KissMeData/452670/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	213100	6017139	1945	1945	1945	1945	14
3	20231117	213000	6017139	1945	1945	1945	1945	0
4	20231117	212900	6017139	1945	1945	1945	1945	0
5	20231117	212800	6017139	1945	1945	1945	1945	0
6	20231117	212700	6017139	1945	1945	1945	1945	0
7	20231117	212600	6017139	1945	1945	1945	1945	0
8	20231117	212500	6017139	1945	1945	1945	1945	0
9	20231117	212400	6017139	1945	1945	1945	1945	0
10	20231117	212300	6017139	1945	1945	1945	1945	0
11	20231117	212200	6017139	1945	1945	1945	1945	0
12	20231117	212100	6017139	1945	1945	1945	1945	0
13	20231117	212000	6017139	1945	1945	1945	1945	0
14	20231117	211900	6017139	1945	1945	1945	1945	0
15	20231117	211800	6017139	1945	1945	1945	1945	0
16	20231117	211700	6017139	1945	1945	1945	1945	0
17	20231117	211600	6017139	1945	1945	1945	1945	0
18	20231117	211500	6017139	1945	1945	1945	1945	0
19	20231117	211400	6017139	1945	1945	1945	1945	0
20	20231117	211300	6017139	1945	1945	1945	1945	0
21	20231117	211200	6017139	1945	1945	1945	1945	0
22	20231117	211100	6017139	1945	1945	1945	1945	0
23	20231117	211000	6017139	1945	1945	1945	1945	0
24	20231117	210900	6017139	1945	1945	1945	1945	0
25	20231117	210800	6017139	1945	1945	1945	1945	0
26	20231117	210700	6017139	1945	1945	1945	1945	0
27	20231117	210600	6017139	1945	1945	1945	1945	0
28	20231117	210500	6017139	1945	1945	1945	1945	0
29	20231117	210400	6017139	1945	1945	1945	1945	0
30	20231117	210300	6017139	1945	1945	1945	1945	0
31	20231117	210200	6017139	1945	1945	1945	1945	0
32	20231117	210100	6017139	1945	1945	1945	1945	14
33	20231117	210000	6017139	1945	1945	1945	1945	0
34	20231117	205900	6017139	1945	1945	1945	1945	0
35	20231117	205800	6017139	1945	1945	1945	1945	0
36	20231117	205700	6017139	1945	1945	1945	1945	0
37	20231117	205600	6017139	1945	1945	1945	1945	0
38	20231117	205500	6017139	1945	1945	1945	1945	0
39	20231117	205400	6017139	1945	1945	1945	1945	0
40	20231117	205300	6017139	1945	1945	1945	1945	0
41	20231117	205200	6017139	1945	1945	1945	1945	0
42	20231117	205100	6017139	1945	1945	1945	1945	0
43	20231117	205000	6017139	1945	1945	1945	1945	0
44	20231117	204900	6017139	1945	1945	1945	1945	0
45	20231117	204800	6017139	1945	1945	1945	1945	0
46	20231117	204700	6017139	1945	1945	1945	1945	0
47	20231117	204600	6017139	1945	1945	1945	1945	0
48	20231117	204500	6017139	1945	1945	1945	1945	0
49	20231117	204400	6017139	1945	1945	1945	1945	0
50	20231117	204300	6017139	1945	1945	1945	1945	0
51	20231117	204200	6017139	1945	1945	1945	1945	0
52	20231117	204100	6017139	1945	1945	1945	1945	0
53	20231117	204000	6017139	1945	1945	1945	1945	0
54	20231117	203900	6017139	1945	1945	1945	1945	0
55	20231117	203800	6017139	1945	1945	1945	1945	0
56	20231117	203700	6017139	1945	1945	1945	1945	0
57	20231117	203600	6017139	1945	1945	1945	1945	0
58	20231117	203500	6017139	1945	1945	1945	1945	0
59	20231117	203400	6017139	1945	1945	1945	1945	0
60	20231117	203300	6017139	1945	1945	1945	1945	0
61	20231117	203200	6017139	1945	1945	1945	1945	0
62	20231117	203100	6017139	1945	1945	1945	1945	14
63	20231117	203000	6017139	1945	1945	1945	1945	0
64	20231117	202900	6017139	1945	1945	1945	1945	0
65	20231117	202800	6017139	1945	1945	1945	1945	0
66	20231117	202700	6017139	1945	1945	1945	1945	0
67	20231117	202600	6017139	1945	1945	1945	1945	0
68	20231117	202500	6017139	1945	1945	1945	1945	0
69	20231117	202400	6017139	1945	1945	1945	1945	0
70	20231117	202300	6017139	1945	1945	1945	1945	0
71	20231117	202200	6017139	1945	1945	1945	1945	0
72	20231117	202100	6017139	1945	1945	1945	1945	0
73	20231117	202000	6017139	1945	1945	1945	1945	0
74	20231117	201900	6017139	1945	1945	1945	1945	0
75	20231117	201800	6017139	1945	1945	1945	1945	0
76	20231117	201700	6017139	1945	1945	1945	1945	0
77	20231117	201600	6017139	1945	1945	1945	1945	0
78	20231117	201500	6017139	1945	1945	1945	1945	0
79	20231117	201400	6017139	1945	1945	1945	1945	0
80	20231117	201300	6017139	1945	1945	1945	1945	0
81	20231117	201200	6017139	1945	1945	1945	1945	0
82	20231117	201100	6017139	1945	1945	1945	1945	0
83	20231117	201000	6017139	1945	1945	1945	1945	0
84	20231117	200900	6017139	1945	1945	1945	1945	0
85	20231117	200800	6017139	1945	1945	1945	1945	0
86	20231117	200700	6017139	1945	1945	1945	1945	0
87	20231117	200600	6017139	1945	1945	1945	1945	0
88	20231117	200500	6017139	1945	1945	1945	1945	0
89	20231117	200400	6017139	1945	1945	1945	1945	0
90	20231117	200300	6017139	1945	1945	1945	1945	0
91	20231117	200200	6017139	1945	1945	1945	1945	0
92	20231117	200100	6017139	1945	1945	1945	1945	14
93	20231117	200000	6017139	1945	1945	1945	1945	0
94	20231117	195900	6017139	1945	1945	1945	1945	0
95	20231117	195800	6017139	1945	1945	1945	1945	0
96	20231117	195700	6017139	1945	1945	1945	1945	0
97	20231117	195600	6017139	1945	1945	1945	1945	0
98	20231117	195500	6017139	1945	1945	1945	1945	0
99	20231117	195400	6017139	1945	1945	1945	1945	0
100	20231117	195300	6017139	1945	1945	1945	1945	0
101	20231117	195200	6017139	1945	1945	1945	1945	0
102	20231117	195100	6017139	1945	1945	1945	1945	0
103	20231117	195000	6017139	1945	1945	1945	1945	0
104	20231117	194900	6017139	1945	1945	1945	1945	0
105	20231117	194800	6017139	1945	1945	1945	1945	0
106	20231117	194700	6017139	1945	1945	1945	1945	0
107	20231117	194600	6017139	1945	1945	1945	1945	0
108	20231117	194500	6017139	1945	1945	1945	1945	0
109	20231117	194400	6017139	1945	1945	1945	1945	0
110	20231117	194300	6017139	1945	1945	1945	1945	0
111	20231117	194200	6017139	1945	1945	1945	1945	0
112	20231117	194100	6017139	1945	1945	1945	1945	0
113	20231117	194000	6017139	1945	1945	1945	1945	0
114	20231117	193900	6017139	1945	1945	1945	1945	0
115	20231117	193800	6017139	1945	1945	1945	1945	0
116	20231117	193700	6017139	1945	1945	1945	1945	0
117	20231117	193600	6017139	1945	1945	1945	1945	0
118	20231117	193500	6017139	1945	1945	1945	1945	0
119	20231117	193400	6017139	1945	1945	1945	1945	0
120	20231117	193300	6017139	1945	1945	1945	1945	0
121	20231117	193200	6017139	1945	1945	1945	1945	0
122	20231117	193100	6017139	1945	1945	1945	1945	14
123	20231117	193000	6017139	1945	1945	1945	1945	0
124	20231117	192900	6017139	1945	1945	1945	1945	0
125	20231117	192800	6017139	1945	1945	1945	1945	0
126	20231117	192700	6017139	1945	1945	1945	1945	0
127	20231117	192600	6017139	1945	1945	1945	1945	0
128	20231117	192500	6017139	1945	1945	1945	1945	0
129	20231117	192400	6017139	1945	1945	1945	1945	0
130	20231117	192300	6017139	1945	1945	1945	1945	0
131	20231117	192200	6017139	1945	1945	1945	1945	0
132	20231117	192100	6017139	1945	1945	1945	1945	0
133	20231117	192000	6017139	1945	1945	1945	1945	0
134	20231117	191900	6017139	1945	1945	1945	1945	0
135	20231117	191800	6017139	1945	1945	1945	1945	0
136	20231117	191700	6017139	1945	1945	1945	1945	0
137	20231117	191600	6017139	1945	1945	1945	1945	0
138	20231117	191500	6017139	1945	1945	1945	1945	0
139	20231117	191400	6017139	1945	1945	1945	1945	0
140	20231117	191300	6017139	1945	1945	1945	1945	0
141	20231117	191200	6017139	1945	1945	1945	1945	0
142	20231117	191100	6017139	1945	1945	1945	1945	0
143	20231117	191000	6017139	1945	1945	1945	1945	0
144	20231117	190900	6017139	1945	1945	1945	1945	0
145	20231117	190800	6017139	1945	1945	1945	1945	0
146	20231117	190700	6017139	1945	1945	1945	1945	0
147	20231117	190600	6017139	1945	1945	1945	1945	0
148	20231117	190500	6017139	1945	1945	1945	1945	0
149	20231117	190400	6017139	1945	1945	1945	1945	0
150	20231117	190300	6017139	1945	1945	1945	1945	0
151	20231117	190200	6017139	1945	1945	1945	1945	0
152	20231117	190100	6017139	1945	1945	1945	1945	14
153	20231117	190000	6017139	1945	1945	1945	1945	0
154	20231117	185900	6017139	1945	1945	1945	1945	0
155	20231117	185800	6017139	1945	1945	1945	1945	0
156	20231117	185700	6017139	1945	1945	1945	1945	0
157	20231117	185600	6017139	1945	1945	1945	1945	0
158	20231117	185500	6017139	1945	1945	1945	1945	0
159	20231117	185400	6017139	1945	1945	1945	1945	0
160	20231117	185300	6017139	1945	1945	1945	1945	0
161	20231117	185200	6017139	1945	1945	1945	1945	0
162	20231117	185100	6017139	1945	1945	1945	1945	0
163	20231117	185000	6017139	1945	1945	1945	1945	0
164	20231117	184900	6017139	1945	1945	1945	1945	0
165	20231117	184800	6017139	1945	1945	1945	1945	0
166	20231117	184700	6017139	1945	1945	1945	1945	0
167	20231117	184600	6017139	1945	1945	1945	1945	0
168	20231117	184500	6017139	1945	1945	1945	1945	0
169	20231117	184400	6017139	1945	1945	1945	1945	0
170	20231117	184300	6017139	1945	1945	1945	1945	0
171	20231117	184200	6017139	1945	1945	1945	1945	0
172	20231117	184100	6017139	1945	1945	1945	1945	0
173	20231117	184000	6017139	1945	1945	1945	1945	0
174	20231117	183900	6017139	1945	1945	1945	1945	0
175	20231117	183800	6017139	1945	1945	1945	1945	0
176	20231117	183700	6017139	1945	1945	1945	1945	0
177	20231117	183600	6017139	1945	1945	1945	1945	0
178	20231117	183500	6017139	1945	1945	1945	1945	0
179	20231117	183400	6017139	1945	1945	1945	1945	0
180	20231117	183300	6017139	1945	1945	1945	1945	0
181	20231117	183200	6017139	1945	1945	1945	1945	0
182	20231117	183100	6017139	1945	1945	1945	1945	14
183	20231117	183000	6017139	1945	1945	1945	1945	0
184	20231117	182900	6017139	1945	1945	1945	1945	0
185	20231117	182800	6017139	1945	1945	1945	1945	0
186	20231117	182700	6017139	1945	1945	1945	1945	0
187	20231117	182600	6017139	1945	1945	1945	1945	0
188	20231117	182500	6017139	1945	1945	1945	1945	0
189	20231117	182400	6017139	1945	1945	1945	1945	0
190	20231117	182300	6017139	1945	1945	1945	1945	0
191	20231117	182200	6017139	1945	1945	1945	1945	0
192	20231117	182100	6017139	1945	1945	1945	1945	0
193	20231117	182000	6017139	1945	1945	1945	1945	0
194	20231117	181900	6017139	1945	1945	1945	1945	0
195	20231117	181800	6017139	1945	1945	1945	1945	0
196	20231117	181700	6017139	1945	1945	1945	1945	0
197	20231117	181600	6017139	1945	1945	1945	1945	0
198	20231117	181500	6017139	1945	1945	1945	1945	0
199	20231117	181400	6017139	1945	1945	1945	1945	0
200	20231117	181300	6017139	1945	1945	1945	1945	0
201	20231117	181200	6017139	1945	1945	1945	1945	0
202	20231117	181100	6017139	1945	1945	1945	1945	0
203	20231117	181000	6017139	1945	1945	1945	1945	0
204	20231117	180900	6017139	1945	1945	1945	1945	0
205	20231117	180800	6017139	1945	1945	1945	1945	0
206	20231117	180700	6017139	1945	1945	1945	1945	0
207	20231117	180600	6017139	1945	1945	1945	1945	0
208	20231117	180500	6017139	1945	1945	1945	1945	0
209	20231117	180400	6017139	1945	1945	1945	1945	0
210	20231117	180300	6017139	1945	1945	1945	1945	0
211	20231117	180200	6017139	1945	1945	1945	1945	0
212	20231117	180100	6017139	1945	1945	1945	1945	14
213	20231117	180000	6017139	1945	1945	1945	1945	0
214	20231117	175900	6017139	1945	1945	1945	1945	0
215	20231117	175800	6017139	1945	1945	1945	1945	0
216	20231117	175700	6017139	1945	1945	1945	1945	0
217	20231117	175600	6017139	1945	1945	1945	1945	0
218	20231117	175500	6017139	1945	1945	1945	1945	0
219	20231117	175400	6017139	1945	1945	1945	1945	0
220	20231117	175300	6017139	1945	1945	1945	1945	0
221	20231117	175200	6017139	1945	1945	1945	1945	0
222	20231117	175100	6017139	1945	1945	1945	1945	0
223	20231117	175000	6017139	1945	1945	1945	1945	0
224	20231117	174900	6017139	1945	1945	1945	1945	0
225	20231117	174800	6017139	1945	1945	1945	1945	0
226	20231117	174700	6017139	1945	1945	1945	1945	0
227	20231117	174600	6017139	1945	1945	1945	1945	0
228	20231117	174500	6017139	1945	1945	1945	1945	0
229	20231117	174400	6017139	1945	1945	1945	1945	0
230	20231117	174300	6017139	1945	1945	1945	1945	0
231	20231117	174200	6017139	1945	1945	1945	1945	0
232	20231117	174100	6017139	1945	1945	1945	1945	0
233	20231117	174000	6017139	1945	1945	1945	1945	0
234	20231117	173900	6017139	1945	1945	1945	1945	0
235	20231117	173800	6017139	1945	1945	1945	1945	0
236	20231117	173700	6017139	1945	1945	1945	1945	0
237	20231117	173600	6017139	1945	1945	1945	1945	0
238	20231117	173500	6017139	1945	1945	1945	1945	0
239	20231117	173400	6017139	1945	1945	1945	1945	0
240	20231117	173300	6017139	1945	1945	1945	1945	0
241	20231117	173200	6017139	1945	1945	1945	1945	0
242	20231117	173100	6017139	1945	1945	1945	1945	14
243	20231117	173000	6017139	1945	1945	1945	1945	0
244	20231117	172900	6017139	1945	1945	1945	1945	0
245	20231117	172800	6017139	1945	1945	1945	1945	0
246	20231117	172700	6017139	1945	1945	1945	1945	0
247	20231117	172600	6017139	1945	1945	1945	1945	0
248	20231117	172500	6017139	1945	1945	1945	1945	0
249	20231117	172400	6017139	1945	1945	1945	1945	0
250	20231117	172300	6017139	1945	1945	1945	1945	0
251	20231117	172200	6017139	1945	1945	1945	1945	0
252	20231117	172100	6017139	1945	1945	1945	1945	0
253	20231117	172000	6017139	1945	1945	1945	1945	0
254	20231117	171900	6017139	1945	1945	1945	1945	0
255	20231117	171800	6017139	1945	1945	1945	1945	0
256	20231117	171700	6017139	1945	1945	1945	1945	0
257	20231117	171600	6017139	1945	1945	1945	1945	0
258	20231117	171500	6017139	1945	1945	1945	1945	0
259	20231117	171400	6017139	1945	1945	1945	1945	0
260	20231117	171300	6017139	1945	1945	1945	1945	0
261	20231117	171200	6017139	1945	1945	1945	1945	0
262	20231117	171100	6017139	1945	1945	1945	1945	0
263	20231117	171000	6017139	1945	1945	1945	1945	0
264	20231117	170900	6017139	1945	1945	1945	1945	0
265	20231117	170800	6017139	1945	1945	1945	1945	0
266	20231117	170700	6017139	1945	1945	1945	1945	0
267	20231117	170600	6017139	1945	1945	1945	1945	0
268	20231117	170500	6017139	1945	1945	1945	1945	0
269	20231117	170400	6017139	1945	1945	1945	1945	0
270	20231117	170300	6017139	1945	1945	1945	1945	0
271	20231117	170200	6017139	1945	1945	1945	1945	0
272	20231117	170100	6017139	1945	1945	1945	1945	14
273	20231117	170000	6017139	1945	1945	1945	1945	0
274	20231117	165900	6017139	1945	1945	1945	1945	0
275	20231117	165800	6017139	1945	1945	1945	1945	0
276	20231117	165700	6017139	1945	1945	1945	1945	0
277	20231117	165600	6017139	1945	1945	1945	1945	0
278	20231117	165500	6017139	1945	1945	1945	1945	0
279	20231117	165400	6017139	1945	1945	1945	1945	0
280	20231117	165300	6017139	1945	1945	1945	1945	0
281	20231117	165200	6017139	1945	1945	1945	1945	0
282	20231117	165100	6017139	1945	1945	1945	1945	0
283	20231117	165000	6017139	1945	1945	1945	1945	0
284	20231117	164900	6017139	1945	1945	1945	1945	0
285	20231117	164800	6017139	1945	1945	1945	1945	0
286	20231117	164700	6017139	1945	1945	1945	1945	0
287	20231117	164600	6017139	1945	1945	1945	1945	0
288	20231117	164500	6017139	1945	1945	1945	1945	0
289	20231117	164400	6017139	1945	1945	1945	1945	0
290	20231117	164300	6017139	1945	1945	1945	1945	0
291	20231117	164200	6017139	1945	1945	1945	1945	0
292	20231117	164100	6017139	1945	1945	1945	1945	0
293	20231117	164000	6017139	1945	1945	1945	1945	0
294	20231117	163900	6017139	1945	1945	1945	1945	0
295	20231117	163800	6017139	1945	1945	1945	1945	0
296	20231117	163700	6017139	1945	1945	1945	1945	0
297	20231117	163600	6017139	1945	1945	1945	1945	0
298	20231117	163500	6017139	1945	1945	1945	1945	0
299	20231117	163400	6017139	1945	1945	1945	1945	0
300	20231117	163300	6017139	1945	1945	1945	1945	0
301	20231117	163200	6017139	1945	1945	1945	1945	0
302	20231117	163100	6017139	1945	1945	1945	1945	14
303	20231117	163000	6017139	1945	1945	1945	1945	0
304	20231117	162900	6017139	1945	1945	1945	1945	0
305	20231117	162800	6017139	1945	1945	1945	1945	0
306	20231117	162700	6017139	1945	1945	1945	1945	0
307	20231117	162600	6017139	1945	1945	1945	1945	0
308	20231117	162500	6017139	1945	1945	1945	1945	0
309	20231117	162400	6017139	1945	1945	1945	1945	0
310	20231117	162300	6017139	1945	1945	1945	1945	0
311	20231117	162200	6017139	1945	1945	1945	1945	0
312	20231117	162100	6017139	1945	1945	1945	1945	0
313	20231117	162000	6017139	1945	1945	1945	1945	0
314	20231117	161900	6017139	1945	1945	1945	1945	0
315	20231117	161800	6017139	1945	1945	1945	1945	0
316	20231117	161700	6017139	1945	1945	1945	1945	0
317	20231117	161600	6017139	1945	1945	1945	1945	0
318	20231117	161500	6017139	1945	1945	1945	1945	0
319	20231117	161400	6017139	1945	1945	1945	1945	0
320	20231117	161300	6017139	1945	1945	1945	1945	0
321	20231117	161200	6017139	1945	1945	1945	1945	0
322	20231117	161100	6017139	1945	1945	1945	1945	0
323	20231117	161000	6017139	1945	1945	1945	1945	0
324	20231117	160900	6017139	1945	1945	1945	1945	0
325	20231117	160800	6017139	1945	1945	1945	1945	0
326	20231117	160700	6017139	1945	1945	1945	1945	0
327	20231117	160600	6017139	1945	1945	1945	1945	0
328	20231117	160500	6017139	1945	1945	1945	1945	0
329	20231117	160400	6017139	1945	1945	1945	1945	0
330	20231117	160300	6017139	1945	1945	1945	1945	0
331	20231117	160200	6017139	1945	1945	1945	1945	0
332	20231117	160100	6017139	1945	1945	1945	1945	14
333	20231117	160000	6017139	1945	1945	1945	1945	0
334	20231117	155900	6017139	1945	1945	1945	1945	0
335	20231117	155800	6017139	1945	1945	1945	1945	0
336	20231117	155700	6017139	1945	1945	1945	1945	0
337	20231117	155600	6017139	1945	1945	1945	1945	0
338	20231117	155500	6017139	1945	1945	1945	1945	0
339	20231117	155400	6017139	1945	1945	1945	1945	0
340	20231117	155300	6017139	1945	1945	1945	1945	0
341	20231117	155200	6017139	1945	1945	1945	1945	0
342	20231117	155100	6017139	1945	1945	1945	1945	0
343	20231117	155000	6017139	1945	1945	1945	1945	0
344	20231117	154900	6017139	1945	1945	1945	1945	0
345	20231117	154800	6017139	1945	1945	1945	1945	0
346	20231117	154700	6017139	1945	1945	1945	1945	0
347	20231117	154600	6017139	1945	1945	1945	1945	0
348	20231117	154500	6017139	1945	1945	1945	1945	0
349	20231117	154400	6017139	1945	1945	1945	1945	0
350	20231117	154300	6017139	1945	1945	1945	1945	0
351	20231117	154200	6017139	1945	1945	1945	1945	0
352	20231117	154100	6017139	1945	1945	1945	1945	0
353	20231117	154000	6017139	1945	1945	1945	1945	0
354	20231117	153900	6017139	1945	1945	1945	1945	0
355	20231117	153800	6017139	1945	1945	1945	1945	0
356	20231117	153700	6017139	1945	1945	1945	1945	0
357	20231117	153600	6017139	1945	1945	1945	1945	0
358	20231117	153500	6017139	1945	1945	1945	1945	0
359	20231117	153400	6017139	1945	1945	1945	1945	0
360	20231117	153300	6017139	1945	1945	1945	1945	0
361	20231117	153200	6017139	1945	1945	1945	1945	0
362	20231117	153100	6017139	1945	1945	1945	1945	14
363	20231117	153000	6017139	1945	1945	1945	1945	14
364	20231117	152900	5989909	1945	1945	1945	1945	0
365	20231117	152800	5989909	1945	1945	1945	1945	0
366	20231117	152700	5989909	1945	1945	1945	1945	0
367	20231117	152600	5989909	1945	1945	1945	1945	0
368	20231117	152500	5989909	1945	1945	1945	1945	0
369	20231117	152400	5989909	1945	1945	1945	1945	0
370	20231117	152300	5989909	1945	1945	1945	1945	0
371	20231117	152200	5989909	1945	1945	1945	1945	0
372	20231117	152100	5989909	1945	1945	1945	1945	0
373	20231117	152000	5989909	1945	1945	1945	1945	0
374	20231117	151900	5989909	1945	1945	1945	1945	0
375	20231117	151800	5989909	1945	1945	1945	1945	0
376	20231117	151700	5989909	1945	1945	1945	1945	0
377	20231117	151600	5989909	1945	1945	1945	1945	0
378	20231117	151500	5989909	1945	1944	1945	1941	288
379	20231117	151400	5430849	1946	1946	1946	1946	0
380	20231117	151300	5430849	1946	1946	1946	1946	0
381	20231117	151200	5430849	1946	1946	1946	1946	0
382	20231117	151100	5430849	1946	1946	1946	1946	0
383	20231117	151000	5430849	1946	1946	1946	1946	0
384	20231117	150900	5430849	1946	1946	1946	1946	0
385	20231117	150800	5430849	1946	1946	1946	1946	0
386	20231117	150700	5430849	1946	1946	1946	1946	0
387	20231117	150600	5430849	1946	1946	1946	1946	0
388	20231117	150500	5430849	1946	1946	1946	1946	0
389	20231117	150400	5430849	1946	1946	1946	1946	0
390	20231117	150300	5430849	1946	1946	1946	1946	0
391	20231117	150200	5430849	1946	1946	1946	1946	0
392	20231117	150100	5430849	1946	1946	1946	1946	0
393	20231117	150000	5430849	1946	1946	1946	1946	0
394	20231117	145900	5430849	1946	1946	1946	1946	0
395	20231117	145800	5430849	1946	1946	1946	1946	0
396	20231117	145700	5430849	1946	1946	1946	1946	0
397	20231117	145600	5430849	1946	1946	1946	1946	0
398	20231117	145500	5430849	1946	1946	1946	1946	0
399	20231117	145400	5430849	1946	1946	1946	1946	0
400	20231117	145300	5430849	1946	1946	1946	1946	0
401	20231117	145200	5430849	1946	1946	1946	1946	0
402	20231117	145100	5430849	1946	1946	1946	1946	0
403	20231117	145000	5430849	1946	1946	1946	1946	0
404	20231117	144900	5430849	1946	1946	1946	1946	0
405	20231117	144800	5430849	1946	1946	1946	1946	0
406	20231117	144700	5430849	1946	1946	1946	1946	0
407	20231117	144600	5430849	1946	1946	1946	1946	0
408	20231117	144500	5430849	1946	1946	1946	1946	0
409	20231117	144400	5430849	1946	1946	1946	1946	0
410	20231117	144300	5430849	1946	1946	1946	1946	0
411	20231117	144200	5430849	1946	1946	1946	1946	0
412	20231117	144100	5430849	1946	1946	1946	1946	0
413	20231117	144000	5430849	1946	1946	1946	1946	0
414	20231117	143900	5430849	1946	1946	1946	1946	0
415	20231117	143800	5430849	1946	1946	1946	1946	0
416	20231117	143700	5430849	1946	1946	1946	1946	0
417	20231117	143600	5430849	1946	1946	1946	1946	0
418	20231117	143500	5430849	1946	1946	1946	1946	0
419	20231117	143400	5430849	1946	1946	1946	1946	0
420	20231117	143300	5430849	1946	1946	1946	1946	0
421	20231117	143200	5430849	1946	1946	1946	1946	0
422	20231117	143100	5430849	1946	1946	1946	1946	0
423	20231117	143000	5430849	1946	1946	1946	1946	0
424	20231117	142900	5430849	1946	1946	1946	1946	0
425	20231117	142800	5430849	1946	1946	1946	1946	0
426	20231117	142700	5430849	1946	1946	1946	1946	0
427	20231117	142600	5430849	1946	1946	1946	1946	0
428	20231117	142500	5430849	1946	1946	1946	1946	0
429	20231117	142400	5430849	1946	1946	1946	1946	0
430	20231117	142300	5430849	1946	1946	1946	1946	0
431	20231117	142200	5430849	1946	1946	1946	1946	0
432	20231117	142100	5430849	1946	1946	1946	1946	0
433	20231117	142000	5430849	1946	1946	1946	1946	0
434	20231117	141900	5430849	1946	1946	1946	1946	0
435	20231117	141800	5430849	1946	1946	1946	1946	0
436	20231117	141700	5430849	1946	1946	1946	1946	0
437	20231117	141600	5430849	1946	1946	1946	1946	0
438	20231117	141500	5430849	1946	1946	1946	1946	0
439	20231117	141400	5430849	1946	1946	1946	1946	0
440	20231117	141300	5430849	1946	1946	1946	1946	0
441	20231117	141200	5430849	1946	1946	1946	1946	0
442	20231117	141100	5430849	1946	1946	1946	1946	0
443	20231117	141000	5430849	1946	1946	1946	1946	0
444	20231117	140900	5430849	1946	1946	1946	1946	5
445	20231117	140800	5421119	1948	1948	1948	1948	0
446	20231117	140700	5421119	1948	1948	1948	1948	0
447	20231117	140600	5421119	1948	1948	1948	1948	0
448	20231117	140500	5421119	1948	1948	1948	1948	0
449	20231117	140400	5421119	1948	1948	1948	1948	0
450	20231117	140300	5421119	1948	1948	1948	1948	0
451	20231117	140200	5421119	1948	1948	1948	1948	0
452	20231117	140100	5421119	1948	1948	1948	1948	0
453	20231117	140000	5421119	1948	1948	1948	1948	0
454	20231117	135900	5421119	1948	1948	1948	1948	0
455	20231117	135800	5421119	1948	1948	1948	1948	0
456	20231117	135700	5421119	1948	1948	1948	1948	0
457	20231117	135600	5421119	1948	1948	1948	1948	0
458	20231117	135500	5421119	1948	1948	1948	1948	0
459	20231117	135400	5421119	1948	1948	1948	1948	0
460	20231117	135300	5421119	1948	1948	1948	1948	0
461	20231117	135200	5421119	1948	1948	1948	1948	0
462	20231117	135100	5421119	1948	1948	1948	1948	0
463	20231117	135000	5421119	1948	1948	1948	1948	0
464	20231117	134900	5421119	1948	1948	1948	1948	0
465	20231117	134800	5421119	1948	1948	1948	1948	0
466	20231117	134700	5421119	1948	1948	1948	1948	0
467	20231117	134600	5421119	1948	1948	1948	1948	0
468	20231117	134500	5421119	1948	1948	1948	1948	0
469	20231117	134400	5421119	1948	1948	1948	1948	0
470	20231117	134300	5421119	1948	1948	1948	1948	0
471	20231117	134200	5421119	1948	1948	1948	1948	0
472	20231117	134100	5421119	1948	1948	1948	1948	0
473	20231117	134000	5421119	1948	1948	1948	1948	0
474	20231117	133900	5421119	1948	1948	1948	1948	0
475	20231117	133800	5421119	1948	1948	1948	1948	0
476	20231117	133700	5421119	1948	1948	1948	1948	0
477	20231117	133600	5421119	1948	1948	1948	1948	0
478	20231117	133500	5421119	1948	1948	1948	1948	0
479	20231117	133400	5421119	1948	1948	1948	1948	0
480	20231117	133300	5421119	1948	1948	1948	1948	0
481	20231117	133200	5421119	1948	1948	1948	1948	0
482	20231117	133100	5421119	1948	1948	1948	1948	0
483	20231117	133000	5421119	1948	1948	1948	1948	0
484	20231117	132900	5421119	1948	1948	1948	1948	0
485	20231117	132800	5421119	1948	1948	1948	1948	0
486	20231117	132700	5421119	1948	1948	1948	1948	0
487	20231117	132600	5421119	1948	1948	1948	1948	0
488	20231117	132500	5421119	1948	1948	1948	1948	0
489	20231117	132400	5421119	1948	1948	1948	1948	0
490	20231117	132300	5421119	1948	1948	1948	1948	0
491	20231117	132200	5421119	1948	1948	1948	1948	0
492	20231117	132100	5421119	1948	1948	1948	1948	0
493	20231117	132000	5421119	1948	1948	1948	1948	0
494	20231117	131900	5421119	1948	1948	1948	1948	0
495	20231117	131800	5421119	1948	1948	1948	1948	0
496	20231117	131700	5421119	1948	1948	1948	1948	0
497	20231117	131600	5421119	1948	1948	1948	1948	0
498	20231117	131500	5421119	1948	1948	1948	1948	0
499	20231117	131400	5421119	1948	1948	1948	1948	0
500	20231117	131300	5421119	1948	1948	1948	1948	0
501	20231117	131200	5421119	1948	1948	1948	1948	0
502	20231117	131100	5421119	1948	1948	1948	1948	0
503	20231117	131000	5421119	1948	1948	1948	1948	0
504	20231117	130900	5421119	1948	1948	1948	1948	0
505	20231117	130800	5421119	1948	1948	1948	1948	0
506	20231117	130700	5421119	1948	1948	1948	1948	0
507	20231117	130600	5421119	1948	1948	1948	1948	0
508	20231117	130500	5421119	1948	1948	1948	1948	0
509	20231117	130400	5421119	1948	1948	1948	1948	0
510	20231117	130300	5421119	1948	1948	1948	1948	0
511	20231117	130200	5421119	1948	1948	1948	1948	0
512	20231117	130100	5421119	1948	1948	1948	1948	0
513	20231117	130000	5421119	1948	1948	1948	1948	0
514	20231117	125900	5421119	1948	1948	1948	1948	0
515	20231117	125800	5421119	1948	1948	1948	1948	0
516	20231117	125700	5421119	1948	1948	1948	1948	0
517	20231117	125600	5421119	1948	1948	1948	1948	0
518	20231117	125500	5421119	1948	1948	1948	1948	0
519	20231117	125400	5421119	1948	1948	1948	1948	0
520	20231117	125300	5421119	1948	1948	1948	1948	0
521	20231117	125200	5421119	1948	1948	1948	1948	0
522	20231117	125100	5421119	1948	1948	1948	1948	0
523	20231117	125000	5421119	1948	1948	1948	1948	0
524	20231117	124900	5421119	1948	1948	1948	1948	2
525	20231117	124800	5417223	1948	1948	1948	1948	0
526	20231117	124700	5417223	1948	1948	1948	1948	0
527	20231117	124600	5417223	1948	1948	1948	1948	0
528	20231117	124500	5417223	1948	1948	1948	1948	0
529	20231117	124400	5417223	1948	1948	1948	1948	0
530	20231117	124300	5417223	1948	1948	1948	1948	0
531	20231117	124200	5417223	1948	1948	1948	1948	0
532	20231117	124100	5417223	1948	1948	1948	1948	0
533	20231117	124000	5417223	1948	1948	1948	1948	0
534	20231117	123900	5417223	1948	1948	1948	1948	0
535	20231117	123800	5417223	1948	1948	1948	1948	0
536	20231117	123700	5417223	1948	1948	1948	1948	0
537	20231117	123600	5417223	1948	1948	1948	1948	0
538	20231117	123500	5417223	1948	1948	1948	1948	0
539	20231117	123400	5417223	1948	1948	1948	1948	0
540	20231117	123300	5417223	1948	1948	1948	1948	0
541	20231117	123200	5417223	1948	1948	1948	1948	0
542	20231117	123100	5417223	1948	1948	1948	1948	0
543	20231117	123000	5417223	1948	1948	1948	1948	0
544	20231117	122900	5417223	1948	1948	1948	1948	0
545	20231117	122800	5417223	1948	1948	1948	1948	0
546	20231117	122700	5417223	1948	1948	1948	1948	0
547	20231117	122600	5417223	1948	1948	1948	1948	0
548	20231117	122500	5417223	1948	1948	1948	1948	0
549	20231117	122400	5417223	1948	1948	1948	1948	0
550	20231117	122300	5417223	1948	1948	1948	1948	0
551	20231117	122200	5417223	1948	1948	1948	1948	0
552	20231117	122100	5417223	1948	1948	1948	1948	0
553	20231117	122000	5417223	1948	1948	1948	1948	0
554	20231117	121900	5417223	1948	1948	1948	1948	0
555	20231117	121800	5417223	1948	1948	1948	1948	0
556	20231117	121700	5417223	1948	1948	1948	1948	0
557	20231117	121600	5417223	1948	1948	1948	1948	0
558	20231117	121500	5417223	1948	1948	1948	1948	0
559	20231117	121400	5417223	1948	1948	1948	1948	0
560	20231117	121300	5417223	1948	1948	1948	1948	0
561	20231117	121200	5417223	1948	1948	1948	1948	2
562	20231117	121100	5413327	1950	1950	1950	1950	0
563	20231117	121000	5413327	1950	1950	1950	1950	0
564	20231117	120900	5413327	1950	1950	1950	1950	0
565	20231117	120800	5413327	1950	1950	1950	1950	0
566	20231117	120700	5413327	1950	1950	1950	1950	0
567	20231117	120600	5413327	1950	1950	1950	1950	0
568	20231117	120500	5413327	1950	1950	1950	1950	0
569	20231117	120400	5413327	1950	1950	1950	1950	0
570	20231117	120300	5413327	1950	1950	1950	1950	0
571	20231117	120200	5413327	1950	1950	1950	1950	0
572	20231117	120100	5413327	1950	1950	1950	1950	0
573	20231117	120000	5413327	1950	1950	1950	1950	0
574	20231117	115900	5413327	1950	1950	1950	1950	0
575	20231117	115800	5413327	1950	1950	1950	1950	0
576	20231117	115700	5413327	1950	1950	1950	1950	0
577	20231117	115600	5413327	1950	1950	1950	1950	0
578	20231117	115500	5413327	1950	1950	1950	1950	0
579	20231117	115400	5413327	1950	1950	1950	1950	0
580	20231117	115300	5413327	1950	1950	1950	1950	0
581	20231117	115200	5413327	1950	1950	1950	1950	0
582	20231117	115100	5413327	1950	1950	1950	1950	0
583	20231117	115000	5413327	1950	1950	1950	1950	0
584	20231117	114900	5413327	1950	1950	1950	1950	0
585	20231117	114800	5413327	1950	1950	1950	1950	0
586	20231117	114700	5413327	1950	1950	1950	1950	0
587	20231117	114600	5413327	1950	1950	1950	1950	0
588	20231117	114500	5413327	1950	1950	1950	1950	0
589	20231117	114400	5413327	1950	1950	1950	1950	0
590	20231117	114300	5413327	1950	1950	1950	1950	0
591	20231117	114200	5413327	1950	1950	1950	1950	0
592	20231117	114100	5413327	1950	1950	1950	1950	0
593	20231117	114000	5413327	1950	1950	1950	1950	0
594	20231117	113900	5413327	1950	1950	1950	1950	0
595	20231117	113800	5413327	1950	1950	1950	1950	0
596	20231117	113700	5413327	1950	1950	1950	1950	0
597	20231117	113600	5413327	1950	1950	1950	1950	0
598	20231117	113500	5413327	1950	1950	1950	1950	0
599	20231117	113400	5413327	1950	1950	1950	1950	0
600	20231117	113300	5413327	1950	1950	1950	1950	0
601	20231117	113200	5413327	1950	1950	1950	1950	0
602	20231117	113100	5413327	1950	1950	1950	1950	0
603	20231117	113000	5413327	1950	1950	1950	1950	0
604	20231117	112900	5413327	1950	1950	1950	1950	0
605	20231117	112800	5413327	1950	1950	1950	1950	0
606	20231117	112700	5413327	1950	1950	1950	1950	0
607	20231117	112600	5413327	1950	1950	1950	1950	0
608	20231117	112500	5413327	1950	1950	1950	1950	0
609	20231117	112400	5413327	1950	1950	1950	1950	0
610	20231117	112300	5413327	1950	1950	1950	1950	0
611	20231117	112200	5413327	1950	1950	1950	1950	0
612	20231117	112100	5413327	1950	1950	1950	1950	0
613	20231117	112000	5413327	1950	1950	1950	1950	0
614	20231117	111900	5413327	1950	1950	1950	1950	0
615	20231117	111800	5413327	1950	1950	1950	1950	0
616	20231117	111700	5413327	1950	1950	1950	1950	0
617	20231117	111600	5413327	1950	1950	1950	1950	0
618	20231117	111500	5413327	1950	1950	1950	1950	0
619	20231117	111400	5413327	1950	1950	1950	1950	0
620	20231117	111300	5413327	1950	1950	1950	1950	0
621	20231117	111200	5413327	1950	1950	1950	1950	0
622	20231117	111100	5413327	1950	1950	1950	1950	0
623	20231117	111000	5413327	1950	1950	1950	1950	0
624	20231117	110900	5413327	1950	1950	1950	1950	0
625	20231117	110800	5413327	1950	1950	1950	1950	0
626	20231117	110700	5413327	1950	1950	1950	1950	0
627	20231117	110600	5413327	1950	1950	1950	1950	0
628	20231117	110500	5413327	1950	1950	1950	1950	0
629	20231117	110400	5413327	1950	1950	1950	1950	0
630	20231117	110300	5413327	1950	1950	1950	1950	0
631	20231117	110200	5413327	1950	1950	1950	1950	0
632	20231117	110100	5413327	1950	1950	1950	1950	0
633	20231117	110000	5413327	1950	1950	1950	1950	0
634	20231117	105900	5413327	1950	1950	1950	1950	0
635	20231117	105800	5413327	1950	1950	1950	1950	0
636	20231117	105700	5413327	1950	1950	1950	1950	0
637	20231117	105600	5413327	1950	1950	1950	1950	0
638	20231117	105500	5413327	1950	1950	1950	1950	0
639	20231117	105400	5413327	1950	1950	1950	1950	0
640	20231117	105300	5413327	1950	1950	1950	1950	10
641	20231117	105200	5393827	1943	1943	1943	1943	0
642	20231117	105100	5393827	1943	1943	1943	1943	0
643	20231117	105000	5393827	1943	1943	1943	1943	2022
644	20231117	104900	1465081	1943	1943	1943	1943	0
645	20231117	104800	1465081	1943	1943	1943	1943	0
646	20231117	104700	1465081	1943	1943	1943	1943	0
647	20231117	104600	1465081	1943	1943	1943	1943	0
648	20231117	104500	1465081	1943	1943	1943	1943	0
649	20231117	104400	1465081	1943	1943	1943	1943	0
650	20231117	104300	1465081	1943	1943	1943	1943	0
651	20231117	104200	1465081	1943	1943	1943	1943	0
652	20231117	104100	1465081	1943	1943	1943	1943	0
653	20231117	104000	1465081	1943	1943	1943	1943	0
654	20231117	103900	1465081	1943	1943	1943	1943	0
655	20231117	103800	1465081	1943	1943	1943	1943	0
656	20231117	103700	1465081	1943	1943	1943	1943	0
657	20231117	103600	1465081	1943	1943	1943	1943	0
658	20231117	103500	1465081	1943	1943	1943	1943	0
659	20231117	103400	1465081	1943	1943	1943	1943	0
660	20231117	103300	1465081	1943	1943	1943	1943	0
661	20231117	103200	1465081	1943	1943	1943	1943	0
662	20231117	103100	1465081	1943	1943	1943	1943	0
663	20231117	103000	1465081	1943	1943	1943	1943	0
664	20231117	102900	1465081	1943	1943	1943	1943	0
665	20231117	102800	1465081	1943	1943	1943	1943	0
666	20231117	102700	1465081	1943	1943	1943	1943	0
667	20231117	102600	1465081	1943	1943	1943	1943	0
668	20231117	102500	1465081	1943	1943	1943	1943	0
669	20231117	102400	1465081	1943	1943	1943	1943	0
670	20231117	102300	1465081	1943	1943	1943	1943	0
671	20231117	102200	1465081	1943	1943	1943	1943	0
672	20231117	102100	1465081	1943	1943	1943	1943	0
673	20231117	102000	1465081	1943	1943	1943	1943	0
674	20231117	101900	1465081	1943	1943	1943	1943	0
675	20231117	101800	1465081	1943	1943	1943	1943	0
676	20231117	101700	1465081	1943	1943	1943	1943	0
677	20231117	101600	1465081	1943	1943	1943	1943	0
678	20231117	101500	1465081	1943	1943	1943	1943	0
679	20231117	101400	1465081	1943	1943	1943	1943	0
680	20231117	101300	1465081	1943	1943	1943	1943	0
681	20231117	101200	1465081	1943	1943	1943	1943	0
682	20231117	101100	1465081	1943	1943	1943	1943	0
683	20231117	101000	1465081	1943	1943	1943	1943	0
684	20231117	100900	1465081	1943	1943	1943	1943	0
685	20231117	100800	1465081	1943	1943	1943	1943	0
686	20231117	100700	1465081	1943	1943	1943	1943	0
687	20231117	100600	1465081	1943	1943	1943	1943	0
688	20231117	100500	1465081	1943	1943	1943	1943	0
689	20231117	100400	1465081	1943	1943	1943	1943	0
690	20231117	100300	1465081	1943	1943	1943	1943	0
691	20231117	100200	1465081	1943	1943	1943	1943	0
692	20231117	100100	1465081	1943	1943	1943	1943	0
693	20231117	100000	1465081	1943	1943	1943	1943	0
694	20231117	095900	1465081	1943	1943	1943	1943	10
695	20231117	095800	1445651	1939	1940	1940	1939	21
696	20231117	095700	1404930	1943	1943	1943	1943	0
697	20231117	095600	1404930	1943	1943	1943	1943	0
698	20231117	095500	1404930	1943	1943	1943	1943	0
699	20231117	095400	1404930	1943	1943	1943	1943	0
700	20231117	095300	1404930	1943	1943	1943	1943	0
701	20231117	095200	1404930	1943	1943	1943	1943	0
702	20231117	095100	1404930	1943	1943	1943	1943	0
703	20231117	095000	1404930	1943	1943	1943	1943	0
704	20231117	094900	1404930	1943	1943	1943	1943	0
705	20231117	094800	1404930	1943	1943	1943	1943	0
706	20231117	094700	1404930	1943	1943	1943	1943	0
707	20231117	094600	1404930	1943	1943	1943	1943	0
708	20231117	094500	1404930	1943	1943	1943	1943	0
709	20231117	094400	1404930	1943	1943	1943	1943	0
710	20231117	094300	1404930	1943	1943	1943	1943	0
711	20231117	094200	1404930	1943	1943	1943	1943	0
712	20231117	094100	1404930	1943	1943	1943	1943	0
713	20231117	094000	1404930	1943	1943	1943	1943	0
714	20231117	093900	1404930	1943	1943	1943	1943	0
715	20231117	093800	1404930	1943	1943	1943	1943	0
716	20231117	093700	1404930	1943	1941	1943	1941	100
717	20231117	093600	1210784	1941	1941	1941	1941	257
718	20231117	093500	711947	1941	1941	1941	1941	0
719	20231117	093400	711947	1941	1941	1941	1941	0
720	20231117	093300	711947	1941	1941	1941	1941	0
721	20231117	093200	711947	1941	1941	1941	1941	10
722	20231117	093100	692537	1939	1939	1939	1939	0
723	20231117	093000	692537	1939	1939	1939	1939	200
724	20231117	092900	304737	1941	1941	1941	1941	0
725	20231117	092800	304737	1941	1941	1941	1941	0
726	20231117	092700	304737	1941	1941	1941	1941	0
727	20231117	092600	304737	1941	1941	1941	1941	0
728	20231117	092500	304737	1941	1941	1941	1941	0
729	20231117	092400	304737	1941	1941	1941	1941	0
730	20231117	092300	304737	1941	1941	1941	1941	0
731	20231117	092200	304737	1941	1941	1941	1941	0
732	20231117	092100	304737	1941	1941	1941	1941	0
733	20231117	092000	304737	1941	1941	1941	1941	0
734	20231117	091900	304737	1941	1941	1941	1941	0
735	20231117	091800	304737	1941	1941	1941	1941	0
736	20231117	091700	304737	1941	1941	1941	1941	0
737	20231117	091600	304737	1941	1941	1941	1941	100
738	20231117	091500	110637	1941	1941	1941	1941	0
739	20231117	091400	110637	1941	1941	1941	1941	1
740	20231117	091300	108696	1941	1941	1941	1941	6
741	20231117	091200	97050	1941	1941	1941	1941	0
742	20231117	091100	97050	1941	1941	1941	1941	0
743	20231117	091000	97050	1941	1941	1941	1941	0
744	20231117	090900	97050	1941	1941	1941	1941	0
745	20231117	090800	97050	1941	1941	1941	1941	0
746	20231117	090700	97050	1941	1941	1941	1941	0
747	20231117	090600	97050	1941	1941	1941	1941	0
748	20231117	090500	97050	1941	1941	1941	1941	0
749	20231117	090400	97050	1941	1941	1941	1941	0
750	20231117	090300	97050	1941	1941	1941	1941	0
751	20231117	090200	97050	1941	1941	1941	1941	0
752	20231117	090100	97050	1941	1941	1941	1941	0
753	20231117	090000	97050	1941	1941	1941	1941	50