KissMeData/452670/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	213100	15319508	1947	1947	1947	1947	10
3	20231124	213000	15319508	1947	1947	1947	1947	0
4	20231124	212900	15319508	1947	1947	1947	1947	0
5	20231124	212800	15319508	1947	1947	1947	1947	0
6	20231124	212700	15319508	1947	1947	1947	1947	0
7	20231124	212600	15319508	1947	1947	1947	1947	0
8	20231124	212500	15319508	1947	1947	1947	1947	0
9	20231124	212400	15319508	1947	1947	1947	1947	0
10	20231124	212300	15319508	1947	1947	1947	1947	0
11	20231124	212200	15319508	1947	1947	1947	1947	0
12	20231124	212100	15319508	1947	1947	1947	1947	0
13	20231124	212000	15319508	1947	1947	1947	1947	0
14	20231124	211900	15319508	1947	1947	1947	1947	0
15	20231124	211800	15319508	1947	1947	1947	1947	0
16	20231124	211700	15319508	1947	1947	1947	1947	0
17	20231124	211600	15319508	1947	1947	1947	1947	0
18	20231124	211500	15319508	1947	1947	1947	1947	0
19	20231124	211400	15319508	1947	1947	1947	1947	0
20	20231124	211300	15319508	1947	1947	1947	1947	0
21	20231124	211200	15319508	1947	1947	1947	1947	0
22	20231124	211100	15319508	1947	1947	1947	1947	0
23	20231124	211000	15319508	1947	1947	1947	1947	0
24	20231124	210900	15319508	1947	1947	1947	1947	0
25	20231124	210800	15319508	1947	1947	1947	1947	0
26	20231124	210700	15319508	1947	1947	1947	1947	0
27	20231124	210600	15319508	1947	1947	1947	1947	0
28	20231124	210500	15319508	1947	1947	1947	1947	0
29	20231124	210400	15319508	1947	1947	1947	1947	0
30	20231124	210300	15319508	1947	1947	1947	1947	0
31	20231124	210200	15319508	1947	1947	1947	1947	0
32	20231124	210100	15319508	1947	1947	1947	1947	10
33	20231124	210000	15319508	1947	1947	1947	1947	0
34	20231124	205900	15319508	1947	1947	1947	1947	0
35	20231124	205800	15319508	1947	1947	1947	1947	0
36	20231124	205700	15319508	1947	1947	1947	1947	0
37	20231124	205600	15319508	1947	1947	1947	1947	0
38	20231124	205500	15319508	1947	1947	1947	1947	0
39	20231124	205400	15319508	1947	1947	1947	1947	0
40	20231124	205300	15319508	1947	1947	1947	1947	0
41	20231124	205200	15319508	1947	1947	1947	1947	0
42	20231124	205100	15319508	1947	1947	1947	1947	0
43	20231124	205000	15319508	1947	1947	1947	1947	0
44	20231124	204900	15319508	1947	1947	1947	1947	0
45	20231124	204800	15319508	1947	1947	1947	1947	0
46	20231124	204700	15319508	1947	1947	1947	1947	0
47	20231124	204600	15319508	1947	1947	1947	1947	0
48	20231124	204500	15319508	1947	1947	1947	1947	0
49	20231124	204400	15319508	1947	1947	1947	1947	0
50	20231124	204300	15319508	1947	1947	1947	1947	0
51	20231124	204200	15319508	1947	1947	1947	1947	0
52	20231124	204100	15319508	1947	1947	1947	1947	0
53	20231124	204000	15319508	1947	1947	1947	1947	0
54	20231124	203900	15319508	1947	1947	1947	1947	0
55	20231124	203800	15319508	1947	1947	1947	1947	0
56	20231124	203700	15319508	1947	1947	1947	1947	0
57	20231124	203600	15319508	1947	1947	1947	1947	0
58	20231124	203500	15319508	1947	1947	1947	1947	0
59	20231124	203400	15319508	1947	1947	1947	1947	0
60	20231124	203300	15319508	1947	1947	1947	1947	0
61	20231124	203200	15319508	1947	1947	1947	1947	0
62	20231124	203100	15319508	1947	1947	1947	1947	10
63	20231124	203000	15319508	1947	1947	1947	1947	0
64	20231124	202900	15319508	1947	1947	1947	1947	0
65	20231124	202800	15319508	1947	1947	1947	1947	0
66	20231124	202700	15319508	1947	1947	1947	1947	0
67	20231124	202600	15319508	1947	1947	1947	1947	0
68	20231124	202500	15319508	1947	1947	1947	1947	0
69	20231124	202400	15319508	1947	1947	1947	1947	0
70	20231124	202300	15319508	1947	1947	1947	1947	0
71	20231124	202200	15319508	1947	1947	1947	1947	0
72	20231124	202100	15319508	1947	1947	1947	1947	0
73	20231124	202000	15319508	1947	1947	1947	1947	0
74	20231124	201900	15319508	1947	1947	1947	1947	0
75	20231124	201800	15319508	1947	1947	1947	1947	0
76	20231124	201700	15319508	1947	1947	1947	1947	0
77	20231124	201600	15319508	1947	1947	1947	1947	0
78	20231124	201500	15319508	1947	1947	1947	1947	0
79	20231124	201400	15319508	1947	1947	1947	1947	0
80	20231124	201300	15319508	1947	1947	1947	1947	0
81	20231124	201200	15319508	1947	1947	1947	1947	0
82	20231124	201100	15319508	1947	1947	1947	1947	0
83	20231124	201000	15319508	1947	1947	1947	1947	0
84	20231124	200900	15319508	1947	1947	1947	1947	0
85	20231124	200800	15319508	1947	1947	1947	1947	0
86	20231124	200700	15319508	1947	1947	1947	1947	0
87	20231124	200600	15319508	1947	1947	1947	1947	0
88	20231124	200500	15319508	1947	1947	1947	1947	0
89	20231124	200400	15319508	1947	1947	1947	1947	0
90	20231124	200300	15319508	1947	1947	1947	1947	0
91	20231124	200200	15319508	1947	1947	1947	1947	0
92	20231124	200100	15319508	1947	1947	1947	1947	10
93	20231124	200000	15319508	1947	1947	1947	1947	0
94	20231124	195900	15319508	1947	1947	1947	1947	0
95	20231124	195800	15319508	1947	1947	1947	1947	0
96	20231124	195700	15319508	1947	1947	1947	1947	0
97	20231124	195600	15319508	1947	1947	1947	1947	0
98	20231124	195500	15319508	1947	1947	1947	1947	0
99	20231124	195400	15319508	1947	1947	1947	1947	0
100	20231124	195300	15319508	1947	1947	1947	1947	0
101	20231124	195200	15319508	1947	1947	1947	1947	0
102	20231124	195100	15319508	1947	1947	1947	1947	0
103	20231124	195000	15319508	1947	1947	1947	1947	0
104	20231124	194900	15319508	1947	1947	1947	1947	0
105	20231124	194800	15319508	1947	1947	1947	1947	0
106	20231124	194700	15319508	1947	1947	1947	1947	0
107	20231124	194600	15319508	1947	1947	1947	1947	0
108	20231124	194500	15319508	1947	1947	1947	1947	0
109	20231124	194400	15319508	1947	1947	1947	1947	0
110	20231124	194300	15319508	1947	1947	1947	1947	0
111	20231124	194200	15319508	1947	1947	1947	1947	0
112	20231124	194100	15319508	1947	1947	1947	1947	0
113	20231124	194000	15319508	1947	1947	1947	1947	0
114	20231124	193900	15319508	1947	1947	1947	1947	0
115	20231124	193800	15319508	1947	1947	1947	1947	0
116	20231124	193700	15319508	1947	1947	1947	1947	0
117	20231124	193600	15319508	1947	1947	1947	1947	0
118	20231124	193500	15319508	1947	1947	1947	1947	0
119	20231124	193400	15319508	1947	1947	1947	1947	0
120	20231124	193300	15319508	1947	1947	1947	1947	0
121	20231124	193200	15319508	1947	1947	1947	1947	0
122	20231124	193100	15319508	1947	1947	1947	1947	10
123	20231124	193000	15319508	1947	1947	1947	1947	0
124	20231124	192900	15319508	1947	1947	1947	1947	0
125	20231124	192800	15319508	1947	1947	1947	1947	0
126	20231124	192700	15319508	1947	1947	1947	1947	0
127	20231124	192600	15319508	1947	1947	1947	1947	0
128	20231124	192500	15319508	1947	1947	1947	1947	0
129	20231124	192400	15319508	1947	1947	1947	1947	0
130	20231124	192300	15319508	1947	1947	1947	1947	0
131	20231124	192200	15319508	1947	1947	1947	1947	0
132	20231124	192100	15319508	1947	1947	1947	1947	0
133	20231124	192000	15319508	1947	1947	1947	1947	0
134	20231124	191900	15319508	1947	1947	1947	1947	0
135	20231124	191800	15319508	1947	1947	1947	1947	0
136	20231124	191700	15319508	1947	1947	1947	1947	0
137	20231124	191600	15319508	1947	1947	1947	1947	0
138	20231124	191500	15319508	1947	1947	1947	1947	0
139	20231124	191400	15319508	1947	1947	1947	1947	0
140	20231124	191300	15319508	1947	1947	1947	1947	0
141	20231124	191200	15319508	1947	1947	1947	1947	0
142	20231124	191100	15319508	1947	1947	1947	1947	0
143	20231124	191000	15319508	1947	1947	1947	1947	0
144	20231124	190900	15319508	1947	1947	1947	1947	0
145	20231124	190800	15319508	1947	1947	1947	1947	0
146	20231124	190700	15319508	1947	1947	1947	1947	0
147	20231124	190600	15319508	1947	1947	1947	1947	0
148	20231124	190500	15319508	1947	1947	1947	1947	0
149	20231124	190400	15319508	1947	1947	1947	1947	0
150	20231124	190300	15319508	1947	1947	1947	1947	0
151	20231124	190200	15319508	1947	1947	1947	1947	0
152	20231124	190100	15319508	1947	1947	1947	1947	10
153	20231124	190000	15319508	1947	1947	1947	1947	0
154	20231124	185900	15319508	1947	1947	1947	1947	0
155	20231124	185800	15319508	1947	1947	1947	1947	0
156	20231124	185700	15319508	1947	1947	1947	1947	0
157	20231124	185600	15319508	1947	1947	1947	1947	0
158	20231124	185500	15319508	1947	1947	1947	1947	0
159	20231124	185400	15319508	1947	1947	1947	1947	0
160	20231124	185300	15319508	1947	1947	1947	1947	0
161	20231124	185200	15319508	1947	1947	1947	1947	0
162	20231124	185100	15319508	1947	1947	1947	1947	0
163	20231124	185000	15319508	1947	1947	1947	1947	0
164	20231124	184900	15319508	1947	1947	1947	1947	0
165	20231124	184800	15319508	1947	1947	1947	1947	0
166	20231124	184700	15319508	1947	1947	1947	1947	0
167	20231124	184600	15319508	1947	1947	1947	1947	0
168	20231124	184500	15319508	1947	1947	1947	1947	0
169	20231124	184400	15319508	1947	1947	1947	1947	0
170	20231124	184300	15319508	1947	1947	1947	1947	0
171	20231124	184200	15319508	1947	1947	1947	1947	0
172	20231124	184100	15319508	1947	1947	1947	1947	0
173	20231124	184000	15319508	1947	1947	1947	1947	0
174	20231124	183900	15319508	1947	1947	1947	1947	0
175	20231124	183800	15319508	1947	1947	1947	1947	0
176	20231124	183700	15319508	1947	1947	1947	1947	0
177	20231124	183600	15319508	1947	1947	1947	1947	0
178	20231124	183500	15319508	1947	1947	1947	1947	0
179	20231124	183400	15319508	1947	1947	1947	1947	0
180	20231124	183300	15319508	1947	1947	1947	1947	0
181	20231124	183200	15319508	1947	1947	1947	1947	0
182	20231124	183100	15319508	1947	1947	1947	1947	10
183	20231124	183000	15319508	1947	1947	1947	1947	0
184	20231124	182900	15319508	1947	1947	1947	1947	0
185	20231124	182800	15319508	1947	1947	1947	1947	0
186	20231124	182700	15319508	1947	1947	1947	1947	0
187	20231124	182600	15319508	1947	1947	1947	1947	0
188	20231124	182500	15319508	1947	1947	1947	1947	0
189	20231124	182400	15319508	1947	1947	1947	1947	0
190	20231124	182300	15319508	1947	1947	1947	1947	0
191	20231124	182200	15319508	1947	1947	1947	1947	0
192	20231124	182100	15319508	1947	1947	1947	1947	0
193	20231124	182000	15319508	1947	1947	1947	1947	0
194	20231124	181900	15319508	1947	1947	1947	1947	0
195	20231124	181800	15319508	1947	1947	1947	1947	0
196	20231124	181700	15319508	1947	1947	1947	1947	0
197	20231124	181600	15319508	1947	1947	1947	1947	0
198	20231124	181500	15319508	1947	1947	1947	1947	0
199	20231124	181400	15319508	1947	1947	1947	1947	0
200	20231124	181300	15319508	1947	1947	1947	1947	0
201	20231124	181200	15319508	1947	1947	1947	1947	0
202	20231124	181100	15319508	1947	1947	1947	1947	0
203	20231124	181000	15319508	1947	1947	1947	1947	0
204	20231124	180900	15319508	1947	1947	1947	1947	0
205	20231124	180800	15319508	1947	1947	1947	1947	0
206	20231124	180700	15319508	1947	1947	1947	1947	0
207	20231124	180600	15319508	1947	1947	1947	1947	0
208	20231124	180500	15319508	1947	1947	1947	1947	0
209	20231124	180400	15319508	1947	1947	1947	1947	0
210	20231124	180300	15319508	1947	1947	1947	1947	0
211	20231124	180200	15319508	1947	1947	1947	1947	0
212	20231124	180100	15319508	1947	1947	1947	1947	10
213	20231124	180000	15319508	1947	1947	1947	1947	0
214	20231124	175900	15319508	1947	1947	1947	1947	0
215	20231124	175800	15319508	1947	1947	1947	1947	0
216	20231124	175700	15319508	1947	1947	1947	1947	0
217	20231124	175600	15319508	1947	1947	1947	1947	0
218	20231124	175500	15319508	1947	1947	1947	1947	0
219	20231124	175400	15319508	1947	1947	1947	1947	0
220	20231124	175300	15319508	1947	1947	1947	1947	0
221	20231124	175200	15319508	1947	1947	1947	1947	0
222	20231124	175100	15319508	1947	1947	1947	1947	0
223	20231124	175000	15319508	1947	1947	1947	1947	0
224	20231124	174900	15319508	1947	1947	1947	1947	0
225	20231124	174800	15319508	1947	1947	1947	1947	0
226	20231124	174700	15319508	1947	1947	1947	1947	0
227	20231124	174600	15319508	1947	1947	1947	1947	0
228	20231124	174500	15319508	1947	1947	1947	1947	0
229	20231124	174400	15319508	1947	1947	1947	1947	0
230	20231124	174300	15319508	1947	1947	1947	1947	0
231	20231124	174200	15319508	1947	1947	1947	1947	0
232	20231124	174100	15319508	1947	1947	1947	1947	0
233	20231124	174000	15319508	1947	1947	1947	1947	0
234	20231124	173900	15319508	1947	1947	1947	1947	0
235	20231124	173800	15319508	1947	1947	1947	1947	0
236	20231124	173700	15319508	1947	1947	1947	1947	0
237	20231124	173600	15319508	1947	1947	1947	1947	0
238	20231124	173500	15319508	1947	1947	1947	1947	0
239	20231124	173400	15319508	1947	1947	1947	1947	0
240	20231124	173300	15319508	1947	1947	1947	1947	0
241	20231124	173200	15319508	1947	1947	1947	1947	0
242	20231124	173100	15319508	1947	1947	1947	1947	10
243	20231124	173000	15319508	1947	1947	1947	1947	0
244	20231124	172900	15319508	1947	1947	1947	1947	0
245	20231124	172800	15319508	1947	1947	1947	1947	0
246	20231124	172700	15319508	1947	1947	1947	1947	0
247	20231124	172600	15319508	1947	1947	1947	1947	0
248	20231124	172500	15319508	1947	1947	1947	1947	0
249	20231124	172400	15319508	1947	1947	1947	1947	0
250	20231124	172300	15319508	1947	1947	1947	1947	0
251	20231124	172200	15319508	1947	1947	1947	1947	0
252	20231124	172100	15319508	1947	1947	1947	1947	0
253	20231124	172000	15319508	1947	1947	1947	1947	0
254	20231124	171900	15319508	1947	1947	1947	1947	0
255	20231124	171800	15319508	1947	1947	1947	1947	0
256	20231124	171700	15319508	1947	1947	1947	1947	0
257	20231124	171600	15319508	1947	1947	1947	1947	0
258	20231124	171500	15319508	1947	1947	1947	1947	0
259	20231124	171400	15319508	1947	1947	1947	1947	0
260	20231124	171300	15319508	1947	1947	1947	1947	0
261	20231124	171200	15319508	1947	1947	1947	1947	0
262	20231124	171100	15319508	1947	1947	1947	1947	0
263	20231124	171000	15319508	1947	1947	1947	1947	0
264	20231124	170900	15319508	1947	1947	1947	1947	0
265	20231124	170800	15319508	1947	1947	1947	1947	0
266	20231124	170700	15319508	1947	1947	1947	1947	0
267	20231124	170600	15319508	1947	1947	1947	1947	0
268	20231124	170500	15319508	1947	1947	1947	1947	0
269	20231124	170400	15319508	1947	1947	1947	1947	0
270	20231124	170300	15319508	1947	1947	1947	1947	0
271	20231124	170200	15319508	1947	1947	1947	1947	0
272	20231124	170100	15319508	1947	1947	1947	1947	10
273	20231124	170000	15319508	1947	1947	1947	1947	0
274	20231124	165900	15319508	1947	1947	1947	1947	0
275	20231124	165800	15319508	1947	1947	1947	1947	0
276	20231124	165700	15319508	1947	1947	1947	1947	0
277	20231124	165600	15319508	1947	1947	1947	1947	0
278	20231124	165500	15319508	1947	1947	1947	1947	0
279	20231124	165400	15319508	1947	1947	1947	1947	0
280	20231124	165300	15319508	1947	1947	1947	1947	0
281	20231124	165200	15319508	1947	1947	1947	1947	0
282	20231124	165100	15319508	1947	1947	1947	1947	0
283	20231124	165000	15319508	1947	1947	1947	1947	0
284	20231124	164900	15319508	1947	1947	1947	1947	0
285	20231124	164800	15319508	1947	1947	1947	1947	0
286	20231124	164700	15319508	1947	1947	1947	1947	0
287	20231124	164600	15319508	1947	1947	1947	1947	0
288	20231124	164500	15319508	1947	1947	1947	1947	0
289	20231124	164400	15319508	1947	1947	1947	1947	0
290	20231124	164300	15319508	1947	1947	1947	1947	0
291	20231124	164200	15319508	1947	1947	1947	1947	0
292	20231124	164100	15319508	1947	1947	1947	1947	0
293	20231124	164000	15319508	1947	1947	1947	1947	0
294	20231124	163900	15319508	1947	1947	1947	1947	0
295	20231124	163800	15319508	1947	1947	1947	1947	0
296	20231124	163700	15319508	1947	1947	1947	1947	0
297	20231124	163600	15319508	1947	1947	1947	1947	0
298	20231124	163500	15319508	1947	1947	1947	1947	0
299	20231124	163400	15319508	1947	1947	1947	1947	0
300	20231124	163300	15319508	1947	1947	1947	1947	0
301	20231124	163200	15319508	1947	1947	1947	1947	0
302	20231124	163100	15319508	1947	1947	1947	1947	10
303	20231124	163000	15319508	1947	1947	1947	1947	0
304	20231124	162900	15319508	1947	1947	1947	1947	0
305	20231124	162800	15319508	1947	1947	1947	1947	0
306	20231124	162700	15319508	1947	1947	1947	1947	0
307	20231124	162600	15319508	1947	1947	1947	1947	0
308	20231124	162500	15319508	1947	1947	1947	1947	0
309	20231124	162400	15319508	1947	1947	1947	1947	0
310	20231124	162300	15319508	1947	1947	1947	1947	0
311	20231124	162200	15319508	1947	1947	1947	1947	0
312	20231124	162100	15319508	1947	1947	1947	1947	0
313	20231124	162000	15319508	1947	1947	1947	1947	0
314	20231124	161900	15319508	1947	1947	1947	1947	0
315	20231124	161800	15319508	1947	1947	1947	1947	0
316	20231124	161700	15319508	1947	1947	1947	1947	0
317	20231124	161600	15319508	1947	1947	1947	1947	0
318	20231124	161500	15319508	1947	1947	1947	1947	0
319	20231124	161400	15319508	1947	1947	1947	1947	0
320	20231124	161300	15319508	1947	1947	1947	1947	0
321	20231124	161200	15319508	1947	1947	1947	1947	0
322	20231124	161100	15319508	1947	1947	1947	1947	0
323	20231124	161000	15319508	1947	1947	1947	1947	0
324	20231124	160900	15319508	1947	1947	1947	1947	0
325	20231124	160800	15319508	1947	1947	1947	1947	0
326	20231124	160700	15319508	1947	1947	1947	1947	0
327	20231124	160600	15319508	1947	1947	1947	1947	0
328	20231124	160500	15319508	1947	1947	1947	1947	0
329	20231124	160400	15319508	1947	1947	1947	1947	0
330	20231124	160300	15319508	1947	1947	1947	1947	0
331	20231124	160200	15319508	1947	1947	1947	1947	0
332	20231124	160100	15319508	1947	1947	1947	1947	10
333	20231124	160000	15319508	1947	1947	1947	1947	0
334	20231124	155900	15319508	1947	1947	1947	1947	0
335	20231124	155800	15319508	1947	1947	1947	1947	0
336	20231124	155700	15319508	1947	1947	1947	1947	0
337	20231124	155600	15319508	1947	1947	1947	1947	0
338	20231124	155500	15319508	1947	1947	1947	1947	0
339	20231124	155400	15319508	1947	1947	1947	1947	0
340	20231124	155300	15319508	1947	1947	1947	1947	0
341	20231124	155200	15319508	1947	1947	1947	1947	0
342	20231124	155100	15319508	1947	1947	1947	1947	0
343	20231124	155000	15319508	1947	1947	1947	1947	0
344	20231124	154900	15319508	1947	1947	1947	1947	0
345	20231124	154800	15319508	1947	1947	1947	1947	0
346	20231124	154700	15319508	1947	1947	1947	1947	0
347	20231124	154600	15319508	1947	1947	1947	1947	0
348	20231124	154500	15319508	1947	1947	1947	1947	0
349	20231124	154400	15319508	1947	1947	1947	1947	0
350	20231124	154300	15319508	1947	1947	1947	1947	0
351	20231124	154200	15319508	1947	1947	1947	1947	0
352	20231124	154100	15319508	1947	1947	1947	1947	0
353	20231124	154000	15319508	1947	1947	1947	1947	0
354	20231124	153900	15319508	1947	1947	1947	1947	0
355	20231124	153800	15319508	1947	1947	1947	1947	0
356	20231124	153700	15319508	1947	1947	1947	1947	0
357	20231124	153600	15319508	1947	1947	1947	1947	0
358	20231124	153500	15319508	1947	1947	1947	1947	0
359	20231124	153400	15319508	1947	1947	1947	1947	0
360	20231124	153300	15319508	1947	1947	1947	1947	0
361	20231124	153200	15319508	1947	1947	1947	1947	0
362	20231124	153100	15319508	1947	1947	1947	1947	10
363	20231124	153000	15319508	1947	1947	1947	1947	10
364	20231124	152900	15300038	1947	1947	1947	1947	0
365	20231124	152800	15300038	1947	1947	1947	1947	0
366	20231124	152700	15300038	1947	1947	1947	1947	0
367	20231124	152600	15300038	1947	1947	1947	1947	0
368	20231124	152500	15300038	1947	1947	1947	1947	0
369	20231124	152400	15300038	1947	1947	1947	1947	0
370	20231124	152300	15300038	1947	1947	1947	1947	0
371	20231124	152200	15300038	1947	1947	1947	1947	0
372	20231124	152100	15300038	1947	1947	1947	1947	0
373	20231124	152000	15300038	1947	1947	1947	1947	0
374	20231124	151900	15300038	1947	1947	1947	1947	0
375	20231124	151800	15300038	1947	1947	1947	1947	0
376	20231124	151700	15300038	1947	1947	1947	1947	0
377	20231124	151600	15300038	1947	1947	1947	1947	0
378	20231124	151500	15300038	1947	1947	1947	1947	0
379	20231124	151400	15300038	1947	1947	1947	1947	0
380	20231124	151300	15300038	1947	1947	1947	1947	0
381	20231124	151200	15300038	1947	1947	1947	1947	0
382	20231124	151100	15300038	1947	1947	1947	1947	0
383	20231124	151000	15300038	1947	1947	1947	1947	0
384	20231124	150900	15300038	1947	1947	1947	1947	0
385	20231124	150800	15300038	1947	1947	1947	1947	0
386	20231124	150700	15300038	1947	1947	1947	1947	0
387	20231124	150600	15300038	1947	1947	1947	1947	5
388	20231124	150500	15290303	1943	1943	1943	1943	0
389	20231124	150400	15290303	1943	1943	1943	1943	0
390	20231124	150300	15290303	1943	1946	1946	1943	359
391	20231124	150200	14592005	1946	1946	1946	1946	0
392	20231124	150100	14592005	1946	1946	1946	1946	100
393	20231124	150000	14397405	1946	1948	1948	1946	101
394	20231124	145900	14200856	1948	1948	1948	1948	0
395	20231124	145800	14200856	1948	1948	1948	1948	0
396	20231124	145700	14200856	1948	1948	1948	1948	0
397	20231124	145600	14200856	1948	1948	1948	1948	0
398	20231124	145500	14200856	1948	1948	1948	1948	0
399	20231124	145400	14200856	1948	1948	1948	1948	0
400	20231124	145300	14200856	1948	1948	1948	1948	0
401	20231124	145200	14200856	1948	1948	1948	1948	0
402	20231124	145100	14200856	1948	1948	1948	1948	0
403	20231124	145000	14200856	1948	1948	1948	1948	0
404	20231124	144900	14200856	1948	1948	1948	1948	0
405	20231124	144800	14200856	1948	1948	1948	1948	0
406	20231124	144700	14200856	1948	1948	1948	1948	0
407	20231124	144600	14200856	1948	1948	1948	1948	0
408	20231124	144500	14200856	1948	1948	1948	1948	0
409	20231124	144400	14200856	1948	1948	1948	1948	0
410	20231124	144300	14200856	1948	1948	1948	1948	245
411	20231124	144200	13723596	1949	1949	1949	1949	0
412	20231124	144100	13723596	1949	1949	1949	1949	0
413	20231124	144000	13723596	1949	1949	1949	1949	0
414	20231124	143900	13723596	1949	1949	1949	1949	0
415	20231124	143800	13723596	1949	1949	1949	1949	0
416	20231124	143700	13723596	1949	1949	1949	1949	0
417	20231124	143600	13723596	1949	1949	1949	1949	0
418	20231124	143500	13723596	1949	1949	1949	1949	0
419	20231124	143400	13723596	1949	1949	1949	1949	0
420	20231124	143300	13723596	1949	1949	1949	1949	0
421	20231124	143200	13723596	1949	1949	1949	1949	0
422	20231124	143100	13723596	1949	1949	1949	1949	0
423	20231124	143000	13723596	1949	1949	1949	1949	0
424	20231124	142900	13723596	1949	1949	1949	1949	0
425	20231124	142800	13723596	1949	1949	1949	1949	0
426	20231124	142700	13723596	1949	1949	1949	1949	0
427	20231124	142600	13723596	1949	1949	1949	1949	0
428	20231124	142500	13723596	1949	1949	1949	1949	0
429	20231124	142400	13723596	1949	1949	1949	1949	0
430	20231124	142300	13723596	1949	1949	1949	1949	0
431	20231124	142200	13723596	1949	1949	1949	1949	0
432	20231124	142100	13723596	1949	1949	1949	1949	0
433	20231124	142000	13723596	1949	1949	1949	1949	0
434	20231124	141900	13723596	1949	1949	1949	1949	0
435	20231124	141800	13723596	1949	1949	1949	1949	0
436	20231124	141700	13723596	1949	1949	1949	1949	0
437	20231124	141600	13723596	1949	1949	1949	1949	0
438	20231124	141500	13723596	1949	1949	1949	1949	0
439	20231124	141400	13723596	1949	1949	1949	1949	0
440	20231124	141300	13723596	1949	1949	1949	1949	0
441	20231124	141200	13723596	1949	1949	1949	1949	0
442	20231124	141100	13723596	1949	1949	1949	1949	0
443	20231124	141000	13723596	1949	1949	1949	1949	0
444	20231124	140900	13723596	1949	1949	1949	1949	0
445	20231124	140800	13723596	1949	1949	1949	1949	0
446	20231124	140700	13723596	1949	1949	1949	1949	0
447	20231124	140600	13723596	1949	1949	1949	1949	0
448	20231124	140500	13723596	1949	1949	1949	1949	0
449	20231124	140400	13723596	1949	1949	1949	1949	0
450	20231124	140300	13723596	1949	1949	1949	1949	0
451	20231124	140200	13723596	1949	1948	1949	1945	105
452	20231124	140100	13519246	1948	1949	1949	1948	15
453	20231124	140000	13490021	1949	1949	1949	1949	0
454	20231124	135900	13490021	1949	1949	1949	1949	0
455	20231124	135800	13490021	1949	1949	1949	1949	0
456	20231124	135700	13490021	1949	1949	1949	1949	0
457	20231124	135600	13490021	1949	1949	1949	1949	0
458	20231124	135500	13490021	1949	1949	1949	1949	0
459	20231124	135400	13490021	1949	1949	1949	1949	0
460	20231124	135300	13490021	1949	1949	1949	1949	0
461	20231124	135200	13490021	1949	1949	1949	1949	510
462	20231124	135100	12496031	1949	1949	1949	1949	0
463	20231124	135000	12496031	1949	1949	1949	1949	0
464	20231124	134900	12496031	1949	1949	1949	1949	0
465	20231124	134800	12496031	1949	1949	1949	1949	0
466	20231124	134700	12496031	1949	1948	1949	1948	60
467	20231124	134600	12379146	1948	1948	1948	1948	150
468	20231124	134500	12086946	1948	1948	1948	1948	0
469	20231124	134400	12086946	1948	1948	1948	1948	0
470	20231124	134300	12086946	1948	1948	1948	1948	0
471	20231124	134200	12086946	1948	1948	1948	1948	0
472	20231124	134100	12086946	1948	1948	1948	1948	0
473	20231124	134000	12086946	1948	1948	1948	1948	0
474	20231124	133900	12086946	1948	1948	1948	1948	0
475	20231124	133800	12086946	1948	1948	1948	1948	0
476	20231124	133700	12086946	1948	1948	1948	1948	0
477	20231124	133600	12086946	1948	1948	1948	1948	0
478	20231124	133500	12086946	1948	1948	1948	1948	0
479	20231124	133400	12086946	1948	1948	1948	1948	0
480	20231124	133300	12086946	1948	1948	1948	1948	0
481	20231124	133200	12086946	1948	1948	1948	1948	0
482	20231124	133100	12086946	1948	1948	1948	1948	0
483	20231124	133000	12086946	1948	1948	1948	1948	0
484	20231124	132900	12086946	1948	1948	1948	1948	0
485	20231124	132800	12086946	1948	1948	1948	1948	0
486	20231124	132700	12086946	1948	1948	1948	1948	0
487	20231124	132600	12086946	1948	1948	1948	1948	0
488	20231124	132500	12086946	1948	1948	1948	1948	0
489	20231124	132400	12086946	1948	1948	1948	1948	0
490	20231124	132300	12086946	1948	1948	1948	1948	0
491	20231124	132200	12086946	1948	1948	1948	1948	0
492	20231124	132100	12086946	1948	1948	1948	1948	0
493	20231124	132000	12086946	1948	1948	1948	1948	0
494	20231124	131900	12086946	1948	1948	1948	1948	0
495	20231124	131800	12086946	1948	1948	1948	1948	0
496	20231124	131700	12086946	1948	1948	1948	1948	0
497	20231124	131600	12086946	1948	1948	1948	1948	0
498	20231124	131500	12086946	1948	1948	1948	1948	0
499	20231124	131400	12086946	1948	1948	1948	1948	0
500	20231124	131300	12086946	1948	1948	1948	1948	0
501	20231124	131200	12086946	1948	1948	1948	1948	0
502	20231124	131100	12086946	1948	1948	1948	1948	0
503	20231124	131000	12086946	1948	1948	1948	1948	0
504	20231124	130900	12086946	1948	1948	1948	1948	0
505	20231124	130800	12086946	1948	1948	1948	1948	0
506	20231124	130700	12086946	1948	1948	1948	1948	5
507	20231124	130600	12077206	1945	1945	1945	1945	90
508	20231124	130500	11902156	1945	1945	1945	1945	5
509	20231124	130400	11892431	1943	1943	1943	1943	0
510	20231124	130300	11892431	1943	1944	1944	1943	100
511	20231124	130200	11698126	1945	1945	1945	1945	0
512	20231124	130100	11698126	1945	1945	1945	1945	0
513	20231124	130000	11698126	1945	1945	1945	1945	0
514	20231124	125900	11698126	1945	1945	1945	1945	0
515	20231124	125800	11698126	1945	1945	1945	1945	0
516	20231124	125700	11698126	1945	1945	1945	1945	0
517	20231124	125600	11698126	1945	1945	1945	1945	0
518	20231124	125500	11698126	1945	1945	1945	1945	0
519	20231124	125400	11698126	1945	1945	1945	1945	5
520	20231124	125300	11688401	1944	1944	1944	1944	0
521	20231124	125200	11688401	1944	1944	1944	1944	0
522	20231124	125100	11688401	1944	1944	1944	1944	0
523	20231124	125000	11688401	1944	1944	1944	1944	0
524	20231124	124900	11688401	1944	1944	1944	1944	10
525	20231124	124800	11668961	1945	1945	1945	1945	0
526	20231124	124700	11668961	1945	1945	1945	1945	0
527	20231124	124600	11668961	1945	1945	1945	1945	0
528	20231124	124500	11668961	1945	1945	1945	1945	0
529	20231124	124400	11668961	1945	1945	1945	1945	0
530	20231124	124300	11668961	1945	1945	1945	1945	0
531	20231124	124200	11668961	1945	1945	1945	1945	0
532	20231124	124100	11668961	1945	1945	1945	1945	0
533	20231124	124000	11668961	1945	1945	1945	1945	0
534	20231124	123900	11668961	1945	1945	1945	1945	0
535	20231124	123800	11668961	1945	1945	1945	1945	0
536	20231124	123700	11668961	1945	1945	1945	1945	0
537	20231124	123600	11668961	1945	1945	1945	1945	0
538	20231124	123500	11668961	1945	1945	1945	1945	0
539	20231124	123400	11668961	1945	1945	1945	1945	0
540	20231124	123300	11668961	1945	1945	1945	1945	0
541	20231124	123200	11668961	1945	1945	1945	1945	0
542	20231124	123100	11668961	1945	1945	1945	1945	5
543	20231124	123000	11659236	1945	1945	1945	1945	5
544	20231124	122900	11649511	1942	1942	1942	1942	0
545	20231124	122800	11649511	1942	1942	1942	1942	0
546	20231124	122700	11649511	1942	1942	1942	1942	100
547	20231124	122600	11455311	1942	1942	1942	1942	22
548	20231124	122500	11412587	1942	1942	1942	1942	0
549	20231124	122400	11412587	1942	1942	1942	1942	0
550	20231124	122300	11412587	1942	1942	1942	1942	0
551	20231124	122200	11412587	1942	1942	1942	1942	0
552	20231124	122100	11412587	1942	1942	1942	1942	0
553	20231124	122000	11412587	1942	1942	1942	1942	0
554	20231124	121900	11412587	1942	1942	1942	1942	0
555	20231124	121800	11412587	1942	1942	1942	1942	0
556	20231124	121700	11412587	1942	1942	1942	1942	0
557	20231124	121600	11412587	1942	1942	1942	1942	0
558	20231124	121500	11412587	1942	1942	1942	1942	0
559	20231124	121400	11412587	1942	1942	1942	1942	0
560	20231124	121300	11412587	1942	1942	1942	1942	0
561	20231124	121200	11412587	1942	1942	1942	1942	0
562	20231124	121100	11412587	1942	1942	1942	1942	0
563	20231124	121000	11412587	1942	1942	1942	1942	0
564	20231124	120900	11412587	1942	1942	1942	1942	0
565	20231124	120800	11412587	1942	1944	1944	1942	862
566	20231124	120700	9738173	1943	1943	1943	1943	0
567	20231124	120600	9738173	1943	1943	1943	1943	0
568	20231124	120500	9738173	1943	1943	1943	1943	0
569	20231124	120400	9738173	1943	1943	1943	1943	0
570	20231124	120300	9738173	1943	1943	1943	1943	0
571	20231124	120200	9738173	1943	1943	1943	1943	0
572	20231124	120100	9738173	1943	1943	1943	1943	0
573	20231124	120000	9738173	1943	1943	1943	1943	0
574	20231124	115900	9738173	1943	1943	1943	1943	0
575	20231124	115800	9738173	1943	1943	1943	1943	0
576	20231124	115700	9738173	1943	1943	1943	1943	0
577	20231124	115600	9738173	1943	1943	1943	1943	0
578	20231124	115500	9738173	1943	1943	1943	1943	0
579	20231124	115400	9738173	1943	1943	1943	1943	0
580	20231124	115300	9738173	1943	1944	1944	1943	500
581	20231124	115200	8766662	1944	1944	1944	1944	0
582	20231124	115100	8766662	1944	1944	1944	1944	0
583	20231124	115000	8766662	1944	1944	1944	1944	0
584	20231124	114900	8766662	1944	1944	1944	1944	0
585	20231124	114800	8766662	1944	1944	1944	1944	0
586	20231124	114700	8766662	1944	1944	1944	1944	0
587	20231124	114600	8766662	1944	1944	1944	1944	0
588	20231124	114500	8766662	1944	1944	1944	1944	0
589	20231124	114400	8766662	1944	1944	1944	1944	0
590	20231124	114300	8766662	1944	1944	1944	1944	0
591	20231124	114200	8766662	1944	1944	1944	1944	0
592	20231124	114100	8766662	1944	1944	1944	1944	0
593	20231124	114000	8766662	1944	1944	1944	1944	0
594	20231124	113900	8766662	1944	1944	1944	1944	0
595	20231124	113800	8766662	1944	1944	1944	1944	0
596	20231124	113700	8766662	1944	1944	1944	1944	0
597	20231124	113600	8766662	1944	1944	1944	1944	0
598	20231124	113500	8766662	1944	1944	1944	1944	0
599	20231124	113400	8766662	1944	1944	1944	1944	0
600	20231124	113300	8766662	1944	1944	1944	1944	0
601	20231124	113200	8766662	1944	1944	1944	1944	14
602	20231124	113100	8739446	1945	1945	1945	1945	5
603	20231124	113000	8729721	1948	1948	1948	1948	0
604	20231124	112900	8729721	1948	1948	1948	1948	0
605	20231124	112800	8729721	1948	1948	1948	1948	0
606	20231124	112700	8729721	1948	1948	1948	1948	0
607	20231124	112600	8729721	1948	1948	1948	1948	0
608	20231124	112500	8729721	1948	1948	1948	1948	0
609	20231124	112400	8729721	1948	1948	1948	1948	0
610	20231124	112300	8729721	1948	1948	1948	1948	0
611	20231124	112200	8729721	1948	1948	1948	1948	0
612	20231124	112100	8729721	1948	1948	1948	1948	0
613	20231124	112000	8729721	1948	1948	1948	1948	0
614	20231124	111900	8729721	1948	1948	1948	1948	0
615	20231124	111800	8729721	1948	1948	1948	1948	0
616	20231124	111700	8729721	1948	1948	1948	1948	0
617	20231124	111600	8729721	1948	1948	1948	1948	0
618	20231124	111500	8729721	1948	1948	1948	1948	0
619	20231124	111400	8729721	1948	1948	1948	1948	0
620	20231124	111300	8729721	1948	1948	1948	1948	0
621	20231124	111200	8729721	1948	1948	1948	1948	0
622	20231124	111100	8729721	1948	1948	1948	1948	0
623	20231124	111000	8729721	1948	1948	1948	1948	0
624	20231124	110900	8729721	1948	1948	1948	1948	0
625	20231124	110800	8729721	1948	1948	1948	1948	0
626	20231124	110700	8729721	1948	1948	1948	1948	0
627	20231124	110600	8729721	1948	1948	1948	1948	0
628	20231124	110500	8729721	1948	1948	1948	1948	0
629	20231124	110400	8729721	1948	1948	1948	1948	0
630	20231124	110300	8729721	1948	1948	1948	1948	0
631	20231124	110200	8729721	1948	1948	1948	1948	0
632	20231124	110100	8729721	1948	1948	1948	1948	0
633	20231124	110000	8729721	1948	1948	1948	1948	0
634	20231124	105900	8729721	1948	1948	1948	1948	0
635	20231124	105800	8729721	1948	1948	1948	1948	0
636	20231124	105700	8729721	1948	1948	1948	1948	5
637	20231124	105600	8719981	1947	1947	1947	1947	0
638	20231124	105500	8719981	1947	1947	1947	1947	0
639	20231124	105400	8719981	1947	1947	1947	1947	0
640	20231124	105300	8719981	1947	1947	1947	1947	0
641	20231124	105200	8719981	1947	1947	1947	1947	0
642	20231124	105100	8719981	1947	1947	1947	1947	0
643	20231124	105000	8719981	1947	1947	1947	1947	0
644	20231124	104900	8719981	1947	1947	1947	1947	0
645	20231124	104800	8719981	1947	1947	1947	1947	0
646	20231124	104700	8719981	1947	1947	1947	1947	0
647	20231124	104600	8719981	1947	1947	1947	1947	0
648	20231124	104500	8719981	1947	1947	1947	1947	10
649	20231124	104400	8700511	1948	1948	1948	1948	0
650	20231124	104300	8700511	1948	1948	1948	1948	0
651	20231124	104200	8700511	1948	1948	1948	1948	0
652	20231124	104100	8700511	1948	1948	1948	1948	0
653	20231124	104000	8700511	1948	1948	1948	1948	0
654	20231124	103900	8700511	1948	1948	1948	1948	0
655	20231124	103800	8700511	1948	1948	1948	1948	0
656	20231124	103700	8700511	1948	1948	1948	1948	0
657	20231124	103600	8700511	1948	1948	1948	1948	0
658	20231124	103500	8700511	1948	1948	1948	1948	0
659	20231124	103400	8700511	1948	1948	1948	1948	0
660	20231124	103300	8700511	1948	1948	1948	1948	0
661	20231124	103200	8700511	1948	1948	1948	1948	0
662	20231124	103100	8700511	1948	1948	1948	1948	0
663	20231124	103000	8700511	1948	1948	1948	1948	0
664	20231124	102900	8700511	1948	1948	1948	1948	0
665	20231124	102800	8700511	1948	1947	1948	1947	19
666	20231124	102700	8663513	1947	1947	1947	1947	0
667	20231124	102600	8663513	1947	1947	1947	1947	5
668	20231124	102500	8653778	1947	1947	1947	1947	0
669	20231124	102400	8653778	1947	1947	1947	1947	0
670	20231124	102300	8653778	1947	1947	1947	1947	0
671	20231124	102200	8653778	1947	1947	1947	1947	0
672	20231124	102100	8653778	1947	1947	1947	1947	0
673	20231124	102000	8653778	1947	1947	1947	1947	0
674	20231124	101900	8653778	1947	1947	1947	1947	5
675	20231124	101800	8644043	1944	1944	1944	1944	5
676	20231124	101700	8634323	1949	1949	1949	1949	0
677	20231124	101600	8634323	1949	1949	1949	1949	0
678	20231124	101500	8634323	1949	1949	1949	1949	0
679	20231124	101400	8634323	1949	1949	1949	1949	0
680	20231124	101300	8634323	1949	1949	1949	1949	0
681	20231124	101200	8634323	1949	1949	1949	1949	0
682	20231124	101100	8634323	1949	1949	1949	1949	0
683	20231124	101000	8634323	1949	1949	1949	1949	0
684	20231124	100900	8634323	1949	1949	1949	1949	0
685	20231124	100800	8634323	1949	1947	1949	1947	6
686	20231124	100700	8622631	1949	1949	1949	1949	0
687	20231124	100600	8622631	1949	1949	1949	1949	0
688	20231124	100500	8622631	1949	1949	1949	1949	0
689	20231124	100400	8622631	1949	1949	1949	1949	0
690	20231124	100300	8622631	1949	1949	1949	1949	0
691	20231124	100200	8622631	1949	1949	1949	1949	0
692	20231124	100100	8622631	1949	1949	1949	1949	0
693	20231124	100000	8622631	1949	1949	1949	1949	0
694	20231124	095900	8622631	1949	1949	1949	1949	0
695	20231124	095800	8622631	1949	1949	1949	1949	0
696	20231124	095700	8622631	1949	1949	1949	1949	0
697	20231124	095600	8622631	1949	1949	1949	1949	5
698	20231124	095500	8612886	1942	1949	1949	1942	1005
699	20231124	095400	6660377	1945	1945	1945	1945	5
700	20231124	095300	6650652	1949	1949	1949	1949	0
701	20231124	095200	6650652	1949	1949	1949	1949	0
702	20231124	095100	6650652	1949	1949	1949	1949	0
703	20231124	095000	6650652	1949	1949	1949	1949	0
704	20231124	094900	6650652	1949	1948	1949	1948	6
705	20231124	094800	6638959	1950	1950	1950	1950	0
706	20231124	094700	6638959	1950	1950	1950	1950	0
707	20231124	094600	6638959	1950	1950	1950	1950	0
708	20231124	094500	6638959	1950	1950	1950	1950	0
709	20231124	094400	6638959	1950	1950	1950	1950	0
710	20231124	094300	6638959	1950	1950	1950	1950	0
711	20231124	094200	6638959	1950	1950	1950	1950	0
712	20231124	094100	6638959	1950	1950	1950	1950	0
713	20231124	094000	6638959	1950	1950	1950	1950	0
714	20231124	093900	6638959	1950	1950	1950	1950	0
715	20231124	093800	6638959	1950	1950	1950	1950	0
716	20231124	093700	6638959	1950	1950	1950	1950	0
717	20231124	093600	6638959	1950	1950	1950	1950	0
718	20231124	093500	6638959	1950	1950	1950	1950	0
719	20231124	093400	6638959	1950	1950	1950	1950	0
720	20231124	093300	6638959	1950	1950	1950	1950	0
721	20231124	093200	6638959	1950	1950	1950	1950	0
722	20231124	093100	6638959	1950	1950	1950	1950	0
723	20231124	093000	6638959	1950	1950	1950	1950	0
724	20231124	092900	6638959	1950	1950	1950	1950	0
725	20231124	092800	6638959	1950	1950	1950	1950	0
726	20231124	092700	6638959	1950	1950	1950	1950	0
727	20231124	092600	6638959	1950	1950	1950	1950	0
728	20231124	092500	6638959	1950	1950	1950	1950	0
729	20231124	092400	6638959	1950	1950	1950	1950	0
730	20231124	092300	6638959	1950	1950	1950	1950	0
731	20231124	092200	6638959	1950	1950	1950	1950	0
732	20231124	092100	6638959	1950	1950	1950	1950	0
733	20231124	092000	6638959	1950	1950	1950	1950	0
734	20231124	091900	6638959	1950	1950	1950	1950	0
735	20231124	091800	6638959	1950	1950	1950	1950	0
736	20231124	091700	6638959	1950	1943	1950	1943	27
737	20231124	091600	6586463	1945	1945	1945	1943	446
738	20231124	091500	5719025	1945	1946	1946	1945	2599
739	20231124	091400	663631	1946	1946	1946	1946	161
740	20231124	091300	350325	1946	1946	1946	1946	105
741	20231124	091200	145995	1946	1946	1950	1946	15
742	20231124	091100	116785	1946	1946	1946	1946	55
743	20231124	091000	9755	1951	1951	1951	1951	0
744	20231124	090900	9755	1951	1951	1951	1951	0
745	20231124	090800	9755	1951	1951	1951	1951	0
746	20231124	090700	9755	1951	1951	1951	1951	0
747	20231124	090600	9755	1951	1951	1951	1951	0
748	20231124	090500	9755	1951	1951	1951	1951	0
749	20231124	090400	9755	1951	1951	1951	1951	0
750	20231124	090300	9755	1951	1951	1951	1951	0
751	20231124	090200	9755	1951	1951	1951	1951	5
752	20231124	090100	0	1943	1943	1943	1943	0
753	20231124	090000	0	1943	1943	1943	1943	0