KissMeData/462020/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	213300	97810898	1940	1940	1940	1940	100
3	20231114	213200	97810898	1940	1940	1940	1940	0
4	20231114	213100	97810898	1940	1940	1940	1940	0
5	20231114	213000	97810898	1940	1940	1940	1940	0
6	20231114	212900	97810898	1940	1940	1940	1940	0
7	20231114	212800	97810898	1940	1940	1940	1940	0
8	20231114	212700	97810898	1940	1940	1940	1940	0
9	20231114	212600	97810898	1940	1940	1940	1940	0
10	20231114	212500	97810898	1940	1940	1940	1940	0
11	20231114	212400	97810898	1940	1940	1940	1940	0
12	20231114	212300	97810898	1940	1940	1940	1940	0
13	20231114	212200	97810898	1940	1940	1940	1940	0
14	20231114	212100	97810898	1940	1940	1940	1940	0
15	20231114	212000	97810898	1940	1940	1940	1940	0
16	20231114	211900	97810898	1940	1940	1940	1940	0
17	20231114	211800	97810898	1940	1940	1940	1940	0
18	20231114	211700	97810898	1940	1940	1940	1940	0
19	20231114	211600	97810898	1940	1940	1940	1940	0
20	20231114	211500	97810898	1940	1940	1940	1940	0
21	20231114	211400	97810898	1940	1940	1940	1940	0
22	20231114	211300	97810898	1940	1940	1940	1940	0
23	20231114	211200	97810898	1940	1940	1940	1940	0
24	20231114	211100	97810898	1940	1940	1940	1940	0
25	20231114	211000	97810898	1940	1940	1940	1940	0
26	20231114	210900	97810898	1940	1940	1940	1940	0
27	20231114	210800	97810898	1940	1940	1940	1940	0
28	20231114	210700	97810898	1940	1940	1940	1940	0
29	20231114	210600	97810898	1940	1940	1940	1940	0
30	20231114	210500	97810898	1940	1940	1940	1940	0
31	20231114	210400	97810898	1940	1940	1940	1940	0
32	20231114	210300	97810898	1940	1940	1940	1940	100
33	20231114	210200	97810898	1940	1940	1940	1940	0
34	20231114	210100	97810898	1940	1940	1940	1940	0
35	20231114	210000	97810898	1940	1940	1940	1940	0
36	20231114	205900	97810898	1940	1940	1940	1940	0
37	20231114	205800	97810898	1940	1940	1940	1940	0
38	20231114	205700	97810898	1940	1940	1940	1940	0
39	20231114	205600	97810898	1940	1940	1940	1940	0
40	20231114	205500	97810898	1940	1940	1940	1940	0
41	20231114	205400	97810898	1940	1940	1940	1940	0
42	20231114	205300	97810898	1940	1940	1940	1940	0
43	20231114	205200	97810898	1940	1940	1940	1940	0
44	20231114	205100	97810898	1940	1940	1940	1940	0
45	20231114	205000	97810898	1940	1940	1940	1940	0
46	20231114	204900	97810898	1940	1940	1940	1940	0
47	20231114	204800	97810898	1940	1940	1940	1940	0
48	20231114	204700	97810898	1940	1940	1940	1940	0
49	20231114	204600	97810898	1940	1940	1940	1940	0
50	20231114	204500	97810898	1940	1940	1940	1940	0
51	20231114	204400	97810898	1940	1940	1940	1940	0
52	20231114	204300	97810898	1940	1940	1940	1940	0
53	20231114	204200	97810898	1940	1940	1940	1940	0
54	20231114	204100	97810898	1940	1940	1940	1940	0
55	20231114	204000	97810898	1940	1940	1940	1940	0
56	20231114	203900	97810898	1940	1940	1940	1940	0
57	20231114	203800	97810898	1940	1940	1940	1940	0
58	20231114	203700	97810898	1940	1940	1940	1940	0
59	20231114	203600	97810898	1940	1940	1940	1940	0
60	20231114	203500	97810898	1940	1940	1940	1940	0
61	20231114	203400	97810898	1940	1940	1940	1940	0
62	20231114	203300	97810898	1940	1940	1940	1940	100
63	20231114	203200	97810898	1940	1940	1940	1940	0
64	20231114	203100	97810898	1940	1940	1940	1940	0
65	20231114	203000	97810898	1940	1940	1940	1940	0
66	20231114	202900	97810898	1940	1940	1940	1940	0
67	20231114	202800	97810898	1940	1940	1940	1940	0
68	20231114	202700	97810898	1940	1940	1940	1940	0
69	20231114	202600	97810898	1940	1940	1940	1940	0
70	20231114	202500	97810898	1940	1940	1940	1940	0
71	20231114	202400	97810898	1940	1940	1940	1940	0
72	20231114	202300	97810898	1940	1940	1940	1940	0
73	20231114	202200	97810898	1940	1940	1940	1940	0
74	20231114	202100	97810898	1940	1940	1940	1940	0
75	20231114	202000	97810898	1940	1940	1940	1940	0
76	20231114	201900	97810898	1940	1940	1940	1940	0
77	20231114	201800	97810898	1940	1940	1940	1940	0
78	20231114	201700	97810898	1940	1940	1940	1940	0
79	20231114	201600	97810898	1940	1940	1940	1940	0
80	20231114	201500	97810898	1940	1940	1940	1940	0
81	20231114	201400	97810898	1940	1940	1940	1940	0
82	20231114	201300	97810898	1940	1940	1940	1940	0
83	20231114	201200	97810898	1940	1940	1940	1940	0
84	20231114	201100	97810898	1940	1940	1940	1940	0
85	20231114	201000	97810898	1940	1940	1940	1940	0
86	20231114	200900	97810898	1940	1940	1940	1940	0
87	20231114	200800	97810898	1940	1940	1940	1940	0
88	20231114	200700	97810898	1940	1940	1940	1940	0
89	20231114	200600	97810898	1940	1940	1940	1940	0
90	20231114	200500	97810898	1940	1940	1940	1940	0
91	20231114	200400	97810898	1940	1940	1940	1940	0
92	20231114	200300	97810898	1940	1940	1940	1940	100
93	20231114	200200	97810898	1940	1940	1940	1940	0
94	20231114	200100	97810898	1940	1940	1940	1940	0
95	20231114	200000	97810898	1940	1940	1940	1940	0
96	20231114	195900	97810898	1940	1940	1940	1940	0
97	20231114	195800	97810898	1940	1940	1940	1940	0
98	20231114	195700	97810898	1940	1940	1940	1940	0
99	20231114	195600	97810898	1940	1940	1940	1940	0
100	20231114	195500	97810898	1940	1940	1940	1940	0
101	20231114	195400	97810898	1940	1940	1940	1940	0
102	20231114	195300	97810898	1940	1940	1940	1940	0
103	20231114	195200	97810898	1940	1940	1940	1940	0
104	20231114	195100	97810898	1940	1940	1940	1940	0
105	20231114	195000	97810898	1940	1940	1940	1940	0
106	20231114	194900	97810898	1940	1940	1940	1940	0
107	20231114	194800	97810898	1940	1940	1940	1940	0
108	20231114	194700	97810898	1940	1940	1940	1940	0
109	20231114	194600	97810898	1940	1940	1940	1940	0
110	20231114	194500	97810898	1940	1940	1940	1940	0
111	20231114	194400	97810898	1940	1940	1940	1940	0
112	20231114	194300	97810898	1940	1940	1940	1940	0
113	20231114	194200	97810898	1940	1940	1940	1940	0
114	20231114	194100	97810898	1940	1940	1940	1940	0
115	20231114	194000	97810898	1940	1940	1940	1940	0
116	20231114	193900	97810898	1940	1940	1940	1940	0
117	20231114	193800	97810898	1940	1940	1940	1940	0
118	20231114	193700	97810898	1940	1940	1940	1940	0
119	20231114	193600	97810898	1940	1940	1940	1940	0
120	20231114	193500	97810898	1940	1940	1940	1940	0
121	20231114	193400	97810898	1940	1940	1940	1940	0
122	20231114	193300	97810898	1940	1940	1940	1940	100
123	20231114	193200	97810898	1940	1940	1940	1940	0
124	20231114	193100	97810898	1940	1940	1940	1940	0
125	20231114	193000	97810898	1940	1940	1940	1940	0
126	20231114	192900	97810898	1940	1940	1940	1940	0
127	20231114	192800	97810898	1940	1940	1940	1940	0
128	20231114	192700	97810898	1940	1940	1940	1940	0
129	20231114	192600	97810898	1940	1940	1940	1940	0
130	20231114	192500	97810898	1940	1940	1940	1940	0
131	20231114	192400	97810898	1940	1940	1940	1940	0
132	20231114	192300	97810898	1940	1940	1940	1940	0
133	20231114	192200	97810898	1940	1940	1940	1940	0
134	20231114	192100	97810898	1940	1940	1940	1940	0
135	20231114	192000	97810898	1940	1940	1940	1940	0
136	20231114	191900	97810898	1940	1940	1940	1940	0
137	20231114	191800	97810898	1940	1940	1940	1940	0
138	20231114	191700	97810898	1940	1940	1940	1940	0
139	20231114	191600	97810898	1940	1940	1940	1940	0
140	20231114	191500	97810898	1940	1940	1940	1940	0
141	20231114	191400	97810898	1940	1940	1940	1940	0
142	20231114	191300	97810898	1940	1940	1940	1940	0
143	20231114	191200	97810898	1940	1940	1940	1940	0
144	20231114	191100	97810898	1940	1940	1940	1940	0
145	20231114	191000	97810898	1940	1940	1940	1940	0
146	20231114	190900	97810898	1940	1940	1940	1940	0
147	20231114	190800	97810898	1940	1940	1940	1940	0
148	20231114	190700	97810898	1940	1940	1940	1940	0
149	20231114	190600	97810898	1940	1940	1940	1940	0
150	20231114	190500	97810898	1940	1940	1940	1940	0
151	20231114	190400	97810898	1940	1940	1940	1940	0
152	20231114	190300	97810898	1940	1940	1940	1940	100
153	20231114	190200	97810898	1940	1940	1940	1940	0
154	20231114	190100	97810898	1940	1940	1940	1940	0
155	20231114	190000	97810898	1940	1940	1940	1940	0
156	20231114	185900	97810898	1940	1940	1940	1940	0
157	20231114	185800	97810898	1940	1940	1940	1940	0
158	20231114	185700	97810898	1940	1940	1940	1940	0
159	20231114	185600	97810898	1940	1940	1940	1940	0
160	20231114	185500	97810898	1940	1940	1940	1940	0
161	20231114	185400	97810898	1940	1940	1940	1940	0
162	20231114	185300	97810898	1940	1940	1940	1940	0
163	20231114	185200	97810898	1940	1940	1940	1940	0
164	20231114	185100	97810898	1940	1940	1940	1940	0
165	20231114	185000	97810898	1940	1940	1940	1940	0
166	20231114	184900	97810898	1940	1940	1940	1940	0
167	20231114	184800	97810898	1940	1940	1940	1940	0
168	20231114	184700	97810898	1940	1940	1940	1940	0
169	20231114	184600	97810898	1940	1940	1940	1940	0
170	20231114	184500	97810898	1940	1940	1940	1940	0
171	20231114	184400	97810898	1940	1940	1940	1940	0
172	20231114	184300	97810898	1940	1940	1940	1940	0
173	20231114	184200	97810898	1940	1940	1940	1940	0
174	20231114	184100	97810898	1940	1940	1940	1940	0
175	20231114	184000	97810898	1940	1940	1940	1940	0
176	20231114	183900	97810898	1940	1940	1940	1940	0
177	20231114	183800	97810898	1940	1940	1940	1940	0
178	20231114	183700	97810898	1940	1940	1940	1940	0
179	20231114	183600	97810898	1940	1940	1940	1940	0
180	20231114	183500	97810898	1940	1940	1940	1940	0
181	20231114	183400	97810898	1940	1940	1940	1940	0
182	20231114	183300	97810898	1940	1940	1940	1940	100
183	20231114	183200	97810898	1940	1940	1940	1940	0
184	20231114	183100	97810898	1940	1940	1940	1940	0
185	20231114	183000	97810898	1940	1940	1940	1940	0
186	20231114	182900	97810898	1940	1940	1940	1940	0
187	20231114	182800	97810898	1940	1940	1940	1940	0
188	20231114	182700	97810898	1940	1940	1940	1940	0
189	20231114	182600	97810898	1940	1940	1940	1940	0
190	20231114	182500	97810898	1940	1940	1940	1940	0
191	20231114	182400	97810898	1940	1940	1940	1940	0
192	20231114	182300	97810898	1940	1940	1940	1940	0
193	20231114	182200	97810898	1940	1940	1940	1940	0
194	20231114	182100	97810898	1940	1940	1940	1940	0
195	20231114	182000	97810898	1940	1940	1940	1940	0
196	20231114	181900	97810898	1940	1940	1940	1940	0
197	20231114	181800	97810898	1940	1940	1940	1940	0
198	20231114	181700	97810898	1940	1940	1940	1940	0
199	20231114	181600	97810898	1940	1940	1940	1940	0
200	20231114	181500	97810898	1940	1940	1940	1940	0
201	20231114	181400	97810898	1940	1940	1940	1940	0
202	20231114	181300	97810898	1940	1940	1940	1940	0
203	20231114	181200	97810898	1940	1940	1940	1940	0
204	20231114	181100	97810898	1940	1940	1940	1940	0
205	20231114	181000	97810898	1940	1940	1940	1940	0
206	20231114	180900	97810898	1940	1940	1940	1940	0
207	20231114	180800	97810898	1940	1940	1940	1940	0
208	20231114	180700	97810898	1940	1940	1940	1940	0
209	20231114	180600	97810898	1940	1940	1940	1940	0
210	20231114	180500	97810898	1940	1940	1940	1940	0
211	20231114	180400	97810898	1940	1940	1940	1940	0
212	20231114	180300	97810898	1940	1940	1940	1940	100
213	20231114	180200	97810898	1940	1940	1940	1940	0
214	20231114	180100	97810898	1940	1940	1940	1940	0
215	20231114	180000	97810898	1940	1940	1940	1940	0
216	20231114	175900	97810898	1940	1940	1940	1940	0
217	20231114	175800	97810898	1940	1940	1940	1940	0
218	20231114	175700	97810898	1940	1940	1940	1940	0
219	20231114	175600	97810898	1940	1940	1940	1940	0
220	20231114	175500	97810898	1940	1940	1940	1940	0
221	20231114	175400	97810898	1940	1940	1940	1940	0
222	20231114	175300	97810898	1940	1940	1940	1940	0
223	20231114	175200	97810898	1940	1940	1940	1940	0
224	20231114	175100	97810898	1940	1940	1940	1940	0
225	20231114	175000	97810898	1940	1940	1940	1940	0
226	20231114	174900	97810898	1940	1940	1940	1940	0
227	20231114	174800	97810898	1940	1940	1940	1940	0
228	20231114	174700	97810898	1940	1940	1940	1940	0
229	20231114	174600	97810898	1940	1940	1940	1940	0
230	20231114	174500	97810898	1940	1940	1940	1940	0
231	20231114	174400	97810898	1940	1940	1940	1940	0
232	20231114	174300	97810898	1940	1940	1940	1940	0
233	20231114	174200	97810898	1940	1940	1940	1940	0
234	20231114	174100	97810898	1940	1940	1940	1940	0
235	20231114	174000	97810898	1940	1940	1940	1940	0
236	20231114	173900	97810898	1940	1940	1940	1940	0
237	20231114	173800	97810898	1940	1940	1940	1940	0
238	20231114	173700	97810898	1940	1940	1940	1940	0
239	20231114	173600	97810898	1940	1940	1940	1940	0
240	20231114	173500	97810898	1940	1940	1940	1940	0
241	20231114	173400	97810898	1940	1940	1940	1940	0
242	20231114	173300	97810898	1940	1940	1940	1940	100
243	20231114	173200	97810898	1940	1940	1940	1940	0
244	20231114	173100	97810898	1940	1940	1940	1940	0
245	20231114	173000	97810898	1940	1940	1940	1940	0
246	20231114	172900	97810898	1940	1940	1940	1940	0
247	20231114	172800	97810898	1940	1940	1940	1940	0
248	20231114	172700	97810898	1940	1940	1940	1940	0
249	20231114	172600	97810898	1940	1940	1940	1940	0
250	20231114	172500	97810898	1940	1940	1940	1940	0
251	20231114	172400	97810898	1940	1940	1940	1940	0
252	20231114	172300	97810898	1940	1940	1940	1940	0
253	20231114	172200	97810898	1940	1940	1940	1940	0
254	20231114	172100	97810898	1940	1940	1940	1940	0
255	20231114	172000	97810898	1940	1940	1940	1940	0
256	20231114	171900	97810898	1940	1940	1940	1940	0
257	20231114	171800	97810898	1940	1940	1940	1940	0
258	20231114	171700	97810898	1940	1940	1940	1940	0
259	20231114	171600	97810898	1940	1940	1940	1940	0
260	20231114	171500	97810898	1940	1940	1940	1940	0
261	20231114	171400	97810898	1940	1940	1940	1940	0
262	20231114	171300	97810898	1940	1940	1940	1940	0
263	20231114	171200	97810898	1940	1940	1940	1940	0
264	20231114	171100	97810898	1940	1940	1940	1940	0
265	20231114	171000	97810898	1940	1940	1940	1940	0
266	20231114	170900	97810898	1940	1940	1940	1940	0
267	20231114	170800	97810898	1940	1940	1940	1940	0
268	20231114	170700	97810898	1940	1940	1940	1940	0
269	20231114	170600	97810898	1940	1940	1940	1940	0
270	20231114	170500	97810898	1940	1940	1940	1940	0
271	20231114	170400	97810898	1940	1940	1940	1940	0
272	20231114	170300	97810898	1940	1940	1940	1940	100
273	20231114	170200	97810898	1940	1940	1940	1940	0
274	20231114	170100	97810898	1940	1940	1940	1940	0
275	20231114	170000	97810898	1940	1940	1940	1940	0
276	20231114	165900	97810898	1940	1940	1940	1940	0
277	20231114	165800	97810898	1940	1940	1940	1940	0
278	20231114	165700	97810898	1940	1940	1940	1940	0
279	20231114	165600	97810898	1940	1940	1940	1940	0
280	20231114	165500	97810898	1940	1940	1940	1940	0
281	20231114	165400	97810898	1940	1940	1940	1940	0
282	20231114	165300	97810898	1940	1940	1940	1940	0
283	20231114	165200	97810898	1940	1940	1940	1940	0
284	20231114	165100	97810898	1940	1940	1940	1940	0
285	20231114	165000	97810898	1940	1940	1940	1940	0
286	20231114	164900	97810898	1940	1940	1940	1940	0
287	20231114	164800	97810898	1940	1940	1940	1940	0
288	20231114	164700	97810898	1940	1940	1940	1940	0
289	20231114	164600	97810898	1940	1940	1940	1940	0
290	20231114	164500	97810898	1940	1940	1940	1940	0
291	20231114	164400	97810898	1940	1940	1940	1940	0
292	20231114	164300	97810898	1940	1940	1940	1940	0
293	20231114	164200	97810898	1940	1940	1940	1940	0
294	20231114	164100	97810898	1940	1940	1940	1940	0
295	20231114	164000	97810898	1940	1940	1940	1940	0
296	20231114	163900	97810898	1940	1940	1940	1940	0
297	20231114	163800	97810898	1940	1940	1940	1940	0
298	20231114	163700	97810898	1940	1940	1940	1940	0
299	20231114	163600	97810898	1940	1940	1940	1940	0
300	20231114	163500	97810898	1940	1940	1940	1940	0
301	20231114	163400	97810898	1940	1940	1940	1940	0
302	20231114	163300	97810898	1940	1940	1940	1940	100
303	20231114	163200	97810898	1940	1940	1940	1940	0
304	20231114	163100	97810898	1940	1940	1940	1940	0
305	20231114	163000	97810898	1940	1940	1940	1940	0
306	20231114	162900	97810898	1940	1940	1940	1940	0
307	20231114	162800	97810898	1940	1940	1940	1940	0
308	20231114	162700	97810898	1940	1940	1940	1940	0
309	20231114	162600	97810898	1940	1940	1940	1940	0
310	20231114	162500	97810898	1940	1940	1940	1940	0
311	20231114	162400	97810898	1940	1940	1940	1940	0
312	20231114	162300	97810898	1940	1940	1940	1940	0
313	20231114	162200	97810898	1940	1940	1940	1940	0
314	20231114	162100	97810898	1940	1940	1940	1940	0
315	20231114	162000	97810898	1940	1940	1940	1940	0
316	20231114	161900	97810898	1940	1940	1940	1940	0
317	20231114	161800	97810898	1940	1940	1940	1940	0
318	20231114	161700	97810898	1940	1940	1940	1940	0
319	20231114	161600	97810898	1940	1940	1940	1940	0
320	20231114	161500	97810898	1940	1940	1940	1940	0
321	20231114	161400	97810898	1940	1940	1940	1940	0
322	20231114	161300	97810898	1940	1940	1940	1940	0
323	20231114	161200	97810898	1940	1940	1940	1940	0
324	20231114	161100	97810898	1940	1940	1940	1940	0
325	20231114	161000	97810898	1940	1940	1940	1940	0
326	20231114	160900	97810898	1940	1940	1940	1940	0
327	20231114	160800	97810898	1940	1940	1940	1940	0
328	20231114	160700	97810898	1940	1940	1940	1940	0
329	20231114	160600	97810898	1940	1940	1940	1940	0
330	20231114	160500	97810898	1940	1940	1940	1940	0
331	20231114	160400	97810898	1940	1940	1940	1940	0
332	20231114	160300	97810898	1940	1940	1940	1940	100
333	20231114	160200	97810898	1940	1940	1940	1940	0
334	20231114	160100	97810898	1940	1940	1940	1940	0
335	20231114	160000	97810898	1940	1940	1940	1940	0
336	20231114	155900	97810898	1940	1940	1940	1940	0
337	20231114	155800	97810898	1940	1940	1940	1940	0
338	20231114	155700	97810898	1940	1940	1940	1940	0
339	20231114	155600	97810898	1940	1940	1940	1940	0
340	20231114	155500	97810898	1940	1940	1940	1940	0
341	20231114	155400	97810898	1940	1940	1940	1940	0
342	20231114	155300	97810898	1940	1940	1940	1940	0
343	20231114	155200	97810898	1940	1940	1940	1940	0
344	20231114	155100	97810898	1940	1940	1940	1940	0
345	20231114	155000	97810898	1940	1940	1940	1940	0
346	20231114	154900	97810898	1940	1940	1940	1940	0
347	20231114	154800	97810898	1940	1940	1940	1940	0
348	20231114	154700	97810898	1940	1940	1940	1940	0
349	20231114	154600	97810898	1940	1940	1940	1940	0
350	20231114	154500	97810898	1940	1940	1940	1940	0
351	20231114	154400	97810898	1940	1940	1940	1940	0
352	20231114	154300	97810898	1940	1940	1940	1940	0
353	20231114	154200	97810898	1940	1940	1940	1940	0
354	20231114	154100	97810898	1940	1940	1940	1940	0
355	20231114	154000	97810898	1940	1940	1940	1940	0
356	20231114	153900	97810898	1940	1940	1940	1940	0
357	20231114	153800	97810898	1940	1940	1940	1940	0
358	20231114	153700	97810898	1940	1940	1940	1940	0
359	20231114	153600	97810898	1940	1940	1940	1940	0
360	20231114	153500	97810898	1940	1940	1940	1940	0
361	20231114	153400	97810898	1940	1940	1940	1940	0
362	20231114	153300	97810898	1940	1940	1940	1940	100
363	20231114	153200	97810898	1940	1940	1940	1940	0
364	20231114	153100	97810898	1940	1940	1940	1940	0
365	20231114	153000	97810898	1940	1940	1940	1940	100
366	20231114	152900	97616898	1940	1940	1940	1940	0
367	20231114	152800	97616898	1940	1940	1940	1940	0
368	20231114	152700	97616898	1940	1940	1940	1940	0
369	20231114	152600	97616898	1940	1940	1940	1940	0
370	20231114	152500	97616898	1940	1940	1940	1940	0
371	20231114	152400	97616898	1940	1940	1940	1940	0
372	20231114	152300	97616898	1940	1940	1940	1940	0
373	20231114	152200	97616898	1940	1940	1940	1940	0
374	20231114	152100	97616898	1940	1940	1940	1940	0
375	20231114	152000	97616898	1940	1940	1940	1940	0
376	20231114	151900	97616898	1940	1940	1940	1940	0
377	20231114	151800	97616898	1940	1940	1940	1940	31
378	20231114	151700	97556758	1941	1941	1941	1941	0
379	20231114	151600	97556758	1941	1941	1941	1941	0
380	20231114	151500	97556758	1941	1941	1941	1941	50
381	20231114	151400	97459708	1941	1941	1941	1941	0
382	20231114	151300	97459708	1941	1941	1941	1941	100
383	20231114	151200	97265608	1941	1941	1941	1941	0
384	20231114	151100	97265608	1941	1941	1941	1941	0
385	20231114	151000	97265608	1941	1938	1941	1938	600
386	20231114	150900	96101308	1938	1938	1938	1938	0
387	20231114	150800	96101308	1938	1940	1940	1938	100
388	20231114	150700	95907496	1940	1940	1940	1940	1
389	20231114	150600	95905556	1938	1938	1938	1938	150
390	20231114	150500	95614856	1938	1938	1938	1938	100
391	20231114	150400	95421056	1940	1940	1940	1940	0
392	20231114	150300	95421056	1940	1940	1940	1940	0
393	20231114	150200	95421056	1940	1940	1940	1940	0
394	20231114	150100	95421056	1940	1940	1940	1940	0
395	20231114	150000	95421056	1940	1940	1940	1940	1
396	20231114	145900	95419116	1940	1940	1940	1940	0
397	20231114	145800	95419116	1940	1940	1940	1940	0
398	20231114	145700	95419116	1940	1940	1940	1940	1
399	20231114	145600	95417176	1938	1938	1938	1938	0
400	20231114	145500	95417176	1938	1938	1938	1938	5
401	20231114	145400	95407486	1938	1938	1938	1938	0
402	20231114	145300	95407486	1938	1938	1938	1938	0
403	20231114	145200	95407486	1938	1938	1938	1938	0
404	20231114	145100	95407486	1938	1938	1938	1938	0
405	20231114	145000	95407486	1938	1938	1938	1938	0
406	20231114	144900	95407486	1938	1938	1938	1938	0
407	20231114	144800	95407486	1938	1938	1938	1938	0
408	20231114	144700	95407486	1938	1938	1938	1938	0
409	20231114	144600	95407486	1938	1938	1938	1938	0
410	20231114	144500	95407486	1938	1938	1938	1938	0
411	20231114	144400	95407486	1938	1938	1938	1938	0
412	20231114	144300	95407486	1938	1938	1938	1938	0
413	20231114	144200	95407486	1938	1938	1938	1938	0
414	20231114	144100	95407486	1938	1938	1938	1938	0
415	20231114	144000	95407486	1938	1938	1938	1938	0
416	20231114	143900	95407486	1938	1938	1938	1938	4
417	20231114	143800	95399734	1938	1938	1938	1938	0
418	20231114	143700	95399734	1938	1938	1938	1938	0
419	20231114	143600	95399734	1938	1938	1938	1938	0
420	20231114	143500	95399734	1938	1938	1938	1938	0
421	20231114	143400	95399734	1938	1938	1938	1938	0
422	20231114	143300	95399734	1938	1938	1938	1938	0
423	20231114	143200	95399734	1938	1938	1938	1938	0
424	20231114	143100	95399734	1938	1938	1938	1938	0
425	20231114	143000	95399734	1938	1938	1938	1938	0
426	20231114	142900	95399734	1938	1938	1938	1938	0
427	20231114	142800	95399734	1938	1938	1938	1938	0
428	20231114	142700	95399734	1938	1938	1938	1938	0
429	20231114	142600	95399734	1938	1938	1938	1938	0
430	20231114	142500	95399734	1938	1938	1938	1938	0
431	20231114	142400	95399734	1938	1938	1938	1938	0
432	20231114	142300	95399734	1938	1938	1938	1938	65
433	20231114	142200	95273764	1938	1938	1938	1938	0
434	20231114	142100	95273764	1938	1938	1938	1938	0
435	20231114	142000	95273764	1938	1938	1938	1938	0
436	20231114	141900	95273764	1938	1938	1938	1938	0
437	20231114	141800	95273764	1938	1939	1939	1938	683
438	20231114	141700	93949810	1938	1938	1938	1938	0
439	20231114	141600	93949810	1938	1938	1938	1938	0
440	20231114	141500	93949810	1938	1938	1938	1938	0
441	20231114	141400	93949810	1938	1938	1938	1938	0
442	20231114	141300	93949810	1938	1938	1938	1938	0
443	20231114	141200	93949810	1938	1938	1938	1938	0
444	20231114	141100	93949810	1938	1938	1938	1938	0
445	20231114	141000	93949810	1938	1938	1938	1938	0
446	20231114	140900	93949810	1938	1938	1938	1938	0
447	20231114	140800	93949810	1938	1938	1938	1938	0
448	20231114	140700	93949810	1938	1938	1938	1938	0
449	20231114	140600	93949810	1938	1938	1938	1938	0
450	20231114	140500	93949810	1938	1938	1938	1938	0
451	20231114	140400	93949810	1938	1938	1938	1938	0
452	20231114	140300	93949810	1938	1938	1938	1938	0
453	20231114	140200	93949810	1938	1938	1938	1938	0
454	20231114	140100	93949810	1938	1938	1938	1938	0
455	20231114	140000	93949810	1938	1938	1938	1938	0
456	20231114	135900	93949810	1938	1938	1938	1938	0
457	20231114	135800	93949810	1938	1938	1938	1938	0
458	20231114	135700	93949810	1938	1938	1938	1938	0
459	20231114	135600	93949810	1938	1938	1938	1938	0
460	20231114	135500	93949810	1938	1938	1938	1938	0
461	20231114	135400	93949810	1938	1938	1938	1938	0
462	20231114	135300	93949810	1938	1938	1938	1938	0
463	20231114	135200	93949810	1938	1938	1938	1938	0
464	20231114	135100	93949810	1938	1938	1938	1938	0
465	20231114	135000	93949810	1938	1938	1938	1938	0
466	20231114	134900	93949810	1938	1938	1938	1938	0
467	20231114	134800	93949810	1938	1938	1938	1938	0
468	20231114	134700	93949810	1938	1938	1938	1938	0
469	20231114	134600	93949810	1938	1938	1938	1938	0
470	20231114	134500	93949810	1938	1938	1938	1938	0
471	20231114	134400	93949810	1938	1938	1938	1938	392
472	20231114	134300	93190114	1938	1938	1938	1938	0
473	20231114	134200	93190114	1938	1938	1938	1938	0
474	20231114	134100	93190114	1938	1938	1938	1938	0
475	20231114	134000	93190114	1938	1938	1938	1938	0
476	20231114	133900	93190114	1938	1938	1938	1938	0
477	20231114	133800	93190114	1938	1938	1938	1938	0
478	20231114	133700	93190114	1938	1938	1938	1938	0
479	20231114	133600	93190114	1938	1938	1938	1938	0
480	20231114	133500	93190114	1938	1938	1938	1938	0
481	20231114	133400	93190114	1938	1938	1938	1938	0
482	20231114	133300	93190114	1938	1938	1938	1938	0
483	20231114	133200	93190114	1938	1938	1938	1938	0
484	20231114	133100	93190114	1938	1938	1938	1938	0
485	20231114	133000	93190114	1938	1938	1938	1938	325
486	20231114	132900	92560264	1937	1937	1937	1937	0
487	20231114	132800	92560264	1937	1937	1937	1937	0
488	20231114	132700	92560264	1937	1937	1937	1937	0
489	20231114	132600	92560264	1937	1937	1937	1937	0
490	20231114	132500	92560264	1937	1937	1937	1937	0
491	20231114	132400	92560264	1937	1937	1937	1937	0
492	20231114	132300	92560264	1937	1937	1937	1937	0
493	20231114	132200	92560264	1937	1937	1937	1937	0
494	20231114	132100	92560264	1937	1937	1937	1937	0
495	20231114	132000	92560264	1937	1937	1937	1937	0
496	20231114	131900	92560264	1937	1937	1937	1937	0
497	20231114	131800	92560264	1937	1937	1937	1937	0
498	20231114	131700	92560264	1937	1940	1940	1937	3000
499	20231114	131600	86744299	1941	1941	1941	1941	0
500	20231114	131500	86744299	1941	1941	1941	1941	37
501	20231114	131400	86672482	1941	1941	1941	1941	5
502	20231114	131300	86662777	1941	1941	1941	1941	0
503	20231114	131200	86662777	1941	1941	1941	1941	0
504	20231114	131100	86662777	1941	1941	1941	1941	0
505	20231114	131000	86662777	1941	1941	1941	1941	0
506	20231114	130900	86662777	1941	1941	1941	1941	0
507	20231114	130800	86662777	1941	1941	1941	1941	0
508	20231114	130700	86662777	1941	1941	1941	1941	0
509	20231114	130600	86662777	1941	1941	1941	1941	0
510	20231114	130500	86662777	1941	1941	1941	1941	0
511	20231114	130400	86662777	1941	1941	1941	1941	0
512	20231114	130300	86662777	1941	1941	1941	1941	0
513	20231114	130200	86662777	1941	1941	1941	1941	0
514	20231114	130100	86662777	1941	1941	1941	1941	0
515	20231114	130000	86662777	1941	1941	1941	1941	0
516	20231114	125900	86662777	1941	1941	1941	1941	0
517	20231114	125800	86662777	1941	1941	1941	1941	0
518	20231114	125700	86662777	1941	1941	1941	1941	0
519	20231114	125600	86662777	1941	1941	1941	1941	0
520	20231114	125500	86662777	1941	1941	1941	1941	0
521	20231114	125400	86662777	1941	1941	1941	1941	0
522	20231114	125300	86662777	1941	1941	1941	1941	0
523	20231114	125200	86662777	1941	1941	1941	1941	2
524	20231114	125100	86658895	1941	1941	1941	1941	0
525	20231114	125000	86658895	1941	1941	1941	1941	5
526	20231114	124900	86649190	1941	1941	1941	1941	0
527	20231114	124800	86649190	1941	1941	1941	1941	0
528	20231114	124700	86649190	1941	1941	1941	1941	0
529	20231114	124600	86649190	1941	1941	1941	1941	0
530	20231114	124500	86649190	1941	1941	1941	1941	0
531	20231114	124400	86649190	1941	1941	1941	1941	0
532	20231114	124300	86649190	1941	1941	1941	1941	0
533	20231114	124200	86649190	1941	1941	1941	1941	0
534	20231114	124100	86649190	1941	1941	1941	1941	0
535	20231114	124000	86649190	1941	1941	1941	1941	0
536	20231114	123900	86649190	1941	1941	1941	1941	0
537	20231114	123800	86649190	1941	1941	1941	1941	4
538	20231114	123700	86641426	1941	1941	1941	1941	0
539	20231114	123600	86641426	1941	1941	1941	1941	0
540	20231114	123500	86641426	1941	1941	1941	1941	0
541	20231114	123400	86641426	1941	1941	1941	1941	5
542	20231114	123300	86631721	1941	1941	1941	1941	0
543	20231114	123200	86631721	1941	1941	1941	1941	0
544	20231114	123100	86631721	1941	1941	1941	1941	0
545	20231114	123000	86631721	1941	1941	1941	1941	0
546	20231114	122900	86631721	1941	1941	1941	1941	51
547	20231114	122800	86532730	1941	1941	1941	1941	0
548	20231114	122700	86532730	1941	1941	1941	1941	0
549	20231114	122600	86532730	1941	1941	1941	1941	0
550	20231114	122500	86532730	1941	1941	1941	1941	0
551	20231114	122400	86532730	1941	1941	1941	1941	0
552	20231114	122300	86532730	1941	1941	1941	1941	0
553	20231114	122200	86532730	1941	1941	1941	1941	0
554	20231114	122100	86532730	1941	1941	1941	1941	0
555	20231114	122000	86532730	1941	1941	1941	1941	0
556	20231114	121900	86532730	1941	1941	1941	1941	0
557	20231114	121800	86532730	1941	1941	1941	1941	0
558	20231114	121700	86532730	1941	1941	1941	1941	0
559	20231114	121600	86532730	1941	1941	1941	1941	0
560	20231114	121500	86532730	1941	1941	1941	1941	150
561	20231114	121400	86241580	1939	1939	1939	1939	0
562	20231114	121300	86241580	1939	1939	1939	1939	0
563	20231114	121200	86241580	1939	1939	1939	1939	0
564	20231114	121100	86241580	1939	1939	1939	1939	0
565	20231114	121000	86241580	1939	1939	1939	1939	0
566	20231114	120900	86241580	1939	1939	1939	1939	0
567	20231114	120800	86241580	1939	1939	1939	1939	2
568	20231114	120700	86237702	1941	1941	1941	1941	100
569	20231114	120600	86043602	1941	1941	1941	1941	200
570	20231114	120500	85655402	1941	1941	1941	1941	0
571	20231114	120400	85655402	1941	1941	1941	1941	0
572	20231114	120300	85655402	1941	1941	1941	1941	0
573	20231114	120200	85655402	1941	1941	1941	1941	0
574	20231114	120100	85655402	1941	1941	1941	1941	10
575	20231114	120000	85635992	1941	1941	1941	1941	0
576	20231114	115900	85635992	1941	1941	1941	1941	4
577	20231114	115800	85628228	1939	1939	1939	1939	0
578	20231114	115700	85628228	1939	1939	1939	1939	0
579	20231114	115600	85628228	1939	1939	1939	1939	0
580	20231114	115500	85628228	1939	1939	1939	1939	0
581	20231114	115400	85628228	1939	1939	1939	1939	701
582	20231114	115300	84268989	1939	1939	1939	1939	100
583	20231114	115200	84075089	1939	1939	1939	1939	0
584	20231114	115100	84075089	1939	1939	1939	1939	2
585	20231114	115000	84071211	1939	1939	1939	1939	0
586	20231114	114900	84071211	1939	1939	1939	1939	0
587	20231114	114800	84071211	1939	1939	1939	1939	0
588	20231114	114700	84071211	1939	1939	1939	1939	8
589	20231114	114600	84055699	1937	1937	1937	1937	0
590	20231114	114500	84055699	1937	1937	1937	1937	51
591	20231114	114400	83956912	1939	1939	1939	1939	0
592	20231114	114300	83956912	1939	1939	1939	1939	0
593	20231114	114200	83956912	1939	1939	1939	1939	0
594	20231114	114100	83956912	1939	1939	1939	1939	0
595	20231114	114000	83956912	1939	1939	1939	1939	0
596	20231114	113900	83956912	1939	1939	1939	1939	0
597	20231114	113800	83956912	1939	1939	1939	1939	0
598	20231114	113700	83956912	1939	1939	1939	1939	0
599	20231114	113600	83956912	1939	1939	1939	1939	0
600	20231114	113500	83956912	1939	1939	1939	1939	0
601	20231114	113400	83956912	1939	1939	1939	1939	0
602	20231114	113300	83956912	1939	1939	1939	1939	0
603	20231114	113200	83956912	1939	1939	1939	1939	10
604	20231114	113100	83937522	1937	1937	1937	1937	0
605	20231114	113000	83937522	1937	1937	1937	1937	278
606	20231114	112900	83399036	1937	1937	1937	1937	0
607	20231114	112800	83399036	1937	1937	1937	1937	8
608	20231114	112700	83383540	1937	1937	1937	1937	0
609	20231114	112600	83383540	1937	1937	1937	1937	0
610	20231114	112500	83383540	1937	1937	1937	1937	0
611	20231114	112400	83383540	1937	1937	1937	1937	0
612	20231114	112300	83383540	1937	1937	1937	1937	0
613	20231114	112200	83383540	1937	1937	1937	1937	0
614	20231114	112100	83383540	1937	1937	1937	1937	0
615	20231114	112000	83383540	1937	1937	1937	1937	0
616	20231114	111900	83383540	1937	1937	1937	1937	0
617	20231114	111800	83383540	1937	1937	1937	1937	0
618	20231114	111700	83383540	1937	1937	1937	1937	0
619	20231114	111600	83383540	1937	1937	1937	1937	30
620	20231114	111500	83325430	1936	1936	1936	1936	0
621	20231114	111400	83325430	1936	1936	1936	1936	0
622	20231114	111300	83325430	1936	1936	1936	1936	0
623	20231114	111200	83325430	1936	1936	1936	1936	0
624	20231114	111100	83325430	1936	1936	1936	1936	0
625	20231114	111000	83325430	1936	1936	1936	1936	0
626	20231114	110900	83325430	1936	1936	1936	1936	0
627	20231114	110800	83325430	1936	1936	1936	1936	0
628	20231114	110700	83325430	1936	1936	1936	1936	0
629	20231114	110600	83325430	1936	1936	1936	1936	0
630	20231114	110500	83325430	1936	1936	1936	1936	0
631	20231114	110400	83325430	1936	1936	1936	1936	1
632	20231114	110300	83323494	1936	1936	1936	1936	0
633	20231114	110200	83323494	1936	1936	1936	1936	0
634	20231114	110100	83323494	1936	1936	1936	1936	0
635	20231114	110000	83323494	1936	1936	1936	1936	0
636	20231114	105900	83323494	1936	1936	1936	1936	0
637	20231114	105800	83323494	1936	1936	1936	1936	0
638	20231114	105700	83323494	1936	1936	1936	1936	0
639	20231114	105600	83323494	1936	1936	1936	1936	0
640	20231114	105500	83323494	1936	1936	1936	1936	0
641	20231114	105400	83323494	1936	1936	1936	1936	0
642	20231114	105300	83323494	1936	1936	1936	1936	0
643	20231114	105200	83323494	1936	1936	1936	1936	0
644	20231114	105100	83323494	1936	1936	1936	1936	0
645	20231114	105000	83323494	1936	1936	1936	1936	0
646	20231114	104900	83323494	1936	1936	1936	1936	427
647	20231114	104800	82496822	1936	1936	1936	1936	50
648	20231114	104700	82400022	1937	1937	1937	1937	0
649	20231114	104600	82400022	1937	1937	1937	1937	0
650	20231114	104500	82400022	1937	1937	1937	1937	145
651	20231114	104400	82119157	1936	1936	1936	1936	0
652	20231114	104300	82119157	1936	1936	1936	1936	1
653	20231114	104200	82117221	1936	1936	1936	1936	144
654	20231114	104100	81838437	1936	1936	1936	1936	0
655	20231114	104000	81838437	1936	1936	1936	1936	0
656	20231114	103900	81838437	1936	1936	1936	1936	0
657	20231114	103800	81838437	1936	1936	1936	1936	361
658	20231114	103700	81139541	1937	1937	1937	1937	500
659	20231114	103600	80171041	1937	1937	1937	1937	356
660	20231114	103500	79481469	1937	1937	1937	1937	886
661	20231114	103400	77765287	1938	1938	1938	1938	7
662	20231114	103300	77751721	1938	1938	1938	1938	1
663	20231114	103200	77749783	1941	1941	1941	1941	5
664	20231114	103100	77740078	1941	1941	1941	1941	0
665	20231114	103000	77740078	1941	1941	1941	1941	0
666	20231114	102900	77740078	1941	1941	1941	1941	0
667	20231114	102800	77740078	1941	1941	1941	1941	0
668	20231114	102700	77740078	1941	1941	1941	1941	0
669	20231114	102600	77740078	1941	1941	1941	1941	0
670	20231114	102500	77740078	1941	1941	1941	1941	0
671	20231114	102400	77740078	1941	1941	1941	1941	0
672	20231114	102300	77740078	1941	1941	1941	1941	0
673	20231114	102200	77740078	1941	1941	1941	1941	4
674	20231114	102100	77732314	1941	1941	1941	1941	0
675	20231114	102000	77732314	1941	1941	1941	1941	0
676	20231114	101900	77732314	1941	1941	1941	1941	0
677	20231114	101800	77732314	1941	1941	1941	1941	0
678	20231114	101700	77732314	1941	1941	1941	1941	0
679	20231114	101600	77732314	1941	1941	1941	1941	0
680	20231114	101500	77732314	1941	1941	1941	1941	0
681	20231114	101400	77732314	1941	1941	1941	1941	0
682	20231114	101300	77732314	1941	1941	1941	1941	50
683	20231114	101200	77635264	1942	1942	1942	1942	0
684	20231114	101100	77635264	1942	1942	1942	1942	0
685	20231114	101000	77635264	1942	1942	1942	1942	0
686	20231114	100900	77635264	1942	1942	1942	1942	0
687	20231114	100800	77635264	1942	1942	1942	1942	0
688	20231114	100700	77635264	1942	1942	1942	1942	0
689	20231114	100600	77635264	1942	1942	1942	1942	0
690	20231114	100500	77635264	1942	1942	1942	1942	0
691	20231114	100400	77635264	1942	1942	1942	1942	100
692	20231114	100300	77441064	1943	1943	1943	1943	0
693	20231114	100200	77441064	1943	1943	1943	1943	0
694	20231114	100100	77441064	1943	1943	1943	1943	0
695	20231114	100000	77441064	1943	1943	1943	1943	0
696	20231114	095900	77441064	1943	1943	1943	1943	0
697	20231114	095800	77441064	1943	1943	1943	1943	20
698	20231114	095700	77402204	1943	1943	1943	1943	200
699	20231114	095600	77013604	1935	1942	1943	1935	11013
700	20231114	095500	55689753	1937	1937	1937	1937	0
701	20231114	095400	55689753	1937	1937	1937	1937	679
702	20231114	095300	54374530	1937	1937	1937	1937	0
703	20231114	095200	54374530	1937	1937	1937	1937	0
704	20231114	095100	54374530	1937	1937	1937	1937	19
705	20231114	095000	54337727	1937	1937	1937	1937	18
706	20231114	094900	54302861	1937	1937	1937	1937	1000
707	20231114	094800	52365861	1938	1938	1938	1938	46
708	20231114	094700	52276713	1938	1938	1938	1938	460
709	20231114	094600	51385233	1936	1936	1936	1936	34
710	20231114	094500	51319409	1936	1936	1936	1936	701
711	20231114	094400	49962273	1936	1936	1936	1936	0
712	20231114	094300	49962273	1936	1936	1936	1936	130
713	20231114	094200	49710593	1936	1937	1937	1936	89
714	20231114	094100	49538243	1936	1936	1936	1936	0
715	20231114	094000	49538243	1936	1936	1936	1936	0
716	20231114	093900	49538243	1936	1936	1936	1936	476
717	20231114	093800	48616707	1937	1937	1937	1937	10
718	20231114	093700	48597337	1937	1937	1937	1937	0
719	20231114	093600	48597337	1937	1937	1937	1937	10
720	20231114	093500	48577967	1935	1935	1935	1935	0
721	20231114	093400	48577967	1935	1935	1935	1935	0
722	20231114	093300	48577967	1935	1936	1936	1935	50
723	20231114	093200	48481199	1935	1935	1935	1935	0
724	20231114	093100	48481199	1935	1936	1936	1935	484
725	20231114	093000	47544648	1935	1935	1935	1935	0
726	20231114	092900	47544648	1935	1935	1935	1935	0
727	20231114	092800	47544648	1935	1935	1935	1935	0
728	20231114	092700	47544648	1935	1935	1935	1935	134
729	20231114	092600	47285358	1935	1936	1936	1935	2433
730	20231114	092500	42577403	1935	1935	1935	1935	883
731	20231114	092400	40868798	1935	1936	1936	1935	4425
732	20231114	092300	32306218	1936	1936	1936	1936	6777
733	20231114	092200	19185946	1936	1937	1938	1936	6099
734	20231114	092100	7375606	1938	1938	1938	1938	443
735	20231114	092000	6517072	1940	1940	1940	1940	762
736	20231114	091900	5038792	1937	1937	1937	1937	0
737	20231114	091800	5038792	1937	1937	1937	1937	0
738	20231114	091700	5038792	1937	1939	1939	1937	1400
739	20231114	091600	2325694	1940	1940	1940	1940	24
740	20231114	091500	2279134	1940	1940	1940	1940	0
741	20231114	091400	2279134	1940	1940	1940	1940	30
742	20231114	091300	2220934	1950	1950	1950	1950	0
743	20231114	091200	2220934	1950	1950	1950	1950	0
744	20231114	091100	2220934	1950	1950	1950	1950	0
745	20231114	091000	2220934	1950	1950	1950	1950	0
746	20231114	090900	2220934	1950	1950	1950	1950	0
747	20231114	090800	2220934	1950	1950	1950	1950	0
748	20231114	090700	2220934	1950	1950	1950	1950	0
749	20231114	090600	2220934	1950	1950	1950	1950	5
750	20231114	090500	2211184	1938	1941	1941	1938	1035
751	20231114	090400	203805	1941	1941	1941	1941	0
752	20231114	090300	203805	1941	1941	1941	1941	50
753	20231114	090200	106755	1941	1941	1941	1941	0
754	20231114	090100	106755	1941	1941	1941	1941	0
755	20231114	090000	106755	1941	1941	1941	1941	55