KissMeData/462020/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	213300	83499146	1945	1945	1945	1945	1197
3	20231115	213200	83499146	1945	1945	1945	1945	0
4	20231115	213100	83499146	1945	1945	1945	1945	0
5	20231115	213000	83499146	1945	1945	1945	1945	0
6	20231115	212900	83499146	1945	1945	1945	1945	0
7	20231115	212800	83499146	1945	1945	1945	1945	0
8	20231115	212700	83499146	1945	1945	1945	1945	0
9	20231115	212600	83499146	1945	1945	1945	1945	0
10	20231115	212500	83499146	1945	1945	1945	1945	0
11	20231115	212400	83499146	1945	1945	1945	1945	0
12	20231115	212300	83499146	1945	1945	1945	1945	0
13	20231115	212200	83499146	1945	1945	1945	1945	0
14	20231115	212100	83499146	1945	1945	1945	1945	0
15	20231115	212000	83499146	1945	1945	1945	1945	0
16	20231115	211900	83499146	1945	1945	1945	1945	0
17	20231115	211800	83499146	1945	1945	1945	1945	0
18	20231115	211700	83499146	1945	1945	1945	1945	0
19	20231115	211600	83499146	1945	1945	1945	1945	0
20	20231115	211500	83499146	1945	1945	1945	1945	0
21	20231115	211400	83499146	1945	1945	1945	1945	0
22	20231115	211300	83499146	1945	1945	1945	1945	0
23	20231115	211200	83499146	1945	1945	1945	1945	0
24	20231115	211100	83499146	1945	1945	1945	1945	0
25	20231115	211000	83499146	1945	1945	1945	1945	0
26	20231115	210900	83499146	1945	1945	1945	1945	0
27	20231115	210800	83499146	1945	1945	1945	1945	0
28	20231115	210700	83499146	1945	1945	1945	1945	0
29	20231115	210600	83499146	1945	1945	1945	1945	0
30	20231115	210500	83499146	1945	1945	1945	1945	0
31	20231115	210400	83499146	1945	1945	1945	1945	0
32	20231115	210300	83499146	1945	1945	1945	1945	1197
33	20231115	210200	83499146	1945	1945	1945	1945	0
34	20231115	210100	83499146	1945	1945	1945	1945	0
35	20231115	210000	83499146	1945	1945	1945	1945	0
36	20231115	205900	83499146	1945	1945	1945	1945	0
37	20231115	205800	83499146	1945	1945	1945	1945	0
38	20231115	205700	83499146	1945	1945	1945	1945	0
39	20231115	205600	83499146	1945	1945	1945	1945	0
40	20231115	205500	83499146	1945	1945	1945	1945	0
41	20231115	205400	83499146	1945	1945	1945	1945	0
42	20231115	205300	83499146	1945	1945	1945	1945	0
43	20231115	205200	83499146	1945	1945	1945	1945	0
44	20231115	205100	83499146	1945	1945	1945	1945	0
45	20231115	205000	83499146	1945	1945	1945	1945	0
46	20231115	204900	83499146	1945	1945	1945	1945	0
47	20231115	204800	83499146	1945	1945	1945	1945	0
48	20231115	204700	83499146	1945	1945	1945	1945	0
49	20231115	204600	83499146	1945	1945	1945	1945	0
50	20231115	204500	83499146	1945	1945	1945	1945	0
51	20231115	204400	83499146	1945	1945	1945	1945	0
52	20231115	204300	83499146	1945	1945	1945	1945	0
53	20231115	204200	83499146	1945	1945	1945	1945	0
54	20231115	204100	83499146	1945	1945	1945	1945	0
55	20231115	204000	83499146	1945	1945	1945	1945	0
56	20231115	203900	83499146	1945	1945	1945	1945	0
57	20231115	203800	83499146	1945	1945	1945	1945	0
58	20231115	203700	83499146	1945	1945	1945	1945	0
59	20231115	203600	83499146	1945	1945	1945	1945	0
60	20231115	203500	83499146	1945	1945	1945	1945	0
61	20231115	203400	83499146	1945	1945	1945	1945	0
62	20231115	203300	83499146	1945	1945	1945	1945	1197
63	20231115	203200	83499146	1945	1945	1945	1945	0
64	20231115	203100	83499146	1945	1945	1945	1945	0
65	20231115	203000	83499146	1945	1945	1945	1945	0
66	20231115	202900	83499146	1945	1945	1945	1945	0
67	20231115	202800	83499146	1945	1945	1945	1945	0
68	20231115	202700	83499146	1945	1945	1945	1945	0
69	20231115	202600	83499146	1945	1945	1945	1945	0
70	20231115	202500	83499146	1945	1945	1945	1945	0
71	20231115	202400	83499146	1945	1945	1945	1945	0
72	20231115	202300	83499146	1945	1945	1945	1945	0
73	20231115	202200	83499146	1945	1945	1945	1945	0
74	20231115	202100	83499146	1945	1945	1945	1945	0
75	20231115	202000	83499146	1945	1945	1945	1945	0
76	20231115	201900	83499146	1945	1945	1945	1945	0
77	20231115	201800	83499146	1945	1945	1945	1945	0
78	20231115	201700	83499146	1945	1945	1945	1945	0
79	20231115	201600	83499146	1945	1945	1945	1945	0
80	20231115	201500	83499146	1945	1945	1945	1945	0
81	20231115	201400	83499146	1945	1945	1945	1945	0
82	20231115	201300	83499146	1945	1945	1945	1945	0
83	20231115	201200	83499146	1945	1945	1945	1945	0
84	20231115	201100	83499146	1945	1945	1945	1945	0
85	20231115	201000	83499146	1945	1945	1945	1945	0
86	20231115	200900	83499146	1945	1945	1945	1945	0
87	20231115	200800	83499146	1945	1945	1945	1945	0
88	20231115	200700	83499146	1945	1945	1945	1945	0
89	20231115	200600	83499146	1945	1945	1945	1945	0
90	20231115	200500	83499146	1945	1945	1945	1945	0
91	20231115	200400	83499146	1945	1945	1945	1945	0
92	20231115	200300	83499146	1945	1945	1945	1945	1197
93	20231115	200200	83499146	1945	1945	1945	1945	0
94	20231115	200100	83499146	1945	1945	1945	1945	0
95	20231115	200000	83499146	1945	1945	1945	1945	0
96	20231115	195900	83499146	1945	1945	1945	1945	0
97	20231115	195800	83499146	1945	1945	1945	1945	0
98	20231115	195700	83499146	1945	1945	1945	1945	0
99	20231115	195600	83499146	1945	1945	1945	1945	0
100	20231115	195500	83499146	1945	1945	1945	1945	0
101	20231115	195400	83499146	1945	1945	1945	1945	0
102	20231115	195300	83499146	1945	1945	1945	1945	0
103	20231115	195200	83499146	1945	1945	1945	1945	0
104	20231115	195100	83499146	1945	1945	1945	1945	0
105	20231115	195000	83499146	1945	1945	1945	1945	0
106	20231115	194900	83499146	1945	1945	1945	1945	0
107	20231115	194800	83499146	1945	1945	1945	1945	0
108	20231115	194700	83499146	1945	1945	1945	1945	0
109	20231115	194600	83499146	1945	1945	1945	1945	0
110	20231115	194500	83499146	1945	1945	1945	1945	0
111	20231115	194400	83499146	1945	1945	1945	1945	0
112	20231115	194300	83499146	1945	1945	1945	1945	0
113	20231115	194200	83499146	1945	1945	1945	1945	0
114	20231115	194100	83499146	1945	1945	1945	1945	0
115	20231115	194000	83499146	1945	1945	1945	1945	0
116	20231115	193900	83499146	1945	1945	1945	1945	0
117	20231115	193800	83499146	1945	1945	1945	1945	0
118	20231115	193700	83499146	1945	1945	1945	1945	0
119	20231115	193600	83499146	1945	1945	1945	1945	0
120	20231115	193500	83499146	1945	1945	1945	1945	0
121	20231115	193400	83499146	1945	1945	1945	1945	0
122	20231115	193300	83499146	1945	1945	1945	1945	1197
123	20231115	193200	83499146	1945	1945	1945	1945	0
124	20231115	193100	83499146	1945	1945	1945	1945	0
125	20231115	193000	83499146	1945	1945	1945	1945	0
126	20231115	192900	83499146	1945	1945	1945	1945	0
127	20231115	192800	83499146	1945	1945	1945	1945	0
128	20231115	192700	83499146	1945	1945	1945	1945	0
129	20231115	192600	83499146	1945	1945	1945	1945	0
130	20231115	192500	83499146	1945	1945	1945	1945	0
131	20231115	192400	83499146	1945	1945	1945	1945	0
132	20231115	192300	83499146	1945	1945	1945	1945	0
133	20231115	192200	83499146	1945	1945	1945	1945	0
134	20231115	192100	83499146	1945	1945	1945	1945	0
135	20231115	192000	83499146	1945	1945	1945	1945	0
136	20231115	191900	83499146	1945	1945	1945	1945	0
137	20231115	191800	83499146	1945	1945	1945	1945	0
138	20231115	191700	83499146	1945	1945	1945	1945	0
139	20231115	191600	83499146	1945	1945	1945	1945	0
140	20231115	191500	83499146	1945	1945	1945	1945	0
141	20231115	191400	83499146	1945	1945	1945	1945	0
142	20231115	191300	83499146	1945	1945	1945	1945	0
143	20231115	191200	83499146	1945	1945	1945	1945	0
144	20231115	191100	83499146	1945	1945	1945	1945	0
145	20231115	191000	83499146	1945	1945	1945	1945	0
146	20231115	190900	83499146	1945	1945	1945	1945	0
147	20231115	190800	83499146	1945	1945	1945	1945	0
148	20231115	190700	83499146	1945	1945	1945	1945	0
149	20231115	190600	83499146	1945	1945	1945	1945	0
150	20231115	190500	83499146	1945	1945	1945	1945	0
151	20231115	190400	83499146	1945	1945	1945	1945	0
152	20231115	190300	83499146	1945	1945	1945	1945	1197
153	20231115	190200	83499146	1945	1945	1945	1945	0
154	20231115	190100	83499146	1945	1945	1945	1945	0
155	20231115	190000	83499146	1945	1945	1945	1945	0
156	20231115	185900	83499146	1945	1945	1945	1945	0
157	20231115	185800	83499146	1945	1945	1945	1945	0
158	20231115	185700	83499146	1945	1945	1945	1945	0
159	20231115	185600	83499146	1945	1945	1945	1945	0
160	20231115	185500	83499146	1945	1945	1945	1945	0
161	20231115	185400	83499146	1945	1945	1945	1945	0
162	20231115	185300	83499146	1945	1945	1945	1945	0
163	20231115	185200	83499146	1945	1945	1945	1945	0
164	20231115	185100	83499146	1945	1945	1945	1945	0
165	20231115	185000	83499146	1945	1945	1945	1945	0
166	20231115	184900	83499146	1945	1945	1945	1945	0
167	20231115	184800	83499146	1945	1945	1945	1945	0
168	20231115	184700	83499146	1945	1945	1945	1945	0
169	20231115	184600	83499146	1945	1945	1945	1945	0
170	20231115	184500	83499146	1945	1945	1945	1945	0
171	20231115	184400	83499146	1945	1945	1945	1945	0
172	20231115	184300	83499146	1945	1945	1945	1945	0
173	20231115	184200	83499146	1945	1945	1945	1945	0
174	20231115	184100	83499146	1945	1945	1945	1945	0
175	20231115	184000	83499146	1945	1945	1945	1945	0
176	20231115	183900	83499146	1945	1945	1945	1945	0
177	20231115	183800	83499146	1945	1945	1945	1945	0
178	20231115	183700	83499146	1945	1945	1945	1945	0
179	20231115	183600	83499146	1945	1945	1945	1945	0
180	20231115	183500	83499146	1945	1945	1945	1945	0
181	20231115	183400	83499146	1945	1945	1945	1945	0
182	20231115	183300	83499146	1945	1945	1945	1945	1197
183	20231115	183200	83499146	1945	1945	1945	1945	0
184	20231115	183100	83499146	1945	1945	1945	1945	0
185	20231115	183000	83499146	1945	1945	1945	1945	0
186	20231115	182900	83499146	1945	1945	1945	1945	0
187	20231115	182800	83499146	1945	1945	1945	1945	0
188	20231115	182700	83499146	1945	1945	1945	1945	0
189	20231115	182600	83499146	1945	1945	1945	1945	0
190	20231115	182500	83499146	1945	1945	1945	1945	0
191	20231115	182400	83499146	1945	1945	1945	1945	0
192	20231115	182300	83499146	1945	1945	1945	1945	0
193	20231115	182200	83499146	1945	1945	1945	1945	0
194	20231115	182100	83499146	1945	1945	1945	1945	0
195	20231115	182000	83499146	1945	1945	1945	1945	0
196	20231115	181900	83499146	1945	1945	1945	1945	0
197	20231115	181800	83499146	1945	1945	1945	1945	0
198	20231115	181700	83499146	1945	1945	1945	1945	0
199	20231115	181600	83499146	1945	1945	1945	1945	0
200	20231115	181500	83499146	1945	1945	1945	1945	0
201	20231115	181400	83499146	1945	1945	1945	1945	0
202	20231115	181300	83499146	1945	1945	1945	1945	0
203	20231115	181200	83499146	1945	1945	1945	1945	0
204	20231115	181100	83499146	1945	1945	1945	1945	0
205	20231115	181000	83499146	1945	1945	1945	1945	0
206	20231115	180900	83499146	1945	1945	1945	1945	0
207	20231115	180800	83499146	1945	1945	1945	1945	0
208	20231115	180700	83499146	1945	1945	1945	1945	0
209	20231115	180600	83499146	1945	1945	1945	1945	0
210	20231115	180500	83499146	1945	1945	1945	1945	0
211	20231115	180400	83499146	1945	1945	1945	1945	0
212	20231115	180300	83499146	1945	1945	1945	1945	1197
213	20231115	180200	83499146	1945	1945	1945	1945	0
214	20231115	180100	83499146	1945	1945	1945	1945	0
215	20231115	180000	83499146	1945	1945	1945	1945	0
216	20231115	175900	83499146	1945	1945	1945	1945	0
217	20231115	175800	83499146	1945	1945	1945	1945	0
218	20231115	175700	83499146	1945	1945	1945	1945	0
219	20231115	175600	83499146	1945	1945	1945	1945	0
220	20231115	175500	83499146	1945	1945	1945	1945	0
221	20231115	175400	83499146	1945	1945	1945	1945	0
222	20231115	175300	83499146	1945	1945	1945	1945	0
223	20231115	175200	83499146	1945	1945	1945	1945	0
224	20231115	175100	83499146	1945	1945	1945	1945	0
225	20231115	175000	83499146	1945	1945	1945	1945	0
226	20231115	174900	83499146	1945	1945	1945	1945	0
227	20231115	174800	83499146	1945	1945	1945	1945	0
228	20231115	174700	83499146	1945	1945	1945	1945	0
229	20231115	174600	83499146	1945	1945	1945	1945	0
230	20231115	174500	83499146	1945	1945	1945	1945	0
231	20231115	174400	83499146	1945	1945	1945	1945	0
232	20231115	174300	83499146	1945	1945	1945	1945	0
233	20231115	174200	83499146	1945	1945	1945	1945	0
234	20231115	174100	83499146	1945	1945	1945	1945	0
235	20231115	174000	83499146	1945	1945	1945	1945	0
236	20231115	173900	83499146	1945	1945	1945	1945	0
237	20231115	173800	83499146	1945	1945	1945	1945	0
238	20231115	173700	83499146	1945	1945	1945	1945	0
239	20231115	173600	83499146	1945	1945	1945	1945	0
240	20231115	173500	83499146	1945	1945	1945	1945	0
241	20231115	173400	83499146	1945	1945	1945	1945	0
242	20231115	173300	83499146	1945	1945	1945	1945	1197
243	20231115	173200	83499146	1945	1945	1945	1945	0
244	20231115	173100	83499146	1945	1945	1945	1945	0
245	20231115	173000	83499146	1945	1945	1945	1945	0
246	20231115	172900	83499146	1945	1945	1945	1945	0
247	20231115	172800	83499146	1945	1945	1945	1945	0
248	20231115	172700	83499146	1945	1945	1945	1945	0
249	20231115	172600	83499146	1945	1945	1945	1945	0
250	20231115	172500	83499146	1945	1945	1945	1945	0
251	20231115	172400	83499146	1945	1945	1945	1945	0
252	20231115	172300	83499146	1945	1945	1945	1945	0
253	20231115	172200	83499146	1945	1945	1945	1945	0
254	20231115	172100	83499146	1945	1945	1945	1945	0
255	20231115	172000	83499146	1945	1945	1945	1945	0
256	20231115	171900	83499146	1945	1945	1945	1945	0
257	20231115	171800	83499146	1945	1945	1945	1945	0
258	20231115	171700	83499146	1945	1945	1945	1945	0
259	20231115	171600	83499146	1945	1945	1945	1945	0
260	20231115	171500	83499146	1945	1945	1945	1945	0
261	20231115	171400	83499146	1945	1945	1945	1945	0
262	20231115	171300	83499146	1945	1945	1945	1945	0
263	20231115	171200	83499146	1945	1945	1945	1945	0
264	20231115	171100	83499146	1945	1945	1945	1945	0
265	20231115	171000	83499146	1945	1945	1945	1945	0
266	20231115	170900	83499146	1945	1945	1945	1945	0
267	20231115	170800	83499146	1945	1945	1945	1945	0
268	20231115	170700	83499146	1945	1945	1945	1945	0
269	20231115	170600	83499146	1945	1945	1945	1945	0
270	20231115	170500	83499146	1945	1945	1945	1945	0
271	20231115	170400	83499146	1945	1945	1945	1945	0
272	20231115	170300	83499146	1945	1945	1945	1945	1197
273	20231115	170200	83499146	1945	1945	1945	1945	0
274	20231115	170100	83499146	1945	1945	1945	1945	0
275	20231115	170000	83499146	1945	1945	1945	1945	0
276	20231115	165900	83499146	1945	1945	1945	1945	0
277	20231115	165800	83499146	1945	1945	1945	1945	0
278	20231115	165700	83499146	1945	1945	1945	1945	0
279	20231115	165600	83499146	1945	1945	1945	1945	0
280	20231115	165500	83499146	1945	1945	1945	1945	0
281	20231115	165400	83499146	1945	1945	1945	1945	0
282	20231115	165300	83499146	1945	1945	1945	1945	0
283	20231115	165200	83499146	1945	1945	1945	1945	0
284	20231115	165100	83499146	1945	1945	1945	1945	0
285	20231115	165000	83499146	1945	1945	1945	1945	0
286	20231115	164900	83499146	1945	1945	1945	1945	0
287	20231115	164800	83499146	1945	1945	1945	1945	0
288	20231115	164700	83499146	1945	1945	1945	1945	0
289	20231115	164600	83499146	1945	1945	1945	1945	0
290	20231115	164500	83499146	1945	1945	1945	1945	0
291	20231115	164400	83499146	1945	1945	1945	1945	0
292	20231115	164300	83499146	1945	1945	1945	1945	0
293	20231115	164200	83499146	1945	1945	1945	1945	0
294	20231115	164100	83499146	1945	1945	1945	1945	0
295	20231115	164000	83499146	1945	1945	1945	1945	0
296	20231115	163900	83499146	1945	1945	1945	1945	0
297	20231115	163800	83499146	1945	1945	1945	1945	0
298	20231115	163700	83499146	1945	1945	1945	1945	0
299	20231115	163600	83499146	1945	1945	1945	1945	0
300	20231115	163500	83499146	1945	1945	1945	1945	0
301	20231115	163400	83499146	1945	1945	1945	1945	0
302	20231115	163300	83499146	1945	1945	1945	1945	1197
303	20231115	163200	83499146	1945	1945	1945	1945	0
304	20231115	163100	83499146	1945	1945	1945	1945	0
305	20231115	163000	83499146	1945	1945	1945	1945	0
306	20231115	162900	83499146	1945	1945	1945	1945	0
307	20231115	162800	83499146	1945	1945	1945	1945	0
308	20231115	162700	83499146	1945	1945	1945	1945	0
309	20231115	162600	83499146	1945	1945	1945	1945	0
310	20231115	162500	83499146	1945	1945	1945	1945	0
311	20231115	162400	83499146	1945	1945	1945	1945	0
312	20231115	162300	83499146	1945	1945	1945	1945	0
313	20231115	162200	83499146	1945	1945	1945	1945	0
314	20231115	162100	83499146	1945	1945	1945	1945	0
315	20231115	162000	83499146	1945	1945	1945	1945	0
316	20231115	161900	83499146	1945	1945	1945	1945	0
317	20231115	161800	83499146	1945	1945	1945	1945	0
318	20231115	161700	83499146	1945	1945	1945	1945	0
319	20231115	161600	83499146	1945	1945	1945	1945	0
320	20231115	161500	83499146	1945	1945	1945	1945	0
321	20231115	161400	83499146	1945	1945	1945	1945	0
322	20231115	161300	83499146	1945	1945	1945	1945	0
323	20231115	161200	83499146	1945	1945	1945	1945	0
324	20231115	161100	83499146	1945	1945	1945	1945	0
325	20231115	161000	83499146	1945	1945	1945	1945	0
326	20231115	160900	83499146	1945	1945	1945	1945	0
327	20231115	160800	83499146	1945	1945	1945	1945	0
328	20231115	160700	83499146	1945	1945	1945	1945	0
329	20231115	160600	83499146	1945	1945	1945	1945	0
330	20231115	160500	83499146	1945	1945	1945	1945	0
331	20231115	160400	83499146	1945	1945	1945	1945	0
332	20231115	160300	83499146	1945	1945	1945	1945	1197
333	20231115	160200	83499146	1945	1945	1945	1945	0
334	20231115	160100	83499146	1945	1945	1945	1945	0
335	20231115	160000	83499146	1945	1945	1945	1945	0
336	20231115	155900	83499146	1945	1945	1945	1945	0
337	20231115	155800	83499146	1945	1945	1945	1945	0
338	20231115	155700	83499146	1945	1945	1945	1945	0
339	20231115	155600	83499146	1945	1945	1945	1945	0
340	20231115	155500	83499146	1945	1945	1945	1945	0
341	20231115	155400	83499146	1945	1945	1945	1945	0
342	20231115	155300	83499146	1945	1945	1945	1945	0
343	20231115	155200	83499146	1945	1945	1945	1945	0
344	20231115	155100	83499146	1945	1945	1945	1945	0
345	20231115	155000	83499146	1945	1945	1945	1945	0
346	20231115	154900	83499146	1945	1945	1945	1945	0
347	20231115	154800	83499146	1945	1945	1945	1945	0
348	20231115	154700	83499146	1945	1945	1945	1945	0
349	20231115	154600	83499146	1945	1945	1945	1945	0
350	20231115	154500	83499146	1945	1945	1945	1945	0
351	20231115	154400	83499146	1945	1945	1945	1945	0
352	20231115	154300	83499146	1945	1945	1945	1945	0
353	20231115	154200	83499146	1945	1945	1945	1945	0
354	20231115	154100	83499146	1945	1945	1945	1945	0
355	20231115	154000	83499146	1945	1945	1945	1945	0
356	20231115	153900	83499146	1945	1945	1945	1945	0
357	20231115	153800	83499146	1945	1945	1945	1945	0
358	20231115	153700	83499146	1945	1945	1945	1945	0
359	20231115	153600	83499146	1945	1945	1945	1945	0
360	20231115	153500	83499146	1945	1945	1945	1945	0
361	20231115	153400	83499146	1945	1945	1945	1945	0
362	20231115	153300	83499146	1945	1945	1945	1945	1197
363	20231115	153200	83499146	1945	1945	1945	1945	0
364	20231115	153100	83499146	1945	1945	1945	1945	0
365	20231115	153000	83499146	1945	1945	1945	1945	1197
366	20231115	152900	81170981	1954	1954	1954	1954	0
367	20231115	152800	81170981	1954	1954	1954	1954	0
368	20231115	152700	81170981	1954	1954	1954	1954	0
369	20231115	152600	81170981	1954	1954	1954	1954	0
370	20231115	152500	81170981	1954	1954	1954	1954	0
371	20231115	152400	81170981	1954	1954	1954	1954	0
372	20231115	152300	81170981	1954	1954	1954	1954	0
373	20231115	152200	81170981	1954	1954	1954	1954	0
374	20231115	152100	81170981	1954	1954	1954	1954	0
375	20231115	152000	81170981	1954	1954	1954	1954	0
376	20231115	151900	81170981	1954	1946	1954	1946	702
377	20231115	151800	79804212	1945	1945	1945	1945	0
378	20231115	151700	79804212	1945	1945	1945	1945	0
379	20231115	151600	79804212	1945	1945	1945	1945	0
380	20231115	151500	79804212	1945	1945	1945	1945	1200
381	20231115	151400	77470212	1946	1946	1946	1946	0
382	20231115	151300	77470212	1946	1946	1946	1946	2
383	20231115	151200	77466320	1945	1945	1945	1945	0
384	20231115	151100	77466320	1945	1945	1945	1945	0
385	20231115	151000	77466320	1945	1945	1945	1945	0
386	20231115	150900	77466320	1945	1945	1945	1945	0
387	20231115	150800	77466320	1945	1945	1945	1945	900
388	20231115	150700	75715820	1945	1945	1945	1945	0
389	20231115	150600	75715820	1945	1945	1945	1945	2
390	20231115	150500	75711930	1945	1945	1945	1945	0
391	20231115	150400	75711930	1945	1945	1945	1945	7
392	20231115	150300	75698315	1946	1946	1946	1946	10
393	20231115	150200	75678855	1945	1945	1945	1945	0
394	20231115	150100	75678855	1945	1945	1945	1945	0
395	20231115	150000	75678855	1945	1945	1945	1945	0
396	20231115	145900	75678855	1945	1945	1945	1945	0
397	20231115	145800	75678855	1945	1945	1945	1945	0
398	20231115	145700	75678855	1945	1945	1945	1945	0
399	20231115	145600	75678855	1945	1945	1945	1945	0
400	20231115	145500	75678855	1945	1945	1945	1945	0
401	20231115	145400	75678855	1945	1945	1945	1945	0
402	20231115	145300	75678855	1945	1945	1945	1945	0
403	20231115	145200	75678855	1945	1945	1945	1945	1
404	20231115	145100	75676910	1945	1945	1945	1945	0
405	20231115	145000	75676910	1945	1945	1945	1945	1
406	20231115	144900	75674965	1946	1946	1946	1946	0
407	20231115	144800	75674965	1946	1946	1946	1946	0
408	20231115	144700	75674965	1946	1946	1946	1946	0
409	20231115	144600	75674965	1946	1946	1946	1946	0
410	20231115	144500	75674965	1946	1946	1946	1946	0
411	20231115	144400	75674965	1946	1946	1946	1946	0
412	20231115	144300	75674965	1946	1946	1946	1946	0
413	20231115	144200	75674965	1946	1946	1946	1946	51
414	20231115	144100	75575719	1944	1944	1944	1944	0
415	20231115	144000	75575719	1944	1944	1944	1944	0
416	20231115	143900	75575719	1944	1944	1944	1944	0
417	20231115	143800	75575719	1944	1944	1944	1944	0
418	20231115	143700	75575719	1944	1944	1944	1944	0
419	20231115	143600	75575719	1944	1944	1944	1944	0
420	20231115	143500	75575719	1944	1944	1944	1944	0
421	20231115	143400	75575719	1944	1944	1944	1944	0
422	20231115	143300	75575719	1944	1944	1944	1944	0
423	20231115	143200	75575719	1944	1944	1944	1944	56
424	20231115	143100	75466855	1944	1944	1944	1944	30
425	20231115	143000	75408535	1944	1944	1944	1944	21
426	20231115	142900	75367711	1944	1944	1944	1944	0
427	20231115	142800	75367711	1944	1944	1944	1944	0
428	20231115	142700	75367711	1944	1944	1944	1944	0
429	20231115	142600	75367711	1944	1944	1944	1944	0
430	20231115	142500	75367711	1944	1944	1944	1944	0
431	20231115	142400	75367711	1944	1944	1944	1944	0
432	20231115	142300	75367711	1944	1944	1944	1944	0
433	20231115	142200	75367711	1944	1944	1944	1944	0
434	20231115	142100	75367711	1944	1944	1944	1944	0
435	20231115	142000	75367711	1944	1944	1944	1944	0
436	20231115	141900	75367711	1944	1944	1944	1944	0
437	20231115	141800	75367711	1944	1944	1944	1944	0
438	20231115	141700	75367711	1944	1944	1944	1944	0
439	20231115	141600	75367711	1944	1944	1944	1944	0
440	20231115	141500	75367711	1944	1944	1944	1944	0
441	20231115	141400	75367711	1944	1944	1944	1944	0
442	20231115	141300	75367711	1944	1944	1944	1944	0
443	20231115	141200	75367711	1944	1944	1944	1944	0
444	20231115	141100	75367711	1944	1944	1944	1944	0
445	20231115	141000	75367711	1944	1944	1944	1944	0
446	20231115	140900	75367711	1944	1944	1944	1944	21
447	20231115	140800	75326887	1944	1944	1944	1944	0
448	20231115	140700	75326887	1944	1944	1944	1944	0
449	20231115	140600	75326887	1944	1944	1944	1944	0
450	20231115	140500	75326887	1944	1944	1944	1944	0
451	20231115	140400	75326887	1944	1944	1944	1944	0
452	20231115	140300	75326887	1944	1944	1944	1944	2581
453	20231115	140200	70309423	1944	1944	1944	1944	0
454	20231115	140100	70309423	1944	1944	1944	1944	0
455	20231115	140000	70309423	1944	1944	1944	1944	0
456	20231115	135900	70309423	1944	1944	1944	1944	0
457	20231115	135800	70309423	1944	1944	1944	1944	0
458	20231115	135700	70309423	1944	1944	1944	1944	0
459	20231115	135600	70309423	1944	1944	1944	1944	0
460	20231115	135500	70309423	1944	1944	1944	1944	0
461	20231115	135400	70309423	1944	1944	1944	1944	0
462	20231115	135300	70309423	1944	1944	1944	1944	0
463	20231115	135200	70309423	1944	1944	1944	1944	0
464	20231115	135100	70309423	1944	1944	1944	1944	0
465	20231115	135000	70309423	1944	1944	1944	1944	0
466	20231115	134900	70309423	1944	1944	1944	1944	0
467	20231115	134800	70309423	1944	1944	1944	1944	0
468	20231115	134700	70309423	1944	1944	1944	1944	0
469	20231115	134600	70309423	1944	1944	1944	1944	0
470	20231115	134500	70309423	1944	1944	1944	1944	0
471	20231115	134400	70309423	1944	1944	1944	1944	0
472	20231115	134300	70309423	1944	1944	1944	1944	31
473	20231115	134200	70249159	1944	1944	1944	1944	0
474	20231115	134100	70249159	1944	1944	1944	1944	0
475	20231115	134000	70249159	1944	1944	1944	1944	0
476	20231115	133900	70249159	1944	1944	1944	1944	0
477	20231115	133800	70249159	1944	1944	1944	1944	0
478	20231115	133700	70249159	1944	1944	1944	1944	0
479	20231115	133600	70249159	1944	1944	1944	1944	0
480	20231115	133500	70249159	1944	1944	1944	1944	0
481	20231115	133400	70249159	1944	1944	1944	1944	0
482	20231115	133300	70249159	1944	1944	1944	1944	0
483	20231115	133200	70249159	1944	1944	1944	1944	0
484	20231115	133100	70249159	1944	1944	1944	1944	500
485	20231115	133000	69277159	1944	1944	1944	1944	0
486	20231115	132900	69277159	1944	1944	1944	1944	1
487	20231115	132800	69275215	1944	1945	1945	1944	218
488	20231115	132700	68851403	1944	1944	1944	1944	0
489	20231115	132600	68851403	1944	1944	1944	1944	0
490	20231115	132500	68851403	1944	1944	1944	1944	0
491	20231115	132400	68851403	1944	1944	1944	1944	0
492	20231115	132300	68851403	1944	1944	1944	1944	0
493	20231115	132200	68851403	1944	1944	1944	1944	0
494	20231115	132100	68851403	1944	1944	1944	1944	0
495	20231115	132000	68851403	1944	1945	1945	1944	1310
496	20231115	131900	66304449	1945	1945	1945	1945	0
497	20231115	131800	66304449	1945	1945	1945	1945	0
498	20231115	131700	66304449	1945	1945	1945	1945	0
499	20231115	131600	66304449	1945	1945	1945	1945	0
500	20231115	131500	66304449	1945	1945	1945	1945	0
501	20231115	131400	66304449	1945	1945	1945	1945	0
502	20231115	131300	66304449	1945	1945	1945	1945	0
503	20231115	131200	66304449	1945	1945	1945	1945	0
504	20231115	131100	66304449	1945	1945	1945	1945	0
505	20231115	131000	66304449	1945	1945	1945	1945	0
506	20231115	130900	66304449	1945	1945	1945	1945	0
507	20231115	130800	66304449	1945	1945	1945	1945	0
508	20231115	130700	66304449	1945	1945	1945	1945	0
509	20231115	130600	66304449	1945	1945	1945	1945	0
510	20231115	130500	66304449	1945	1945	1945	1945	0
511	20231115	130400	66304449	1945	1945	1945	1945	0
512	20231115	130300	66304449	1945	1945	1945	1945	0
513	20231115	130200	66304449	1945	1945	1945	1945	4
514	20231115	130100	66296669	1945	1946	1946	1945	2621
515	20231115	130000	61198686	1946	1946	1946	1946	0
516	20231115	125900	61198686	1946	1946	1946	1946	0
517	20231115	125800	61198686	1946	1946	1946	1946	0
518	20231115	125700	61198686	1946	1946	1946	1946	0
519	20231115	125600	61198686	1946	1946	1946	1946	0
520	20231115	125500	61198686	1946	1946	1946	1946	0
521	20231115	125400	61198686	1946	1946	1946	1946	0
522	20231115	125300	61198686	1946	1946	1946	1946	0
523	20231115	125200	61198686	1946	1946	1946	1946	50
524	20231115	125100	61101386	1946	1946	1946	1946	0
525	20231115	125000	61101386	1946	1946	1946	1946	0
526	20231115	124900	61101386	1946	1946	1946	1946	0
527	20231115	124800	61101386	1946	1946	1946	1946	0
528	20231115	124700	61101386	1946	1946	1946	1946	0
529	20231115	124600	61101386	1946	1946	1946	1946	0
530	20231115	124500	61101386	1946	1946	1946	1946	0
531	20231115	124400	61101386	1946	1946	1946	1946	0
532	20231115	124300	61101386	1946	1946	1946	1946	27
533	20231115	124200	61048844	1946	1946	1946	1946	0
534	20231115	124100	61048844	1946	1946	1946	1946	0
535	20231115	124000	61048844	1946	1946	1946	1946	0
536	20231115	123900	61048844	1946	1946	1946	1946	0
537	20231115	123800	61048844	1946	1946	1946	1946	0
538	20231115	123700	61048844	1946	1946	1946	1946	0
539	20231115	123600	61048844	1946	1946	1946	1946	0
540	20231115	123500	61048844	1946	1946	1946	1946	0
541	20231115	123400	61048844	1946	1946	1946	1946	0
542	20231115	123300	61048844	1946	1946	1946	1946	0
543	20231115	123200	61048844	1946	1946	1946	1946	42
544	20231115	123100	60967112	1945	1945	1945	1945	0
545	20231115	123000	60967112	1945	1945	1945	1945	0
546	20231115	122900	60967112	1945	1945	1945	1945	0
547	20231115	122800	60967112	1945	1945	1945	1945	0
548	20231115	122700	60967112	1945	1945	1945	1945	658
549	20231115	122600	59687302	1945	1945	1945	1945	0
550	20231115	122500	59687302	1945	1945	1945	1945	0
551	20231115	122400	59687302	1945	1945	1945	1945	0
552	20231115	122300	59687302	1945	1945	1945	1945	350
553	20231115	122200	59006552	1945	1945	1945	1945	0
554	20231115	122100	59006552	1945	1945	1945	1945	0
555	20231115	122000	59006552	1945	1945	1945	1945	0
556	20231115	121900	59006552	1945	1945	1945	1945	0
557	20231115	121800	59006552	1945	1945	1945	1945	1
558	20231115	121700	59004607	1945	1945	1945	1945	0
559	20231115	121600	59004607	1945	1945	1945	1945	1000
560	20231115	121500	57059607	1945	1945	1945	1945	0
561	20231115	121400	57059607	1945	1945	1945	1945	100
562	20231115	121300	56865107	1945	1945	1945	1945	28
563	20231115	121200	56810647	1945	1945	1945	1945	0
564	20231115	121100	56810647	1945	1945	1945	1945	0
565	20231115	121000	56810647	1945	1946	1946	1945	21
566	20231115	120900	56769782	1945	1945	1945	1945	483
567	20231115	120800	55830347	1946	1946	1946	1946	0
568	20231115	120700	55830347	1946	1946	1946	1946	0
569	20231115	120600	55830347	1946	1946	1946	1946	0
570	20231115	120500	55830347	1946	1946	1946	1946	0
571	20231115	120400	55830347	1946	1945	1946	1945	101
572	20231115	120300	55633802	1945	1945	1945	1945	0
573	20231115	120200	55633802	1945	1945	1945	1945	0
574	20231115	120100	55633802	1945	1945	1945	1945	1
575	20231115	120000	55631857	1945	1945	1945	1945	1
576	20231115	115900	55629912	1945	1945	1945	1945	23
577	20231115	115800	55585177	1945	1945	1945	1945	0
578	20231115	115700	55585177	1945	1945	1945	1945	0
579	20231115	115600	55585177	1945	1945	1945	1945	0
580	20231115	115500	55585177	1945	1945	1945	1945	2
581	20231115	115400	55581287	1945	1945	1945	1945	1
582	20231115	115300	55579342	1945	1945	1945	1945	1
583	20231115	115200	55577397	1945	1945	1945	1945	20
584	20231115	115100	55538497	1946	1946	1946	1946	49
585	20231115	115000	55443143	1946	1946	1946	1946	0
586	20231115	114900	55443143	1946	1946	1946	1946	186
587	20231115	114800	55081187	1946	1946	1946	1946	2476
588	20231115	114700	50262891	1956	1956	1956	1956	0
589	20231115	114600	50262891	1956	1956	1956	1956	0
590	20231115	114500	50262891	1956	1956	1956	1956	0
591	20231115	114400	50262891	1956	1956	1956	1956	0
592	20231115	114300	50262891	1956	1956	1956	1956	0
593	20231115	114200	50262891	1956	1956	1956	1956	0
594	20231115	114100	50262891	1956	1956	1956	1956	0
595	20231115	114000	50262891	1956	1956	1956	1956	0
596	20231115	113900	50262891	1956	1956	1956	1956	0
597	20231115	113800	50262891	1956	1956	1956	1956	0
598	20231115	113700	50262891	1956	1956	1956	1956	0
599	20231115	113600	50262891	1956	1956	1956	1956	0
600	20231115	113500	50262891	1956	1956	1956	1956	0
601	20231115	113400	50262891	1956	1956	1956	1956	0
602	20231115	113300	50262891	1956	1956	1956	1956	0
603	20231115	113200	50262891	1956	1956	1956	1956	0
604	20231115	113100	50262891	1956	1956	1956	1956	1
605	20231115	113000	50260935	1956	1956	1956	1956	0
606	20231115	112900	50260935	1956	1956	1956	1956	0
607	20231115	112800	50260935	1956	1956	1956	1956	254
608	20231115	112700	49764111	1956	1956	1956	1956	0
609	20231115	112600	49764111	1956	1956	1956	1956	2
610	20231115	112500	49760199	1946	1946	1946	1946	0
611	20231115	112400	49760199	1946	1946	1946	1946	0
612	20231115	112300	49760199	1946	1946	1946	1946	50
613	20231115	112200	49662899	1947	1947	1947	1947	0
614	20231115	112100	49662899	1947	1947	1947	1947	0
615	20231115	112000	49662899	1947	1956	1956	1947	4
616	20231115	111900	49655093	1946	1946	1946	1946	0
617	20231115	111800	49655093	1946	1946	1946	1946	0
618	20231115	111700	49655093	1946	1946	1946	1946	0
619	20231115	111600	49655093	1946	1946	1946	1946	34
620	20231115	111500	49588929	1946	1946	1946	1946	81
621	20231115	111400	49431303	1947	1947	1947	1947	4
622	20231115	111300	49423515	1955	1955	1955	1955	0
623	20231115	111200	49423515	1955	1955	1955	1955	0
624	20231115	111100	49423515	1955	1955	1955	1955	0
625	20231115	111000	49423515	1955	1955	1955	1955	0
626	20231115	110900	49423515	1955	1955	1955	1955	0
627	20231115	110800	49423515	1955	1955	1955	1955	1
628	20231115	110700	49421560	1956	1956	1956	1956	0
629	20231115	110600	49421560	1956	1956	1956	1956	0
630	20231115	110500	49421560	1956	1956	1956	1956	0
631	20231115	110400	49421560	1956	1956	1956	1956	0
632	20231115	110300	49421560	1956	1956	1956	1956	0
633	20231115	110200	49421560	1956	1956	1956	1956	0
634	20231115	110100	49421560	1956	1956	1956	1956	0
635	20231115	110000	49421560	1956	1956	1956	1956	0
636	20231115	105900	49421560	1956	1956	1956	1956	0
637	20231115	105800	49421560	1956	1956	1956	1956	0
638	20231115	105700	49421560	1956	1956	1956	1956	1
639	20231115	105600	49419604	1956	1956	1956	1956	0
640	20231115	105500	49419604	1956	1956	1956	1956	62
641	20231115	105400	49298332	1956	1956	1956	1956	0
642	20231115	105300	49298332	1956	1956	1956	1956	0
643	20231115	105200	49298332	1956	1956	1956	1956	0
644	20231115	105100	49298332	1956	1956	1956	1956	0
645	20231115	105000	49298332	1956	1956	1956	1956	0
646	20231115	104900	49298332	1956	1956	1956	1956	2
647	20231115	104800	49294420	1956	1956	1956	1956	2
648	20231115	104700	49290508	1956	1956	1956	1956	84
649	20231115	104600	49126204	1956	1956	1956	1956	0
650	20231115	104500	49126204	1956	1956	1956	1956	0
651	20231115	104400	49126204	1956	1956	1956	1956	0
652	20231115	104300	49126204	1956	1956	1956	1956	0
653	20231115	104200	49126204	1956	1956	1956	1956	0
654	20231115	104100	49126204	1956	1956	1956	1956	0
655	20231115	104000	49126204	1956	1956	1956	1956	0
656	20231115	103900	49126204	1956	1949	1956	1949	520
657	20231115	103800	48110167	1946	1946	1946	1946	0
658	20231115	103700	48110167	1946	1946	1946	1946	0
659	20231115	103600	48110167	1946	1946	1946	1946	200
660	20231115	103500	47720967	1946	1946	1946	1946	0
661	20231115	103400	47720967	1946	1946	1946	1946	0
662	20231115	103300	47720967	1946	1946	1946	1946	0
663	20231115	103200	47720967	1946	1946	1946	1946	0
664	20231115	103100	47720967	1946	1946	1946	1946	160
665	20231115	103000	47409607	1945	1945	1945	1945	1000
666	20231115	102900	45464607	1945	1945	1945	1945	0
667	20231115	102800	45464607	1945	1945	1945	1945	0
668	20231115	102700	45464607	1945	1945	1945	1945	1
669	20231115	102600	45462662	1945	1945	1945	1945	0
670	20231115	102500	45462662	1945	1945	1945	1945	0
671	20231115	102400	45462662	1945	1945	1945	1945	0
672	20231115	102300	45462662	1945	1945	1945	1945	1
673	20231115	102200	45460717	1945	1945	1945	1945	0
674	20231115	102100	45460717	1945	1945	1945	1945	0
675	20231115	102000	45460717	1945	1945	1945	1945	544
676	20231115	101900	44402637	1945	1945	1945	1945	60
677	20231115	101800	44285937	1944	1944	1944	1944	0
678	20231115	101700	44285937	1944	1944	1944	1944	0
679	20231115	101600	44285937	1944	1944	1944	1944	0
680	20231115	101500	44285937	1944	1944	1944	1944	0
681	20231115	101400	44285937	1944	1944	1944	1944	0
682	20231115	101300	44285937	1944	1944	1944	1944	0
683	20231115	101200	44285937	1944	1944	1944	1944	0
684	20231115	101100	44285937	1944	1944	1944	1944	0
685	20231115	101000	44285937	1944	1944	1944	1944	0
686	20231115	100900	44285937	1944	1944	1944	1944	0
687	20231115	100800	44285937	1944	1944	1944	1944	0
688	20231115	100700	44285937	1944	1944	1944	1944	0
689	20231115	100600	44285937	1944	1944	1944	1944	1884
690	20231115	100500	40623441	1949	1949	1949	1949	0
691	20231115	100400	40623441	1949	1949	1949	1949	0
692	20231115	100300	40623441	1949	1949	1949	1949	0
693	20231115	100200	40623441	1949	1949	1949	1949	0
694	20231115	100100	40623441	1949	1949	1949	1949	0
695	20231115	100000	40623441	1949	1949	1949	1949	0
696	20231115	095900	40623441	1949	1949	1949	1949	0
697	20231115	095800	40623441	1949	1949	1949	1949	0
698	20231115	095700	40623441	1949	1949	1949	1949	0
699	20231115	095600	40623441	1949	1949	1949	1949	50
700	20231115	095500	40525991	1945	1945	1945	1945	0
701	20231115	095400	40525991	1945	1945	1945	1945	0
702	20231115	095300	40525991	1945	1945	1949	1945	2768
703	20231115	095200	35142191	1945	1945	1945	1945	0
704	20231115	095100	35142191	1945	1945	1945	1945	0
705	20231115	095000	35142191	1945	1945	1945	1945	168
706	20231115	094900	34815431	1945	1945	1945	1945	0
707	20231115	094800	34815431	1945	1945	1945	1945	0
708	20231115	094700	34815431	1945	1945	1945	1945	0
709	20231115	094600	34815431	1945	1945	1945	1945	0
710	20231115	094500	34815431	1945	1945	1945	1945	0
711	20231115	094400	34815431	1945	1945	1945	1945	822
712	20231115	094300	33216641	1945	1945	1945	1945	0
713	20231115	094200	33216641	1945	1946	1946	1945	5100
714	20231115	094100	23293061	1946	1946	1946	1946	2
715	20231115	094000	23289169	1946	1946	1946	1946	1
716	20231115	093900	23287223	1946	1946	1946	1946	132
717	20231115	093800	23030351	1946	1946	1946	1946	15
718	20231115	093700	23001161	1944	1944	1944	1944	0
719	20231115	093600	23001161	1944	1944	1944	1944	0
720	20231115	093500	23001161	1944	1944	1944	1944	0
721	20231115	093400	23001161	1944	1944	1944	1944	0
722	20231115	093300	23001161	1944	1944	1944	1944	50
723	20231115	093200	22903961	1944	1944	1944	1944	0
724	20231115	093100	22903961	1944	1944	1944	1944	12
725	20231115	093000	22880633	1949	1949	1949	1949	0
726	20231115	092900	22880633	1949	1949	1949	1949	0
727	20231115	092800	22880633	1949	1947	1949	1947	1645
728	20231115	092700	19676170	1942	1942	1942	1942	0
729	20231115	092600	19676170	1942	1942	1942	1942	50
730	20231115	092500	19579070	1941	1941	1941	1941	0
731	20231115	092400	19579070	1941	1941	1941	1941	0
732	20231115	092300	19579070	1941	1941	1941	1941	0
733	20231115	092200	19579070	1941	1942	1942	1941	644
734	20231115	092100	18328974	1942	1942	1942	1942	10
735	20231115	092000	18309554	1940	1940	1940	1940	0
736	20231115	091900	18309554	1940	1940	1940	1940	0
737	20231115	091800	18309554	1940	1939	1940	1939	265
738	20231115	091700	17795706	1937	1937	1937	1937	13
739	20231115	091600	17770525	1935	1935	1935	1935	0
740	20231115	091500	17770525	1935	1937	1937	1935	5000
741	20231115	091400	8094895	1939	1939	1939	1939	0
742	20231115	091300	8094895	1939	1939	1939	1939	0
743	20231115	091200	8094895	1939	1938	1939	1938	204
744	20231115	091100	7699439	1938	1938	1938	1938	50
745	20231115	091000	7602539	1938	1938	1938	1938	30
746	20231115	090900	7544399	1935	1936	1936	1935	1497
747	20231115	090800	4646880	1936	1936	1936	1936	137
748	20231115	090700	4381648	1936	1936	1936	1936	985
749	20231115	090600	2474688	1936	1936	1936	1936	28
750	20231115	090500	2420480	1936	1936	1936	1936	0
751	20231115	090400	2420480	1936	1938	1938	1936	1082
752	20231115	090300	325584	1938	1938	1938	1938	0
753	20231115	090200	325584	1938	1938	1938	1938	8
754	20231115	090100	310080	1938	1938	1938	1938	30
755	20231115	090000	251940	1938	1938	1938	1938	130