KissMeData/462020/min/candle-20231116.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231116	212400	38862782	1942	1942	1942	1942	1921
3	20231116	212300	38862782	1942	1942	1942	1942	0
4	20231116	212200	38862782	1942	1942	1942	1942	0
5	20231116	212100	38862782	1942	1942	1942	1942	0
6	20231116	212000	38862782	1942	1942	1942	1942	0
7	20231116	211900	38862782	1942	1942	1942	1942	0
8	20231116	211800	38862782	1942	1942	1942	1942	0
9	20231116	211700	38862782	1942	1942	1942	1942	0
10	20231116	211600	38862782	1942	1942	1942	1942	0
11	20231116	211500	38862782	1942	1942	1942	1942	0
12	20231116	211400	38862782	1942	1942	1942	1942	0
13	20231116	211300	38862782	1942	1942	1942	1942	0
14	20231116	211200	38862782	1942	1942	1942	1942	0
15	20231116	211100	38862782	1942	1942	1942	1942	0
16	20231116	211000	38862782	1942	1942	1942	1942	0
17	20231116	210900	38862782	1942	1942	1942	1942	0
18	20231116	210800	38862782	1942	1942	1942	1942	0
19	20231116	210700	38862782	1942	1942	1942	1942	0
20	20231116	210600	38862782	1942	1942	1942	1942	0
21	20231116	210500	38862782	1942	1942	1942	1942	0
22	20231116	210400	38862782	1942	1942	1942	1942	0
23	20231116	210300	38862782	1942	1942	1942	1942	0
24	20231116	210200	38862782	1942	1942	1942	1942	0
25	20231116	210100	38862782	1942	1942	1942	1942	0
26	20231116	210000	38862782	1942	1942	1942	1942	0
27	20231116	205900	38862782	1942	1942	1942	1942	0
28	20231116	205800	38862782	1942	1942	1942	1942	0
29	20231116	205700	38862782	1942	1942	1942	1942	0
30	20231116	205600	38862782	1942	1942	1942	1942	0
31	20231116	205500	38862782	1942	1942	1942	1942	0
32	20231116	205400	38862782	1942	1942	1942	1942	1921
33	20231116	205300	38862782	1942	1942	1942	1942	0
34	20231116	205200	38862782	1942	1942	1942	1942	0
35	20231116	205100	38862782	1942	1942	1942	1942	0
36	20231116	205000	38862782	1942	1942	1942	1942	0
37	20231116	204900	38862782	1942	1942	1942	1942	0
38	20231116	204800	38862782	1942	1942	1942	1942	0
39	20231116	204700	38862782	1942	1942	1942	1942	0
40	20231116	204600	38862782	1942	1942	1942	1942	0
41	20231116	204500	38862782	1942	1942	1942	1942	0
42	20231116	204400	38862782	1942	1942	1942	1942	0
43	20231116	204300	38862782	1942	1942	1942	1942	0
44	20231116	204200	38862782	1942	1942	1942	1942	0
45	20231116	204100	38862782	1942	1942	1942	1942	0
46	20231116	204000	38862782	1942	1942	1942	1942	0
47	20231116	203900	38862782	1942	1942	1942	1942	0
48	20231116	203800	38862782	1942	1942	1942	1942	0
49	20231116	203700	38862782	1942	1942	1942	1942	0
50	20231116	203600	38862782	1942	1942	1942	1942	0
51	20231116	203500	38862782	1942	1942	1942	1942	0
52	20231116	203400	38862782	1942	1942	1942	1942	0
53	20231116	203300	38862782	1942	1942	1942	1942	0
54	20231116	203200	38862782	1942	1942	1942	1942	0
55	20231116	203100	38862782	1942	1942	1942	1942	0
56	20231116	203000	38862782	1942	1942	1942	1942	0
57	20231116	202900	38862782	1942	1942	1942	1942	0
58	20231116	202800	38862782	1942	1942	1942	1942	0
59	20231116	202700	38862782	1942	1942	1942	1942	0
60	20231116	202600	38862782	1942	1942	1942	1942	0
61	20231116	202500	38862782	1942	1942	1942	1942	0
62	20231116	202400	38862782	1942	1942	1942	1942	1921
63	20231116	202300	38862782	1942	1942	1942	1942	0
64	20231116	202200	38862782	1942	1942	1942	1942	0
65	20231116	202100	38862782	1942	1942	1942	1942	0
66	20231116	202000	38862782	1942	1942	1942	1942	0
67	20231116	201900	38862782	1942	1942	1942	1942	0
68	20231116	201800	38862782	1942	1942	1942	1942	0
69	20231116	201700	38862782	1942	1942	1942	1942	0
70	20231116	201600	38862782	1942	1942	1942	1942	0
71	20231116	201500	38862782	1942	1942	1942	1942	0
72	20231116	201400	38862782	1942	1942	1942	1942	0
73	20231116	201300	38862782	1942	1942	1942	1942	0
74	20231116	201200	38862782	1942	1942	1942	1942	0
75	20231116	201100	38862782	1942	1942	1942	1942	0
76	20231116	201000	38862782	1942	1942	1942	1942	0
77	20231116	200900	38862782	1942	1942	1942	1942	0
78	20231116	200800	38862782	1942	1942	1942	1942	0
79	20231116	200700	38862782	1942	1942	1942	1942	0
80	20231116	200600	38862782	1942	1942	1942	1942	0
81	20231116	200500	38862782	1942	1942	1942	1942	0
82	20231116	200400	38862782	1942	1942	1942	1942	0
83	20231116	200300	38862782	1942	1942	1942	1942	0
84	20231116	200200	38862782	1942	1942	1942	1942	0
85	20231116	200100	38862782	1942	1942	1942	1942	0
86	20231116	200000	38862782	1942	1942	1942	1942	0
87	20231116	195900	38862782	1942	1942	1942	1942	0
88	20231116	195800	38862782	1942	1942	1942	1942	0
89	20231116	195700	38862782	1942	1942	1942	1942	0
90	20231116	195600	38862782	1942	1942	1942	1942	0
91	20231116	195500	38862782	1942	1942	1942	1942	0
92	20231116	195400	38862782	1942	1942	1942	1942	1921
93	20231116	195300	38862782	1942	1942	1942	1942	0
94	20231116	195200	38862782	1942	1942	1942	1942	0
95	20231116	195100	38862782	1942	1942	1942	1942	0
96	20231116	195000	38862782	1942	1942	1942	1942	0
97	20231116	194900	38862782	1942	1942	1942	1942	0
98	20231116	194800	38862782	1942	1942	1942	1942	0
99	20231116	194700	38862782	1942	1942	1942	1942	0
100	20231116	194600	38862782	1942	1942	1942	1942	0
101	20231116	194500	38862782	1942	1942	1942	1942	0
102	20231116	194400	38862782	1942	1942	1942	1942	0
103	20231116	194300	38862782	1942	1942	1942	1942	0
104	20231116	194200	38862782	1942	1942	1942	1942	0
105	20231116	194100	38862782	1942	1942	1942	1942	0
106	20231116	194000	38862782	1942	1942	1942	1942	0
107	20231116	193900	38862782	1942	1942	1942	1942	0
108	20231116	193800	38862782	1942	1942	1942	1942	0
109	20231116	193700	38862782	1942	1942	1942	1942	0
110	20231116	193600	38862782	1942	1942	1942	1942	0
111	20231116	193500	38862782	1942	1942	1942	1942	0
112	20231116	193400	38862782	1942	1942	1942	1942	0
113	20231116	193300	38862782	1942	1942	1942	1942	0
114	20231116	193200	38862782	1942	1942	1942	1942	0
115	20231116	193100	38862782	1942	1942	1942	1942	0
116	20231116	193000	38862782	1942	1942	1942	1942	0
117	20231116	192900	38862782	1942	1942	1942	1942	0
118	20231116	192800	38862782	1942	1942	1942	1942	0
119	20231116	192700	38862782	1942	1942	1942	1942	0
120	20231116	192600	38862782	1942	1942	1942	1942	0
121	20231116	192500	38862782	1942	1942	1942	1942	0
122	20231116	192400	38862782	1942	1942	1942	1942	1921
123	20231116	192300	38862782	1942	1942	1942	1942	0
124	20231116	192200	38862782	1942	1942	1942	1942	0
125	20231116	192100	38862782	1942	1942	1942	1942	0
126	20231116	192000	38862782	1942	1942	1942	1942	0
127	20231116	191900	38862782	1942	1942	1942	1942	0
128	20231116	191800	38862782	1942	1942	1942	1942	0
129	20231116	191700	38862782	1942	1942	1942	1942	0
130	20231116	191600	38862782	1942	1942	1942	1942	0
131	20231116	191500	38862782	1942	1942	1942	1942	0
132	20231116	191400	38862782	1942	1942	1942	1942	0
133	20231116	191300	38862782	1942	1942	1942	1942	0
134	20231116	191200	38862782	1942	1942	1942	1942	0
135	20231116	191100	38862782	1942	1942	1942	1942	0
136	20231116	191000	38862782	1942	1942	1942	1942	0
137	20231116	190900	38862782	1942	1942	1942	1942	0
138	20231116	190800	38862782	1942	1942	1942	1942	0
139	20231116	190700	38862782	1942	1942	1942	1942	0
140	20231116	190600	38862782	1942	1942	1942	1942	0
141	20231116	190500	38862782	1942	1942	1942	1942	0
142	20231116	190400	38862782	1942	1942	1942	1942	0
143	20231116	190300	38862782	1942	1942	1942	1942	0
144	20231116	190200	38862782	1942	1942	1942	1942	0
145	20231116	190100	38862782	1942	1942	1942	1942	0
146	20231116	190000	38862782	1942	1942	1942	1942	0
147	20231116	185900	38862782	1942	1942	1942	1942	0
148	20231116	185800	38862782	1942	1942	1942	1942	0
149	20231116	185700	38862782	1942	1942	1942	1942	0
150	20231116	185600	38862782	1942	1942	1942	1942	0
151	20231116	185500	38862782	1942	1942	1942	1942	0
152	20231116	185400	38862782	1942	1942	1942	1942	1921
153	20231116	185300	38862782	1942	1942	1942	1942	0
154	20231116	185200	38862782	1942	1942	1942	1942	0
155	20231116	185100	38862782	1942	1942	1942	1942	0
156	20231116	185000	38862782	1942	1942	1942	1942	0
157	20231116	184900	38862782	1942	1942	1942	1942	0
158	20231116	184800	38862782	1942	1942	1942	1942	0
159	20231116	184700	38862782	1942	1942	1942	1942	0
160	20231116	184600	38862782	1942	1942	1942	1942	0
161	20231116	184500	38862782	1942	1942	1942	1942	0
162	20231116	184400	38862782	1942	1942	1942	1942	0
163	20231116	184300	38862782	1942	1942	1942	1942	0
164	20231116	184200	38862782	1942	1942	1942	1942	0
165	20231116	184100	38862782	1942	1942	1942	1942	0
166	20231116	184000	38862782	1942	1942	1942	1942	0
167	20231116	183900	38862782	1942	1942	1942	1942	0
168	20231116	183800	38862782	1942	1942	1942	1942	0
169	20231116	183700	38862782	1942	1942	1942	1942	0
170	20231116	183600	38862782	1942	1942	1942	1942	0
171	20231116	183500	38862782	1942	1942	1942	1942	0
172	20231116	183400	38862782	1942	1942	1942	1942	0
173	20231116	183300	38862782	1942	1942	1942	1942	0
174	20231116	183200	38862782	1942	1942	1942	1942	0
175	20231116	183100	38862782	1942	1942	1942	1942	0
176	20231116	183000	38862782	1942	1942	1942	1942	0
177	20231116	182900	38862782	1942	1942	1942	1942	0
178	20231116	182800	38862782	1942	1942	1942	1942	0
179	20231116	182700	38862782	1942	1942	1942	1942	0
180	20231116	182600	38862782	1942	1942	1942	1942	0
181	20231116	182500	38862782	1942	1942	1942	1942	0
182	20231116	182400	38862782	1942	1942	1942	1942	1921
183	20231116	182300	38862782	1942	1942	1942	1942	0
184	20231116	182200	38862782	1942	1942	1942	1942	0
185	20231116	182100	38862782	1942	1942	1942	1942	0
186	20231116	182000	38862782	1942	1942	1942	1942	0
187	20231116	181900	38862782	1942	1942	1942	1942	0
188	20231116	181800	38862782	1942	1942	1942	1942	0
189	20231116	181700	38862782	1942	1942	1942	1942	0
190	20231116	181600	38862782	1942	1942	1942	1942	0
191	20231116	181500	38862782	1942	1942	1942	1942	0
192	20231116	181400	38862782	1942	1942	1942	1942	0
193	20231116	181300	38862782	1942	1942	1942	1942	0
194	20231116	181200	38862782	1942	1942	1942	1942	0
195	20231116	181100	38862782	1942	1942	1942	1942	0
196	20231116	181000	38862782	1942	1942	1942	1942	0
197	20231116	180900	38862782	1942	1942	1942	1942	0
198	20231116	180800	38862782	1942	1942	1942	1942	0
199	20231116	180700	38862782	1942	1942	1942	1942	0
200	20231116	180600	38862782	1942	1942	1942	1942	0
201	20231116	180500	38862782	1942	1942	1942	1942	0
202	20231116	180400	38862782	1942	1942	1942	1942	0
203	20231116	180300	38862782	1942	1942	1942	1942	0
204	20231116	180200	38862782	1942	1942	1942	1942	0
205	20231116	180100	38862782	1942	1942	1942	1942	0
206	20231116	180000	38862782	1942	1942	1942	1942	0
207	20231116	175900	38862782	1942	1942	1942	1942	0
208	20231116	175800	38862782	1942	1942	1942	1942	0
209	20231116	175700	38862782	1942	1942	1942	1942	0
210	20231116	175600	38862782	1942	1942	1942	1942	0
211	20231116	175500	38862782	1942	1942	1942	1942	0
212	20231116	175400	38862782	1942	1942	1942	1942	1921
213	20231116	175300	38862782	1942	1942	1942	1942	0
214	20231116	175200	38862782	1942	1942	1942	1942	0
215	20231116	175100	38862782	1942	1942	1942	1942	0
216	20231116	175000	38862782	1942	1942	1942	1942	0
217	20231116	174900	38862782	1942	1942	1942	1942	0
218	20231116	174800	38862782	1942	1942	1942	1942	0
219	20231116	174700	38862782	1942	1942	1942	1942	0
220	20231116	174600	38862782	1942	1942	1942	1942	0
221	20231116	174500	38862782	1942	1942	1942	1942	0
222	20231116	174400	38862782	1942	1942	1942	1942	0
223	20231116	174300	38862782	1942	1942	1942	1942	0
224	20231116	174200	38862782	1942	1942	1942	1942	0
225	20231116	174100	38862782	1942	1942	1942	1942	0
226	20231116	174000	38862782	1942	1942	1942	1942	0
227	20231116	173900	38862782	1942	1942	1942	1942	0
228	20231116	173800	38862782	1942	1942	1942	1942	0
229	20231116	173700	38862782	1942	1942	1942	1942	0
230	20231116	173600	38862782	1942	1942	1942	1942	0
231	20231116	173500	38862782	1942	1942	1942	1942	0
232	20231116	173400	38862782	1942	1942	1942	1942	0
233	20231116	173300	38862782	1942	1942	1942	1942	0
234	20231116	173200	38862782	1942	1942	1942	1942	0
235	20231116	173100	38862782	1942	1942	1942	1942	0
236	20231116	173000	38862782	1942	1942	1942	1942	0
237	20231116	172900	38862782	1942	1942	1942	1942	0
238	20231116	172800	38862782	1942	1942	1942	1942	0
239	20231116	172700	38862782	1942	1942	1942	1942	0
240	20231116	172600	38862782	1942	1942	1942	1942	0
241	20231116	172500	38862782	1942	1942	1942	1942	0
242	20231116	172400	38862782	1942	1942	1942	1942	1921
243	20231116	172300	38862782	1942	1942	1942	1942	0
244	20231116	172200	38862782	1942	1942	1942	1942	0
245	20231116	172100	38862782	1942	1942	1942	1942	0
246	20231116	172000	38862782	1942	1942	1942	1942	0
247	20231116	171900	38862782	1942	1942	1942	1942	0
248	20231116	171800	38862782	1942	1942	1942	1942	0
249	20231116	171700	38862782	1942	1942	1942	1942	0
250	20231116	171600	38862782	1942	1942	1942	1942	0
251	20231116	171500	38862782	1942	1942	1942	1942	0
252	20231116	171400	38862782	1942	1942	1942	1942	0
253	20231116	171300	38862782	1942	1942	1942	1942	0
254	20231116	171200	38862782	1942	1942	1942	1942	0
255	20231116	171100	38862782	1942	1942	1942	1942	0
256	20231116	171000	38862782	1942	1942	1942	1942	0
257	20231116	170900	38862782	1942	1942	1942	1942	0
258	20231116	170800	38862782	1942	1942	1942	1942	0
259	20231116	170700	38862782	1942	1942	1942	1942	0
260	20231116	170600	38862782	1942	1942	1942	1942	0
261	20231116	170500	38862782	1942	1942	1942	1942	0
262	20231116	170400	38862782	1942	1942	1942	1942	0
263	20231116	170300	38862782	1942	1942	1942	1942	0
264	20231116	170200	38862782	1942	1942	1942	1942	0
265	20231116	170100	38862782	1942	1942	1942	1942	0
266	20231116	170000	38862782	1942	1942	1942	1942	0
267	20231116	165900	38862782	1942	1942	1942	1942	0
268	20231116	165800	38862782	1942	1942	1942	1942	0
269	20231116	165700	38862782	1942	1942	1942	1942	0
270	20231116	165600	38862782	1942	1942	1942	1942	0
271	20231116	165500	38862782	1942	1942	1942	1942	0
272	20231116	165400	38862782	1942	1942	1942	1942	1921
273	20231116	165300	38862782	1942	1942	1942	1942	0
274	20231116	165200	38862782	1942	1942	1942	1942	0
275	20231116	165100	38862782	1942	1942	1942	1942	0
276	20231116	165000	38862782	1942	1942	1942	1942	0
277	20231116	164900	38862782	1942	1942	1942	1942	0
278	20231116	164800	38862782	1942	1942	1942	1942	0
279	20231116	164700	38862782	1942	1942	1942	1942	0
280	20231116	164600	38862782	1942	1942	1942	1942	0
281	20231116	164500	38862782	1942	1942	1942	1942	0
282	20231116	164400	38862782	1942	1942	1942	1942	0
283	20231116	164300	38862782	1942	1942	1942	1942	0
284	20231116	164200	38862782	1942	1942	1942	1942	0
285	20231116	164100	38862782	1942	1942	1942	1942	0
286	20231116	164000	38862782	1942	1942	1942	1942	0
287	20231116	163900	38862782	1942	1942	1942	1942	0
288	20231116	163800	38862782	1942	1942	1942	1942	0
289	20231116	163700	38862782	1942	1942	1942	1942	0
290	20231116	163600	38862782	1942	1942	1942	1942	0
291	20231116	163500	38862782	1942	1942	1942	1942	0
292	20231116	163400	38862782	1942	1942	1942	1942	0
293	20231116	163300	38862782	1942	1942	1942	1942	0
294	20231116	163200	38862782	1942	1942	1942	1942	0
295	20231116	163100	38862782	1942	1942	1942	1942	0
296	20231116	163000	38862782	1942	1942	1942	1942	1921
297	20231116	162900	35132200	1950	1950	1950	1950	0
298	20231116	162800	35132200	1950	1950	1950	1950	0
299	20231116	162700	35132200	1950	1950	1950	1950	0
300	20231116	162600	35132200	1950	1950	1950	1950	0
301	20231116	162500	35132200	1950	1950	1950	1950	0
302	20231116	162400	35132200	1950	1950	1950	1950	0
303	20231116	162300	35132200	1950	1950	1950	1950	0
304	20231116	162200	35132200	1950	1950	1950	1950	0
305	20231116	162100	35132200	1950	1950	1950	1950	0
306	20231116	162000	35132200	1950	1950	1950	1950	0
307	20231116	161900	35132200	1950	1945	1950	1945	5
308	20231116	161800	35122465	1943	1943	1943	1943	100
309	20231116	161700	34928165	1945	1945	1945	1945	0
310	20231116	161600	34928165	1945	1945	1945	1945	0
311	20231116	161500	34928165	1945	1945	1945	1945	0
312	20231116	161400	34928165	1945	1945	1945	1945	0
313	20231116	161300	34928165	1945	1945	1945	1945	0
314	20231116	161200	34928165	1945	1945	1945	1945	17
315	20231116	161100	34895100	1950	1950	1950	1950	0
316	20231116	161000	34895100	1950	1950	1950	1950	0
317	20231116	160900	34895100	1950	1950	1950	1950	0
318	20231116	160800	34895100	1950	1950	1950	1950	0
319	20231116	160700	34895100	1950	1950	1950	1950	0
320	20231116	160600	34895100	1950	1950	1950	1950	0
321	20231116	160500	34895100	1950	1950	1950	1950	0
322	20231116	160400	34895100	1950	1950	1950	1950	0
323	20231116	160300	34895100	1950	1950	1950	1950	0
324	20231116	160200	34895100	1950	1950	1950	1950	0
325	20231116	160100	34895100	1950	1950	1950	1950	0
326	20231116	160000	34895100	1950	1950	1950	1950	0
327	20231116	155900	34895100	1950	1950	1950	1950	0
328	20231116	155800	34895100	1950	1950	1950	1950	0
329	20231116	155700	34895100	1950	1950	1950	1950	0
330	20231116	155600	34895100	1950	1950	1950	1950	0
331	20231116	155500	34895100	1950	1950	1950	1950	0
332	20231116	155400	34895100	1950	1950	1950	1950	0
333	20231116	155300	34895100	1950	1950	1950	1950	0
334	20231116	155200	34895100	1950	1950	1950	1950	0
335	20231116	155100	34895100	1950	1950	1950	1950	0
336	20231116	155000	34895100	1950	1950	1950	1950	0
337	20231116	154900	34895100	1950	1950	1950	1950	0
338	20231116	154800	34895100	1950	1950	1950	1950	0
339	20231116	154700	34895100	1950	1950	1950	1950	0
340	20231116	154600	34895100	1950	1950	1950	1950	0
341	20231116	154500	34895100	1950	1950	1950	1950	0
342	20231116	154400	34895100	1950	1950	1950	1950	0
343	20231116	154300	34895100	1950	1950	1950	1950	0
344	20231116	154200	34895100	1950	1950	1950	1950	0
345	20231116	154100	34895100	1950	1950	1950	1950	0
346	20231116	154000	34895100	1950	1950	1950	1950	0
347	20231116	153900	34895100	1950	1950	1950	1950	0
348	20231116	153800	34895100	1950	1950	1950	1950	0
349	20231116	153700	34895100	1950	1950	1950	1950	3
350	20231116	153600	34889250	1950	1950	1950	1950	0
351	20231116	153500	34889250	1950	1950	1950	1950	0
352	20231116	153400	34889250	1950	1950	1950	1950	0
353	20231116	153300	34889250	1950	1950	1950	1950	0
354	20231116	153200	34889250	1950	1950	1950	1950	0
355	20231116	153100	34889250	1950	1950	1950	1950	0
356	20231116	153000	34889250	1950	1950	1950	1950	0
357	20231116	152900	34889250	1950	1950	1950	1950	0
358	20231116	152800	34889250	1950	1950	1950	1950	1
359	20231116	152700	34887300	1942	1942	1942	1942	0
360	20231116	152600	34887300	1942	1942	1942	1942	0
361	20231116	152500	34887300	1942	1942	1942	1942	0
362	20231116	152400	34887300	1942	1942	1942	1942	0
363	20231116	152300	34887300	1942	1942	1942	1942	0
364	20231116	152200	34887300	1942	1942	1942	1942	0
365	20231116	152100	34887300	1942	1942	1942	1942	0
366	20231116	152000	34887300	1942	1942	1942	1942	400
367	20231116	151900	34110500	1950	1950	1950	1950	1
368	20231116	151800	34108550	1945	1945	1945	1945	0
369	20231116	151700	34108550	1945	1945	1945	1945	200
370	20231116	151600	33719550	1945	1945	1945	1945	0
371	20231116	151500	33719550	1945	1945	1945	1945	0
372	20231116	151400	33719550	1945	1945	1945	1945	0
373	20231116	151300	33719550	1945	1945	1945	1945	50
374	20231116	151200	33622300	1945	1945	1945	1945	0
375	20231116	151100	33622300	1945	1945	1945	1945	0
376	20231116	151000	33622300	1945	1945	1945	1945	3
377	20231116	150900	33616465	1945	1945	1945	1945	200
378	20231116	150800	33227465	1942	1942	1942	1942	0
379	20231116	150700	33227465	1942	1942	1942	1942	0
380	20231116	150600	33227465	1942	1942	1942	1942	0
381	20231116	150500	33227465	1942	1942	1942	1942	14
382	20231116	150400	33200277	1942	1942	1942	1942	0
383	20231116	150300	33200277	1942	1942	1942	1942	0
384	20231116	150200	33200277	1942	1942	1942	1942	139
385	20231116	150100	32930339	1942	1942	1942	1942	0
386	20231116	150000	32930339	1942	1942	1942	1942	0
387	20231116	145900	32930339	1942	1942	1942	1942	0
388	20231116	145800	32930339	1942	1942	1942	1942	0
389	20231116	145700	32930339	1942	1942	1942	1942	0
390	20231116	145600	32930339	1942	1942	1942	1942	0
391	20231116	145500	32930339	1942	1942	1942	1942	0
392	20231116	145400	32930339	1942	1942	1942	1942	0
393	20231116	145300	32930339	1942	1942	1942	1942	0
394	20231116	145200	32930339	1942	1942	1942	1942	0
395	20231116	145100	32930339	1942	1942	1942	1942	0
396	20231116	145000	32930339	1942	1942	1942	1942	0
397	20231116	144900	32930339	1942	1942	1942	1942	0
398	20231116	144800	32930339	1942	1942	1942	1942	15
399	20231116	144700	32901209	1945	1945	1945	1945	0
400	20231116	144600	32901209	1945	1945	1945	1945	0
401	20231116	144500	32901209	1945	1945	1945	1945	0
402	20231116	144400	32901209	1945	1945	1945	1945	0
403	20231116	144300	32901209	1945	1945	1945	1945	0
404	20231116	144200	32901209	1945	1945	1945	1945	0
405	20231116	144100	32901209	1945	1945	1945	1945	0
406	20231116	144000	32901209	1945	1945	1945	1945	0
407	20231116	143900	32901209	1945	1945	1945	1945	0
408	20231116	143800	32901209	1945	1945	1945	1945	0
409	20231116	143700	32901209	1945	1945	1945	1945	0
410	20231116	143600	32901209	1945	1945	1945	1945	0
411	20231116	143500	32901209	1945	1945	1945	1945	7
412	20231116	143400	32887594	1941	1941	1941	1941	0
413	20231116	143300	32887594	1941	1941	1941	1941	0
414	20231116	143200	32887594	1941	1941	1941	1941	0
415	20231116	143100	32887594	1941	1941	1941	1941	0
416	20231116	143000	32887594	1941	1941	1941	1941	0
417	20231116	142900	32887594	1941	1941	1941	1941	0
418	20231116	142800	32887594	1941	1941	1941	1941	0
419	20231116	142700	32887594	1941	1941	1941	1941	0
420	20231116	142600	32887594	1941	1941	1941	1941	0
421	20231116	142500	32887594	1941	1941	1941	1941	0
422	20231116	142400	32887594	1941	1941	1941	1941	0
423	20231116	142300	32887594	1941	1941	1941	1941	0
424	20231116	142200	32887594	1941	1941	1941	1941	0
425	20231116	142100	32887594	1941	1941	1941	1941	0
426	20231116	142000	32887594	1941	1941	1941	1941	24
427	20231116	141900	32841010	1941	1941	1941	1941	0
428	20231116	141800	32841010	1941	1941	1941	1941	0
429	20231116	141700	32841010	1941	1941	1941	1941	0
430	20231116	141600	32841010	1941	1941	1941	1941	0
431	20231116	141500	32841010	1941	1941	1941	1941	0
432	20231116	141400	32841010	1941	1941	1941	1941	0
433	20231116	141300	32841010	1941	1941	1941	1941	0
434	20231116	141200	32841010	1941	1941	1941	1941	0
435	20231116	141100	32841010	1941	1941	1941	1941	0
436	20231116	141000	32841010	1941	1941	1941	1941	0
437	20231116	140900	32841010	1941	1941	1941	1941	0
438	20231116	140800	32841010	1941	1941	1941	1941	0
439	20231116	140700	32841010	1941	1941	1941	1941	0
440	20231116	140600	32841010	1941	1941	1941	1941	394
441	20231116	140500	32076256	1942	1942	1942	1942	0
442	20231116	140400	32076256	1942	1942	1942	1942	6
443	20231116	140300	32064604	1942	1942	1942	1942	0
444	20231116	140200	32064604	1942	1942	1942	1942	0
445	20231116	140100	32064604	1942	1942	1942	1942	0
446	20231116	140000	32064604	1942	1942	1942	1942	0
447	20231116	135900	32064604	1942	1942	1942	1942	0
448	20231116	135800	32064604	1942	1942	1942	1942	44
449	20231116	135700	31979156	1942	1942	1942	1942	0
450	20231116	135600	31979156	1942	1942	1942	1942	0
451	20231116	135500	31979156	1942	1942	1942	1942	641
452	20231116	135400	30734334	1942	1942	1942	1942	0
453	20231116	135300	30734334	1942	1942	1942	1942	0
454	20231116	135200	30734334	1942	1942	1942	1942	0
455	20231116	135100	30734334	1942	1942	1942	1942	0
456	20231116	135000	30734334	1942	1942	1942	1942	500
457	20231116	134900	29763334	1941	1941	1941	1941	0
458	20231116	134800	29763334	1941	1941	1941	1941	0
459	20231116	134700	29763334	1941	1942	1942	1941	1046
460	20231116	134600	27732482	1942	1942	1942	1942	0
461	20231116	134500	27732482	1942	1942	1942	1942	0
462	20231116	134400	27732482	1942	1942	1942	1942	2
463	20231116	134300	27728598	1942	1942	1942	1942	0
464	20231116	134200	27728598	1942	1942	1942	1942	277
465	20231116	134100	27190664	1941	1941	1941	1941	0
466	20231116	134000	27190664	1941	1941	1941	1941	0
467	20231116	133900	27190664	1941	1941	1941	1941	0
468	20231116	133800	27190664	1941	1941	1941	1941	0
469	20231116	133700	27190664	1941	1941	1941	1941	0
470	20231116	133600	27190664	1941	1941	1941	1941	0
471	20231116	133500	27190664	1941	1941	1941	1941	0
472	20231116	133400	27190664	1941	1941	1941	1941	0
473	20231116	133300	27190664	1941	1941	1941	1941	0
474	20231116	133200	27190664	1941	1941	1941	1941	0
475	20231116	133100	27190664	1941	1941	1941	1941	0
476	20231116	133000	27190664	1941	1941	1941	1941	0
477	20231116	132900	27190664	1941	1941	1941	1941	0
478	20231116	132800	27190664	1941	1941	1941	1941	0
479	20231116	132700	27190664	1941	1941	1941	1941	0
480	20231116	132600	27190664	1941	1941	1941	1941	0
481	20231116	132500	27190664	1941	1941	1941	1941	0
482	20231116	132400	27190664	1941	1941	1941	1941	600
483	20231116	132300	26026064	1941	1941	1941	1941	0
484	20231116	132200	26026064	1941	1941	1941	1941	0
485	20231116	132100	26026064	1941	1941	1941	1941	0
486	20231116	132000	26026064	1941	1941	1941	1941	0
487	20231116	131900	26026064	1941	1941	1941	1941	0
488	20231116	131800	26026064	1941	1941	1941	1941	0
489	20231116	131700	26026064	1941	1941	1941	1941	0
490	20231116	131600	26026064	1941	1941	1941	1941	0
491	20231116	131500	26026064	1941	1942	1942	1941	226
492	20231116	131400	25587272	1942	1942	1942	1942	6
493	20231116	131300	25575620	1942	1942	1942	1942	0
494	20231116	131200	25575620	1942	1942	1942	1942	0
495	20231116	131100	25575620	1942	1942	1942	1942	0
496	20231116	131000	25575620	1942	1942	1942	1942	0
497	20231116	130900	25575620	1942	1942	1942	1942	0
498	20231116	130800	25575620	1942	1942	1942	1942	0
499	20231116	130700	25575620	1942	1942	1942	1942	0
500	20231116	130600	25575620	1942	1942	1942	1942	0
501	20231116	130500	25575620	1942	1942	1942	1942	0
502	20231116	130400	25575620	1942	1942	1942	1942	0
503	20231116	130300	25575620	1942	1942	1942	1942	0
504	20231116	130200	25575620	1942	1942	1942	1942	0
505	20231116	130100	25575620	1942	1942	1942	1942	5
506	20231116	130000	25565910	1942	1942	1942	1942	0
507	20231116	125900	25565910	1942	1942	1942	1942	0
508	20231116	125800	25565910	1942	1942	1942	1942	0
509	20231116	125700	25565910	1942	1942	1942	1942	0
510	20231116	125600	25565910	1942	1942	1942	1942	0
511	20231116	125500	25565910	1942	1942	1942	1942	0
512	20231116	125400	25565910	1942	1942	1942	1942	100
513	20231116	125300	25371710	1942	1942	1942	1942	0
514	20231116	125200	25371710	1942	1942	1942	1942	0
515	20231116	125100	25371710	1942	1942	1942	1942	0
516	20231116	125000	25371710	1942	1942	1942	1942	0
517	20231116	124900	25371710	1942	1942	1942	1942	0
518	20231116	124800	25371710	1942	1942	1942	1942	1344
519	20231116	124700	22761662	1942	1942	1942	1942	0
520	20231116	124600	22761662	1942	1942	1942	1942	0
521	20231116	124500	22761662	1942	1942	1942	1942	1
522	20231116	124400	22759720	1942	1942	1942	1942	0
523	20231116	124300	22759720	1942	1942	1942	1942	0
524	20231116	124200	22759720	1942	1942	1942	1942	0
525	20231116	124100	22759720	1942	1942	1942	1942	0
526	20231116	124000	22759720	1942	1942	1942	1942	0
527	20231116	123900	22759720	1942	1942	1942	1942	5
528	20231116	123800	22750010	1942	1942	1942	1942	0
529	20231116	123700	22750010	1942	1942	1942	1942	0
530	20231116	123600	22750010	1942	1942	1942	1942	19
531	20231116	123500	22713112	1942	1942	1942	1942	0
532	20231116	123400	22713112	1942	1943	1943	1942	1144
533	20231116	123300	20490969	1945	1945	1945	1945	0
534	20231116	123200	20490969	1945	1945	1945	1945	227
535	20231116	123100	20049454	1943	1943	1943	1943	0
536	20231116	123000	20049454	1943	1943	1943	1943	25
537	20231116	122900	20000879	1944	1944	1944	1944	10
538	20231116	122800	19981439	1945	1945	1945	1945	0
539	20231116	122700	19981439	1945	1945	1945	1945	0
540	20231116	122600	19981439	1945	1945	1945	1945	1505
541	20231116	122500	17054214	1945	1945	1945	1945	0
542	20231116	122400	17054214	1945	1945	1945	1945	0
543	20231116	122300	17054214	1945	1945	1945	1945	5
544	20231116	122200	17044489	1952	1952	1952	1952	0
545	20231116	122100	17044489	1952	1952	1952	1952	0
546	20231116	122000	17044489	1952	1952	1952	1952	0
547	20231116	121900	17044489	1952	1952	1952	1952	0
548	20231116	121800	17044489	1952	1952	1952	1952	318
549	20231116	121700	16423753	1952	1952	1952	1952	2
550	20231116	121600	16419849	1952	1952	1952	1952	0
551	20231116	121500	16419849	1952	1952	1952	1952	0
552	20231116	121400	16419849	1952	1952	1952	1952	0
553	20231116	121300	16419849	1952	1952	1952	1952	0
554	20231116	121200	16419849	1952	1952	1952	1952	0
555	20231116	121100	16419849	1952	1952	1952	1952	10
556	20231116	121000	16400329	1952	1952	1952	1952	0
557	20231116	120900	16400329	1952	1952	1952	1952	2
558	20231116	120800	16396425	1942	1942	1942	1942	0
559	20231116	120700	16396425	1942	1942	1942	1942	0
560	20231116	120600	16396425	1942	1942	1942	1942	0
561	20231116	120500	16396425	1942	1942	1942	1942	0
562	20231116	120400	16396425	1942	1942	1942	1942	0
563	20231116	120300	16396425	1942	1942	1942	1942	0
564	20231116	120200	16396425	1942	1942	1942	1942	0
565	20231116	120100	16396425	1942	1942	1942	1942	0
566	20231116	120000	16396425	1942	1942	1942	1942	0
567	20231116	115900	16396425	1942	1942	1942	1942	24
568	20231116	115800	16349817	1942	1942	1942	1942	0
569	20231116	115700	16349817	1942	1942	1942	1942	0
570	20231116	115600	16349817	1942	1942	1942	1942	538
571	20231116	115500	15305021	1942	1942	1942	1942	0
572	20231116	115400	15305021	1942	1942	1942	1942	52
573	20231116	115300	15204037	1942	1942	1942	1942	0
574	20231116	115200	15204037	1942	1942	1942	1942	0
575	20231116	115100	15204037	1942	1942	1942	1942	0
576	20231116	115000	15204037	1942	1942	1942	1942	0
577	20231116	114900	15204037	1942	1942	1942	1942	0
578	20231116	114800	15204037	1942	1942	1942	1942	0
579	20231116	114700	15204037	1942	1942	1942	1942	5
580	20231116	114600	15194327	1941	1941	1941	1941	0
581	20231116	114500	15194327	1941	1941	1941	1941	0
582	20231116	114400	15194327	1941	1941	1941	1941	0
583	20231116	114300	15194327	1941	1941	1941	1941	0
584	20231116	114200	15194327	1941	1941	1941	1941	0
585	20231116	114100	15194327	1941	1941	1941	1941	0
586	20231116	114000	15194327	1941	1941	1941	1941	0
587	20231116	113900	15194327	1941	1941	1941	1941	0
588	20231116	113800	15194327	1941	1941	1941	1941	0
589	20231116	113700	15194327	1941	1941	1941	1941	0
590	20231116	113600	15194327	1941	1941	1941	1941	0
591	20231116	113500	15194327	1941	1941	1941	1941	0
592	20231116	113400	15194327	1941	1941	1941	1941	0
593	20231116	113300	15194327	1941	1941	1941	1941	0
594	20231116	113200	15194327	1941	1941	1941	1941	0
595	20231116	113100	15194327	1941	1941	1941	1941	0
596	20231116	113000	15194327	1941	1941	1941	1941	0
597	20231116	112900	15194327	1941	1941	1941	1941	0
598	20231116	112800	15194327	1941	1941	1941	1941	0
599	20231116	112700	15194327	1941	1941	1941	1941	1
600	20231116	112600	15192386	1941	1941	1941	1941	0
601	20231116	112500	15192386	1941	1941	1941	1941	0
602	20231116	112400	15192386	1941	1941	1941	1941	0
603	20231116	112300	15192386	1941	1941	1941	1941	0
604	20231116	112200	15192386	1941	1941	1941	1941	0
605	20231116	112100	15192386	1941	1942	1942	1941	52
606	20231116	112000	15091444	1950	1950	1950	1950	0
607	20231116	111900	15091444	1950	1950	1950	1950	0
608	20231116	111800	15091444	1950	1950	1950	1950	0
609	20231116	111700	15091444	1950	1950	1950	1950	0
610	20231116	111600	15091444	1950	1950	1950	1950	0
611	20231116	111500	15091444	1950	1950	1950	1950	0
612	20231116	111400	15091444	1950	1950	1950	1950	0
613	20231116	111300	15091444	1950	1950	1950	1950	0
614	20231116	111200	15091444	1950	1950	1950	1950	6
615	20231116	111100	15079744	1950	1950	1950	1950	0
616	20231116	111000	15079744	1950	1950	1950	1950	0
617	20231116	110900	15079744	1950	1950	1950	1950	0
618	20231116	110800	15079744	1950	1950	1950	1950	4
619	20231116	110700	15071944	1950	1950	1950	1950	0
620	20231116	110600	15071944	1950	1950	1950	1950	0
621	20231116	110500	15071944	1950	1950	1950	1950	10
622	20231116	110400	15052444	1950	1950	1950	1950	0
623	20231116	110300	15052444	1950	1950	1950	1950	0
624	20231116	110200	15052444	1950	1950	1950	1950	1
625	20231116	110100	15050494	1953	1953	1953	1953	0
626	20231116	110000	15050494	1953	1953	1953	1953	0
627	20231116	105900	15050494	1953	1953	1953	1953	0
628	20231116	105800	15050494	1953	1953	1953	1953	0
629	20231116	105700	15050494	1953	1953	1953	1953	0
630	20231116	105600	15050494	1953	1953	1953	1953	0
631	20231116	105500	15050494	1953	1953	1953	1953	0
632	20231116	105400	15050494	1953	1953	1953	1953	0
633	20231116	105300	15050494	1953	1953	1953	1953	0
634	20231116	105200	15050494	1953	1953	1953	1953	0
635	20231116	105100	15050494	1953	1953	1953	1953	0
636	20231116	105000	15050494	1953	1953	1953	1953	0
637	20231116	104900	15050494	1953	1953	1953	1953	0
638	20231116	104800	15050494	1953	1953	1953	1953	0
639	20231116	104700	15050494	1953	1953	1953	1953	2
640	20231116	104600	15046588	1953	1952	1953	1952	6
641	20231116	104500	15034875	1953	1953	1953	1953	0
642	20231116	104400	15034875	1953	1953	1953	1953	0
643	20231116	104300	15034875	1953	1953	1953	1953	0
644	20231116	104200	15034875	1953	1952	1953	1952	103
645	20231116	104100	14833788	1949	1949	1949	1949	0
646	20231116	104000	14833788	1949	1949	1949	1949	0
647	20231116	103900	14833788	1949	1949	1949	1949	2
648	20231116	103800	14829890	1940	1942	1942	1940	4383
649	20231116	103700	6322225	1942	1942	1942	1942	0
650	20231116	103600	6322225	1942	1942	1942	1942	0
651	20231116	103500	6322225	1942	1942	1942	1942	0
652	20231116	103400	6322225	1942	1942	1942	1942	0
653	20231116	103300	6322225	1942	1942	1942	1942	0
654	20231116	103200	6322225	1942	1942	1942	1942	0
655	20231116	103100	6322225	1942	1942	1942	1942	0
656	20231116	103000	6322225	1942	1942	1942	1942	0
657	20231116	102900	6322225	1942	1942	1942	1942	0
658	20231116	102800	6322225	1942	1942	1942	1942	0
659	20231116	102700	6322225	1942	1942	1942	1942	0
660	20231116	102600	6322225	1942	1942	1942	1942	0
661	20231116	102500	6322225	1942	1942	1942	1942	0
662	20231116	102400	6322225	1942	1943	1943	1942	615
663	20231116	102300	5127893	1942	1942	1942	1942	0
664	20231116	102200	5127893	1942	1942	1942	1942	0
665	20231116	102100	5127893	1942	1942	1942	1942	0
666	20231116	102000	5127893	1942	1942	1942	1942	0
667	20231116	101900	5127893	1942	1942	1942	1942	0
668	20231116	101800	5127893	1942	1942	1942	1942	99
669	20231116	101700	4935635	1942	1942	1942	1942	0
670	20231116	101600	4935635	1942	1942	1942	1942	0
671	20231116	101500	4935635	1942	1942	1942	1942	840
672	20231116	101400	3304355	1953	1953	1953	1953	1
673	20231116	101300	3302402	1942	1942	1942	1942	260
674	20231116	101200	2797482	1942	1942	1942	1942	0
675	20231116	101100	2797482	1942	1942	1942	1942	0
676	20231116	101000	2797482	1942	1945	1945	1942	1138
677	20231116	100900	586916	1945	1945	1945	1945	110
678	20231116	100800	372966	1942	1942	1942	1942	0
679	20231116	100700	372966	1942	1942	1942	1942	0
680	20231116	100600	372966	1942	1942	1942	1942	0
681	20231116	100500	372966	1942	1942	1942	1942	0
682	20231116	100400	372966	1942	1942	1942	1942	0
683	20231116	100300	372966	1942	1942	1942	1942	0
684	20231116	100200	372966	1942	1942	1942	1942	50
685	20231116	100100	275866	1942	1944	1944	1942	100
686	20231116	100000	81648	1944	1944	1944	1944	42