KissMeData/462020/min/candle-20231117.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231117	213300	53808700	1940	1940	1940	1940	6635
3	20231117	213200	53808700	1940	1940	1940	1940	0
4	20231117	213100	53808700	1940	1940	1940	1940	0
5	20231117	213000	53808700	1940	1940	1940	1940	0
6	20231117	212900	53808700	1940	1940	1940	1940	0
7	20231117	212800	53808700	1940	1940	1940	1940	0
8	20231117	212700	53808700	1940	1940	1940	1940	0
9	20231117	212600	53808700	1940	1940	1940	1940	0
10	20231117	212500	53808700	1940	1940	1940	1940	0
11	20231117	212400	53808700	1940	1940	1940	1940	0
12	20231117	212300	53808700	1940	1940	1940	1940	0
13	20231117	212200	53808700	1940	1940	1940	1940	0
14	20231117	212100	53808700	1940	1940	1940	1940	0
15	20231117	212000	53808700	1940	1940	1940	1940	0
16	20231117	211900	53808700	1940	1940	1940	1940	0
17	20231117	211800	53808700	1940	1940	1940	1940	0
18	20231117	211700	53808700	1940	1940	1940	1940	0
19	20231117	211600	53808700	1940	1940	1940	1940	0
20	20231117	211500	53808700	1940	1940	1940	1940	0
21	20231117	211400	53808700	1940	1940	1940	1940	0
22	20231117	211300	53808700	1940	1940	1940	1940	0
23	20231117	211200	53808700	1940	1940	1940	1940	0
24	20231117	211100	53808700	1940	1940	1940	1940	0
25	20231117	211000	53808700	1940	1940	1940	1940	0
26	20231117	210900	53808700	1940	1940	1940	1940	0
27	20231117	210800	53808700	1940	1940	1940	1940	0
28	20231117	210700	53808700	1940	1940	1940	1940	0
29	20231117	210600	53808700	1940	1940	1940	1940	0
30	20231117	210500	53808700	1940	1940	1940	1940	0
31	20231117	210400	53808700	1940	1940	1940	1940	0
32	20231117	210300	53808700	1940	1940	1940	1940	6635
33	20231117	210200	53808700	1940	1940	1940	1940	0
34	20231117	210100	53808700	1940	1940	1940	1940	0
35	20231117	210000	53808700	1940	1940	1940	1940	0
36	20231117	205900	53808700	1940	1940	1940	1940	0
37	20231117	205800	53808700	1940	1940	1940	1940	0
38	20231117	205700	53808700	1940	1940	1940	1940	0
39	20231117	205600	53808700	1940	1940	1940	1940	0
40	20231117	205500	53808700	1940	1940	1940	1940	0
41	20231117	205400	53808700	1940	1940	1940	1940	0
42	20231117	205300	53808700	1940	1940	1940	1940	0
43	20231117	205200	53808700	1940	1940	1940	1940	0
44	20231117	205100	53808700	1940	1940	1940	1940	0
45	20231117	205000	53808700	1940	1940	1940	1940	0
46	20231117	204900	53808700	1940	1940	1940	1940	0
47	20231117	204800	53808700	1940	1940	1940	1940	0
48	20231117	204700	53808700	1940	1940	1940	1940	0
49	20231117	204600	53808700	1940	1940	1940	1940	0
50	20231117	204500	53808700	1940	1940	1940	1940	0
51	20231117	204400	53808700	1940	1940	1940	1940	0
52	20231117	204300	53808700	1940	1940	1940	1940	0
53	20231117	204200	53808700	1940	1940	1940	1940	0
54	20231117	204100	53808700	1940	1940	1940	1940	0
55	20231117	204000	53808700	1940	1940	1940	1940	0
56	20231117	203900	53808700	1940	1940	1940	1940	0
57	20231117	203800	53808700	1940	1940	1940	1940	0
58	20231117	203700	53808700	1940	1940	1940	1940	0
59	20231117	203600	53808700	1940	1940	1940	1940	0
60	20231117	203500	53808700	1940	1940	1940	1940	0
61	20231117	203400	53808700	1940	1940	1940	1940	0
62	20231117	203300	53808700	1940	1940	1940	1940	6635
63	20231117	203200	53808700	1940	1940	1940	1940	0
64	20231117	203100	53808700	1940	1940	1940	1940	0
65	20231117	203000	53808700	1940	1940	1940	1940	0
66	20231117	202900	53808700	1940	1940	1940	1940	0
67	20231117	202800	53808700	1940	1940	1940	1940	0
68	20231117	202700	53808700	1940	1940	1940	1940	0
69	20231117	202600	53808700	1940	1940	1940	1940	0
70	20231117	202500	53808700	1940	1940	1940	1940	0
71	20231117	202400	53808700	1940	1940	1940	1940	0
72	20231117	202300	53808700	1940	1940	1940	1940	0
73	20231117	202200	53808700	1940	1940	1940	1940	0
74	20231117	202100	53808700	1940	1940	1940	1940	0
75	20231117	202000	53808700	1940	1940	1940	1940	0
76	20231117	201900	53808700	1940	1940	1940	1940	0
77	20231117	201800	53808700	1940	1940	1940	1940	0
78	20231117	201700	53808700	1940	1940	1940	1940	0
79	20231117	201600	53808700	1940	1940	1940	1940	0
80	20231117	201500	53808700	1940	1940	1940	1940	0
81	20231117	201400	53808700	1940	1940	1940	1940	0
82	20231117	201300	53808700	1940	1940	1940	1940	0
83	20231117	201200	53808700	1940	1940	1940	1940	0
84	20231117	201100	53808700	1940	1940	1940	1940	0
85	20231117	201000	53808700	1940	1940	1940	1940	0
86	20231117	200900	53808700	1940	1940	1940	1940	0
87	20231117	200800	53808700	1940	1940	1940	1940	0
88	20231117	200700	53808700	1940	1940	1940	1940	0
89	20231117	200600	53808700	1940	1940	1940	1940	0
90	20231117	200500	53808700	1940	1940	1940	1940	0
91	20231117	200400	53808700	1940	1940	1940	1940	0
92	20231117	200300	53808700	1940	1940	1940	1940	6635
93	20231117	200200	53808700	1940	1940	1940	1940	0
94	20231117	200100	53808700	1940	1940	1940	1940	0
95	20231117	200000	53808700	1940	1940	1940	1940	0
96	20231117	195900	53808700	1940	1940	1940	1940	0
97	20231117	195800	53808700	1940	1940	1940	1940	0
98	20231117	195700	53808700	1940	1940	1940	1940	0
99	20231117	195600	53808700	1940	1940	1940	1940	0
100	20231117	195500	53808700	1940	1940	1940	1940	0
101	20231117	195400	53808700	1940	1940	1940	1940	0
102	20231117	195300	53808700	1940	1940	1940	1940	0
103	20231117	195200	53808700	1940	1940	1940	1940	0
104	20231117	195100	53808700	1940	1940	1940	1940	0
105	20231117	195000	53808700	1940	1940	1940	1940	0
106	20231117	194900	53808700	1940	1940	1940	1940	0
107	20231117	194800	53808700	1940	1940	1940	1940	0
108	20231117	194700	53808700	1940	1940	1940	1940	0
109	20231117	194600	53808700	1940	1940	1940	1940	0
110	20231117	194500	53808700	1940	1940	1940	1940	0
111	20231117	194400	53808700	1940	1940	1940	1940	0
112	20231117	194300	53808700	1940	1940	1940	1940	0
113	20231117	194200	53808700	1940	1940	1940	1940	0
114	20231117	194100	53808700	1940	1940	1940	1940	0
115	20231117	194000	53808700	1940	1940	1940	1940	0
116	20231117	193900	53808700	1940	1940	1940	1940	0
117	20231117	193800	53808700	1940	1940	1940	1940	0
118	20231117	193700	53808700	1940	1940	1940	1940	0
119	20231117	193600	53808700	1940	1940	1940	1940	0
120	20231117	193500	53808700	1940	1940	1940	1940	0
121	20231117	193400	53808700	1940	1940	1940	1940	0
122	20231117	193300	53808700	1940	1940	1940	1940	6635
123	20231117	193200	53808700	1940	1940	1940	1940	0
124	20231117	193100	53808700	1940	1940	1940	1940	0
125	20231117	193000	53808700	1940	1940	1940	1940	0
126	20231117	192900	53808700	1940	1940	1940	1940	0
127	20231117	192800	53808700	1940	1940	1940	1940	0
128	20231117	192700	53808700	1940	1940	1940	1940	0
129	20231117	192600	53808700	1940	1940	1940	1940	0
130	20231117	192500	53808700	1940	1940	1940	1940	0
131	20231117	192400	53808700	1940	1940	1940	1940	0
132	20231117	192300	53808700	1940	1940	1940	1940	0
133	20231117	192200	53808700	1940	1940	1940	1940	0
134	20231117	192100	53808700	1940	1940	1940	1940	0
135	20231117	192000	53808700	1940	1940	1940	1940	0
136	20231117	191900	53808700	1940	1940	1940	1940	0
137	20231117	191800	53808700	1940	1940	1940	1940	0
138	20231117	191700	53808700	1940	1940	1940	1940	0
139	20231117	191600	53808700	1940	1940	1940	1940	0
140	20231117	191500	53808700	1940	1940	1940	1940	0
141	20231117	191400	53808700	1940	1940	1940	1940	0
142	20231117	191300	53808700	1940	1940	1940	1940	0
143	20231117	191200	53808700	1940	1940	1940	1940	0
144	20231117	191100	53808700	1940	1940	1940	1940	0
145	20231117	191000	53808700	1940	1940	1940	1940	0
146	20231117	190900	53808700	1940	1940	1940	1940	0
147	20231117	190800	53808700	1940	1940	1940	1940	0
148	20231117	190700	53808700	1940	1940	1940	1940	0
149	20231117	190600	53808700	1940	1940	1940	1940	0
150	20231117	190500	53808700	1940	1940	1940	1940	0
151	20231117	190400	53808700	1940	1940	1940	1940	0
152	20231117	190300	53808700	1940	1940	1940	1940	6635
153	20231117	190200	53808700	1940	1940	1940	1940	0
154	20231117	190100	53808700	1940	1940	1940	1940	0
155	20231117	190000	53808700	1940	1940	1940	1940	0
156	20231117	185900	53808700	1940	1940	1940	1940	0
157	20231117	185800	53808700	1940	1940	1940	1940	0
158	20231117	185700	53808700	1940	1940	1940	1940	0
159	20231117	185600	53808700	1940	1940	1940	1940	0
160	20231117	185500	53808700	1940	1940	1940	1940	0
161	20231117	185400	53808700	1940	1940	1940	1940	0
162	20231117	185300	53808700	1940	1940	1940	1940	0
163	20231117	185200	53808700	1940	1940	1940	1940	0
164	20231117	185100	53808700	1940	1940	1940	1940	0
165	20231117	185000	53808700	1940	1940	1940	1940	0
166	20231117	184900	53808700	1940	1940	1940	1940	0
167	20231117	184800	53808700	1940	1940	1940	1940	0
168	20231117	184700	53808700	1940	1940	1940	1940	0
169	20231117	184600	53808700	1940	1940	1940	1940	0
170	20231117	184500	53808700	1940	1940	1940	1940	0
171	20231117	184400	53808700	1940	1940	1940	1940	0
172	20231117	184300	53808700	1940	1940	1940	1940	0
173	20231117	184200	53808700	1940	1940	1940	1940	0
174	20231117	184100	53808700	1940	1940	1940	1940	0
175	20231117	184000	53808700	1940	1940	1940	1940	0
176	20231117	183900	53808700	1940	1940	1940	1940	0
177	20231117	183800	53808700	1940	1940	1940	1940	0
178	20231117	183700	53808700	1940	1940	1940	1940	0
179	20231117	183600	53808700	1940	1940	1940	1940	0
180	20231117	183500	53808700	1940	1940	1940	1940	0
181	20231117	183400	53808700	1940	1940	1940	1940	0
182	20231117	183300	53808700	1940	1940	1940	1940	6635
183	20231117	183200	53808700	1940	1940	1940	1940	0
184	20231117	183100	53808700	1940	1940	1940	1940	0
185	20231117	183000	53808700	1940	1940	1940	1940	0
186	20231117	182900	53808700	1940	1940	1940	1940	0
187	20231117	182800	53808700	1940	1940	1940	1940	0
188	20231117	182700	53808700	1940	1940	1940	1940	0
189	20231117	182600	53808700	1940	1940	1940	1940	0
190	20231117	182500	53808700	1940	1940	1940	1940	0
191	20231117	182400	53808700	1940	1940	1940	1940	0
192	20231117	182300	53808700	1940	1940	1940	1940	0
193	20231117	182200	53808700	1940	1940	1940	1940	0
194	20231117	182100	53808700	1940	1940	1940	1940	0
195	20231117	182000	53808700	1940	1940	1940	1940	0
196	20231117	181900	53808700	1940	1940	1940	1940	0
197	20231117	181800	53808700	1940	1940	1940	1940	0
198	20231117	181700	53808700	1940	1940	1940	1940	0
199	20231117	181600	53808700	1940	1940	1940	1940	0
200	20231117	181500	53808700	1940	1940	1940	1940	0
201	20231117	181400	53808700	1940	1940	1940	1940	0
202	20231117	181300	53808700	1940	1940	1940	1940	0
203	20231117	181200	53808700	1940	1940	1940	1940	0
204	20231117	181100	53808700	1940	1940	1940	1940	0
205	20231117	181000	53808700	1940	1940	1940	1940	0
206	20231117	180900	53808700	1940	1940	1940	1940	0
207	20231117	180800	53808700	1940	1940	1940	1940	0
208	20231117	180700	53808700	1940	1940	1940	1940	0
209	20231117	180600	53808700	1940	1940	1940	1940	0
210	20231117	180500	53808700	1940	1940	1940	1940	0
211	20231117	180400	53808700	1940	1940	1940	1940	0
212	20231117	180300	53808700	1940	1940	1940	1940	6635
213	20231117	180200	53808700	1940	1940	1940	1940	0
214	20231117	180100	53808700	1940	1940	1940	1940	0
215	20231117	180000	53808700	1940	1940	1940	1940	0
216	20231117	175900	53808700	1940	1940	1940	1940	0
217	20231117	175800	53808700	1940	1940	1940	1940	0
218	20231117	175700	53808700	1940	1940	1940	1940	0
219	20231117	175600	53808700	1940	1940	1940	1940	0
220	20231117	175500	53808700	1940	1940	1940	1940	0
221	20231117	175400	53808700	1940	1940	1940	1940	0
222	20231117	175300	53808700	1940	1940	1940	1940	0
223	20231117	175200	53808700	1940	1940	1940	1940	0
224	20231117	175100	53808700	1940	1940	1940	1940	0
225	20231117	175000	53808700	1940	1940	1940	1940	0
226	20231117	174900	53808700	1940	1940	1940	1940	0
227	20231117	174800	53808700	1940	1940	1940	1940	0
228	20231117	174700	53808700	1940	1940	1940	1940	0
229	20231117	174600	53808700	1940	1940	1940	1940	0
230	20231117	174500	53808700	1940	1940	1940	1940	0
231	20231117	174400	53808700	1940	1940	1940	1940	0
232	20231117	174300	53808700	1940	1940	1940	1940	0
233	20231117	174200	53808700	1940	1940	1940	1940	0
234	20231117	174100	53808700	1940	1940	1940	1940	0
235	20231117	174000	53808700	1940	1940	1940	1940	0
236	20231117	173900	53808700	1940	1940	1940	1940	0
237	20231117	173800	53808700	1940	1940	1940	1940	0
238	20231117	173700	53808700	1940	1940	1940	1940	0
239	20231117	173600	53808700	1940	1940	1940	1940	0
240	20231117	173500	53808700	1940	1940	1940	1940	0
241	20231117	173400	53808700	1940	1940	1940	1940	0
242	20231117	173300	53808700	1940	1940	1940	1940	6635
243	20231117	173200	53808700	1940	1940	1940	1940	0
244	20231117	173100	53808700	1940	1940	1940	1940	0
245	20231117	173000	53808700	1940	1940	1940	1940	0
246	20231117	172900	53808700	1940	1940	1940	1940	0
247	20231117	172800	53808700	1940	1940	1940	1940	0
248	20231117	172700	53808700	1940	1940	1940	1940	0
249	20231117	172600	53808700	1940	1940	1940	1940	0
250	20231117	172500	53808700	1940	1940	1940	1940	0
251	20231117	172400	53808700	1940	1940	1940	1940	0
252	20231117	172300	53808700	1940	1940	1940	1940	0
253	20231117	172200	53808700	1940	1940	1940	1940	0
254	20231117	172100	53808700	1940	1940	1940	1940	0
255	20231117	172000	53808700	1940	1940	1940	1940	0
256	20231117	171900	53808700	1940	1940	1940	1940	0
257	20231117	171800	53808700	1940	1940	1940	1940	0
258	20231117	171700	53808700	1940	1940	1940	1940	0
259	20231117	171600	53808700	1940	1940	1940	1940	0
260	20231117	171500	53808700	1940	1940	1940	1940	0
261	20231117	171400	53808700	1940	1940	1940	1940	0
262	20231117	171300	53808700	1940	1940	1940	1940	0
263	20231117	171200	53808700	1940	1940	1940	1940	0
264	20231117	171100	53808700	1940	1940	1940	1940	0
265	20231117	171000	53808700	1940	1940	1940	1940	0
266	20231117	170900	53808700	1940	1940	1940	1940	0
267	20231117	170800	53808700	1940	1940	1940	1940	0
268	20231117	170700	53808700	1940	1940	1940	1940	0
269	20231117	170600	53808700	1940	1940	1940	1940	0
270	20231117	170500	53808700	1940	1940	1940	1940	0
271	20231117	170400	53808700	1940	1940	1940	1940	0
272	20231117	170300	53808700	1940	1940	1940	1940	6635
273	20231117	170200	53808700	1940	1940	1940	1940	0
274	20231117	170100	53808700	1940	1940	1940	1940	0
275	20231117	170000	53808700	1940	1940	1940	1940	0
276	20231117	165900	53808700	1940	1940	1940	1940	0
277	20231117	165800	53808700	1940	1940	1940	1940	0
278	20231117	165700	53808700	1940	1940	1940	1940	0
279	20231117	165600	53808700	1940	1940	1940	1940	0
280	20231117	165500	53808700	1940	1940	1940	1940	0
281	20231117	165400	53808700	1940	1940	1940	1940	0
282	20231117	165300	53808700	1940	1940	1940	1940	0
283	20231117	165200	53808700	1940	1940	1940	1940	0
284	20231117	165100	53808700	1940	1940	1940	1940	0
285	20231117	165000	53808700	1940	1940	1940	1940	0
286	20231117	164900	53808700	1940	1940	1940	1940	0
287	20231117	164800	53808700	1940	1940	1940	1940	0
288	20231117	164700	53808700	1940	1940	1940	1940	0
289	20231117	164600	53808700	1940	1940	1940	1940	0
290	20231117	164500	53808700	1940	1940	1940	1940	0
291	20231117	164400	53808700	1940	1940	1940	1940	0
292	20231117	164300	53808700	1940	1940	1940	1940	0
293	20231117	164200	53808700	1940	1940	1940	1940	0
294	20231117	164100	53808700	1940	1940	1940	1940	0
295	20231117	164000	53808700	1940	1940	1940	1940	0
296	20231117	163900	53808700	1940	1940	1940	1940	0
297	20231117	163800	53808700	1940	1940	1940	1940	0
298	20231117	163700	53808700	1940	1940	1940	1940	0
299	20231117	163600	53808700	1940	1940	1940	1940	0
300	20231117	163500	53808700	1940	1940	1940	1940	0
301	20231117	163400	53808700	1940	1940	1940	1940	0
302	20231117	163300	53808700	1940	1940	1940	1940	6635
303	20231117	163200	53808700	1940	1940	1940	1940	0
304	20231117	163100	53808700	1940	1940	1940	1940	0
305	20231117	163000	53808700	1940	1940	1940	1940	0
306	20231117	162900	53808700	1940	1940	1940	1940	0
307	20231117	162800	53808700	1940	1940	1940	1940	0
308	20231117	162700	53808700	1940	1940	1940	1940	0
309	20231117	162600	53808700	1940	1940	1940	1940	0
310	20231117	162500	53808700	1940	1940	1940	1940	0
311	20231117	162400	53808700	1940	1940	1940	1940	0
312	20231117	162300	53808700	1940	1940	1940	1940	0
313	20231117	162200	53808700	1940	1940	1940	1940	0
314	20231117	162100	53808700	1940	1940	1940	1940	0
315	20231117	162000	53808700	1940	1940	1940	1940	0
316	20231117	161900	53808700	1940	1940	1940	1940	0
317	20231117	161800	53808700	1940	1940	1940	1940	0
318	20231117	161700	53808700	1940	1940	1940	1940	0
319	20231117	161600	53808700	1940	1940	1940	1940	0
320	20231117	161500	53808700	1940	1940	1940	1940	0
321	20231117	161400	53808700	1940	1940	1940	1940	0
322	20231117	161300	53808700	1940	1940	1940	1940	0
323	20231117	161200	53808700	1940	1940	1940	1940	0
324	20231117	161100	53808700	1940	1940	1940	1940	0
325	20231117	161000	53808700	1940	1940	1940	1940	0
326	20231117	160900	53808700	1940	1940	1940	1940	0
327	20231117	160800	53808700	1940	1940	1940	1940	0
328	20231117	160700	53808700	1940	1940	1940	1940	0
329	20231117	160600	53808700	1940	1940	1940	1940	0
330	20231117	160500	53808700	1940	1940	1940	1940	0
331	20231117	160400	53808700	1940	1940	1940	1940	0
332	20231117	160300	53808700	1940	1940	1940	1940	6635
333	20231117	160200	53808700	1940	1940	1940	1940	0
334	20231117	160100	53808700	1940	1940	1940	1940	0
335	20231117	160000	53808700	1940	1940	1940	1940	0
336	20231117	155900	53808700	1940	1940	1940	1940	0
337	20231117	155800	53808700	1940	1940	1940	1940	0
338	20231117	155700	53808700	1940	1940	1940	1940	0
339	20231117	155600	53808700	1940	1940	1940	1940	0
340	20231117	155500	53808700	1940	1940	1940	1940	0
341	20231117	155400	53808700	1940	1940	1940	1940	0
342	20231117	155300	53808700	1940	1940	1940	1940	0
343	20231117	155200	53808700	1940	1940	1940	1940	0
344	20231117	155100	53808700	1940	1940	1940	1940	0
345	20231117	155000	53808700	1940	1940	1940	1940	0
346	20231117	154900	53808700	1940	1940	1940	1940	0
347	20231117	154800	53808700	1940	1940	1940	1940	0
348	20231117	154700	53808700	1940	1940	1940	1940	0
349	20231117	154600	53808700	1940	1940	1940	1940	0
350	20231117	154500	53808700	1940	1940	1940	1940	0
351	20231117	154400	53808700	1940	1940	1940	1940	0
352	20231117	154300	53808700	1940	1940	1940	1940	0
353	20231117	154200	53808700	1940	1940	1940	1940	0
354	20231117	154100	53808700	1940	1940	1940	1940	0
355	20231117	154000	53808700	1940	1940	1940	1940	0
356	20231117	153900	53808700	1940	1940	1940	1940	0
357	20231117	153800	53808700	1940	1940	1940	1940	0
358	20231117	153700	53808700	1940	1940	1940	1940	0
359	20231117	153600	53808700	1940	1940	1940	1940	0
360	20231117	153500	53808700	1940	1940	1940	1940	0
361	20231117	153400	53808700	1940	1940	1940	1940	0
362	20231117	153300	53808700	1940	1940	1940	1940	6635
363	20231117	153200	53808700	1940	1940	1940	1940	0
364	20231117	153100	53808700	1940	1940	1940	1940	0
365	20231117	153000	53808700	1940	1940	1940	1940	6635
366	20231117	152900	40936800	1949	1949	1949	1949	0
367	20231117	152800	40936800	1949	1949	1949	1949	0
368	20231117	152700	40936800	1949	1949	1949	1949	0
369	20231117	152600	40936800	1949	1949	1949	1949	0
370	20231117	152500	40936800	1949	1949	1949	1949	0
371	20231117	152400	40936800	1949	1949	1949	1949	0
372	20231117	152300	40936800	1949	1949	1949	1949	0
373	20231117	152200	40936800	1949	1949	1949	1949	0
374	20231117	152100	40936800	1949	1949	1949	1949	0
375	20231117	152000	40936800	1949	1949	1949	1949	0
376	20231117	151900	40936800	1949	1946	1949	1946	1788
377	20231117	151800	37457346	1946	1946	1946	1946	100
378	20231117	151700	37262746	1946	1946	1946	1946	92
379	20231117	151600	37083714	1946	1946	1946	1946	0
380	20231117	151500	37083714	1946	1946	1946	1946	8
381	20231117	151400	37068146	1946	1946	1946	1946	188
382	20231117	151300	36702298	1947	1948	1948	1947	239
383	20231117	151200	36236955	1948	1948	1948	1948	2
384	20231117	151100	36233059	1948	1948	1948	1948	102
385	20231117	151000	36034363	1948	1948	1948	1948	17
386	20231117	150900	36001247	1947	1947	1947	1947	0
387	20231117	150800	36001247	1947	1947	1947	1947	0
388	20231117	150700	36001247	1947	1947	1947	1947	16
389	20231117	150600	35970095	1946	1946	1946	1946	10
390	20231117	150500	35950635	1946	1946	1946	1946	0
391	20231117	150400	35950635	1946	1946	1946	1946	1
392	20231117	150300	35948689	1946	1946	1946	1946	0
393	20231117	150200	35948689	1946	1946	1946	1946	0
394	20231117	150100	35948689	1946	1946	1946	1946	0
395	20231117	150000	35948689	1946	1946	1946	1946	0
396	20231117	145900	35948689	1946	1946	1946	1946	0
397	20231117	145800	35948689	1946	1946	1946	1946	0
398	20231117	145700	35948689	1946	1946	1946	1946	0
399	20231117	145600	35948689	1946	1946	1946	1946	0
400	20231117	145500	35948689	1946	1946	1946	1946	68
401	20231117	145400	35816361	1946	1946	1946	1946	0
402	20231117	145300	35816361	1946	1946	1946	1946	0
403	20231117	145200	35816361	1946	1946	1946	1946	0
404	20231117	145100	35816361	1946	1946	1946	1946	0
405	20231117	145000	35816361	1946	1946	1946	1946	0
406	20231117	144900	35816361	1946	1946	1946	1946	0
407	20231117	144800	35816361	1946	1946	1946	1946	747
408	20231117	144700	34362699	1946	1946	1946	1946	0
409	20231117	144600	34362699	1946	1946	1946	1946	0
410	20231117	144500	34362699	1946	1946	1946	1946	0
411	20231117	144400	34362699	1946	1946	1946	1946	10
412	20231117	144300	34343239	1946	1946	1946	1946	10
413	20231117	144200	34323779	1946	1946	1946	1946	0
414	20231117	144100	34323779	1946	1946	1946	1946	0
415	20231117	144000	34323779	1946	1946	1946	1946	0
416	20231117	143900	34323779	1946	1946	1946	1946	0
417	20231117	143800	34323779	1946	1946	1946	1946	1
418	20231117	143700	34321833	1946	1946	1946	1946	0
419	20231117	143600	34321833	1946	1946	1946	1946	0
420	20231117	143500	34321833	1946	1946	1946	1946	50
421	20231117	143400	34224533	1946	1946	1946	1946	0
422	20231117	143300	34224533	1946	1946	1946	1946	0
423	20231117	143200	34224533	1946	1946	1946	1946	0
424	20231117	143100	34224533	1946	1946	1946	1946	0
425	20231117	143000	34224533	1946	1946	1946	1946	0
426	20231117	142900	34224533	1946	1946	1946	1946	0
427	20231117	142800	34224533	1946	1943	1946	1943	50
428	20231117	142700	34127327	1943	1943	1943	1943	2
429	20231117	142600	34123441	1941	1941	1941	1941	0
430	20231117	142500	34123441	1941	1941	1941	1941	0
431	20231117	142400	34123441	1941	1941	1941	1941	0
432	20231117	142300	34123441	1941	1941	1941	1941	0
433	20231117	142200	34123441	1941	1941	1941	1941	0
434	20231117	142100	34123441	1941	1941	1941	1941	0
435	20231117	142000	34123441	1941	1941	1941	1941	0
436	20231117	141900	34123441	1941	1941	1941	1941	0
437	20231117	141800	34123441	1941	1941	1941	1941	0
438	20231117	141700	34123441	1941	1941	1941	1941	0
439	20231117	141600	34123441	1941	1941	1941	1941	0
440	20231117	141500	34123441	1941	1941	1941	1941	0
441	20231117	141400	34123441	1941	1941	1941	1941	0
442	20231117	141300	34123441	1941	1941	1941	1941	0
443	20231117	141200	34123441	1941	1941	1941	1941	20
444	20231117	141100	34084621	1941	1941	1941	1941	0
445	20231117	141000	34084621	1941	1941	1941	1941	0
446	20231117	140900	34084621	1941	1941	1941	1941	0
447	20231117	140800	34084621	1941	1941	1941	1941	0
448	20231117	140700	34084621	1941	1941	1941	1941	0
449	20231117	140600	34084621	1941	1941	1941	1941	0
450	20231117	140500	34084621	1941	1941	1941	1941	0
451	20231117	140400	34084621	1941	1941	1941	1941	0
452	20231117	140300	34084621	1941	1941	1941	1941	0
453	20231117	140200	34084621	1941	1941	1941	1941	5
454	20231117	140100	34074916	1941	1941	1941	1941	0
455	20231117	140000	34074916	1941	1941	1941	1941	0
456	20231117	135900	34074916	1941	1941	1941	1941	0
457	20231117	135800	34074916	1941	1941	1941	1941	5
458	20231117	135700	34065211	1941	1941	1941	1941	0
459	20231117	135600	34065211	1941	1941	1941	1941	0
460	20231117	135500	34065211	1941	1941	1941	1941	0
461	20231117	135400	34065211	1941	1941	1941	1941	245
462	20231117	135300	33589666	1940	1940	1940	1940	0
463	20231117	135200	33589666	1940	1940	1940	1940	0
464	20231117	135100	33589666	1940	1940	1940	1940	0
465	20231117	135000	33589666	1940	1940	1940	1940	0
466	20231117	134900	33589666	1940	1940	1940	1940	0
467	20231117	134800	33589666	1940	1940	1940	1940	0
468	20231117	134700	33589666	1940	1940	1940	1940	0
469	20231117	134600	33589666	1940	1940	1940	1940	0
470	20231117	134500	33589666	1940	1945	1945	1940	1352
471	20231117	134400	30966334	1946	1946	1946	1946	0
472	20231117	134300	30966334	1946	1946	1946	1946	0
473	20231117	134200	30966334	1946	1946	1946	1946	0
474	20231117	134100	30966334	1946	1946	1946	1946	0
475	20231117	134000	30966334	1946	1946	1946	1946	0
476	20231117	133900	30966334	1946	1946	1946	1946	0
477	20231117	133800	30966334	1946	1946	1946	1946	0
478	20231117	133700	30966334	1946	1946	1946	1946	0
479	20231117	133600	30966334	1946	1946	1946	1946	0
480	20231117	133500	30966334	1946	1946	1946	1946	0
481	20231117	133400	30966334	1946	1946	1946	1946	0
482	20231117	133300	30966334	1946	1946	1946	1946	2
483	20231117	133200	30962442	1946	1946	1946	1946	0
484	20231117	133100	30962442	1946	1946	1946	1946	0
485	20231117	133000	30962442	1946	1946	1946	1946	0
486	20231117	132900	30962442	1946	1946	1946	1946	0
487	20231117	132800	30962442	1946	1946	1946	1946	0
488	20231117	132700	30962442	1946	1946	1946	1946	0
489	20231117	132600	30962442	1946	1946	1946	1946	29
490	20231117	132500	30906008	1946	1946	1946	1946	0
491	20231117	132400	30906008	1946	1946	1946	1946	0
492	20231117	132300	30906008	1946	1946	1946	1946	0
493	20231117	132200	30906008	1946	1946	1946	1946	0
494	20231117	132100	30906008	1946	1946	1946	1946	0
495	20231117	132000	30906008	1946	1946	1946	1946	0
496	20231117	131900	30906008	1946	1946	1946	1946	0
497	20231117	131800	30906008	1946	1946	1946	1946	0
498	20231117	131700	30906008	1946	1946	1946	1946	1
499	20231117	131600	30904062	1946	1946	1946	1946	0
500	20231117	131500	30904062	1946	1946	1946	1946	0
501	20231117	131400	30904062	1946	1946	1946	1946	0
502	20231117	131300	30904062	1946	1946	1946	1946	0
503	20231117	131200	30904062	1946	1946	1946	1946	0
504	20231117	131100	30904062	1946	1946	1946	1946	0
505	20231117	131000	30904062	1946	1946	1946	1946	20
506	20231117	130900	30865142	1946	1946	1946	1946	0
507	20231117	130800	30865142	1946	1946	1946	1946	0
508	20231117	130700	30865142	1946	1946	1946	1946	0
509	20231117	130600	30865142	1946	1946	1946	1946	0
510	20231117	130500	30865142	1946	1946	1946	1946	0
511	20231117	130400	30865142	1946	1946	1946	1946	0
512	20231117	130300	30865142	1946	1946	1946	1946	0
513	20231117	130200	30865142	1946	1946	1946	1946	0
514	20231117	130100	30865142	1946	1946	1946	1946	0
515	20231117	130000	30865142	1946	1946	1946	1946	0
516	20231117	125900	30865142	1946	1946	1946	1946	0
517	20231117	125800	30865142	1946	1946	1946	1946	0
518	20231117	125700	30865142	1946	1946	1946	1946	0
519	20231117	125600	30865142	1946	1946	1946	1946	0
520	20231117	125500	30865142	1946	1946	1946	1946	0
521	20231117	125400	30865142	1946	1946	1946	1946	0
522	20231117	125300	30865142	1946	1946	1946	1946	0
523	20231117	125200	30865142	1946	1946	1946	1946	40
524	20231117	125100	30787302	1946	1946	1946	1946	0
525	20231117	125000	30787302	1946	1946	1946	1946	0
526	20231117	124900	30787302	1946	1946	1946	1946	0
527	20231117	124800	30787302	1946	1946	1946	1946	0
528	20231117	124700	30787302	1946	1946	1946	1946	0
529	20231117	124600	30787302	1946	1946	1946	1946	15
530	20231117	124500	30758112	1946	1946	1946	1946	0
531	20231117	124400	30758112	1946	1946	1946	1946	0
532	20231117	124300	30758112	1946	1946	1946	1946	15
533	20231117	124200	30728922	1942	1942	1942	1942	0
534	20231117	124100	30728922	1942	1942	1942	1942	239
535	20231117	124000	30264784	1942	1942	1942	1942	0
536	20231117	123900	30264784	1942	1942	1942	1942	0
537	20231117	123800	30264784	1942	1942	1942	1942	0
538	20231117	123700	30264784	1942	1942	1942	1942	0
539	20231117	123600	30264784	1942	1942	1942	1942	0
540	20231117	123500	30264784	1942	1942	1942	1942	0
541	20231117	123400	30264784	1942	1942	1942	1942	0
542	20231117	123300	30264784	1942	1942	1942	1942	0
543	20231117	123200	30264784	1942	1942	1942	1942	0
544	20231117	123100	30264784	1942	1942	1942	1942	0
545	20231117	123000	30264784	1942	1942	1942	1942	0
546	20231117	122900	30264784	1942	1942	1942	1942	0
547	20231117	122800	30264784	1942	1942	1942	1942	668
548	20231117	122700	28967528	1942	1942	1942	1942	0
549	20231117	122600	28967528	1942	1942	1942	1942	0
550	20231117	122500	28967528	1942	1942	1942	1942	0
551	20231117	122400	28967528	1942	1942	1942	1942	0
552	20231117	122300	28967528	1942	1942	1942	1942	0
553	20231117	122200	28967528	1942	1942	1942	1942	0
554	20231117	122100	28967528	1942	1942	1942	1942	0
555	20231117	122000	28967528	1942	1942	1942	1942	0
556	20231117	121900	28967528	1942	1942	1942	1942	0
557	20231117	121800	28967528	1942	1942	1942	1942	0
558	20231117	121700	28967528	1942	1942	1942	1942	0
559	20231117	121600	28967528	1942	1942	1942	1942	0
560	20231117	121500	28967528	1942	1942	1942	1942	0
561	20231117	121400	28967528	1942	1942	1942	1942	0
562	20231117	121300	28967528	1942	1942	1942	1942	0
563	20231117	121200	28967528	1942	1942	1942	1942	3
564	20231117	121100	28961702	1942	1942	1942	1942	0
565	20231117	121000	28961702	1942	1942	1942	1942	0
566	20231117	120900	28961702	1942	1942	1942	1942	3
567	20231117	120800	28955876	1941	1941	1941	1941	0
568	20231117	120700	28955876	1941	1941	1941	1941	0
569	20231117	120600	28955876	1941	1941	1941	1941	0
570	20231117	120500	28955876	1941	1941	1941	1941	0
571	20231117	120400	28955876	1941	1941	1941	1941	0
572	20231117	120300	28955876	1941	1941	1941	1941	1
573	20231117	120200	28953935	1942	1942	1942	1942	0
574	20231117	120100	28953935	1942	1942	1942	1942	0
575	20231117	120000	28953935	1942	1942	1942	1942	3
576	20231117	115900	28948109	1942	1942	1942	1942	0
577	20231117	115800	28948109	1942	1942	1942	1942	0
578	20231117	115700	28948109	1942	1942	1942	1942	0
579	20231117	115600	28948109	1942	1942	1942	1942	0
580	20231117	115500	28948109	1942	1942	1942	1942	0
581	20231117	115400	28948109	1942	1942	1942	1942	0
582	20231117	115300	28948109	1942	1942	1942	1942	0
583	20231117	115200	28948109	1942	1942	1942	1942	0
584	20231117	115100	28948109	1942	1942	1942	1942	0
585	20231117	115000	28948109	1942	1942	1942	1942	0
586	20231117	114900	28948109	1942	1942	1942	1942	0
587	20231117	114800	28948109	1942	1942	1942	1942	0
588	20231117	114700	28948109	1942	1942	1942	1942	0
589	20231117	114600	28948109	1942	1942	1942	1942	0
590	20231117	114500	28948109	1942	1942	1942	1942	0
591	20231117	114400	28948109	1942	1942	1942	1942	0
592	20231117	114300	28948109	1942	1942	1942	1942	0
593	20231117	114200	28948109	1942	1942	1942	1942	0
594	20231117	114100	28948109	1942	1942	1942	1942	0
595	20231117	114000	28948109	1942	1942	1942	1942	0
596	20231117	113900	28948109	1942	1942	1942	1942	0
597	20231117	113800	28948109	1942	1942	1942	1942	0
598	20231117	113700	28948109	1942	1942	1942	1942	0
599	20231117	113600	28948109	1942	1942	1942	1942	0
600	20231117	113500	28948109	1942	1942	1942	1942	0
601	20231117	113400	28948109	1942	1942	1942	1942	4
602	20231117	113300	28940341	1940	1940	1940	1940	0
603	20231117	113200	28940341	1940	1940	1940	1940	0
604	20231117	113100	28940341	1940	1940	1940	1940	0
605	20231117	113000	28940341	1940	1940	1940	1940	0
606	20231117	112900	28940341	1940	1940	1940	1940	0
607	20231117	112800	28940341	1940	1940	1940	1940	0
608	20231117	112700	28940341	1940	1940	1940	1940	0
609	20231117	112600	28940341	1940	1940	1940	1940	0
610	20231117	112500	28940341	1940	1940	1940	1940	0
611	20231117	112400	28940341	1940	1940	1940	1940	0
612	20231117	112300	28940341	1940	1940	1940	1940	0
613	20231117	112200	28940341	1940	1940	1940	1940	0
614	20231117	112100	28940341	1940	1940	1940	1940	46
615	20231117	112000	28851101	1940	1940	1940	1940	0
616	20231117	111900	28851101	1940	1940	1940	1940	0
617	20231117	111800	28851101	1940	1940	1940	1940	0
618	20231117	111700	28851101	1940	1940	1940	1940	0
619	20231117	111600	28851101	1940	1940	1940	1940	0
620	20231117	111500	28851101	1940	1940	1940	1940	0
621	20231117	111400	28851101	1940	1940	1940	1940	0
622	20231117	111300	28851101	1940	1940	1940	1940	0
623	20231117	111200	28851101	1940	1940	1940	1940	110
624	20231117	111100	28637701	1940	1940	1940	1940	0
625	20231117	111000	28637701	1940	1940	1940	1940	0
626	20231117	110900	28637701	1940	1940	1940	1940	0
627	20231117	110800	28637701	1940	1940	1940	1940	6
628	20231117	110700	28626061	1940	1940	1940	1940	0
629	20231117	110600	28626061	1940	1940	1940	1940	0
630	20231117	110500	28626061	1940	1940	1940	1940	0
631	20231117	110400	28626061	1940	1940	1940	1940	1200
632	20231117	110300	26298061	1940	1940	1940	1940	0
633	20231117	110200	26298061	1940	1940	1940	1940	1200
634	20231117	110100	23970061	1940	1940	1940	1940	0
635	20231117	110000	23970061	1940	1940	1940	1940	0
636	20231117	105900	23970061	1940	1940	1940	1940	0
637	20231117	105800	23970061	1940	1940	1940	1940	0
638	20231117	105700	23970061	1940	1940	1940	1940	0
639	20231117	105600	23970061	1940	1940	1940	1940	0
640	20231117	105500	23970061	1940	1940	1940	1940	0
641	20231117	105400	23970061	1940	1940	1940	1940	1
642	20231117	105300	23968121	1939	1939	1939	1939	0
643	20231117	105200	23968121	1939	1939	1939	1939	0
644	20231117	105100	23968121	1939	1939	1939	1939	0
645	20231117	105000	23968121	1939	1939	1939	1939	0
646	20231117	104900	23968121	1939	1939	1939	1939	0
647	20231117	104800	23968121	1939	1939	1939	1939	0
648	20231117	104700	23968121	1939	1939	1939	1939	0
649	20231117	104600	23968121	1939	1940	1940	1939	5810
650	20231117	104500	12699840	1940	1940	1940	1940	0
651	20231117	104400	12699840	1940	1940	1940	1940	0
652	20231117	104300	12699840	1940	1940	1940	1940	0
653	20231117	104200	12699840	1940	1940	1940	1940	0
654	20231117	104100	12699840	1940	1940	1940	1940	0
655	20231117	104000	12699840	1940	1940	1940	1940	0
656	20231117	103900	12699840	1940	1940	1940	1940	0
657	20231117	103800	12699840	1940	1940	1940	1940	0
658	20231117	103700	12699840	1940	1940	1940	1940	0
659	20231117	103600	12699840	1940	1940	1940	1940	0
660	20231117	103500	12699840	1940	1940	1940	1940	450
661	20231117	103400	11826840	1940	1940	1940	1940	0
662	20231117	103300	11826840	1940	1940	1940	1940	0
663	20231117	103200	11826840	1940	1940	1940	1940	0
664	20231117	103100	11826840	1940	1940	1940	1940	0
665	20231117	103000	11826840	1940	1940	1940	1940	0
666	20231117	102900	11826840	1940	1940	1940	1940	0
667	20231117	102800	11826840	1940	1940	1940	1940	0
668	20231117	102700	11826840	1940	1940	1940	1940	11
669	20231117	102600	11805500	1940	1940	1940	1940	10
670	20231117	102500	11786100	1940	1940	1940	1940	0
671	20231117	102400	11786100	1940	1940	1940	1940	0
672	20231117	102300	11786100	1940	1940	1940	1940	0
673	20231117	102200	11786100	1940	1940	1940	1940	0
674	20231117	102100	11786100	1940	1940	1940	1940	0
675	20231117	102000	11786100	1940	1940	1940	1940	0
676	20231117	101900	11786100	1940	1940	1940	1940	0
677	20231117	101800	11786100	1940	1940	1940	1940	0
678	20231117	101700	11786100	1940	1940	1940	1940	0
679	20231117	101600	11786100	1940	1940	1940	1940	1
680	20231117	101500	11784160	1940	1940	1940	1940	0
681	20231117	101400	11784160	1940	1940	1940	1940	0
682	20231117	101300	11784160	1940	1940	1940	1940	0
683	20231117	101200	11784160	1940	1940	1940	1940	0
684	20231117	101100	11784160	1940	1940	1940	1940	0
685	20231117	101000	11784160	1940	1940	1940	1940	0
686	20231117	100900	11784160	1940	1940	1940	1940	0
687	20231117	100800	11784160	1940	1940	1940	1940	0
688	20231117	100700	11784160	1940	1940	1940	1940	0
689	20231117	100600	11784160	1940	1940	1940	1940	0
690	20231117	100500	11784160	1940	1940	1940	1940	0
691	20231117	100400	11784160	1940	1940	1940	1940	0
692	20231117	100300	11784160	1940	1940	1940	1940	0
693	20231117	100200	11784160	1940	1940	1940	1940	0
694	20231117	100100	11784160	1940	1940	1940	1940	160
695	20231117	100000	11473760	1940	1940	1940	1940	0
696	20231117	095900	11473760	1940	1940	1940	1940	0
697	20231117	095800	11473760	1940	1940	1940	1940	6
698	20231117	095700	11462120	1940	1940	1940	1940	26
699	20231117	095600	11411680	1940	1940	1940	1940	0
700	20231117	095500	11411680	1940	1940	1940	1940	0
701	20231117	095400	11411680	1940	1940	1940	1940	0
702	20231117	095300	11411680	1940	1940	1940	1940	0
703	20231117	095200	11411680	1940	1940	1940	1940	0
704	20231117	095100	11411680	1940	1940	1940	1940	500
705	20231117	095000	10441680	1940	1940	1940	1940	0
706	20231117	094900	10441680	1940	1940	1940	1940	0
707	20231117	094800	10441680	1940	1940	1940	1940	0
708	20231117	094700	10441680	1940	1940	1940	1940	0
709	20231117	094600	10441680	1940	1940	1940	1940	0
710	20231117	094500	10441680	1940	1940	1940	1940	0
711	20231117	094400	10441680	1940	1940	1940	1940	2
712	20231117	094300	10437800	1940	1940	1940	1940	52
713	20231117	094200	10336920	1940	1940	1940	1940	0
714	20231117	094100	10336920	1940	1950	1950	1940	107
715	20231117	094000	10129330	1951	1951	1951	1951	0
716	20231117	093900	10129330	1951	1941	1951	1941	57
717	20231117	093800	10018643	1941	1941	1941	1941	5
718	20231117	093700	10008938	1941	1941	1941	1941	5
719	20231117	093600	9999233	1941	1941	1941	1941	25
720	20231117	093500	9950708	1941	1941	1941	1941	200
721	20231117	093400	9562508	1940	1940	1940	1940	400
722	20231117	093300	8786508	1940	1941	1941	1940	127
723	20231117	093200	8540043	1941	1941	1941	1941	0
724	20231117	093100	8540043	1941	1941	1941	1941	15
725	20231117	093000	8510928	1942	1942	1942	1942	0
726	20231117	092900	8510928	1942	1942	1942	1942	0
727	20231117	092800	8510928	1942	1942	1942	1942	600
728	20231117	092700	7345728	1942	1942	1942	1942	1
729	20231117	092600	7343786	1942	1942	1942	1942	0
730	20231117	092500	7343786	1942	1942	1942	1942	0
731	20231117	092400	7343786	1942	1942	1942	1942	0
732	20231117	092300	7343786	1942	1942	1942	1942	0
733	20231117	092200	7343786	1942	1942	1942	1942	0
734	20231117	092100	7343786	1942	1942	1942	1942	239
735	20231117	092000	6879648	1941	1942	1942	1941	1618
736	20231117	091900	3739101	1942	1942	1942	1942	0
737	20231117	091800	3739101	1942	1942	1942	1942	0
738	20231117	091700	3739101	1942	1942	1942	1942	0
739	20231117	091600	3739101	1942	1942	1942	1942	4
740	20231117	091500	3731333	1941	1941	1941	1941	0
741	20231117	091400	3731333	1941	1941	1941	1941	0
742	20231117	091300	3731333	1941	1941	1941	1941	0
743	20231117	091200	3731333	1941	1941	1941	1941	141
744	20231117	091100	3457652	1941	1942	1942	1941	411
745	20231117	091000	2659887	1942	1941	1942	1941	117
746	20231117	090900	2432786	1941	1941	1941	1941	340
747	20231117	090800	1772846	1941	1941	1941	1941	300
748	20231117	090700	1190546	1939	1939	1939	1939	0
749	20231117	090600	1190546	1939	1939	1939	1939	0
750	20231117	090500	1190546	1939	1939	1939	1939	0
751	20231117	090400	1190546	1939	1939	1939	1939	0
752	20231117	090300	1190546	1939	1939	1939	1939	5
753	20231117	090200	1180851	1939	1939	1939	1939	106
754	20231117	090100	975317	1939	1939	1939	1939	0
755	20231117	090000	975317	1939	1939	1939	1939	503