KissMeData/452670/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	213200	16580702	1946	1946	1946	1946	5
3	20231115	213100	16580702	1946	1946	1946	1946	0
4	20231115	213000	16580702	1946	1946	1946	1946	0
5	20231115	212900	16580702	1946	1946	1946	1946	0
6	20231115	212800	16580702	1946	1946	1946	1946	0
7	20231115	212700	16580702	1946	1946	1946	1946	0
8	20231115	212600	16580702	1946	1946	1946	1946	0
9	20231115	212500	16580702	1946	1946	1946	1946	0
10	20231115	212400	16580702	1946	1946	1946	1946	0
11	20231115	212300	16580702	1946	1946	1946	1946	0
12	20231115	212200	16580702	1946	1946	1946	1946	0
13	20231115	212100	16580702	1946	1946	1946	1946	0
14	20231115	212000	16580702	1946	1946	1946	1946	0
15	20231115	211900	16580702	1946	1946	1946	1946	0
16	20231115	211800	16580702	1946	1946	1946	1946	0
17	20231115	211700	16580702	1946	1946	1946	1946	0
18	20231115	211600	16580702	1946	1946	1946	1946	0
19	20231115	211500	16580702	1946	1946	1946	1946	0
20	20231115	211400	16580702	1946	1946	1946	1946	0
21	20231115	211300	16580702	1946	1946	1946	1946	0
22	20231115	211200	16580702	1946	1946	1946	1946	0
23	20231115	211100	16580702	1946	1946	1946	1946	0
24	20231115	211000	16580702	1946	1946	1946	1946	0
25	20231115	210900	16580702	1946	1946	1946	1946	0
26	20231115	210800	16580702	1946	1946	1946	1946	0
27	20231115	210700	16580702	1946	1946	1946	1946	0
28	20231115	210600	16580702	1946	1946	1946	1946	0
29	20231115	210500	16580702	1946	1946	1946	1946	0
30	20231115	210400	16580702	1946	1946	1946	1946	0
31	20231115	210300	16580702	1946	1946	1946	1946	0
32	20231115	210200	16580702	1946	1946	1946	1946	5
33	20231115	210100	16580702	1946	1946	1946	1946	0
34	20231115	210000	16580702	1946	1946	1946	1946	0
35	20231115	205900	16580702	1946	1946	1946	1946	0
36	20231115	205800	16580702	1946	1946	1946	1946	0
37	20231115	205700	16580702	1946	1946	1946	1946	0
38	20231115	205600	16580702	1946	1946	1946	1946	0
39	20231115	205500	16580702	1946	1946	1946	1946	0
40	20231115	205400	16580702	1946	1946	1946	1946	0
41	20231115	205300	16580702	1946	1946	1946	1946	0
42	20231115	205200	16580702	1946	1946	1946	1946	0
43	20231115	205100	16580702	1946	1946	1946	1946	0
44	20231115	205000	16580702	1946	1946	1946	1946	0
45	20231115	204900	16580702	1946	1946	1946	1946	0
46	20231115	204800	16580702	1946	1946	1946	1946	0
47	20231115	204700	16580702	1946	1946	1946	1946	0
48	20231115	204600	16580702	1946	1946	1946	1946	0
49	20231115	204500	16580702	1946	1946	1946	1946	0
50	20231115	204400	16580702	1946	1946	1946	1946	0
51	20231115	204300	16580702	1946	1946	1946	1946	0
52	20231115	204200	16580702	1946	1946	1946	1946	0
53	20231115	204100	16580702	1946	1946	1946	1946	0
54	20231115	204000	16580702	1946	1946	1946	1946	0
55	20231115	203900	16580702	1946	1946	1946	1946	0
56	20231115	203800	16580702	1946	1946	1946	1946	0
57	20231115	203700	16580702	1946	1946	1946	1946	0
58	20231115	203600	16580702	1946	1946	1946	1946	0
59	20231115	203500	16580702	1946	1946	1946	1946	0
60	20231115	203400	16580702	1946	1946	1946	1946	0
61	20231115	203300	16580702	1946	1946	1946	1946	0
62	20231115	203200	16580702	1946	1946	1946	1946	5
63	20231115	203100	16580702	1946	1946	1946	1946	0
64	20231115	203000	16580702	1946	1946	1946	1946	0
65	20231115	202900	16580702	1946	1946	1946	1946	0
66	20231115	202800	16580702	1946	1946	1946	1946	0
67	20231115	202700	16580702	1946	1946	1946	1946	0
68	20231115	202600	16580702	1946	1946	1946	1946	0
69	20231115	202500	16580702	1946	1946	1946	1946	0
70	20231115	202400	16580702	1946	1946	1946	1946	0
71	20231115	202300	16580702	1946	1946	1946	1946	0
72	20231115	202200	16580702	1946	1946	1946	1946	0
73	20231115	202100	16580702	1946	1946	1946	1946	0
74	20231115	202000	16580702	1946	1946	1946	1946	0
75	20231115	201900	16580702	1946	1946	1946	1946	0
76	20231115	201800	16580702	1946	1946	1946	1946	0
77	20231115	201700	16580702	1946	1946	1946	1946	0
78	20231115	201600	16580702	1946	1946	1946	1946	0
79	20231115	201500	16580702	1946	1946	1946	1946	0
80	20231115	201400	16580702	1946	1946	1946	1946	0
81	20231115	201300	16580702	1946	1946	1946	1946	0
82	20231115	201200	16580702	1946	1946	1946	1946	0
83	20231115	201100	16580702	1946	1946	1946	1946	0
84	20231115	201000	16580702	1946	1946	1946	1946	0
85	20231115	200900	16580702	1946	1946	1946	1946	0
86	20231115	200800	16580702	1946	1946	1946	1946	0
87	20231115	200700	16580702	1946	1946	1946	1946	0
88	20231115	200600	16580702	1946	1946	1946	1946	0
89	20231115	200500	16580702	1946	1946	1946	1946	0
90	20231115	200400	16580702	1946	1946	1946	1946	0
91	20231115	200300	16580702	1946	1946	1946	1946	0
92	20231115	200200	16580702	1946	1946	1946	1946	5
93	20231115	200100	16580702	1946	1946	1946	1946	0
94	20231115	200000	16580702	1946	1946	1946	1946	0
95	20231115	195900	16580702	1946	1946	1946	1946	0
96	20231115	195800	16580702	1946	1946	1946	1946	0
97	20231115	195700	16580702	1946	1946	1946	1946	0
98	20231115	195600	16580702	1946	1946	1946	1946	0
99	20231115	195500	16580702	1946	1946	1946	1946	0
100	20231115	195400	16580702	1946	1946	1946	1946	0
101	20231115	195300	16580702	1946	1946	1946	1946	0
102	20231115	195200	16580702	1946	1946	1946	1946	0
103	20231115	195100	16580702	1946	1946	1946	1946	0
104	20231115	195000	16580702	1946	1946	1946	1946	0
105	20231115	194900	16580702	1946	1946	1946	1946	0
106	20231115	194800	16580702	1946	1946	1946	1946	0
107	20231115	194700	16580702	1946	1946	1946	1946	0
108	20231115	194600	16580702	1946	1946	1946	1946	0
109	20231115	194500	16580702	1946	1946	1946	1946	0
110	20231115	194400	16580702	1946	1946	1946	1946	0
111	20231115	194300	16580702	1946	1946	1946	1946	0
112	20231115	194200	16580702	1946	1946	1946	1946	0
113	20231115	194100	16580702	1946	1946	1946	1946	0
114	20231115	194000	16580702	1946	1946	1946	1946	0
115	20231115	193900	16580702	1946	1946	1946	1946	0
116	20231115	193800	16580702	1946	1946	1946	1946	0
117	20231115	193700	16580702	1946	1946	1946	1946	0
118	20231115	193600	16580702	1946	1946	1946	1946	0
119	20231115	193500	16580702	1946	1946	1946	1946	0
120	20231115	193400	16580702	1946	1946	1946	1946	0
121	20231115	193300	16580702	1946	1946	1946	1946	0
122	20231115	193200	16580702	1946	1946	1946	1946	5
123	20231115	193100	16580702	1946	1946	1946	1946	0
124	20231115	193000	16580702	1946	1946	1946	1946	0
125	20231115	192900	16580702	1946	1946	1946	1946	0
126	20231115	192800	16580702	1946	1946	1946	1946	0
127	20231115	192700	16580702	1946	1946	1946	1946	0
128	20231115	192600	16580702	1946	1946	1946	1946	0
129	20231115	192500	16580702	1946	1946	1946	1946	0
130	20231115	192400	16580702	1946	1946	1946	1946	0
131	20231115	192300	16580702	1946	1946	1946	1946	0
132	20231115	192200	16580702	1946	1946	1946	1946	0
133	20231115	192100	16580702	1946	1946	1946	1946	0
134	20231115	192000	16580702	1946	1946	1946	1946	0
135	20231115	191900	16580702	1946	1946	1946	1946	0
136	20231115	191800	16580702	1946	1946	1946	1946	0
137	20231115	191700	16580702	1946	1946	1946	1946	0
138	20231115	191600	16580702	1946	1946	1946	1946	0
139	20231115	191500	16580702	1946	1946	1946	1946	0
140	20231115	191400	16580702	1946	1946	1946	1946	0
141	20231115	191300	16580702	1946	1946	1946	1946	0
142	20231115	191200	16580702	1946	1946	1946	1946	0
143	20231115	191100	16580702	1946	1946	1946	1946	0
144	20231115	191000	16580702	1946	1946	1946	1946	0
145	20231115	190900	16580702	1946	1946	1946	1946	0
146	20231115	190800	16580702	1946	1946	1946	1946	0
147	20231115	190700	16580702	1946	1946	1946	1946	0
148	20231115	190600	16580702	1946	1946	1946	1946	0
149	20231115	190500	16580702	1946	1946	1946	1946	0
150	20231115	190400	16580702	1946	1946	1946	1946	0
151	20231115	190300	16580702	1946	1946	1946	1946	0
152	20231115	190200	16580702	1946	1946	1946	1946	5
153	20231115	190100	16580702	1946	1946	1946	1946	0
154	20231115	190000	16580702	1946	1946	1946	1946	0
155	20231115	185900	16580702	1946	1946	1946	1946	0
156	20231115	185800	16580702	1946	1946	1946	1946	0
157	20231115	185700	16580702	1946	1946	1946	1946	0
158	20231115	185600	16580702	1946	1946	1946	1946	0
159	20231115	185500	16580702	1946	1946	1946	1946	0
160	20231115	185400	16580702	1946	1946	1946	1946	0
161	20231115	185300	16580702	1946	1946	1946	1946	0
162	20231115	185200	16580702	1946	1946	1946	1946	0
163	20231115	185100	16580702	1946	1946	1946	1946	0
164	20231115	185000	16580702	1946	1946	1946	1946	0
165	20231115	184900	16580702	1946	1946	1946	1946	0
166	20231115	184800	16580702	1946	1946	1946	1946	0
167	20231115	184700	16580702	1946	1946	1946	1946	0
168	20231115	184600	16580702	1946	1946	1946	1946	0
169	20231115	184500	16580702	1946	1946	1946	1946	0
170	20231115	184400	16580702	1946	1946	1946	1946	0
171	20231115	184300	16580702	1946	1946	1946	1946	0
172	20231115	184200	16580702	1946	1946	1946	1946	0
173	20231115	184100	16580702	1946	1946	1946	1946	0
174	20231115	184000	16580702	1946	1946	1946	1946	0
175	20231115	183900	16580702	1946	1946	1946	1946	0
176	20231115	183800	16580702	1946	1946	1946	1946	0
177	20231115	183700	16580702	1946	1946	1946	1946	0
178	20231115	183600	16580702	1946	1946	1946	1946	0
179	20231115	183500	16580702	1946	1946	1946	1946	0
180	20231115	183400	16580702	1946	1946	1946	1946	0
181	20231115	183300	16580702	1946	1946	1946	1946	0
182	20231115	183200	16580702	1946	1946	1946	1946	5
183	20231115	183100	16580702	1946	1946	1946	1946	0
184	20231115	183000	16580702	1946	1946	1946	1946	0
185	20231115	182900	16580702	1946	1946	1946	1946	0
186	20231115	182800	16580702	1946	1946	1946	1946	0
187	20231115	182700	16580702	1946	1946	1946	1946	0
188	20231115	182600	16580702	1946	1946	1946	1946	0
189	20231115	182500	16580702	1946	1946	1946	1946	0
190	20231115	182400	16580702	1946	1946	1946	1946	0
191	20231115	182300	16580702	1946	1946	1946	1946	0
192	20231115	182200	16580702	1946	1946	1946	1946	0
193	20231115	182100	16580702	1946	1946	1946	1946	0
194	20231115	182000	16580702	1946	1946	1946	1946	0
195	20231115	181900	16580702	1946	1946	1946	1946	0
196	20231115	181800	16580702	1946	1946	1946	1946	0
197	20231115	181700	16580702	1946	1946	1946	1946	0
198	20231115	181600	16580702	1946	1946	1946	1946	0
199	20231115	181500	16580702	1946	1946	1946	1946	0
200	20231115	181400	16580702	1946	1946	1946	1946	0
201	20231115	181300	16580702	1946	1946	1946	1946	0
202	20231115	181200	16580702	1946	1946	1946	1946	0
203	20231115	181100	16580702	1946	1946	1946	1946	0
204	20231115	181000	16580702	1946	1946	1946	1946	0
205	20231115	180900	16580702	1946	1946	1946	1946	0
206	20231115	180800	16580702	1946	1946	1946	1946	0
207	20231115	180700	16580702	1946	1946	1946	1946	0
208	20231115	180600	16580702	1946	1946	1946	1946	0
209	20231115	180500	16580702	1946	1946	1946	1946	0
210	20231115	180400	16580702	1946	1946	1946	1946	0
211	20231115	180300	16580702	1946	1946	1946	1946	0
212	20231115	180200	16580702	1946	1946	1946	1946	5
213	20231115	180100	16580702	1946	1946	1946	1946	0
214	20231115	180000	16580702	1946	1946	1946	1946	0
215	20231115	175900	16580702	1946	1946	1946	1946	0
216	20231115	175800	16580702	1946	1946	1946	1946	0
217	20231115	175700	16580702	1946	1946	1946	1946	0
218	20231115	175600	16580702	1946	1946	1946	1946	0
219	20231115	175500	16580702	1946	1946	1946	1946	0
220	20231115	175400	16580702	1946	1946	1946	1946	0
221	20231115	175300	16580702	1946	1946	1946	1946	0
222	20231115	175200	16580702	1946	1946	1946	1946	0
223	20231115	175100	16580702	1946	1946	1946	1946	0
224	20231115	175000	16580702	1946	1946	1946	1946	0
225	20231115	174900	16580702	1946	1946	1946	1946	0
226	20231115	174800	16580702	1946	1946	1946	1946	0
227	20231115	174700	16580702	1946	1946	1946	1946	0
228	20231115	174600	16580702	1946	1946	1946	1946	0
229	20231115	174500	16580702	1946	1946	1946	1946	0
230	20231115	174400	16580702	1946	1946	1946	1946	0
231	20231115	174300	16580702	1946	1946	1946	1946	0
232	20231115	174200	16580702	1946	1946	1946	1946	0
233	20231115	174100	16580702	1946	1946	1946	1946	0
234	20231115	174000	16580702	1946	1946	1946	1946	0
235	20231115	173900	16580702	1946	1946	1946	1946	0
236	20231115	173800	16580702	1946	1946	1946	1946	0
237	20231115	173700	16580702	1946	1946	1946	1946	0
238	20231115	173600	16580702	1946	1946	1946	1946	0
239	20231115	173500	16580702	1946	1946	1946	1946	0
240	20231115	173400	16580702	1946	1946	1946	1946	0
241	20231115	173300	16580702	1946	1946	1946	1946	0
242	20231115	173200	16580702	1946	1946	1946	1946	5
243	20231115	173100	16580702	1946	1946	1946	1946	0
244	20231115	173000	16580702	1946	1946	1946	1946	0
245	20231115	172900	16580702	1946	1946	1946	1946	0
246	20231115	172800	16580702	1946	1946	1946	1946	0
247	20231115	172700	16580702	1946	1946	1946	1946	0
248	20231115	172600	16580702	1946	1946	1946	1946	0
249	20231115	172500	16580702	1946	1946	1946	1946	0
250	20231115	172400	16580702	1946	1946	1946	1946	0
251	20231115	172300	16580702	1946	1946	1946	1946	0
252	20231115	172200	16580702	1946	1946	1946	1946	0
253	20231115	172100	16580702	1946	1946	1946	1946	0
254	20231115	172000	16580702	1946	1946	1946	1946	0
255	20231115	171900	16580702	1946	1946	1946	1946	0
256	20231115	171800	16580702	1946	1946	1946	1946	0
257	20231115	171700	16580702	1946	1946	1946	1946	0
258	20231115	171600	16580702	1946	1946	1946	1946	0
259	20231115	171500	16580702	1946	1946	1946	1946	0
260	20231115	171400	16580702	1946	1946	1946	1946	0
261	20231115	171300	16580702	1946	1946	1946	1946	0
262	20231115	171200	16580702	1946	1946	1946	1946	0
263	20231115	171100	16580702	1946	1946	1946	1946	0
264	20231115	171000	16580702	1946	1946	1946	1946	0
265	20231115	170900	16580702	1946	1946	1946	1946	0
266	20231115	170800	16580702	1946	1946	1946	1946	0
267	20231115	170700	16580702	1946	1946	1946	1946	0
268	20231115	170600	16580702	1946	1946	1946	1946	0
269	20231115	170500	16580702	1946	1946	1946	1946	0
270	20231115	170400	16580702	1946	1946	1946	1946	0
271	20231115	170300	16580702	1946	1946	1946	1946	0
272	20231115	170200	16580702	1946	1946	1946	1946	5
273	20231115	170100	16580702	1946	1946	1946	1946	0
274	20231115	170000	16580702	1946	1946	1946	1946	0
275	20231115	165900	16580702	1946	1946	1946	1946	0
276	20231115	165800	16580702	1946	1946	1946	1946	0
277	20231115	165700	16580702	1946	1946	1946	1946	0
278	20231115	165600	16580702	1946	1946	1946	1946	0
279	20231115	165500	16580702	1946	1946	1946	1946	0
280	20231115	165400	16580702	1946	1946	1946	1946	0
281	20231115	165300	16580702	1946	1946	1946	1946	0
282	20231115	165200	16580702	1946	1946	1946	1946	0
283	20231115	165100	16580702	1946	1946	1946	1946	0
284	20231115	165000	16580702	1946	1946	1946	1946	0
285	20231115	164900	16580702	1946	1946	1946	1946	0
286	20231115	164800	16580702	1946	1946	1946	1946	0
287	20231115	164700	16580702	1946	1946	1946	1946	0
288	20231115	164600	16580702	1946	1946	1946	1946	0
289	20231115	164500	16580702	1946	1946	1946	1946	0
290	20231115	164400	16580702	1946	1946	1946	1946	0
291	20231115	164300	16580702	1946	1946	1946	1946	0
292	20231115	164200	16580702	1946	1946	1946	1946	0
293	20231115	164100	16580702	1946	1946	1946	1946	0
294	20231115	164000	16580702	1946	1946	1946	1946	0
295	20231115	163900	16580702	1946	1946	1946	1946	0
296	20231115	163800	16580702	1946	1946	1946	1946	0
297	20231115	163700	16580702	1946	1946	1946	1946	0
298	20231115	163600	16580702	1946	1946	1946	1946	0
299	20231115	163500	16580702	1946	1946	1946	1946	0
300	20231115	163400	16580702	1946	1946	1946	1946	0
301	20231115	163300	16580702	1946	1946	1946	1946	0
302	20231115	163200	16580702	1946	1946	1946	1946	5
303	20231115	163100	16580702	1946	1946	1946	1946	0
304	20231115	163000	16580702	1946	1946	1946	1946	0
305	20231115	162900	16580702	1946	1946	1946	1946	0
306	20231115	162800	16580702	1946	1946	1946	1946	0
307	20231115	162700	16580702	1946	1946	1946	1946	0
308	20231115	162600	16580702	1946	1946	1946	1946	0
309	20231115	162500	16580702	1946	1946	1946	1946	0
310	20231115	162400	16580702	1946	1946	1946	1946	0
311	20231115	162300	16580702	1946	1946	1946	1946	0
312	20231115	162200	16580702	1946	1946	1946	1946	0
313	20231115	162100	16580702	1946	1946	1946	1946	0
314	20231115	162000	16580702	1946	1946	1946	1946	0
315	20231115	161900	16580702	1946	1946	1946	1946	0
316	20231115	161800	16580702	1946	1946	1946	1946	0
317	20231115	161700	16580702	1946	1946	1946	1946	0
318	20231115	161600	16580702	1946	1946	1946	1946	0
319	20231115	161500	16580702	1946	1946	1946	1946	0
320	20231115	161400	16580702	1946	1946	1946	1946	0
321	20231115	161300	16580702	1946	1946	1946	1946	0
322	20231115	161200	16580702	1946	1946	1946	1946	0
323	20231115	161100	16580702	1946	1946	1946	1946	0
324	20231115	161000	16580702	1946	1946	1946	1946	0
325	20231115	160900	16580702	1946	1946	1946	1946	0
326	20231115	160800	16580702	1946	1946	1946	1946	0
327	20231115	160700	16580702	1946	1946	1946	1946	0
328	20231115	160600	16580702	1946	1946	1946	1946	0
329	20231115	160500	16580702	1946	1946	1946	1946	0
330	20231115	160400	16580702	1946	1946	1946	1946	0
331	20231115	160300	16580702	1946	1946	1946	1946	0
332	20231115	160200	16580702	1946	1946	1946	1946	5
333	20231115	160100	16580702	1946	1946	1946	1946	0
334	20231115	160000	16580702	1946	1946	1946	1946	0
335	20231115	155900	16580702	1946	1946	1946	1946	0
336	20231115	155800	16580702	1946	1946	1946	1946	0
337	20231115	155700	16580702	1946	1946	1946	1946	0
338	20231115	155600	16580702	1946	1946	1946	1946	0
339	20231115	155500	16580702	1946	1946	1946	1946	0
340	20231115	155400	16580702	1946	1946	1946	1946	0
341	20231115	155300	16580702	1946	1946	1946	1946	0
342	20231115	155200	16580702	1946	1946	1946	1946	0
343	20231115	155100	16580702	1946	1946	1946	1946	0
344	20231115	155000	16580702	1946	1946	1946	1946	0
345	20231115	154900	16580702	1946	1946	1946	1946	0
346	20231115	154800	16580702	1946	1946	1946	1946	0
347	20231115	154700	16580702	1946	1946	1946	1946	0
348	20231115	154600	16580702	1946	1946	1946	1946	0
349	20231115	154500	16580702	1946	1946	1946	1946	0
350	20231115	154400	16580702	1946	1946	1946	1946	0
351	20231115	154300	16580702	1946	1946	1946	1946	0
352	20231115	154200	16580702	1946	1946	1946	1946	0
353	20231115	154100	16580702	1946	1946	1946	1946	0
354	20231115	154000	16580702	1946	1946	1946	1946	0
355	20231115	153900	16580702	1946	1946	1946	1946	0
356	20231115	153800	16580702	1946	1946	1946	1946	0
357	20231115	153700	16580702	1946	1946	1946	1946	0
358	20231115	153600	16580702	1946	1946	1946	1946	0
359	20231115	153500	16580702	1946	1946	1946	1946	0
360	20231115	153400	16580702	1946	1946	1946	1946	0
361	20231115	153300	16580702	1946	1946	1946	1946	0
362	20231115	153200	16580702	1946	1946	1946	1946	5
363	20231115	153100	16580702	1946	1946	1946	1946	0
364	20231115	153000	16580702	1946	1946	1946	1946	5
365	20231115	152900	16570972	1948	1948	1948	1948	0
366	20231115	152800	16570972	1948	1948	1948	1948	0
367	20231115	152700	16570972	1948	1948	1948	1948	0
368	20231115	152600	16570972	1948	1948	1948	1948	0
369	20231115	152500	16570972	1948	1948	1948	1948	0
370	20231115	152400	16570972	1948	1948	1948	1948	0
371	20231115	152300	16570972	1948	1948	1948	1948	0
372	20231115	152200	16570972	1948	1948	1948	1948	0
373	20231115	152100	16570972	1948	1948	1948	1948	0
374	20231115	152000	16570972	1948	1948	1948	1948	0
375	20231115	151900	16570972	1948	1948	1948	1948	0
376	20231115	151800	16570972	1948	1948	1948	1948	0
377	20231115	151700	16570972	1948	1948	1948	1948	0
378	20231115	151600	16570972	1948	1948	1948	1948	0
379	20231115	151500	16570972	1948	1948	1948	1948	0
380	20231115	151400	16570972	1948	1948	1948	1948	0
381	20231115	151300	16570972	1948	1948	1948	1948	0
382	20231115	151200	16570972	1948	1948	1948	1948	0
383	20231115	151100	16570972	1948	1948	1948	1948	0
384	20231115	151000	16570972	1948	1948	1948	1948	0
385	20231115	150900	16570972	1948	1948	1948	1948	0
386	20231115	150800	16570972	1948	1948	1948	1948	0
387	20231115	150700	16570972	1948	1948	1948	1948	0
388	20231115	150600	16570972	1948	1948	1948	1948	0
389	20231115	150500	16570972	1948	1940	1948	1940	11
390	20231115	150400	16549552	1948	1948	1948	1948	0
391	20231115	150300	16549552	1948	1948	1948	1948	0
392	20231115	150200	16549552	1948	1948	1948	1948	1
393	20231115	150100	16547604	1948	1948	1948	1948	0
394	20231115	150000	16547604	1948	1948	1948	1948	0
395	20231115	145900	16547604	1948	1948	1948	1948	0
396	20231115	145800	16547604	1948	1948	1948	1948	10
397	20231115	145700	16528124	1939	1940	1940	1939	22
398	20231115	145600	16485459	1948	1948	1948	1948	0
399	20231115	145500	16485459	1948	1948	1948	1948	0
400	20231115	145400	16485459	1948	1948	1948	1948	0
401	20231115	145300	16485459	1948	1948	1948	1948	0
402	20231115	145200	16485459	1948	1948	1948	1948	0
403	20231115	145100	16485459	1948	1948	1948	1948	0
404	20231115	145000	16485459	1948	1948	1948	1948	0
405	20231115	144900	16485459	1948	1948	1948	1948	0
406	20231115	144800	16485459	1948	1948	1948	1948	0
407	20231115	144700	16485459	1948	1948	1948	1948	0
408	20231115	144600	16485459	1948	1948	1948	1948	0
409	20231115	144500	16485459	1948	1948	1948	1948	0
410	20231115	144400	16485459	1948	1948	1948	1948	0
411	20231115	144300	16485459	1948	1948	1948	1948	0
412	20231115	144200	16485459	1948	1948	1948	1948	0
413	20231115	144100	16485459	1948	1948	1948	1948	10
414	20231115	144000	16465979	1940	1941	1941	1940	13
415	20231115	143900	16440757	1948	1948	1948	1948	0
416	20231115	143800	16440757	1948	1948	1948	1948	0
417	20231115	143700	16440757	1948	1948	1948	1948	0
418	20231115	143600	16440757	1948	1948	1948	1948	0
419	20231115	143500	16440757	1948	1948	1948	1948	0
420	20231115	143400	16440757	1948	1948	1948	1948	0
421	20231115	143300	16440757	1948	1948	1948	1948	0
422	20231115	143200	16440757	1948	1948	1948	1948	0
423	20231115	143100	16440757	1948	1948	1948	1948	0
424	20231115	143000	16440757	1948	1948	1948	1948	0
425	20231115	142900	16440757	1948	1948	1948	1948	0
426	20231115	142800	16440757	1948	1948	1948	1948	0
427	20231115	142700	16440757	1948	1948	1948	1948	0
428	20231115	142600	16440757	1948	1948	1948	1948	0
429	20231115	142500	16440757	1948	1948	1948	1948	0
430	20231115	142400	16440757	1948	1948	1948	1948	0
431	20231115	142300	16440757	1948	1948	1948	1948	0
432	20231115	142200	16440757	1948	1948	1948	1948	50
433	20231115	142100	16343357	1940	1940	1940	1940	400
434	20231115	142000	15567357	1949	1949	1949	1949	0
435	20231115	141900	15567357	1949	1949	1949	1949	0
436	20231115	141800	15567357	1949	1949	1949	1949	0
437	20231115	141700	15567357	1949	1949	1949	1949	0
438	20231115	141600	15567357	1949	1949	1949	1949	0
439	20231115	141500	15567357	1949	1949	1949	1949	0
440	20231115	141400	15567357	1949	1949	1949	1949	0
441	20231115	141300	15567357	1949	1949	1949	1949	0
442	20231115	141200	15567357	1949	1949	1949	1949	0
443	20231115	141100	15567357	1949	1949	1949	1949	0
444	20231115	141000	15567357	1949	1949	1949	1949	0
445	20231115	140900	15567357	1949	1949	1949	1949	0
446	20231115	140800	15567357	1949	1949	1949	1949	0
447	20231115	140700	15567357	1949	1949	1949	1949	0
448	20231115	140600	15567357	1949	1949	1949	1949	0
449	20231115	140500	15567357	1949	1949	1949	1949	0
450	20231115	140400	15567357	1949	1949	1949	1949	0
451	20231115	140300	15567357	1949	1949	1949	1949	0
452	20231115	140200	15567357	1949	1949	1949	1949	0
453	20231115	140100	15567357	1949	1949	1949	1949	0
454	20231115	140000	15567357	1949	1949	1949	1949	0
455	20231115	135900	15567357	1949	1949	1949	1949	0
456	20231115	135800	15567357	1949	1949	1949	1949	0
457	20231115	135700	15567357	1949	1949	1949	1949	0
458	20231115	135600	15567357	1949	1949	1949	1949	0
459	20231115	135500	15567357	1949	1949	1949	1949	0
460	20231115	135400	15567357	1949	1949	1949	1949	0
461	20231115	135300	15567357	1949	1949	1949	1949	0
462	20231115	135200	15567357	1949	1949	1949	1949	0
463	20231115	135100	15567357	1949	1949	1949	1949	0
464	20231115	135000	15567357	1949	1949	1949	1949	0
465	20231115	134900	15567357	1949	1949	1949	1949	0
466	20231115	134800	15567357	1949	1949	1949	1949	0
467	20231115	134700	15567357	1949	1949	1949	1949	0
468	20231115	134600	15567357	1949	1949	1949	1949	0
469	20231115	134500	15567357	1949	1949	1949	1949	0
470	20231115	134400	15567357	1949	1941	1949	1941	550
471	20231115	134300	14499663	1941	1941	1941	1941	0
472	20231115	134200	14499663	1941	1941	1941	1941	0
473	20231115	134100	14499663	1941	1941	1941	1941	0
474	20231115	134000	14499663	1941	1941	1941	1941	0
475	20231115	133900	14499663	1941	1941	1941	1941	0
476	20231115	133800	14499663	1941	1941	1941	1941	0
477	20231115	133700	14499663	1941	1941	1941	1941	0
478	20231115	133600	14499663	1941	1941	1941	1941	0
479	20231115	133500	14499663	1941	1941	1941	1941	50
480	20231115	133400	14402613	1941	1941	1941	1941	100
481	20231115	133300	14208513	1941	1941	1941	1941	0
482	20231115	133200	14208513	1941	1941	1941	1941	0
483	20231115	133100	14208513	1941	1941	1941	1941	0
484	20231115	133000	14208513	1941	1941	1941	1941	0
485	20231115	132900	14208513	1941	1941	1941	1941	10
486	20231115	132800	14189103	1940	1940	1940	1940	686
487	20231115	132700	12858263	1940	1940	1940	1940	0
488	20231115	132600	12858263	1940	1940	1940	1940	0
489	20231115	132500	12858263	1940	1940	1940	1940	0
490	20231115	132400	12858263	1940	1940	1940	1940	0
491	20231115	132300	12858263	1940	1940	1940	1940	0
492	20231115	132200	12858263	1940	1940	1940	1940	0
493	20231115	132100	12858263	1940	1940	1940	1940	0
494	20231115	132000	12858263	1940	1940	1940	1940	0
495	20231115	131900	12858263	1940	1940	1940	1940	0
496	20231115	131800	12858263	1940	1940	1940	1940	500
497	20231115	131700	11888263	1940	1940	1940	1940	0
498	20231115	131600	11888263	1940	1940	1940	1940	0
499	20231115	131500	11888263	1940	1940	1940	1940	0
500	20231115	131400	11888263	1940	1940	1940	1940	0
501	20231115	131300	11888263	1940	1940	1940	1940	0
502	20231115	131200	11888263	1940	1940	1940	1940	0
503	20231115	131100	11888263	1940	1940	1940	1940	0
504	20231115	131000	11888263	1940	1940	1940	1940	0
505	20231115	130900	11888263	1940	1940	1940	1940	0
506	20231115	130800	11888263	1940	1940	1940	1940	0
507	20231115	130700	11888263	1940	1940	1940	1940	5
508	20231115	130600	11878563	1940	1940	1940	1940	0
509	20231115	130500	11878563	1940	1940	1940	1940	0
510	20231115	130400	11878563	1940	1940	1940	1940	200
511	20231115	130300	11490563	1940	1940	1940	1940	0
512	20231115	130200	11490563	1940	1940	1940	1940	0
513	20231115	130100	11490563	1940	1940	1940	1940	0
514	20231115	130000	11490563	1940	1940	1940	1940	0
515	20231115	125900	11490563	1940	1940	1940	1940	10
516	20231115	125800	11471163	1940	1940	1940	1940	1
517	20231115	125700	11469223	1939	1939	1939	1939	0
518	20231115	125600	11469223	1939	1939	1939	1939	1
519	20231115	125500	11467284	1940	1939	1940	1939	2
520	20231115	125400	11463405	1940	1940	1940	1940	1098
521	20231115	125300	9333285	1940	1940	1940	1940	2
522	20231115	125200	9329405	1940	1940	1940	1940	0
523	20231115	125100	9329405	1940	1940	1940	1940	1
524	20231115	125000	9327465	1940	1940	1940	1940	0
525	20231115	124900	9327465	1940	1940	1940	1940	0
526	20231115	124800	9327465	1940	1940	1940	1940	1
527	20231115	124700	9325525	1940	1940	1940	1940	1
528	20231115	124600	9323585	1941	1941	1941	1941	0
529	20231115	124500	9323585	1941	1940	1941	1940	11
530	20231115	124400	9302235	1941	1941	1941	1941	0
531	20231115	124300	9302235	1941	1941	1941	1941	0
532	20231115	124200	9302235	1941	1941	1941	1941	50
533	20231115	124100	9205185	1941	1941	1941	1941	0
534	20231115	124000	9205185	1941	1941	1941	1941	0
535	20231115	123900	9205185	1941	1941	1941	1941	0
536	20231115	123800	9205185	1941	1942	1942	1941	2748
537	20231115	123700	3871059	1941	1941	1941	1941	0
538	20231115	123600	3871059	1941	1941	1941	1941	0
539	20231115	123500	3871059	1941	1941	1941	1941	0
540	20231115	123400	3871059	1941	1941	1941	1941	0
541	20231115	123300	3871059	1941	1941	1941	1941	0
542	20231115	123200	3871059	1941	1941	1941	1941	0
543	20231115	123100	3871059	1941	1941	1941	1941	0
544	20231115	123000	3871059	1941	1941	1941	1941	0
545	20231115	122900	3871059	1941	1941	1941	1941	0
546	20231115	122800	3871059	1941	1941	1941	1941	0
547	20231115	122700	3871059	1941	1941	1941	1941	0
548	20231115	122600	3871059	1941	1941	1941	1941	0
549	20231115	122500	3871059	1941	1941	1941	1941	0
550	20231115	122400	3871059	1941	1941	1941	1941	0
551	20231115	122300	3871059	1941	1941	1941	1941	0
552	20231115	122200	3871059	1941	1941	1941	1941	0
553	20231115	122100	3871059	1941	1941	1941	1941	0
554	20231115	122000	3871059	1941	1941	1941	1941	0
555	20231115	121900	3871059	1941	1941	1941	1941	0
556	20231115	121800	3871059	1941	1941	1941	1941	0
557	20231115	121700	3871059	1941	1941	1941	1941	0
558	20231115	121600	3871059	1941	1941	1941	1941	0
559	20231115	121500	3871059	1941	1941	1941	1941	0
560	20231115	121400	3871059	1941	1941	1941	1941	0
561	20231115	121300	3871059	1941	1941	1941	1941	1
562	20231115	121200	3869118	1941	1941	1941	1941	0
563	20231115	121100	3869118	1941	1941	1941	1941	0
564	20231115	121000	3869118	1941	1941	1941	1941	0
565	20231115	120900	3869118	1941	1941	1941	1941	0
566	20231115	120800	3869118	1941	1941	1941	1941	0
567	20231115	120700	3869118	1941	1941	1941	1941	0
568	20231115	120600	3869118	1941	1941	1941	1941	0
569	20231115	120500	3869118	1941	1941	1941	1941	0
570	20231115	120400	3869118	1941	1941	1941	1941	0
571	20231115	120300	3869118	1941	1941	1941	1941	0
572	20231115	120200	3869118	1941	1941	1941	1941	0
573	20231115	120100	3869118	1941	1941	1941	1941	0
574	20231115	120000	3869118	1941	1942	1942	1941	23
575	20231115	115900	3824474	1940	1940	1940	1940	0
576	20231115	115800	3824474	1940	1940	1940	1940	0
577	20231115	115700	3824474	1940	1940	1940	1940	0
578	20231115	115600	3824474	1940	1940	1940	1940	0
579	20231115	115500	3824474	1940	1940	1940	1940	0
580	20231115	115400	3824474	1940	1940	1940	1940	0
581	20231115	115300	3824474	1940	1940	1940	1940	0
582	20231115	115200	3824474	1940	1940	1940	1940	0
583	20231115	115100	3824474	1940	1940	1940	1940	0
584	20231115	115000	3824474	1940	1940	1940	1940	0
585	20231115	114900	3824474	1940	1940	1940	1940	0
586	20231115	114800	3824474	1940	1940	1940	1940	0
587	20231115	114700	3824474	1940	1940	1940	1940	0
588	20231115	114600	3824474	1940	1940	1940	1940	0
589	20231115	114500	3824474	1940	1940	1940	1940	0
590	20231115	114400	3824474	1940	1940	1940	1940	0
591	20231115	114300	3824474	1940	1940	1940	1940	0
592	20231115	114200	3824474	1940	1940	1940	1940	0
593	20231115	114100	3824474	1940	1940	1940	1940	0
594	20231115	114000	3824474	1940	1940	1940	1940	0
595	20231115	113900	3824474	1940	1940	1940	1940	0
596	20231115	113800	3824474	1940	1940	1940	1940	0
597	20231115	113700	3824474	1940	1940	1940	1940	0
598	20231115	113600	3824474	1940	1940	1940	1940	0
599	20231115	113500	3824474	1940	1940	1940	1940	0
600	20231115	113400	3824474	1940	1940	1940	1940	0
601	20231115	113300	3824474	1940	1940	1940	1940	0
602	20231115	113200	3824474	1940	1940	1940	1940	0
603	20231115	113100	3824474	1940	1940	1940	1940	0
604	20231115	113000	3824474	1940	1940	1940	1940	0
605	20231115	112900	3824474	1940	1940	1940	1940	0
606	20231115	112800	3824474	1940	1940	1940	1940	0
607	20231115	112700	3824474	1940	1940	1940	1940	0
608	20231115	112600	3824474	1940	1940	1940	1940	0
609	20231115	112500	3824474	1940	1940	1940	1940	0
610	20231115	112400	3824474	1940	1940	1940	1940	0
611	20231115	112300	3824474	1940	1940	1940	1940	0
612	20231115	112200	3824474	1940	1940	1940	1940	0
613	20231115	112100	3824474	1940	1940	1940	1940	50
614	20231115	112000	3727474	1940	1940	1940	1940	0
615	20231115	111900	3727474	1940	1940	1940	1940	0
616	20231115	111800	3727474	1940	1940	1940	1940	0
617	20231115	111700	3727474	1940	1940	1940	1940	104
618	20231115	111600	3525714	1941	1941	1941	1941	896
619	20231115	111500	1786578	1949	1949	1949	1949	0
620	20231115	111400	1786578	1949	1949	1949	1949	0
621	20231115	111300	1786578	1949	1949	1949	1949	0
622	20231115	111200	1786578	1949	1949	1949	1949	0
623	20231115	111100	1786578	1949	1949	1949	1949	0
624	20231115	111000	1786578	1949	1949	1949	1949	0
625	20231115	110900	1786578	1949	1949	1949	1949	0
626	20231115	110800	1786578	1949	1949	1949	1949	0
627	20231115	110700	1786578	1949	1949	1949	1949	0
628	20231115	110600	1786578	1949	1949	1949	1949	0
629	20231115	110500	1786578	1949	1949	1949	1949	0
630	20231115	110400	1786578	1949	1949	1949	1949	0
631	20231115	110300	1786578	1949	1949	1949	1949	0
632	20231115	110200	1786578	1949	1949	1949	1949	0
633	20231115	110100	1786578	1949	1949	1949	1949	0
634	20231115	110000	1786578	1949	1949	1949	1949	0
635	20231115	105900	1786578	1949	1949	1949	1949	0
636	20231115	105800	1786578	1949	1949	1949	1949	0
637	20231115	105700	1786578	1949	1949	1949	1949	0
638	20231115	105600	1786578	1949	1949	1949	1949	0
639	20231115	105500	1786578	1949	1949	1949	1949	0
640	20231115	105400	1786578	1949	1949	1949	1949	0
641	20231115	105300	1786578	1949	1949	1949	1949	0
642	20231115	105200	1786578	1949	1949	1949	1949	0
643	20231115	105100	1786578	1949	1949	1949	1949	0
644	20231115	105000	1786578	1949	1949	1949	1949	0
645	20231115	104900	1786578	1949	1949	1949	1949	0
646	20231115	104800	1786578	1949	1942	1949	1942	60
647	20231115	104700	1670002	1942	1942	1942	1942	0
648	20231115	104600	1670002	1942	1942	1942	1942	0
649	20231115	104500	1670002	1942	1942	1942	1942	500
650	20231115	104400	699002	1949	1949	1949	1949	0
651	20231115	104300	699002	1949	1949	1949	1949	0
652	20231115	104200	699002	1949	1949	1949	1949	0
653	20231115	104100	699002	1949	1949	1949	1949	0
654	20231115	104000	699002	1949	1949	1949	1949	0
655	20231115	103900	699002	1949	1949	1949	1949	0
656	20231115	103800	699002	1949	1949	1949	1949	0
657	20231115	103700	699002	1949	1949	1949	1949	0
658	20231115	103600	699002	1949	1949	1949	1949	0
659	20231115	103500	699002	1949	1949	1949	1949	0
660	20231115	103400	699002	1949	1949	1949	1949	0
661	20231115	103300	699002	1949	1949	1949	1949	0
662	20231115	103200	699002	1949	1949	1949	1949	0
663	20231115	103100	699002	1949	1949	1949	1949	0
664	20231115	103000	699002	1949	1949	1949	1949	0
665	20231115	102900	699002	1949	1949	1949	1949	0
666	20231115	102800	699002	1949	1949	1949	1949	0
667	20231115	102700	699002	1949	1949	1949	1949	0
668	20231115	102600	699002	1949	1949	1949	1949	0
669	20231115	102500	699002	1949	1949	1949	1949	0
670	20231115	102400	699002	1949	1949	1949	1949	0
671	20231115	102300	699002	1949	1949	1949	1949	0
672	20231115	102200	699002	1949	1949	1949	1949	0
673	20231115	102100	699002	1949	1949	1949	1949	0
674	20231115	102000	699002	1949	1949	1949	1949	0
675	20231115	101900	699002	1949	1949	1949	1949	0
676	20231115	101800	699002	1949	1949	1949	1949	0
677	20231115	101700	699002	1949	1949	1949	1949	0
678	20231115	101600	699002	1949	1949	1949	1949	0
679	20231115	101500	699002	1949	1949	1949	1949	0
680	20231115	101400	699002	1949	1949	1949	1949	0
681	20231115	101300	699002	1949	1949	1949	1949	0
682	20231115	101200	699002	1949	1949	1949	1949	0
683	20231115	101100	699002	1949	1949	1949	1949	0
684	20231115	101000	699002	1949	1949	1949	1949	2
685	20231115	100900	695104	1949	1949	1949	1949	0
686	20231115	100800	695104	1949	1949	1949	1949	0
687	20231115	100700	695104	1949	1949	1949	1949	0
688	20231115	100600	695104	1949	1949	1949	1949	0
689	20231115	100500	695104	1949	1949	1949	1949	0
690	20231115	100400	695104	1949	1949	1949	1949	0
691	20231115	100300	695104	1949	1949	1949	1949	0
692	20231115	100200	695104	1949	1949	1949	1949	0
693	20231115	100100	695104	1949	1949	1949	1949	0
694	20231115	100000	695104	1949	1949	1949	1949	0
695	20231115	095900	695104	1949	1949	1949	1949	10
696	20231115	095800	675614	1952	1952	1952	1952	0
697	20231115	095700	675614	1952	1952	1952	1952	0
698	20231115	095600	675614	1952	1952	1952	1952	0
699	20231115	095500	675614	1952	1952	1952	1952	0
700	20231115	095400	675614	1952	1952	1952	1952	0
701	20231115	095300	675614	1952	1952	1952	1952	0
702	20231115	095200	675614	1952	1952	1952	1952	0
703	20231115	095100	675614	1952	1952	1952	1952	0
704	20231115	095000	675614	1952	1952	1952	1952	0
705	20231115	094900	675614	1952	1952	1952	1952	0
706	20231115	094800	675614	1952	1952	1952	1952	0
707	20231115	094700	675614	1952	1952	1952	1952	0
708	20231115	094600	675614	1952	1952	1952	1952	0
709	20231115	094500	675614	1952	1952	1952	1952	0
710	20231115	094400	675614	1952	1952	1952	1952	0
711	20231115	094300	675614	1952	1952	1952	1952	0
712	20231115	094200	675614	1952	1952	1952	1952	0
713	20231115	094100	675614	1952	1952	1952	1952	0
714	20231115	094000	675614	1952	1952	1952	1952	0
715	20231115	093900	675614	1952	1952	1952	1952	0
716	20231115	093800	675614	1952	1952	1952	1952	0
717	20231115	093700	675614	1952	1952	1952	1952	0
718	20231115	093600	675614	1952	1952	1952	1952	0
719	20231115	093500	675614	1952	1952	1952	1952	0
720	20231115	093400	675614	1952	1952	1952	1952	5
721	20231115	093300	665854	1951	1951	1951	1951	0
722	20231115	093200	665854	1951	1951	1951	1951	0
723	20231115	093100	665854	1951	1951	1951	1951	1
724	20231115	093000	663903	1952	1952	1952	1952	0
725	20231115	092900	663903	1952	1952	1952	1952	0
726	20231115	092800	663903	1952	1952	1952	1952	0
727	20231115	092700	663903	1952	1952	1952	1952	0
728	20231115	092600	663903	1952	1952	1952	1952	0
729	20231115	092500	663903	1952	1952	1952	1952	0
730	20231115	092400	663903	1952	1952	1952	1952	0
731	20231115	092300	663903	1952	1952	1952	1952	0
732	20231115	092200	663903	1952	1952	1952	1952	0
733	20231115	092100	663903	1952	1952	1952	1952	0
734	20231115	092000	663903	1952	1952	1952	1952	0
735	20231115	091900	663903	1952	1952	1952	1952	0
736	20231115	091800	663903	1952	1952	1952	1952	1
737	20231115	091700	661951	1955	1955	1955	1955	0
738	20231115	091600	661951	1955	1955	1955	1955	0
739	20231115	091500	661951	1955	1955	1955	1955	0
740	20231115	091400	661951	1955	1955	1955	1955	0
741	20231115	091300	661951	1955	1955	1955	1955	0
742	20231115	091200	661951	1955	1955	1955	1955	0
743	20231115	091100	661951	1955	1955	1955	1955	0
744	20231115	091000	661951	1955	1955	1955	1955	0
745	20231115	090900	661951	1955	1955	1955	1955	0
746	20231115	090800	661951	1955	1955	1955	1955	0
747	20231115	090700	661951	1955	1955	1955	1955	0
748	20231115	090600	661951	1955	1955	1955	1955	0
749	20231115	090500	661951	1955	1955	1955	1955	5
750	20231115	090400	652176	1941	1941	1941	1941	0
751	20231115	090300	652176	1941	1941	1941	1941	0
752	20231115	090200	652176	1941	1941	1941	1941	336
753	20231115	090100	0	1946	1946	1946	1946	0
754	20231115	090000	0	1946	1946	1946	1946	0