KissMeData/299170/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	204000	47025687	1908	1908	1908	1908	117
3	20231122	203900	47025687	1908	1908	1908	1908	0
4	20231122	203800	47025687	1908	1908	1908	1908	0
5	20231122	203700	47025687	1908	1908	1908	1908	0
6	20231122	203600	47025687	1908	1908	1908	1908	0
7	20231122	203500	47025687	1908	1908	1908	1908	0
8	20231122	203400	47025687	1908	1908	1908	1908	0
9	20231122	203300	47025687	1908	1908	1908	1908	0
10	20231122	203200	47025687	1908	1908	1908	1908	0
11	20231122	203100	47025687	1908	1908	1908	1908	0
12	20231122	203000	47025687	1908	1908	1908	1908	0
13	20231122	202900	47025687	1908	1908	1908	1908	0
14	20231122	202800	47025687	1908	1908	1908	1908	0
15	20231122	202700	47025687	1908	1908	1908	1908	0
16	20231122	202600	47025687	1908	1908	1908	1908	0
17	20231122	202500	47025687	1908	1908	1908	1908	0
18	20231122	202400	47025687	1908	1908	1908	1908	0
19	20231122	202300	47025687	1908	1908	1908	1908	0
20	20231122	202200	47025687	1908	1908	1908	1908	0
21	20231122	202100	47025687	1908	1908	1908	1908	0
22	20231122	202000	47025687	1908	1908	1908	1908	0
23	20231122	201900	47025687	1908	1908	1908	1908	0
24	20231122	201800	47025687	1908	1908	1908	1908	0
25	20231122	201700	47025687	1908	1908	1908	1908	0
26	20231122	201600	47025687	1908	1908	1908	1908	0
27	20231122	201500	47025687	1908	1908	1908	1908	0
28	20231122	201400	47025687	1908	1908	1908	1908	0
29	20231122	201300	47025687	1908	1908	1908	1908	0
30	20231122	201200	47025687	1908	1908	1908	1908	0
31	20231122	201100	47025687	1908	1908	1908	1908	0
32	20231122	201000	47025687	1908	1908	1908	1908	117
33	20231122	200900	47025687	1908	1908	1908	1908	0
34	20231122	200800	47025687	1908	1908	1908	1908	0
35	20231122	200700	47025687	1908	1908	1908	1908	0
36	20231122	200600	47025687	1908	1908	1908	1908	0
37	20231122	200500	47025687	1908	1908	1908	1908	0
38	20231122	200400	47025687	1908	1908	1908	1908	0
39	20231122	200300	47025687	1908	1908	1908	1908	0
40	20231122	200200	47025687	1908	1908	1908	1908	0
41	20231122	200100	47025687	1908	1908	1908	1908	0
42	20231122	200000	47025687	1908	1908	1908	1908	0
43	20231122	195900	47025687	1908	1908	1908	1908	0
44	20231122	195800	47025687	1908	1908	1908	1908	0
45	20231122	195700	47025687	1908	1908	1908	1908	0
46	20231122	195600	47025687	1908	1908	1908	1908	0
47	20231122	195500	47025687	1908	1908	1908	1908	0
48	20231122	195400	47025687	1908	1908	1908	1908	0
49	20231122	195300	47025687	1908	1908	1908	1908	0
50	20231122	195200	47025687	1908	1908	1908	1908	0
51	20231122	195100	47025687	1908	1908	1908	1908	0
52	20231122	195000	47025687	1908	1908	1908	1908	0
53	20231122	194900	47025687	1908	1908	1908	1908	0
54	20231122	194800	47025687	1908	1908	1908	1908	0
55	20231122	194700	47025687	1908	1908	1908	1908	0
56	20231122	194600	47025687	1908	1908	1908	1908	0
57	20231122	194500	47025687	1908	1908	1908	1908	0
58	20231122	194400	47025687	1908	1908	1908	1908	0
59	20231122	194300	47025687	1908	1908	1908	1908	0
60	20231122	194200	47025687	1908	1908	1908	1908	0
61	20231122	194100	47025687	1908	1908	1908	1908	0
62	20231122	194000	47025687	1908	1908	1908	1908	117
63	20231122	193900	47025687	1908	1908	1908	1908	0
64	20231122	193800	47025687	1908	1908	1908	1908	0
65	20231122	193700	47025687	1908	1908	1908	1908	0
66	20231122	193600	47025687	1908	1908	1908	1908	0
67	20231122	193500	47025687	1908	1908	1908	1908	0
68	20231122	193400	47025687	1908	1908	1908	1908	0
69	20231122	193300	47025687	1908	1908	1908	1908	0
70	20231122	193200	47025687	1908	1908	1908	1908	0
71	20231122	193100	47025687	1908	1908	1908	1908	0
72	20231122	193000	47025687	1908	1908	1908	1908	0
73	20231122	192900	47025687	1908	1908	1908	1908	0
74	20231122	192800	47025687	1908	1908	1908	1908	0
75	20231122	192700	47025687	1908	1908	1908	1908	0
76	20231122	192600	47025687	1908	1908	1908	1908	0
77	20231122	192500	47025687	1908	1908	1908	1908	0
78	20231122	192400	47025687	1908	1908	1908	1908	0
79	20231122	192300	47025687	1908	1908	1908	1908	0
80	20231122	192200	47025687	1908	1908	1908	1908	0
81	20231122	192100	47025687	1908	1908	1908	1908	0
82	20231122	192000	47025687	1908	1908	1908	1908	0
83	20231122	191900	47025687	1908	1908	1908	1908	0
84	20231122	191800	47025687	1908	1908	1908	1908	0
85	20231122	191700	47025687	1908	1908	1908	1908	0
86	20231122	191600	47025687	1908	1908	1908	1908	0
87	20231122	191500	47025687	1908	1908	1908	1908	0
88	20231122	191400	47025687	1908	1908	1908	1908	0
89	20231122	191300	47025687	1908	1908	1908	1908	0
90	20231122	191200	47025687	1908	1908	1908	1908	0
91	20231122	191100	47025687	1908	1908	1908	1908	0
92	20231122	191000	47025687	1908	1908	1908	1908	117
93	20231122	190900	47025687	1908	1908	1908	1908	0
94	20231122	190800	47025687	1908	1908	1908	1908	0
95	20231122	190700	47025687	1908	1908	1908	1908	0
96	20231122	190600	47025687	1908	1908	1908	1908	0
97	20231122	190500	47025687	1908	1908	1908	1908	0
98	20231122	190400	47025687	1908	1908	1908	1908	0
99	20231122	190300	47025687	1908	1908	1908	1908	0
100	20231122	190200	47025687	1908	1908	1908	1908	0
101	20231122	190100	47025687	1908	1908	1908	1908	0
102	20231122	190000	47025687	1908	1908	1908	1908	0
103	20231122	185900	47025687	1908	1908	1908	1908	0
104	20231122	185800	47025687	1908	1908	1908	1908	0
105	20231122	185700	47025687	1908	1908	1908	1908	0
106	20231122	185600	47025687	1908	1908	1908	1908	0
107	20231122	185500	47025687	1908	1908	1908	1908	0
108	20231122	185400	47025687	1908	1908	1908	1908	0
109	20231122	185300	47025687	1908	1908	1908	1908	0
110	20231122	185200	47025687	1908	1908	1908	1908	0
111	20231122	185100	47025687	1908	1908	1908	1908	0
112	20231122	185000	47025687	1908	1908	1908	1908	0
113	20231122	184900	47025687	1908	1908	1908	1908	0
114	20231122	184800	47025687	1908	1908	1908	1908	0
115	20231122	184700	47025687	1908	1908	1908	1908	0
116	20231122	184600	47025687	1908	1908	1908	1908	0
117	20231122	184500	47025687	1908	1908	1908	1908	0
118	20231122	184400	47025687	1908	1908	1908	1908	0
119	20231122	184300	47025687	1908	1908	1908	1908	0
120	20231122	184200	47025687	1908	1908	1908	1908	0
121	20231122	184100	47025687	1908	1908	1908	1908	0
122	20231122	184000	47025687	1908	1908	1908	1908	117
123	20231122	183900	47025687	1908	1908	1908	1908	0
124	20231122	183800	47025687	1908	1908	1908	1908	0
125	20231122	183700	47025687	1908	1908	1908	1908	0
126	20231122	183600	47025687	1908	1908	1908	1908	0
127	20231122	183500	47025687	1908	1908	1908	1908	0
128	20231122	183400	47025687	1908	1908	1908	1908	0
129	20231122	183300	47025687	1908	1908	1908	1908	0
130	20231122	183200	47025687	1908	1908	1908	1908	0
131	20231122	183100	47025687	1908	1908	1908	1908	0
132	20231122	183000	47025687	1908	1908	1908	1908	0
133	20231122	182900	47025687	1908	1908	1908	1908	0
134	20231122	182800	47025687	1908	1908	1908	1908	0
135	20231122	182700	47025687	1908	1908	1908	1908	0
136	20231122	182600	47025687	1908	1908	1908	1908	0
137	20231122	182500	47025687	1908	1908	1908	1908	0
138	20231122	182400	47025687	1908	1908	1908	1908	0
139	20231122	182300	47025687	1908	1908	1908	1908	0
140	20231122	182200	47025687	1908	1908	1908	1908	0
141	20231122	182100	47025687	1908	1908	1908	1908	0
142	20231122	182000	47025687	1908	1908	1908	1908	0
143	20231122	181900	47025687	1908	1908	1908	1908	0
144	20231122	181800	47025687	1908	1908	1908	1908	0
145	20231122	181700	47025687	1908	1908	1908	1908	0
146	20231122	181600	47025687	1908	1908	1908	1908	0
147	20231122	181500	47025687	1908	1908	1908	1908	0
148	20231122	181400	47025687	1908	1908	1908	1908	0
149	20231122	181300	47025687	1908	1908	1908	1908	0
150	20231122	181200	47025687	1908	1908	1908	1908	0
151	20231122	181100	47025687	1908	1908	1908	1908	0
152	20231122	181000	47025687	1908	1908	1908	1908	117
153	20231122	180900	47025687	1908	1908	1908	1908	0
154	20231122	180800	47025687	1908	1908	1908	1908	0
155	20231122	180700	47025687	1908	1908	1908	1908	0
156	20231122	180600	47025687	1908	1908	1908	1908	0
157	20231122	180500	47025687	1908	1908	1908	1908	0
158	20231122	180400	47025687	1908	1908	1908	1908	0
159	20231122	180300	47025687	1908	1908	1908	1908	0
160	20231122	180200	47025687	1908	1908	1908	1908	0
161	20231122	180100	47025687	1908	1908	1908	1908	0
162	20231122	180000	47025687	1908	1908	1908	1908	0
163	20231122	175900	47025687	1908	1908	1908	1908	0
164	20231122	175800	47025687	1908	1908	1908	1908	0
165	20231122	175700	47025687	1908	1908	1908	1908	0
166	20231122	175600	47025687	1908	1908	1908	1908	0
167	20231122	175500	47025687	1908	1908	1908	1908	0
168	20231122	175400	47025687	1908	1908	1908	1908	0
169	20231122	175300	47025687	1908	1908	1908	1908	0
170	20231122	175200	47025687	1908	1908	1908	1908	0
171	20231122	175100	47025687	1908	1908	1908	1908	0
172	20231122	175000	47025687	1908	1908	1908	1908	0
173	20231122	174900	47025687	1908	1908	1908	1908	0
174	20231122	174800	47025687	1908	1908	1908	1908	0
175	20231122	174700	47025687	1908	1908	1908	1908	0
176	20231122	174600	47025687	1908	1908	1908	1908	0
177	20231122	174500	47025687	1908	1908	1908	1908	0
178	20231122	174400	47025687	1908	1908	1908	1908	0
179	20231122	174300	47025687	1908	1908	1908	1908	0
180	20231122	174200	47025687	1908	1908	1908	1908	0
181	20231122	174100	47025687	1908	1908	1908	1908	0
182	20231122	174000	47025687	1908	1908	1908	1908	117
183	20231122	173900	47025687	1908	1908	1908	1908	0
184	20231122	173800	47025687	1908	1908	1908	1908	0
185	20231122	173700	47025687	1908	1908	1908	1908	0
186	20231122	173600	47025687	1908	1908	1908	1908	0
187	20231122	173500	47025687	1908	1908	1908	1908	0
188	20231122	173400	47025687	1908	1908	1908	1908	0
189	20231122	173300	47025687	1908	1908	1908	1908	0
190	20231122	173200	47025687	1908	1908	1908	1908	0
191	20231122	173100	47025687	1908	1908	1908	1908	0
192	20231122	173000	47025687	1908	1908	1908	1908	0
193	20231122	172900	47025687	1908	1908	1908	1908	0
194	20231122	172800	47025687	1908	1908	1908	1908	0
195	20231122	172700	47025687	1908	1908	1908	1908	0
196	20231122	172600	47025687	1908	1908	1908	1908	0
197	20231122	172500	47025687	1908	1908	1908	1908	0
198	20231122	172400	47025687	1908	1908	1908	1908	0
199	20231122	172300	47025687	1908	1908	1908	1908	0
200	20231122	172200	47025687	1908	1908	1908	1908	0
201	20231122	172100	47025687	1908	1908	1908	1908	0
202	20231122	172000	47025687	1908	1908	1908	1908	0
203	20231122	171900	47025687	1908	1908	1908	1908	0
204	20231122	171800	47025687	1908	1908	1908	1908	0
205	20231122	171700	47025687	1908	1908	1908	1908	0
206	20231122	171600	47025687	1908	1908	1908	1908	0
207	20231122	171500	47025687	1908	1908	1908	1908	0
208	20231122	171400	47025687	1908	1908	1908	1908	0
209	20231122	171300	47025687	1908	1908	1908	1908	0
210	20231122	171200	47025687	1908	1908	1908	1908	0
211	20231122	171100	47025687	1908	1908	1908	1908	0
212	20231122	171000	47025687	1908	1908	1908	1908	117
213	20231122	170900	47025687	1908	1908	1908	1908	0
214	20231122	170800	47025687	1908	1908	1908	1908	0
215	20231122	170700	47025687	1908	1908	1908	1908	0
216	20231122	170600	47025687	1908	1908	1908	1908	0
217	20231122	170500	47025687	1908	1908	1908	1908	0
218	20231122	170400	47025687	1908	1908	1908	1908	0
219	20231122	170300	47025687	1908	1908	1908	1908	0
220	20231122	170200	47025687	1908	1908	1908	1908	0
221	20231122	170100	47025687	1908	1908	1908	1908	0
222	20231122	170000	47025687	1908	1908	1908	1908	0
223	20231122	165900	47025687	1908	1908	1908	1908	0
224	20231122	165800	47025687	1908	1908	1908	1908	0
225	20231122	165700	47025687	1908	1908	1908	1908	0
226	20231122	165600	47025687	1908	1908	1908	1908	0
227	20231122	165500	47025687	1908	1908	1908	1908	0
228	20231122	165400	47025687	1908	1908	1908	1908	0
229	20231122	165300	47025687	1908	1908	1908	1908	0
230	20231122	165200	47025687	1908	1908	1908	1908	0
231	20231122	165100	47025687	1908	1908	1908	1908	0
232	20231122	165000	47025687	1908	1908	1908	1908	0
233	20231122	164900	47025687	1908	1908	1908	1908	0
234	20231122	164800	47025687	1908	1908	1908	1908	0
235	20231122	164700	47025687	1908	1908	1908	1908	0
236	20231122	164600	47025687	1908	1908	1908	1908	0
237	20231122	164500	47025687	1908	1908	1908	1908	0
238	20231122	164400	47025687	1908	1908	1908	1908	0
239	20231122	164300	47025687	1908	1908	1908	1908	0
240	20231122	164200	47025687	1908	1908	1908	1908	0
241	20231122	164100	47025687	1908	1908	1908	1908	0
242	20231122	164000	47025687	1908	1908	1908	1908	117
243	20231122	163900	47025687	1908	1908	1908	1908	0
244	20231122	163800	47025687	1908	1908	1908	1908	0
245	20231122	163700	47025687	1908	1908	1908	1908	0
246	20231122	163600	47025687	1908	1908	1908	1908	0
247	20231122	163500	47025687	1908	1908	1908	1908	0
248	20231122	163400	47025687	1908	1908	1908	1908	0
249	20231122	163300	47025687	1908	1908	1908	1908	0
250	20231122	163200	47025687	1908	1908	1908	1908	0
251	20231122	163100	47025687	1908	1908	1908	1908	0
252	20231122	163000	47025687	1908	1908	1908	1908	0
253	20231122	162900	47025687	1908	1908	1908	1908	0
254	20231122	162800	47025687	1908	1908	1908	1908	0
255	20231122	162700	47025687	1908	1908	1908	1908	0
256	20231122	162600	47025687	1908	1908	1908	1908	0
257	20231122	162500	47025687	1908	1908	1908	1908	0
258	20231122	162400	47025687	1908	1908	1908	1908	0
259	20231122	162300	47025687	1908	1908	1908	1908	0
260	20231122	162200	47025687	1908	1908	1908	1908	0
261	20231122	162100	47025687	1908	1908	1908	1908	0
262	20231122	162000	47025687	1908	1908	1908	1908	0
263	20231122	161900	47025687	1908	1908	1908	1908	0
264	20231122	161800	47025687	1908	1908	1908	1908	0
265	20231122	161700	47025687	1908	1908	1908	1908	0
266	20231122	161600	47025687	1908	1908	1908	1908	0
267	20231122	161500	47025687	1908	1908	1908	1908	0
268	20231122	161400	47025687	1908	1908	1908	1908	0
269	20231122	161300	47025687	1908	1908	1908	1908	0
270	20231122	161200	47025687	1908	1908	1908	1908	0
271	20231122	161100	47025687	1908	1908	1908	1908	0
272	20231122	161000	47025687	1908	1908	1908	1908	117
273	20231122	160900	47025687	1908	1908	1908	1908	0
274	20231122	160800	47025687	1908	1908	1908	1908	0
275	20231122	160700	47025687	1908	1908	1908	1908	0
276	20231122	160600	47025687	1908	1908	1908	1908	0
277	20231122	160500	47025687	1908	1908	1908	1908	0
278	20231122	160400	47025687	1908	1908	1908	1908	0
279	20231122	160300	47025687	1908	1908	1908	1908	0
280	20231122	160200	47025687	1908	1908	1908	1908	0
281	20231122	160100	47025687	1908	1908	1908	1908	0
282	20231122	160000	47025687	1908	1908	1908	1908	0
283	20231122	155900	47025687	1908	1908	1908	1908	0
284	20231122	155800	47025687	1908	1908	1908	1908	0
285	20231122	155700	47025687	1908	1908	1908	1908	0
286	20231122	155600	47025687	1908	1908	1908	1908	0
287	20231122	155500	47025687	1908	1908	1908	1908	0
288	20231122	155400	47025687	1908	1908	1908	1908	0
289	20231122	155300	47025687	1908	1908	1908	1908	0
290	20231122	155200	47025687	1908	1908	1908	1908	0
291	20231122	155100	47025687	1908	1908	1908	1908	0
292	20231122	155000	47025687	1908	1908	1908	1908	0
293	20231122	154900	47025687	1908	1908	1908	1908	0
294	20231122	154800	47025687	1908	1908	1908	1908	0
295	20231122	154700	47025687	1908	1908	1908	1908	0
296	20231122	154600	47025687	1908	1908	1908	1908	0
297	20231122	154500	47025687	1908	1908	1908	1908	0
298	20231122	154400	47025687	1908	1908	1908	1908	0
299	20231122	154300	47025687	1908	1908	1908	1908	0
300	20231122	154200	47025687	1908	1908	1908	1908	0
301	20231122	154100	47025687	1908	1908	1908	1908	0
302	20231122	154000	47025687	1908	1908	1908	1908	117
303	20231122	153900	47025687	1908	1908	1908	1908	0
304	20231122	153800	47025687	1908	1908	1908	1908	0
305	20231122	153700	47025687	1908	1908	1908	1908	0
306	20231122	153600	47025687	1908	1908	1908	1908	0
307	20231122	153500	47025687	1908	1908	1908	1908	0
308	20231122	153400	47025687	1908	1908	1908	1908	0
309	20231122	153300	47025687	1908	1908	1908	1908	0
310	20231122	153200	47025687	1908	1908	1908	1908	0
311	20231122	153100	47025687	1908	1908	1908	1908	0
312	20231122	153000	47025687	1908	1908	1908	1908	117
313	20231122	152900	46802451	1915	1915	1915	1915	0
314	20231122	152800	46802451	1915	1915	1915	1915	0
315	20231122	152700	46802451	1915	1915	1915	1915	0
316	20231122	152600	46802451	1915	1915	1915	1915	0
317	20231122	152500	46802451	1915	1915	1915	1915	0
318	20231122	152400	46802451	1915	1915	1915	1915	0
319	20231122	152300	46802451	1915	1915	1915	1915	0
320	20231122	152200	46802451	1915	1915	1915	1915	0
321	20231122	152100	46802451	1915	1915	1915	1915	0
322	20231122	152000	46802451	1915	1915	1915	1915	0
323	20231122	151900	46802451	1915	1915	1915	1915	0
324	20231122	151800	46802451	1915	1915	1915	1915	0
325	20231122	151700	46802451	1915	1915	1915	1915	0
326	20231122	151600	46802451	1915	1915	1915	1915	0
327	20231122	151500	46802451	1915	1908	1915	1906	59
328	20231122	151400	46689876	1908	1908	1908	1908	1
329	20231122	151300	46687968	1908	1908	1908	1908	0
330	20231122	151200	46687968	1908	1908	1908	1908	0
331	20231122	151100	46687968	1908	1907	1908	1906	10
332	20231122	151000	46668898	1906	1907	1907	1906	233
333	20231122	150900	46224590	1908	1908	1908	1908	2
334	20231122	150800	46220774	1908	1908	1908	1908	1
335	20231122	150700	46218866	1906	1906	1906	1906	95
336	20231122	150600	46037796	1907	1907	1907	1907	124
337	20231122	150500	45801328	1908	1908	1908	1908	1
338	20231122	150400	45799420	1907	1908	1908	1907	112
339	20231122	150300	45585736	1907	1911	1911	1907	2046
340	20231122	150200	41680070	1915	1915	1915	1915	0
341	20231122	150100	41680070	1915	1915	1915	1915	0
342	20231122	150000	41680070	1915	1915	1915	1915	0
343	20231122	145900	41680070	1915	1915	1915	1915	0
344	20231122	145800	41680070	1915	1915	1915	1915	0
345	20231122	145700	41680070	1915	1915	1915	1915	0
346	20231122	145600	41680070	1915	1915	1915	1915	0
347	20231122	145500	41680070	1915	1915	1915	1915	0
348	20231122	145400	41680070	1915	1915	1915	1915	0
349	20231122	145300	41680070	1915	1915	1915	1915	0
350	20231122	145200	41680070	1915	1915	1915	1915	0
351	20231122	145100	41680070	1915	1915	1915	1915	0
352	20231122	145000	41680070	1915	1915	1915	1915	0
353	20231122	144900	41680070	1915	1915	1915	1915	0
354	20231122	144800	41680070	1915	1915	1915	1915	0
355	20231122	144700	41680070	1915	1915	1915	1915	0
356	20231122	144600	41680070	1915	1915	1915	1915	0
357	20231122	144500	41680070	1915	1915	1915	1915	0
358	20231122	144400	41680070	1915	1915	1915	1915	0
359	20231122	144300	41680070	1915	1915	1915	1915	0
360	20231122	144200	41680070	1915	1915	1915	1915	0
361	20231122	144100	41680070	1915	1915	1915	1915	0
362	20231122	144000	41680070	1915	1915	1915	1915	0
363	20231122	143900	41680070	1915	1915	1915	1915	0
364	20231122	143800	41680070	1915	1915	1915	1915	0
365	20231122	143700	41680070	1915	1915	1915	1915	0
366	20231122	143600	41680070	1915	1915	1915	1915	0
367	20231122	143500	41680070	1915	1915	1915	1915	0
368	20231122	143400	41680070	1915	1915	1915	1915	0
369	20231122	143300	41680070	1915	1915	1915	1915	0
370	20231122	143200	41680070	1915	1915	1915	1915	0
371	20231122	143100	41680070	1915	1915	1915	1915	0
372	20231122	143000	41680070	1915	1915	1915	1915	0
373	20231122	142900	41680070	1915	1915	1915	1915	0
374	20231122	142800	41680070	1915	1915	1915	1915	0
375	20231122	142700	41680070	1915	1915	1915	1915	1
376	20231122	142600	41678155	1910	1912	1912	1910	220
377	20231122	142500	41257778	1915	1915	1915	1915	0
378	20231122	142400	41257778	1915	1915	1915	1915	0
379	20231122	142300	41257778	1915	1915	1915	1915	0
380	20231122	142200	41257778	1915	1915	1915	1915	0
381	20231122	142100	41257778	1915	1915	1915	1915	0
382	20231122	142000	41257778	1915	1915	1915	1915	0
383	20231122	141900	41257778	1915	1915	1915	1915	0
384	20231122	141800	41257778	1915	1915	1915	1915	0
385	20231122	141700	41257778	1915	1915	1915	1915	0
386	20231122	141600	41257778	1915	1915	1915	1915	0
387	20231122	141500	41257778	1915	1915	1915	1915	0
388	20231122	141400	41257778	1915	1915	1915	1915	0
389	20231122	141300	41257778	1915	1915	1915	1915	0
390	20231122	141200	41257778	1915	1915	1915	1915	0
391	20231122	141100	41257778	1915	1915	1915	1915	0
392	20231122	141000	41257778	1915	1915	1915	1915	0
393	20231122	140900	41257778	1915	1915	1915	1915	0
394	20231122	140800	41257778	1915	1915	1915	1915	0
395	20231122	140700	41257778	1915	1915	1915	1915	0
396	20231122	140600	41257778	1915	1915	1915	1915	0
397	20231122	140500	41257778	1915	1915	1915	1915	0
398	20231122	140400	41257778	1915	1915	1915	1915	0
399	20231122	140300	41257778	1915	1915	1915	1915	0
400	20231122	140200	41257778	1915	1915	1915	1915	0
401	20231122	140100	41257778	1915	1915	1915	1915	0
402	20231122	140000	41257778	1915	1915	1915	1915	0
403	20231122	135900	41257778	1915	1915	1915	1915	0
404	20231122	135800	41257778	1915	1915	1915	1915	0
405	20231122	135700	41257778	1915	1915	1915	1915	0
406	20231122	135600	41257778	1915	1915	1915	1915	0
407	20231122	135500	41257778	1915	1915	1915	1915	0
408	20231122	135400	41257778	1915	1915	1915	1915	0
409	20231122	135300	41257778	1915	1915	1915	1915	0
410	20231122	135200	41257778	1915	1915	1915	1915	0
411	20231122	135100	41257778	1915	1915	1915	1915	0
412	20231122	135000	41257778	1915	1915	1915	1915	0
413	20231122	134900	41257778	1915	1915	1915	1915	0
414	20231122	134800	41257778	1915	1915	1915	1915	0
415	20231122	134700	41257778	1915	1915	1915	1915	0
416	20231122	134600	41257778	1915	1915	1915	1915	0
417	20231122	134500	41257778	1915	1915	1915	1915	0
418	20231122	134400	41257778	1915	1915	1915	1915	0
419	20231122	134300	41257778	1915	1915	1915	1915	0
420	20231122	134200	41257778	1915	1915	1915	1915	0
421	20231122	134100	41257778	1915	1915	1915	1915	0
422	20231122	134000	41257778	1915	1915	1915	1915	0
423	20231122	133900	41257778	1915	1915	1915	1915	0
424	20231122	133800	41257778	1915	1915	1915	1915	0
425	20231122	133700	41257778	1915	1915	1915	1915	0
426	20231122	133600	41257778	1915	1915	1915	1915	0
427	20231122	133500	41257778	1915	1915	1915	1915	0
428	20231122	133400	41257778	1915	1915	1915	1915	0
429	20231122	133300	41257778	1915	1915	1915	1915	0
430	20231122	133200	41257778	1915	1915	1915	1915	0
431	20231122	133100	41257778	1915	1915	1915	1915	0
432	20231122	133000	41257778	1915	1915	1915	1915	0
433	20231122	132900	41257778	1915	1915	1915	1915	0
434	20231122	132800	41257778	1915	1915	1915	1915	0
435	20231122	132700	41257778	1915	1915	1915	1915	0
436	20231122	132600	41257778	1915	1915	1915	1915	0
437	20231122	132500	41257778	1915	1915	1915	1915	0
438	20231122	132400	41257778	1915	1915	1915	1915	1
439	20231122	132300	41255863	1915	1915	1915	1915	0
440	20231122	132200	41255863	1915	1915	1915	1915	0
441	20231122	132100	41255863	1915	1915	1915	1915	0
442	20231122	132000	41255863	1915	1915	1915	1915	0
443	20231122	131900	41255863	1915	1915	1915	1915	0
444	20231122	131800	41255863	1915	1915	1915	1915	0
445	20231122	131700	41255863	1915	1915	1915	1915	0
446	20231122	131600	41255863	1915	1915	1915	1915	0
447	20231122	131500	41255863	1915	1915	1915	1915	0
448	20231122	131400	41255863	1915	1915	1915	1915	0
449	20231122	131300	41255863	1915	1915	1915	1915	0
450	20231122	131200	41255863	1915	1915	1915	1915	0
451	20231122	131100	41255863	1915	1915	1915	1915	0
452	20231122	131000	41255863	1915	1915	1915	1915	0
453	20231122	130900	41255863	1915	1915	1915	1915	0
454	20231122	130800	41255863	1915	1915	1915	1915	0
455	20231122	130700	41255863	1915	1915	1915	1915	0
456	20231122	130600	41255863	1915	1915	1915	1915	0
457	20231122	130500	41255863	1915	1915	1915	1915	0
458	20231122	130400	41255863	1915	1915	1915	1915	0
459	20231122	130300	41255863	1915	1915	1915	1915	0
460	20231122	130200	41255863	1915	1915	1915	1915	2
461	20231122	130100	41252033	1915	1915	1915	1915	0
462	20231122	130000	41252033	1915	1915	1915	1915	0
463	20231122	125900	41252033	1915	1915	1915	1915	0
464	20231122	125800	41252033	1915	1915	1915	1915	0
465	20231122	125700	41252033	1915	1915	1915	1915	0
466	20231122	125600	41252033	1915	1915	1915	1915	0
467	20231122	125500	41252033	1915	1915	1915	1915	0
468	20231122	125400	41252033	1915	1915	1915	1915	0
469	20231122	125300	41252033	1915	1915	1915	1915	0
470	20231122	125200	41252033	1915	1915	1915	1915	0
471	20231122	125100	41252033	1915	1915	1915	1915	0
472	20231122	125000	41252033	1915	1915	1915	1915	0
473	20231122	124900	41252033	1915	1915	1915	1915	0
474	20231122	124800	41252033	1915	1915	1915	1915	100
475	20231122	124700	41060533	1915	1915	1915	1915	0
476	20231122	124600	41060533	1915	1915	1915	1915	1
477	20231122	124500	41058618	1910	1910	1910	1910	4
478	20231122	124400	41050978	1915	1915	1915	1915	0
479	20231122	124300	41050978	1915	1915	1915	1915	0
480	20231122	124200	41050978	1915	1915	1915	1915	0
481	20231122	124100	41050978	1915	1915	1915	1915	0
482	20231122	124000	41050978	1915	1915	1915	1915	0
483	20231122	123900	41050978	1915	1915	1915	1915	0
484	20231122	123800	41050978	1915	1915	1915	1915	0
485	20231122	123700	41050978	1915	1915	1915	1915	0
486	20231122	123600	41050978	1915	1915	1915	1915	0
487	20231122	123500	41050978	1915	1915	1915	1915	0
488	20231122	123400	41050978	1915	1915	1915	1915	0
489	20231122	123300	41050978	1915	1915	1915	1915	0
490	20231122	123200	41050978	1915	1915	1915	1915	0
491	20231122	123100	41050978	1915	1915	1915	1915	0
492	20231122	123000	41050978	1915	1915	1915	1915	1
493	20231122	122900	41049063	1915	1915	1915	1915	100
494	20231122	122800	40857563	1915	1915	1915	1915	100
495	20231122	122700	40666063	1915	1915	1915	1915	0
496	20231122	122600	40666063	1915	1915	1915	1915	0
497	20231122	122500	40666063	1915	1915	1915	1915	0
498	20231122	122400	40666063	1915	1915	1915	1915	0
499	20231122	122300	40666063	1915	1915	1915	1915	0
500	20231122	122200	40666063	1915	1915	1915	1915	0
501	20231122	122100	40666063	1915	1915	1915	1915	0
502	20231122	122000	40666063	1915	1915	1915	1915	0
503	20231122	121900	40666063	1915	1915	1915	1915	0
504	20231122	121800	40666063	1915	1915	1915	1915	0
505	20231122	121700	40666063	1915	1915	1915	1915	0
506	20231122	121600	40666063	1915	1915	1915	1915	0
507	20231122	121500	40666063	1915	1915	1915	1915	0
508	20231122	121400	40666063	1915	1915	1915	1915	0
509	20231122	121300	40666063	1915	1915	1915	1915	0
510	20231122	121200	40666063	1915	1915	1915	1915	0
511	20231122	121100	40666063	1915	1915	1915	1915	0
512	20231122	121000	40666063	1915	1915	1915	1915	0
513	20231122	120900	40666063	1915	1915	1915	1915	0
514	20231122	120800	40666063	1915	1915	1915	1915	0
515	20231122	120700	40666063	1915	1915	1915	1915	0
516	20231122	120600	40666063	1915	1915	1915	1915	0
517	20231122	120500	40666063	1915	1915	1915	1915	0
518	20231122	120400	40666063	1915	1915	1915	1915	0
519	20231122	120300	40666063	1915	1915	1915	1915	0
520	20231122	120200	40666063	1915	1915	1915	1915	0
521	20231122	120100	40666063	1915	1915	1915	1915	0
522	20231122	120000	40666063	1915	1915	1915	1915	0
523	20231122	115900	40666063	1915	1915	1915	1915	0
524	20231122	115800	40666063	1915	1915	1915	1915	0
525	20231122	115700	40666063	1915	1915	1915	1915	0
526	20231122	115600	40666063	1915	1915	1915	1915	0
527	20231122	115500	40666063	1915	1915	1915	1915	0
528	20231122	115400	40666063	1915	1915	1915	1915	0
529	20231122	115300	40666063	1915	1915	1915	1915	0
530	20231122	115200	40666063	1915	1915	1915	1915	0
531	20231122	115100	40666063	1915	1915	1915	1915	0
532	20231122	115000	40666063	1915	1915	1915	1915	0
533	20231122	114900	40666063	1915	1915	1915	1915	0
534	20231122	114800	40666063	1915	1915	1915	1915	0
535	20231122	114700	40666063	1915	1915	1915	1915	0
536	20231122	114600	40666063	1915	1915	1915	1915	0
537	20231122	114500	40666063	1915	1915	1915	1915	0
538	20231122	114400	40666063	1915	1915	1915	1915	0
539	20231122	114300	40666063	1915	1915	1915	1915	0
540	20231122	114200	40666063	1915	1915	1915	1915	0
541	20231122	114100	40666063	1915	1915	1915	1915	0
542	20231122	114000	40666063	1915	1915	1915	1915	0
543	20231122	113900	40666063	1915	1915	1915	1915	0
544	20231122	113800	40666063	1915	1915	1915	1915	0
545	20231122	113700	40666063	1915	1915	1915	1915	0
546	20231122	113600	40666063	1915	1915	1915	1915	0
547	20231122	113500	40666063	1915	1915	1915	1915	0
548	20231122	113400	40666063	1915	1915	1915	1915	0
549	20231122	113300	40666063	1915	1915	1915	1915	1
550	20231122	113200	40664148	1908	1908	1908	1908	0
551	20231122	113100	40664148	1908	1908	1908	1908	0
552	20231122	113000	40664148	1908	1908	1908	1908	0
553	20231122	112900	40664148	1908	1908	1908	1908	0
554	20231122	112800	40664148	1908	1908	1908	1908	30
555	20231122	112700	40606908	1907	1917	1917	1907	2274
556	20231122	112600	36255464	1923	1923	1923	1923	0
557	20231122	112500	36255464	1923	1923	1923	1923	0
558	20231122	112400	36255464	1923	1923	1923	1923	0
559	20231122	112300	36255464	1923	1923	1923	1923	0
560	20231122	112200	36255464	1923	1923	1923	1923	0
561	20231122	112100	36255464	1923	1923	1923	1923	0
562	20231122	112000	36255464	1923	1923	1923	1923	0
563	20231122	111900	36255464	1923	1923	1923	1923	0
564	20231122	111800	36255464	1923	1923	1923	1923	0
565	20231122	111700	36255464	1923	1923	1923	1923	0
566	20231122	111600	36255464	1923	1923	1923	1923	0
567	20231122	111500	36255464	1923	1923	1923	1923	0
568	20231122	111400	36255464	1923	1923	1923	1923	0
569	20231122	111300	36255464	1923	1923	1923	1923	0
570	20231122	111200	36255464	1923	1923	1923	1923	0
571	20231122	111100	36255464	1923	1923	1923	1923	0
572	20231122	111000	36255464	1923	1923	1923	1923	2
573	20231122	110900	36251618	1917	1917	1917	1917	0
574	20231122	110800	36251618	1917	1917	1917	1917	0
575	20231122	110700	36251618	1917	1917	1917	1917	0
576	20231122	110600	36251618	1917	1917	1917	1917	0
577	20231122	110500	36251618	1917	1917	1917	1917	0
578	20231122	110400	36251618	1917	1917	1917	1917	0
579	20231122	110300	36251618	1917	1918	1918	1917	316
580	20231122	110200	35645845	1917	1917	1917	1917	0
581	20231122	110100	35645845	1917	1917	1917	1917	0
582	20231122	110000	35645845	1917	1917	1917	1917	0
583	20231122	105900	35645845	1917	1917	1917	1917	0
584	20231122	105800	35645845	1917	1917	1917	1917	0
585	20231122	105700	35645845	1917	1917	1917	1917	0
586	20231122	105600	35645845	1917	1917	1917	1917	0
587	20231122	105500	35645845	1917	1917	1917	1917	0
588	20231122	105400	35645845	1917	1917	1917	1917	0
589	20231122	105300	35645845	1917	1917	1917	1917	34
590	20231122	105200	35580667	1917	1917	1917	1917	0
591	20231122	105100	35580667	1917	1917	1917	1917	1155
592	20231122	105000	33366532	1920	1920	1920	1920	0
593	20231122	104900	33366532	1920	1920	1920	1920	0
594	20231122	104800	33366532	1920	1920	1920	1920	0
595	20231122	104700	33366532	1920	1920	1920	1920	0
596	20231122	104600	33366532	1920	1920	1920	1920	0
597	20231122	104500	33366532	1920	1923	1923	1920	1143
598	20231122	104400	31171828	1924	1922	1924	1922	337
599	20231122	104300	30523522	1920	1920	1920	1920	0
600	20231122	104200	30523522	1920	1920	1920	1920	0
601	20231122	104100	30523522	1920	1920	1920	1920	4
602	20231122	104000	30515842	1920	1920	1920	1920	5
603	20231122	103900	30506242	1920	1920	1920	1920	0
604	20231122	103800	30506242	1920	1920	1920	1920	0
605	20231122	103700	30506242	1920	1920	1920	1920	0
606	20231122	103600	30506242	1920	1920	1920	1920	0
607	20231122	103500	30506242	1920	1920	1920	1920	0
608	20231122	103400	30506242	1920	1920	1920	1920	0
609	20231122	103300	30506242	1920	1920	1920	1920	0
610	20231122	103200	30506242	1920	1920	1920	1920	0
611	20231122	103100	30506242	1920	1919	1920	1919	59
612	20231122	103000	30392988	1922	1922	1922	1922	0
613	20231122	102900	30392988	1922	1922	1922	1922	15
614	20231122	102800	30364158	1923	1916	1923	1916	1547
615	20231122	102700	27400099	1916	1916	1916	1916	1
616	20231122	102600	27398183	1912	1912	1912	1912	0
617	20231122	102500	27398183	1912	1912	1912	1912	0
618	20231122	102400	27398183	1912	1912	1912	1912	0
619	20231122	102300	27398183	1912	1912	1912	1912	0
620	20231122	102200	27398183	1912	1912	1912	1912	1
621	20231122	102100	27396271	1912	1912	1912	1912	0
622	20231122	102000	27396271	1912	1912	1912	1912	0
623	20231122	101900	27396271	1912	1912	1912	1912	0
624	20231122	101800	27396271	1912	1913	1913	1912	1706
625	20231122	101700	24133304	1912	1912	1912	1912	0
626	20231122	101600	24133304	1912	1912	1912	1912	0
627	20231122	101500	24133304	1912	1912	1912	1912	0
628	20231122	101400	24133304	1912	1912	1912	1912	0
629	20231122	101300	24133304	1912	1912	1912	1912	0
630	20231122	101200	24133304	1912	1912	1912	1912	0
631	20231122	101100	24133304	1912	1912	1912	1912	0
632	20231122	101000	24133304	1912	1912	1912	1912	1
633	20231122	100900	24131392	1909	1909	1909	1909	0
634	20231122	100800	24131392	1909	1909	1909	1909	0
635	20231122	100700	24131392	1909	1909	1909	1909	0
636	20231122	100600	24131392	1909	1909	1909	1909	0
637	20231122	100500	24131392	1909	1909	1909	1909	0
638	20231122	100400	24131392	1909	1909	1909	1909	0
639	20231122	100300	24131392	1909	1909	1909	1909	0
640	20231122	100200	24131392	1909	1909	1909	1909	0
641	20231122	100100	24131392	1909	1909	1909	1909	0
642	20231122	100000	24131392	1909	1909	1909	1909	0
643	20231122	095900	24131392	1909	1909	1909	1909	0
644	20231122	095800	24131392	1909	1909	1909	1909	0
645	20231122	095700	24131392	1909	1909	1909	1909	0
646	20231122	095600	24131392	1909	1909	1909	1909	0
647	20231122	095500	24131392	1909	1909	1909	1909	0
648	20231122	095400	24131392	1909	1909	1909	1909	0
649	20231122	095300	24131392	1909	1909	1909	1909	0
650	20231122	095200	24131392	1909	1910	1910	1909	999
651	20231122	095100	22223850	1910	1910	1910	1910	0
652	20231122	095000	22223850	1910	1910	1910	1910	0
653	20231122	094900	22223850	1910	1910	1910	1910	0
654	20231122	094800	22223850	1910	1910	1910	1910	0
655	20231122	094700	22223850	1910	1910	1910	1910	0
656	20231122	094600	22223850	1910	1910	1910	1910	0
657	20231122	094500	22223850	1910	1910	1910	1910	54
658	20231122	094400	22120710	1910	1911	1911	1910	1224
659	20231122	094300	19782804	1917	1917	1917	1917	0
660	20231122	094200	19782804	1917	1917	1917	1917	0
661	20231122	094100	19782804	1917	1917	1917	1917	0
662	20231122	094000	19782804	1917	1917	1917	1917	9
663	20231122	093900	19765551	1910	1910	1910	1910	0
664	20231122	093800	19765551	1910	1911	1911	1910	7747
665	20231122	093700	4968626	1918	1918	1918	1918	0
666	20231122	093600	4968626	1918	1918	1918	1918	0
667	20231122	093500	4968626	1918	1918	1918	1918	0
668	20231122	093400	4968626	1918	1918	1918	1918	0
669	20231122	093300	4968626	1918	1915	1918	1915	100
670	20231122	093200	4776829	1918	1918	1918	1918	0
671	20231122	093100	4776829	1918	1918	1918	1918	1
672	20231122	093000	4774911	1924	1924	1924	1924	0
673	20231122	092900	4774911	1924	1924	1924	1924	0
674	20231122	092800	4774911	1924	1924	1924	1924	0
675	20231122	092700	4774911	1924	1924	1924	1924	0
676	20231122	092600	4774911	1924	1924	1924	1924	2
677	20231122	092500	4771063	1925	1919	1925	1919	3
678	20231122	092400	4765300	1924	1924	1924	1924	2
679	20231122	092300	4761452	1925	1915	1925	1915	10
680	20231122	092200	4742264	1921	1921	1921	1921	0
681	20231122	092100	4742264	1921	1921	1921	1921	2
682	20231122	092000	4738422	1921	1917	1921	1917	150
683	20231122	091900	4450280	1921	1921	1921	1921	0
684	20231122	091800	4450280	1921	1921	1921	1921	0
685	20231122	091700	4450280	1921	1921	1921	1921	2
686	20231122	091600	4446438	1921	1921	1921	1921	0
687	20231122	091500	4446438	1921	1912	1921	1912	4
688	20231122	091400	4438773	1912	1912	1912	1912	0
689	20231122	091300	4438773	1912	1912	1912	1912	1
690	20231122	091200	4436861	1910	1909	1910	1909	2055
691	20231122	091100	511943	1908	1908	1908	1908	0
692	20231122	091000	511943	1908	1908	1908	1908	0
693	20231122	090900	511943	1908	1908	1908	1908	0
694	20231122	090800	511943	1908	1908	1908	1908	2
695	20231122	090700	508127	1905	1905	1905	1905	2
696	20231122	090600	504317	1905	1905	1905	1905	2
697	20231122	090500	500507	1906	1905	1906	1905	74
698	20231122	090400	359536	1912	1912	1912	1912	2
699	20231122	090300	355712	1911	1911	1911	1911	0
700	20231122	090200	355712	1911	1911	1911	1911	0
701	20231122	090100	355712	1911	1911	1911	1911	0
702	20231122	090000	355712	1911	1921	1921	1911	186