KissMeData/032280/min/candle-20231115.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231115	191300	89293504	1919	1919	1919	1919	40
3	20231115	191200	89293504	1919	1919	1919	1919	0
4	20231115	191100	89293504	1919	1919	1919	1919	0
5	20231115	191000	89293504	1919	1919	1919	1919	0
6	20231115	190900	89293504	1919	1919	1919	1919	0
7	20231115	190800	89293504	1919	1919	1919	1919	0
8	20231115	190700	89293504	1919	1919	1919	1919	0
9	20231115	190600	89293504	1919	1919	1919	1919	0
10	20231115	190500	89293504	1919	1919	1919	1919	0
11	20231115	190400	89293504	1919	1919	1919	1919	0
12	20231115	190300	89293504	1919	1919	1919	1919	0
13	20231115	190200	89293504	1919	1919	1919	1919	0
14	20231115	190100	89293504	1919	1919	1919	1919	0
15	20231115	190000	89293504	1919	1919	1919	1919	0
16	20231115	185900	89293504	1919	1919	1919	1919	0
17	20231115	185800	89293504	1919	1919	1919	1919	0
18	20231115	185700	89293504	1919	1919	1919	1919	0
19	20231115	185600	89293504	1919	1919	1919	1919	0
20	20231115	185500	89293504	1919	1919	1919	1919	0
21	20231115	185400	89293504	1919	1919	1919	1919	0
22	20231115	185300	89293504	1919	1919	1919	1919	0
23	20231115	185200	89293504	1919	1919	1919	1919	0
24	20231115	185100	89293504	1919	1919	1919	1919	0
25	20231115	185000	89293504	1919	1919	1919	1919	0
26	20231115	184900	89293504	1919	1919	1919	1919	0
27	20231115	184800	89293504	1919	1919	1919	1919	0
28	20231115	184700	89293504	1919	1919	1919	1919	0
29	20231115	184600	89293504	1919	1919	1919	1919	0
30	20231115	184500	89293504	1919	1919	1919	1919	0
31	20231115	184400	89293504	1919	1919	1919	1919	0
32	20231115	184300	89293504	1919	1919	1919	1919	40
33	20231115	184200	89293504	1919	1919	1919	1919	0
34	20231115	184100	89293504	1919	1919	1919	1919	0
35	20231115	184000	89293504	1919	1919	1919	1919	0
36	20231115	183900	89293504	1919	1919	1919	1919	0
37	20231115	183800	89293504	1919	1919	1919	1919	0
38	20231115	183700	89293504	1919	1919	1919	1919	0
39	20231115	183600	89293504	1919	1919	1919	1919	0
40	20231115	183500	89293504	1919	1919	1919	1919	0
41	20231115	183400	89293504	1919	1919	1919	1919	0
42	20231115	183300	89293504	1919	1919	1919	1919	0
43	20231115	183200	89293504	1919	1919	1919	1919	0
44	20231115	183100	89293504	1919	1919	1919	1919	0
45	20231115	183000	89293504	1919	1919	1919	1919	0
46	20231115	182900	89293504	1919	1919	1919	1919	0
47	20231115	182800	89293504	1919	1919	1919	1919	0
48	20231115	182700	89293504	1919	1919	1919	1919	0
49	20231115	182600	89293504	1919	1919	1919	1919	0
50	20231115	182500	89293504	1919	1919	1919	1919	0
51	20231115	182400	89293504	1919	1919	1919	1919	0
52	20231115	182300	89293504	1919	1919	1919	1919	0
53	20231115	182200	89293504	1919	1919	1919	1919	0
54	20231115	182100	89293504	1919	1919	1919	1919	0
55	20231115	182000	89293504	1919	1919	1919	1919	0
56	20231115	181900	89293504	1919	1919	1919	1919	0
57	20231115	181800	89293504	1919	1919	1919	1919	0
58	20231115	181700	89293504	1919	1919	1919	1919	0
59	20231115	181600	89293504	1919	1919	1919	1919	0
60	20231115	181500	89293504	1919	1919	1919	1919	0
61	20231115	181400	89293504	1919	1919	1919	1919	0
62	20231115	181300	89293504	1919	1919	1919	1919	40
63	20231115	181200	89293504	1919	1919	1919	1919	0
64	20231115	181100	89293504	1919	1919	1919	1919	0
65	20231115	181000	89293504	1919	1919	1919	1919	0
66	20231115	180900	89293504	1919	1919	1919	1919	0
67	20231115	180800	89293504	1919	1919	1919	1919	0
68	20231115	180700	89293504	1919	1919	1919	1919	0
69	20231115	180600	89293504	1919	1919	1919	1919	0
70	20231115	180500	89293504	1919	1919	1919	1919	0
71	20231115	180400	89293504	1919	1919	1919	1919	0
72	20231115	180300	89293504	1919	1919	1919	1919	0
73	20231115	180200	89293504	1919	1919	1919	1919	0
74	20231115	180100	89293504	1919	1919	1919	1919	0
75	20231115	180000	89293504	1919	1919	1919	1919	0
76	20231115	175900	89293504	1919	1919	1919	1919	0
77	20231115	175800	89293504	1919	1919	1919	1919	0
78	20231115	175700	89293504	1919	1919	1919	1919	0
79	20231115	175600	89293504	1919	1919	1919	1919	0
80	20231115	175500	89293504	1919	1919	1919	1919	0
81	20231115	175400	89293504	1919	1919	1919	1919	0
82	20231115	175300	89293504	1919	1919	1919	1919	0
83	20231115	175200	89293504	1919	1919	1919	1919	0
84	20231115	175100	89293504	1919	1919	1919	1919	0
85	20231115	175000	89293504	1919	1919	1919	1919	0
86	20231115	174900	89293504	1919	1919	1919	1919	0
87	20231115	174800	89293504	1919	1919	1919	1919	0
88	20231115	174700	89293504	1919	1919	1919	1919	0
89	20231115	174600	89293504	1919	1919	1919	1919	0
90	20231115	174500	89293504	1919	1919	1919	1919	0
91	20231115	174400	89293504	1919	1919	1919	1919	0
92	20231115	174300	89293504	1919	1919	1919	1919	40
93	20231115	174200	89293504	1919	1919	1919	1919	0
94	20231115	174100	89293504	1919	1919	1919	1919	0
95	20231115	174000	89293504	1919	1919	1919	1919	0
96	20231115	173900	89293504	1919	1919	1919	1919	0
97	20231115	173800	89293504	1919	1919	1919	1919	0
98	20231115	173700	89293504	1919	1919	1919	1919	0
99	20231115	173600	89293504	1919	1919	1919	1919	0
100	20231115	173500	89293504	1919	1919	1919	1919	0
101	20231115	173400	89293504	1919	1919	1919	1919	0
102	20231115	173300	89293504	1919	1919	1919	1919	0
103	20231115	173200	89293504	1919	1919	1919	1919	0
104	20231115	173100	89293504	1919	1919	1919	1919	0
105	20231115	173000	89293504	1919	1919	1919	1919	0
106	20231115	172900	89293504	1919	1919	1919	1919	0
107	20231115	172800	89293504	1919	1919	1919	1919	0
108	20231115	172700	89293504	1919	1919	1919	1919	0
109	20231115	172600	89293504	1919	1919	1919	1919	0
110	20231115	172500	89293504	1919	1919	1919	1919	0
111	20231115	172400	89293504	1919	1919	1919	1919	0
112	20231115	172300	89293504	1919	1919	1919	1919	0
113	20231115	172200	89293504	1919	1919	1919	1919	0
114	20231115	172100	89293504	1919	1919	1919	1919	0
115	20231115	172000	89293504	1919	1919	1919	1919	0
116	20231115	171900	89293504	1919	1919	1919	1919	0
117	20231115	171800	89293504	1919	1919	1919	1919	0
118	20231115	171700	89293504	1919	1919	1919	1919	0
119	20231115	171600	89293504	1919	1919	1919	1919	0
120	20231115	171500	89293504	1919	1919	1919	1919	0
121	20231115	171400	89293504	1919	1919	1919	1919	0
122	20231115	171300	89293504	1919	1919	1919	1919	40
123	20231115	171200	89293504	1919	1919	1919	1919	0
124	20231115	171100	89293504	1919	1919	1919	1919	0
125	20231115	171000	89293504	1919	1919	1919	1919	0
126	20231115	170900	89293504	1919	1919	1919	1919	0
127	20231115	170800	89293504	1919	1919	1919	1919	0
128	20231115	170700	89293504	1919	1919	1919	1919	0
129	20231115	170600	89293504	1919	1919	1919	1919	0
130	20231115	170500	89293504	1919	1919	1919	1919	0
131	20231115	170400	89293504	1919	1919	1919	1919	0
132	20231115	170300	89293504	1919	1919	1919	1919	0
133	20231115	170200	89293504	1919	1919	1919	1919	0
134	20231115	170100	89293504	1919	1919	1919	1919	0
135	20231115	170000	89293504	1919	1919	1919	1919	0
136	20231115	165900	89293504	1919	1919	1919	1919	0
137	20231115	165800	89293504	1919	1919	1919	1919	0
138	20231115	165700	89293504	1919	1919	1919	1919	0
139	20231115	165600	89293504	1919	1919	1919	1919	0
140	20231115	165500	89293504	1919	1919	1919	1919	0
141	20231115	165400	89293504	1919	1919	1919	1919	0
142	20231115	165300	89293504	1919	1919	1919	1919	0
143	20231115	165200	89293504	1919	1919	1919	1919	0
144	20231115	165100	89293504	1919	1919	1919	1919	0
145	20231115	165000	89293504	1919	1919	1919	1919	0
146	20231115	164900	89293504	1919	1919	1919	1919	0
147	20231115	164800	89293504	1919	1919	1919	1919	0
148	20231115	164700	89293504	1919	1919	1919	1919	0
149	20231115	164600	89293504	1919	1919	1919	1919	0
150	20231115	164500	89293504	1919	1919	1919	1919	0
151	20231115	164400	89293504	1919	1919	1919	1919	0
152	20231115	164300	89293504	1919	1919	1919	1919	40
153	20231115	164200	89293504	1919	1919	1919	1919	0
154	20231115	164100	89293504	1919	1919	1919	1919	0
155	20231115	164000	89293504	1919	1919	1919	1919	0
156	20231115	163900	89293504	1919	1919	1919	1919	0
157	20231115	163800	89293504	1919	1919	1919	1919	0
158	20231115	163700	89293504	1919	1919	1919	1919	0
159	20231115	163600	89293504	1919	1919	1919	1919	0
160	20231115	163500	89293504	1919	1919	1919	1919	0
161	20231115	163400	89293504	1919	1919	1919	1919	0
162	20231115	163300	89293504	1919	1919	1919	1919	0
163	20231115	163200	89293504	1919	1919	1919	1919	0
164	20231115	163100	89293504	1919	1919	1919	1919	0
165	20231115	163000	89293504	1919	1919	1919	1919	0
166	20231115	162900	89293504	1919	1919	1919	1919	0
167	20231115	162800	89293504	1919	1919	1919	1919	0
168	20231115	162700	89293504	1919	1919	1919	1919	0
169	20231115	162600	89293504	1919	1919	1919	1919	0
170	20231115	162500	89293504	1919	1919	1919	1919	0
171	20231115	162400	89293504	1919	1919	1919	1919	0
172	20231115	162300	89293504	1919	1919	1919	1919	0
173	20231115	162200	89293504	1919	1919	1919	1919	0
174	20231115	162100	89293504	1919	1919	1919	1919	0
175	20231115	162000	89293504	1919	1919	1919	1919	0
176	20231115	161900	89293504	1919	1919	1919	1919	0
177	20231115	161800	89293504	1919	1919	1919	1919	0
178	20231115	161700	89293504	1919	1919	1919	1919	0
179	20231115	161600	89293504	1919	1919	1919	1919	0
180	20231115	161500	89293504	1919	1919	1919	1919	0
181	20231115	161400	89293504	1919	1919	1919	1919	0
182	20231115	161300	89293504	1919	1919	1919	1919	40
183	20231115	161200	89293504	1919	1919	1919	1919	0
184	20231115	161100	89293504	1919	1919	1919	1919	0
185	20231115	161000	89293504	1919	1919	1919	1919	0
186	20231115	160900	89293504	1919	1919	1919	1919	0
187	20231115	160800	89293504	1919	1919	1919	1919	0
188	20231115	160700	89293504	1919	1919	1919	1919	0
189	20231115	160600	89293504	1919	1919	1919	1919	0
190	20231115	160500	89293504	1919	1919	1919	1919	0
191	20231115	160400	89293504	1919	1919	1919	1919	0
192	20231115	160300	89293504	1919	1919	1919	1919	0
193	20231115	160200	89293504	1919	1919	1919	1919	0
194	20231115	160100	89293504	1919	1919	1919	1919	0
195	20231115	160000	89293504	1919	1919	1919	1919	0
196	20231115	155900	89293504	1919	1919	1919	1919	0
197	20231115	155800	89293504	1919	1919	1919	1919	0
198	20231115	155700	89293504	1919	1919	1919	1919	0
199	20231115	155600	89293504	1919	1919	1919	1919	0
200	20231115	155500	89293504	1919	1919	1919	1919	0
201	20231115	155400	89293504	1919	1919	1919	1919	0
202	20231115	155300	89293504	1919	1919	1919	1919	0
203	20231115	155200	89293504	1919	1919	1919	1919	0
204	20231115	155100	89293504	1919	1919	1919	1919	0
205	20231115	155000	89293504	1919	1919	1919	1919	0
206	20231115	154900	89293504	1919	1919	1919	1919	0
207	20231115	154800	89293504	1919	1919	1919	1919	0
208	20231115	154700	89293504	1919	1919	1919	1919	0
209	20231115	154600	89293504	1919	1919	1919	1919	0
210	20231115	154500	89293504	1919	1919	1919	1919	0
211	20231115	154400	89293504	1919	1919	1919	1919	0
212	20231115	154300	89293504	1919	1919	1919	1919	40
213	20231115	154200	89293504	1919	1919	1919	1919	0
214	20231115	154100	89293504	1919	1919	1919	1919	0
215	20231115	154000	89293504	1919	1919	1919	1919	0
216	20231115	153900	89293504	1919	1919	1919	1919	0
217	20231115	153800	89293504	1919	1919	1919	1919	0
218	20231115	153700	89293504	1919	1919	1919	1919	0
219	20231115	153600	89293504	1919	1919	1919	1919	0
220	20231115	153500	89293504	1919	1919	1919	1919	0
221	20231115	153400	89293504	1919	1919	1919	1919	0
222	20231115	153300	89293504	1919	1919	1919	1919	0
223	20231115	153200	89293504	1919	1919	1919	1919	0
224	20231115	153100	89293504	1919	1919	1919	1919	0
225	20231115	153000	89293504	1919	1919	1919	1919	40
226	20231115	152900	89216744	1919	1919	1919	1919	0
227	20231115	152800	89216744	1919	1919	1919	1919	0
228	20231115	152700	89216744	1919	1919	1919	1919	0
229	20231115	152600	89216744	1919	1919	1919	1919	0
230	20231115	152500	89216744	1919	1919	1919	1919	0
231	20231115	152400	89216744	1919	1919	1919	1919	0
232	20231115	152300	89216744	1919	1919	1919	1919	0
233	20231115	152200	89216744	1919	1919	1919	1919	0
234	20231115	152100	89216744	1919	1919	1919	1919	0
235	20231115	152000	89216744	1919	1919	1919	1919	0
236	20231115	151900	89216744	1919	1919	1919	1919	0
237	20231115	151800	89216744	1919	1919	1919	1919	0
238	20231115	151700	89216744	1919	1919	1919	1919	0
239	20231115	151600	89216744	1919	1919	1919	1919	1047
240	20231115	151500	87207551	1919	1919	1919	1919	0
241	20231115	151400	87207551	1919	1919	1919	1919	0
242	20231115	151300	87207551	1919	1919	1919	1919	0
243	20231115	151200	87207551	1919	1919	1919	1919	0
244	20231115	151100	87207551	1919	1919	1919	1919	0
245	20231115	151000	87207551	1919	1919	1919	1919	52
246	20231115	150900	87107763	1919	1919	1919	1919	37
247	20231115	150800	87036760	1918	1918	1918	1918	0
248	20231115	150700	87036760	1918	1918	1918	1918	350
249	20231115	150600	86365460	1916	1916	1916	1916	0
250	20231115	150500	86365460	1916	1916	1916	1916	0
251	20231115	150400	86365460	1916	1916	1916	1916	96
252	20231115	150300	86181524	1918	1917	1918	1917	1302
253	20231115	150200	83684861	1917	1917	1917	1917	27
254	20231115	150100	83633102	1917	1917	1917	1917	0
255	20231115	150000	83633102	1917	1917	1917	1917	0
256	20231115	145900	83633102	1917	1917	1917	1917	50
257	20231115	145800	83537252	1918	1918	1918	1918	0
258	20231115	145700	83537252	1918	1918	1918	1918	0
259	20231115	145600	83537252	1918	1918	1918	1918	0
260	20231115	145500	83537252	1918	1918	1918	1918	4
261	20231115	145400	83529580	1916	1916	1916	1916	25
262	20231115	145300	83481680	1918	1918	1918	1918	0
263	20231115	145200	83481680	1918	1918	1918	1918	0
264	20231115	145100	83481680	1918	1918	1918	1918	0
265	20231115	145000	83481680	1918	1918	1918	1918	0
266	20231115	144900	83481680	1918	1918	1918	1918	0
267	20231115	144800	83481680	1918	1918	1918	1918	0
268	20231115	144700	83481680	1918	1918	1918	1918	0
269	20231115	144600	83481680	1918	1917	1918	1905	1808
270	20231115	144500	80031698	1918	1918	1918	1918	30
271	20231115	144400	79974158	1918	1918	1918	1918	0
272	20231115	144300	79974158	1918	1918	1918	1918	0
273	20231115	144200	79974158	1918	1918	1918	1918	0
274	20231115	144100	79974158	1918	1918	1918	1918	0
275	20231115	144000	79974158	1918	1918	1918	1918	0
276	20231115	143900	79974158	1918	1918	1918	1918	90
277	20231115	143800	79801538	1918	1918	1918	1918	1
278	20231115	143700	79799620	1918	1918	1918	1918	0
279	20231115	143600	79799620	1918	1918	1918	1918	0
280	20231115	143500	79799620	1918	1918	1918	1918	0
281	20231115	143400	79799620	1918	1918	1918	1918	0
282	20231115	143300	79799620	1918	1918	1918	1918	0
283	20231115	143200	79799620	1918	1918	1918	1918	0
284	20231115	143100	79799620	1918	1918	1918	1918	15
285	20231115	143000	79770850	1918	1918	1918	1918	16
286	20231115	142900	79740162	1919	1919	1919	1919	0
287	20231115	142800	79740162	1919	1919	1919	1919	15
288	20231115	142700	79711377	1919	1919	1919	1919	0
289	20231115	142600	79711377	1919	1919	1919	1919	0
290	20231115	142500	79711377	1919	1919	1919	1919	0
291	20231115	142400	79711377	1919	1919	1919	1919	0
292	20231115	142300	79711377	1919	1919	1919	1919	0
293	20231115	142200	79711377	1919	1919	1919	1919	0
294	20231115	142100	79711377	1919	1919	1919	1919	15
295	20231115	142000	79682592	1919	1919	1919	1919	0
296	20231115	141900	79682592	1919	1919	1919	1919	0
297	20231115	141800	79682592	1919	1919	1919	1919	0
298	20231115	141700	79682592	1919	1919	1919	1919	0
299	20231115	141600	79682592	1919	1919	1919	1919	15
300	20231115	141500	79653807	1919	1919	1919	1919	0
301	20231115	141400	79653807	1919	1919	1919	1919	0
302	20231115	141300	79653807	1919	1919	1919	1919	30
303	20231115	141200	79596237	1919	1919	1919	1919	0
304	20231115	141100	79596237	1919	1919	1919	1919	0
305	20231115	141000	79596237	1919	1919	1919	1919	0
306	20231115	140900	79596237	1919	1919	1919	1919	0
307	20231115	140800	79596237	1919	1919	1919	1919	0
308	20231115	140700	79596237	1919	1919	1919	1919	0
309	20231115	140600	79596237	1919	1919	1919	1919	0
310	20231115	140500	79596237	1919	1919	1919	1919	0
311	20231115	140400	79596237	1919	1919	1919	1919	0
312	20231115	140300	79596237	1919	1919	1919	1919	0
313	20231115	140200	79596237	1919	1919	1919	1919	0
314	20231115	140100	79596237	1919	1919	1919	1919	0
315	20231115	140000	79596237	1919	1919	1919	1919	0
316	20231115	135900	79596237	1919	1919	1919	1919	0
317	20231115	135800	79596237	1919	1919	1919	1919	0
318	20231115	135700	79596237	1919	1919	1919	1919	0
319	20231115	135600	79596237	1919	1919	1919	1919	0
320	20231115	135500	79596237	1919	1919	1919	1919	0
321	20231115	135400	79596237	1919	1919	1919	1919	0
322	20231115	135300	79596237	1919	1919	1919	1919	0
323	20231115	135200	79596237	1919	1919	1919	1919	0
324	20231115	135100	79596237	1919	1919	1919	1919	29
325	20231115	135000	79540586	1919	1919	1919	1919	0
326	20231115	134900	79540586	1919	1919	1919	1919	0
327	20231115	134800	79540586	1919	1919	1919	1919	0
328	20231115	134700	79540586	1919	1919	1919	1919	0
329	20231115	134600	79540586	1919	1919	1919	1919	0
330	20231115	134500	79540586	1919	1919	1919	1919	0
331	20231115	134400	79540586	1919	1919	1919	1919	0
332	20231115	134300	79540586	1919	1919	1919	1919	0
333	20231115	134200	79540586	1919	1919	1919	1919	0
334	20231115	134100	79540586	1919	1919	1919	1919	15
335	20231115	134000	79511801	1919	1919	1919	1919	0
336	20231115	133900	79511801	1919	1919	1919	1919	0
337	20231115	133800	79511801	1919	1919	1919	1919	0
338	20231115	133700	79511801	1919	1919	1919	1919	500
339	20231115	133600	78552301	1919	1919	1919	1919	15
340	20231115	133500	78523516	1919	1919	1919	1919	0
341	20231115	133400	78523516	1919	1919	1919	1919	0
342	20231115	133300	78523516	1919	1919	1919	1919	0
343	20231115	133200	78523516	1919	1919	1919	1919	0
344	20231115	133100	78523516	1919	1919	1919	1919	30
345	20231115	133000	78465946	1919	1919	1919	1919	0
346	20231115	132900	78465946	1919	1919	1919	1919	0
347	20231115	132800	78465946	1919	1919	1919	1919	0
348	20231115	132700	78465946	1919	1919	1919	1919	0
349	20231115	132600	78465946	1919	1919	1919	1919	0
350	20231115	132500	78465946	1919	1919	1919	1919	0
351	20231115	132400	78465946	1919	1919	1919	1919	0
352	20231115	132300	78465946	1919	1919	1919	1919	0
353	20231115	132200	78465946	1919	1919	1919	1919	0
354	20231115	132100	78465946	1919	1919	1919	1919	15
355	20231115	132000	78437161	1919	1919	1919	1919	0
356	20231115	131900	78437161	1919	1919	1919	1919	0
357	20231115	131800	78437161	1919	1919	1919	1919	15
358	20231115	131700	78408376	1919	1919	1919	1919	953
359	20231115	131600	76579569	1919	1919	1919	1919	1980
360	20231115	131500	72779949	1919	1919	1919	1919	0
361	20231115	131400	72779949	1919	1919	1919	1919	0
362	20231115	131300	72779949	1919	1919	1919	1919	0
363	20231115	131200	72779949	1919	1919	1919	1919	0
364	20231115	131100	72779949	1919	1919	1919	1919	30
365	20231115	131000	72722379	1919	1919	1919	1919	13
366	20231115	130900	72697432	1919	1919	1919	1919	0
367	20231115	130800	72697432	1919	1919	1919	1919	0
368	20231115	130700	72697432	1919	1919	1919	1919	0
369	20231115	130600	72697432	1919	1919	1919	1919	0
370	20231115	130500	72697432	1919	1919	1919	1919	30
371	20231115	130400	72639862	1919	1919	1919	1919	0
372	20231115	130300	72639862	1919	1919	1919	1919	0
373	20231115	130200	72639862	1919	1919	1919	1919	0
374	20231115	130100	72639862	1919	1919	1919	1919	731
375	20231115	130000	71237073	1919	1919	1919	1919	0
376	20231115	125900	71237073	1919	1919	1919	1919	0
377	20231115	125800	71237073	1919	1919	1919	1919	14
378	20231115	125700	71210207	1919	1919	1919	1919	0
379	20231115	125600	71210207	1919	1919	1919	1919	0
380	20231115	125500	71210207	1919	1919	1919	1919	0
381	20231115	125400	71210207	1919	1919	1919	1919	2
382	20231115	125300	71206369	1918	1918	1918	1918	33
383	20231115	125200	71143075	1919	1919	1919	1919	0
384	20231115	125100	71143075	1919	1919	1919	1919	14
385	20231115	125000	71116209	1918	1918	1918	1918	66
386	20231115	124900	70989621	1919	1919	1919	1919	0
387	20231115	124800	70989621	1919	1919	1919	1919	0
388	20231115	124700	70989621	1919	1919	1919	1919	1
389	20231115	124600	70987702	1918	1919	1919	1918	152
390	20231115	124500	70696151	1919	1919	1919	1919	0
391	20231115	124400	70696151	1919	1919	1919	1919	0
392	20231115	124300	70696151	1919	1919	1919	1919	0
393	20231115	124200	70696151	1919	1919	1919	1919	0
394	20231115	124100	70696151	1919	1919	1919	1919	15
395	20231115	124000	70667366	1919	1919	1919	1919	100
396	20231115	123900	70475466	1919	1919	1919	1919	0
397	20231115	123800	70475466	1919	1919	1919	1919	0
398	20231115	123700	70475466	1919	1919	1919	1919	0
399	20231115	123600	70475466	1919	1919	1919	1919	15
400	20231115	123500	70446681	1918	1918	1918	1918	10
401	20231115	123400	70427501	1918	1918	1918	1918	5000
402	20231115	123300	60837501	1918	1918	1918	1918	1000
403	20231115	123200	58919501	1919	1919	1919	1919	0
404	20231115	123100	58919501	1919	1919	1919	1919	15
405	20231115	123000	58890716	1918	1918	1918	1918	0
406	20231115	122900	58890716	1918	1918	1918	1918	2041
407	20231115	122800	54976078	1918	1918	1918	1918	25
408	20231115	122700	54928128	1918	1918	1918	1918	0
409	20231115	122600	54928128	1918	1918	1918	1918	30
410	20231115	122500	54870588	1918	1918	1918	1918	0
411	20231115	122400	54870588	1918	1918	1918	1918	0
412	20231115	122300	54870588	1918	1918	1918	1918	0
413	20231115	122200	54870588	1918	1918	1918	1918	0
414	20231115	122100	54870588	1918	1918	1918	1918	0
415	20231115	122000	54870588	1918	1918	1918	1918	0
416	20231115	121900	54870588	1918	1918	1918	1918	0
417	20231115	121800	54870588	1918	1918	1918	1918	0
418	20231115	121700	54870588	1918	1918	1918	1918	0
419	20231115	121600	54870588	1918	1918	1918	1918	0
420	20231115	121500	54870588	1918	1918	1918	1918	1
421	20231115	121400	54868670	1915	1917	1917	1915	204
422	20231115	121300	54477841	1918	1918	1918	1918	0
423	20231115	121200	54477841	1918	1918	1918	1918	0
424	20231115	121100	54477841	1918	1918	1918	1918	15
425	20231115	121000	54449071	1918	1918	1918	1918	0
426	20231115	120900	54449071	1918	1918	1918	1918	0
427	20231115	120800	54449071	1918	1918	1918	1918	15
428	20231115	120700	54420301	1919	1919	1919	1919	0
429	20231115	120600	54420301	1919	1919	1919	1919	0
430	20231115	120500	54420301	1919	1919	1919	1919	0
431	20231115	120400	54420301	1919	1919	1919	1919	0
432	20231115	120300	54420301	1919	1919	1919	1919	0
433	20231115	120200	54420301	1919	1919	1919	1919	0
434	20231115	120100	54420301	1919	1919	1919	1919	0
435	20231115	120000	54420301	1919	1919	1919	1919	0
436	20231115	115900	54420301	1919	1919	1919	1919	0
437	20231115	115800	54420301	1919	1919	1919	1919	0
438	20231115	115700	54420301	1919	1919	1919	1919	0
439	20231115	115600	54420301	1919	1919	1919	1919	0
440	20231115	115500	54420301	1919	1919	1919	1919	0
441	20231115	115400	54420301	1919	1919	1919	1919	0
442	20231115	115300	54420301	1919	1919	1919	1919	0
443	20231115	115200	54420301	1919	1919	1919	1919	0
444	20231115	115100	54420301	1919	1919	1919	1919	0
445	20231115	115000	54420301	1919	1919	1919	1919	0
446	20231115	114900	54420301	1919	1919	1919	1919	0
447	20231115	114800	54420301	1919	1919	1919	1919	0
448	20231115	114700	54420301	1919	1919	1919	1919	0
449	20231115	114600	54420301	1919	1919	1919	1919	0
450	20231115	114500	54420301	1919	1919	1919	1919	0
451	20231115	114400	54420301	1919	1919	1919	1919	0
452	20231115	114300	54420301	1919	1919	1919	1919	0
453	20231115	114200	54420301	1919	1919	1919	1919	0
454	20231115	114100	54420301	1919	1919	1919	1919	0
455	20231115	114000	54420301	1919	1919	1919	1919	0
456	20231115	113900	54420301	1919	1919	1919	1919	0
457	20231115	113800	54420301	1919	1919	1919	1919	0
458	20231115	113700	54420301	1919	1919	1919	1919	0
459	20231115	113600	54420301	1919	1910	1919	1910	11
460	20231115	113500	54399222	1910	1910	1910	1910	0
461	20231115	113400	54399222	1910	1910	1910	1910	4
462	20231115	113300	54391582	1910	1910	1910	1910	462
463	20231115	113200	53509162	1910	1910	1910	1910	10
464	20231115	113100	53490062	1910	1910	1910	1910	22
465	20231115	113000	53448042	1910	1910	1910	1910	0
466	20231115	112900	53448042	1910	1910	1910	1910	0
467	20231115	112800	53448042	1910	1910	1910	1910	15
468	20231115	112700	53419392	1910	1910	1910	1910	0
469	20231115	112600	53419392	1910	1910	1910	1910	0
470	20231115	112500	53419392	1910	1910	1910	1910	0
471	20231115	112400	53419392	1910	1910	1910	1910	12
472	20231115	112300	53396472	1910	1910	1910	1910	0
473	20231115	112200	53396472	1910	1910	1910	1910	42
474	20231115	112100	53316252	1908	1910	1910	1908	22
475	20231115	112000	53274252	1907	1906	1907	1906	2941
476	20231115	111900	47668336	1905	1905	1905	1905	708
477	20231115	111800	46319596	1906	1906	1906	1906	0
478	20231115	111700	46319596	1906	1906	1906	1906	0
479	20231115	111600	46319596	1906	1906	1906	1906	15
480	20231115	111500	46291006	1906	1906	1906	1906	13
481	20231115	111400	46266228	1906	1906	1906	1906	15
482	20231115	111300	46237638	1905	1905	1905	1905	10
483	20231115	111200	46218588	1905	1905	1905	1905	0
484	20231115	111100	46218588	1905	1905	1905	1905	980
485	20231115	111000	44351688	1906	1906	1906	1906	15
486	20231115	110900	44323098	1905	1905	1905	1905	0
487	20231115	110800	44323098	1905	1905	1905	1905	0
488	20231115	110700	44323098	1905	1905	1905	1905	1427
489	20231115	110600	41604663	1904	1904	1904	1904	50
490	20231115	110500	41509463	1905	1905	1905	1905	0
491	20231115	110400	41509463	1905	1905	1905	1905	0
492	20231115	110300	41509463	1905	1905	1905	1905	45
493	20231115	110200	41423738	1905	1905	1905	1905	0
494	20231115	110100	41423738	1905	1905	1905	1905	19
495	20231115	110000	41387543	1905	1905	1905	1905	0
496	20231115	105900	41387543	1905	1905	1905	1905	0
497	20231115	105800	41387543	1905	1905	1905	1905	29
498	20231115	105700	41332298	1905	1905	1905	1905	0
499	20231115	105600	41332298	1905	1905	1905	1905	0
500	20231115	105500	41332298	1905	1905	1905	1905	0
501	20231115	105400	41332298	1905	1905	1905	1905	0
502	20231115	105300	41332298	1905	1905	1905	1905	0
503	20231115	105200	41332298	1905	1905	1905	1905	0
504	20231115	105100	41332298	1905	1905	1905	1905	0
505	20231115	105000	41332298	1905	1905	1905	1905	0
506	20231115	104900	41332298	1905	1905	1905	1905	0
507	20231115	104800	41332298	1905	1905	1905	1905	0
508	20231115	104700	41332298	1905	1905	1905	1905	0
509	20231115	104600	41332298	1905	1905	1905	1905	0
510	20231115	104500	41332298	1905	1905	1905	1905	0
511	20231115	104400	41332298	1905	1905	1905	1905	0
512	20231115	104300	41332298	1905	1905	1905	1905	0
513	20231115	104200	41332298	1905	1905	1905	1905	0
514	20231115	104100	41332298	1905	1905	1905	1905	0
515	20231115	104000	41332298	1905	1905	1905	1905	0
516	20231115	103900	41332298	1905	1905	1905	1905	2
517	20231115	103800	41328488	1905	1905	1905	1905	0
518	20231115	103700	41328488	1905	1905	1905	1905	0
519	20231115	103600	41328488	1905	1903	1905	1902	799
520	20231115	103500	39808631	1902	1902	1902	1902	0
521	20231115	103400	39808631	1902	1902	1902	1902	0
522	20231115	103300	39808631	1902	1902	1902	1902	0
523	20231115	103200	39808631	1902	1902	1902	1902	0
524	20231115	103100	39808631	1902	1904	1904	1902	200
525	20231115	103000	39428158	1905	1905	1905	1905	0
526	20231115	102900	39428158	1905	1905	1905	1905	0
527	20231115	102800	39428158	1905	1905	1905	1905	0
528	20231115	102700	39428158	1905	1905	1905	1905	0
529	20231115	102600	39428158	1905	1905	1905	1905	15
530	20231115	102500	39399583	1906	1906	1906	1906	0
531	20231115	102400	39399583	1906	1906	1906	1906	0
532	20231115	102300	39399583	1906	1906	1906	1906	0
533	20231115	102200	39399583	1906	1906	1906	1906	0
534	20231115	102100	39399583	1906	1906	1906	1906	0
535	20231115	102000	39399583	1906	1906	1906	1906	0
536	20231115	101900	39399583	1906	1906	1906	1906	0
537	20231115	101800	39399583	1906	1906	1906	1906	0
538	20231115	101700	39399583	1906	1906	1906	1906	0
539	20231115	101600	39399583	1906	1906	1906	1906	0
540	20231115	101500	39399583	1906	1906	1906	1906	0
541	20231115	101400	39399583	1906	1906	1906	1906	3
542	20231115	101300	39393865	1902	1902	1902	1902	0
543	20231115	101200	39393865	1902	1904	1904	1902	878
544	20231115	101100	37723849	1906	1906	1906	1906	0
545	20231115	101000	37723849	1906	1906	1906	1906	0
546	20231115	100900	37723849	1906	1906	1906	1906	0
547	20231115	100800	37723849	1906	1906	1906	1906	0
548	20231115	100700	37723849	1906	1906	1906	1906	0
549	20231115	100600	37723849	1906	1906	1906	1906	0
550	20231115	100500	37723849	1906	1906	1906	1906	3
551	20231115	100400	37718131	1902	1902	1902	1902	0
552	20231115	100300	37718131	1902	1902	1902	1902	222
553	20231115	100200	37295887	1902	1902	1902	1902	0
554	20231115	100100	37295887	1902	1904	1904	1902	778
555	20231115	100000	35815503	1904	1904	1904	1904	1000
556	20231115	095900	33911503	1904	1905	1905	1904	806
557	20231115	095800	32376873	1905	1905	1905	1905	4
558	20231115	095700	32369253	1905	1905	1905	1905	4
559	20231115	095600	32361633	1905	1905	1905	1905	29
560	20231115	095500	32306388	1904	1904	1904	1904	1
561	20231115	095400	32304484	1905	1905	1905	1905	0
562	20231115	095300	32304484	1905	1905	1905	1905	60
563	20231115	095200	32190184	1906	1906	1906	1906	0
564	20231115	095100	32190184	1906	1906	1906	1906	0
565	20231115	095000	32190184	1906	1906	1906	1906	2
566	20231115	094900	32186372	1907	1907	1907	1907	0
567	20231115	094800	32186372	1907	1907	1907	1907	0
568	20231115	094700	32186372	1907	1907	1907	1907	0
569	20231115	094600	32186372	1907	1907	1907	1907	0
570	20231115	094500	32186372	1907	1907	1907	1907	0
571	20231115	094400	32186372	1907	1907	1907	1907	14
572	20231115	094300	32159674	1907	1902	1907	1902	6813
573	20231115	094200	19201066	1901	1901	1901	1901	0
574	20231115	094100	19201066	1901	1901	1901	1901	100
575	20231115	094000	19010966	1902	1902	1902	1902	0
576	20231115	093900	19010966	1902	1902	1902	1902	9
577	20231115	093800	18993848	1902	1902	1902	1902	263
578	20231115	093700	18493622	1902	1902	1902	1902	0
579	20231115	093600	18493622	1902	1902	1902	1902	0
580	20231115	093500	18493622	1902	1902	1902	1902	0
581	20231115	093400	18493622	1902	1902	1902	1902	0
582	20231115	093300	18493622	1902	1902	1902	1902	13
583	20231115	093200	18468896	1902	1902	1902	1902	2
584	20231115	093100	18465092	1902	1902	1902	1902	0
585	20231115	093000	18465092	1902	1902	1902	1902	0
586	20231115	092900	18465092	1902	1902	1902	1902	0
587	20231115	092800	18465092	1902	1902	1902	1902	0
588	20231115	092700	18465092	1902	1902	1902	1902	0
589	20231115	092600	18465092	1902	1902	1902	1902	0
590	20231115	092500	18465092	1902	1902	1902	1902	14
591	20231115	092400	18438464	1902	1902	1902	1902	24
592	20231115	092300	18392816	1902	1901	1902	1901	250
593	20231115	092200	17917526	1901	1901	1901	1901	0
594	20231115	092100	17917526	1901	1901	1901	1901	9
595	20231115	092000	17900417	1902	1902	1902	1902	0
596	20231115	091900	17900417	1902	1902	1902	1902	0
597	20231115	091800	17900417	1902	1902	1902	1902	0
598	20231115	091700	17900417	1902	1902	1902	1902	73
599	20231115	091600	17761571	1902	1900	1902	1900	2591
600	20231115	091500	12838669	1900	1900	1900	1900	0
601	20231115	091400	12838669	1900	1900	1900	1900	17
602	20231115	091300	12806369	1900	1900	1900	1900	48
603	20231115	091200	12715169	1900	1900	1900	1900	19
604	20231115	091100	12679069	1900	1899	1900	1899	1338
605	20231115	091000	10138183	1900	1900	1900	1900	0
606	20231115	090900	10138183	1900	1900	1900	1900	0
607	20231115	090800	10138183	1900	1900	1900	1900	0
608	20231115	090700	10138183	1900	1900	1900	1900	0
609	20231115	090600	10138183	1900	1900	1900	1900	23
610	20231115	090500	10094483	1902	1902	1902	1902	0
611	20231115	090400	10094483	1902	1902	1902	1902	1
612	20231115	090300	10092581	1901	1901	1901	1901	1
613	20231115	090200	10090680	1892	1892	1892	1892	1
614	20231115	090100	10088788	1889	1895	1902	1889	588
615	20231115	090000	8971776	1888	1888	1888	1888	4752