KissMeData/131100/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	200200	39898959	1946	1946	1946	1946	214
3	20231122	200100	39898959	1946	1946	1946	1946	0
4	20231122	200000	39898959	1946	1946	1946	1946	0
5	20231122	195900	39898959	1946	1946	1946	1946	0
6	20231122	195800	39898959	1946	1946	1946	1946	0
7	20231122	195700	39898959	1946	1946	1946	1946	0
8	20231122	195600	39898959	1946	1946	1946	1946	0
9	20231122	195500	39898959	1946	1946	1946	1946	0
10	20231122	195400	39898959	1946	1946	1946	1946	0
11	20231122	195300	39898959	1946	1946	1946	1946	0
12	20231122	195200	39898959	1946	1946	1946	1946	0
13	20231122	195100	39898959	1946	1946	1946	1946	0
14	20231122	195000	39898959	1946	1946	1946	1946	0
15	20231122	194900	39898959	1946	1946	1946	1946	0
16	20231122	194800	39898959	1946	1946	1946	1946	0
17	20231122	194700	39898959	1946	1946	1946	1946	0
18	20231122	194600	39898959	1946	1946	1946	1946	0
19	20231122	194500	39898959	1946	1946	1946	1946	0
20	20231122	194400	39898959	1946	1946	1946	1946	0
21	20231122	194300	39898959	1946	1946	1946	1946	0
22	20231122	194200	39898959	1946	1946	1946	1946	0
23	20231122	194100	39898959	1946	1946	1946	1946	0
24	20231122	194000	39898959	1946	1946	1946	1946	0
25	20231122	193900	39898959	1946	1946	1946	1946	0
26	20231122	193800	39898959	1946	1946	1946	1946	0
27	20231122	193700	39898959	1946	1946	1946	1946	0
28	20231122	193600	39898959	1946	1946	1946	1946	0
29	20231122	193500	39898959	1946	1946	1946	1946	0
30	20231122	193400	39898959	1946	1946	1946	1946	0
31	20231122	193300	39898959	1946	1946	1946	1946	0
32	20231122	193200	39898959	1946	1946	1946	1946	214
33	20231122	193100	39898959	1946	1946	1946	1946	0
34	20231122	193000	39898959	1946	1946	1946	1946	0
35	20231122	192900	39898959	1946	1946	1946	1946	0
36	20231122	192800	39898959	1946	1946	1946	1946	0
37	20231122	192700	39898959	1946	1946	1946	1946	0
38	20231122	192600	39898959	1946	1946	1946	1946	0
39	20231122	192500	39898959	1946	1946	1946	1946	0
40	20231122	192400	39898959	1946	1946	1946	1946	0
41	20231122	192300	39898959	1946	1946	1946	1946	0
42	20231122	192200	39898959	1946	1946	1946	1946	0
43	20231122	192100	39898959	1946	1946	1946	1946	0
44	20231122	192000	39898959	1946	1946	1946	1946	0
45	20231122	191900	39898959	1946	1946	1946	1946	0
46	20231122	191800	39898959	1946	1946	1946	1946	0
47	20231122	191700	39898959	1946	1946	1946	1946	0
48	20231122	191600	39898959	1946	1946	1946	1946	0
49	20231122	191500	39898959	1946	1946	1946	1946	0
50	20231122	191400	39898959	1946	1946	1946	1946	0
51	20231122	191300	39898959	1946	1946	1946	1946	0
52	20231122	191200	39898959	1946	1946	1946	1946	0
53	20231122	191100	39898959	1946	1946	1946	1946	0
54	20231122	191000	39898959	1946	1946	1946	1946	0
55	20231122	190900	39898959	1946	1946	1946	1946	0
56	20231122	190800	39898959	1946	1946	1946	1946	0
57	20231122	190700	39898959	1946	1946	1946	1946	0
58	20231122	190600	39898959	1946	1946	1946	1946	0
59	20231122	190500	39898959	1946	1946	1946	1946	0
60	20231122	190400	39898959	1946	1946	1946	1946	0
61	20231122	190300	39898959	1946	1946	1946	1946	0
62	20231122	190200	39898959	1946	1946	1946	1946	214
63	20231122	190100	39898959	1946	1946	1946	1946	0
64	20231122	190000	39898959	1946	1946	1946	1946	0
65	20231122	185900	39898959	1946	1946	1946	1946	0
66	20231122	185800	39898959	1946	1946	1946	1946	0
67	20231122	185700	39898959	1946	1946	1946	1946	0
68	20231122	185600	39898959	1946	1946	1946	1946	0
69	20231122	185500	39898959	1946	1946	1946	1946	0
70	20231122	185400	39898959	1946	1946	1946	1946	0
71	20231122	185300	39898959	1946	1946	1946	1946	0
72	20231122	185200	39898959	1946	1946	1946	1946	0
73	20231122	185100	39898959	1946	1946	1946	1946	0
74	20231122	185000	39898959	1946	1946	1946	1946	0
75	20231122	184900	39898959	1946	1946	1946	1946	0
76	20231122	184800	39898959	1946	1946	1946	1946	0
77	20231122	184700	39898959	1946	1946	1946	1946	0
78	20231122	184600	39898959	1946	1946	1946	1946	0
79	20231122	184500	39898959	1946	1946	1946	1946	0
80	20231122	184400	39898959	1946	1946	1946	1946	0
81	20231122	184300	39898959	1946	1946	1946	1946	0
82	20231122	184200	39898959	1946	1946	1946	1946	0
83	20231122	184100	39898959	1946	1946	1946	1946	0
84	20231122	184000	39898959	1946	1946	1946	1946	0
85	20231122	183900	39898959	1946	1946	1946	1946	0
86	20231122	183800	39898959	1946	1946	1946	1946	0
87	20231122	183700	39898959	1946	1946	1946	1946	0
88	20231122	183600	39898959	1946	1946	1946	1946	0
89	20231122	183500	39898959	1946	1946	1946	1946	0
90	20231122	183400	39898959	1946	1946	1946	1946	0
91	20231122	183300	39898959	1946	1946	1946	1946	0
92	20231122	183200	39898959	1946	1946	1946	1946	214
93	20231122	183100	39898959	1946	1946	1946	1946	0
94	20231122	183000	39898959	1946	1946	1946	1946	0
95	20231122	182900	39898959	1946	1946	1946	1946	0
96	20231122	182800	39898959	1946	1946	1946	1946	0
97	20231122	182700	39898959	1946	1946	1946	1946	0
98	20231122	182600	39898959	1946	1946	1946	1946	0
99	20231122	182500	39898959	1946	1946	1946	1946	0
100	20231122	182400	39898959	1946	1946	1946	1946	0
101	20231122	182300	39898959	1946	1946	1946	1946	0
102	20231122	182200	39898959	1946	1946	1946	1946	0
103	20231122	182100	39898959	1946	1946	1946	1946	0
104	20231122	182000	39898959	1946	1946	1946	1946	0
105	20231122	181900	39898959	1946	1946	1946	1946	0
106	20231122	181800	39898959	1946	1946	1946	1946	0
107	20231122	181700	39898959	1946	1946	1946	1946	0
108	20231122	181600	39898959	1946	1946	1946	1946	0
109	20231122	181500	39898959	1946	1946	1946	1946	0
110	20231122	181400	39898959	1946	1946	1946	1946	0
111	20231122	181300	39898959	1946	1946	1946	1946	0
112	20231122	181200	39898959	1946	1946	1946	1946	0
113	20231122	181100	39898959	1946	1946	1946	1946	0
114	20231122	181000	39898959	1946	1946	1946	1946	0
115	20231122	180900	39898959	1946	1946	1946	1946	0
116	20231122	180800	39898959	1946	1946	1946	1946	0
117	20231122	180700	39898959	1946	1946	1946	1946	0
118	20231122	180600	39898959	1946	1946	1946	1946	0
119	20231122	180500	39898959	1946	1946	1946	1946	0
120	20231122	180400	39898959	1946	1946	1946	1946	0
121	20231122	180300	39898959	1946	1946	1946	1946	0
122	20231122	180200	39898959	1946	1946	1946	1946	214
123	20231122	180100	39898959	1946	1946	1946	1946	0
124	20231122	180000	39898959	1946	1946	1946	1946	0
125	20231122	175900	39898959	1946	1946	1946	1946	0
126	20231122	175800	39898959	1946	1946	1946	1946	0
127	20231122	175700	39898959	1946	1946	1946	1946	0
128	20231122	175600	39898959	1946	1946	1946	1946	0
129	20231122	175500	39898959	1946	1946	1946	1946	0
130	20231122	175400	39898959	1946	1946	1946	1946	0
131	20231122	175300	39898959	1946	1946	1946	1946	0
132	20231122	175200	39898959	1946	1946	1946	1946	0
133	20231122	175100	39898959	1946	1946	1946	1946	0
134	20231122	175000	39898959	1946	1946	1946	1946	0
135	20231122	174900	39898959	1946	1946	1946	1946	0
136	20231122	174800	39898959	1946	1946	1946	1946	0
137	20231122	174700	39898959	1946	1946	1946	1946	0
138	20231122	174600	39898959	1946	1946	1946	1946	0
139	20231122	174500	39898959	1946	1946	1946	1946	0
140	20231122	174400	39898959	1946	1946	1946	1946	0
141	20231122	174300	39898959	1946	1946	1946	1946	0
142	20231122	174200	39898959	1946	1946	1946	1946	0
143	20231122	174100	39898959	1946	1946	1946	1946	0
144	20231122	174000	39898959	1946	1946	1946	1946	0
145	20231122	173900	39898959	1946	1946	1946	1946	0
146	20231122	173800	39898959	1946	1946	1946	1946	0
147	20231122	173700	39898959	1946	1946	1946	1946	0
148	20231122	173600	39898959	1946	1946	1946	1946	0
149	20231122	173500	39898959	1946	1946	1946	1946	0
150	20231122	173400	39898959	1946	1946	1946	1946	0
151	20231122	173300	39898959	1946	1946	1946	1946	0
152	20231122	173200	39898959	1946	1946	1946	1946	214
153	20231122	173100	39898959	1946	1946	1946	1946	0
154	20231122	173000	39898959	1946	1946	1946	1946	0
155	20231122	172900	39898959	1946	1946	1946	1946	0
156	20231122	172800	39898959	1946	1946	1946	1946	0
157	20231122	172700	39898959	1946	1946	1946	1946	0
158	20231122	172600	39898959	1946	1946	1946	1946	0
159	20231122	172500	39898959	1946	1946	1946	1946	0
160	20231122	172400	39898959	1946	1946	1946	1946	0
161	20231122	172300	39898959	1946	1946	1946	1946	0
162	20231122	172200	39898959	1946	1946	1946	1946	0
163	20231122	172100	39898959	1946	1946	1946	1946	0
164	20231122	172000	39898959	1946	1946	1946	1946	0
165	20231122	171900	39898959	1946	1946	1946	1946	0
166	20231122	171800	39898959	1946	1946	1946	1946	0
167	20231122	171700	39898959	1946	1946	1946	1946	0
168	20231122	171600	39898959	1946	1946	1946	1946	0
169	20231122	171500	39898959	1946	1946	1946	1946	0
170	20231122	171400	39898959	1946	1946	1946	1946	0
171	20231122	171300	39898959	1946	1946	1946	1946	0
172	20231122	171200	39898959	1946	1946	1946	1946	0
173	20231122	171100	39898959	1946	1946	1946	1946	0
174	20231122	171000	39898959	1946	1946	1946	1946	0
175	20231122	170900	39898959	1946	1946	1946	1946	0
176	20231122	170800	39898959	1946	1946	1946	1946	0
177	20231122	170700	39898959	1946	1946	1946	1946	0
178	20231122	170600	39898959	1946	1946	1946	1946	0
179	20231122	170500	39898959	1946	1946	1946	1946	0
180	20231122	170400	39898959	1946	1946	1946	1946	0
181	20231122	170300	39898959	1946	1946	1946	1946	0
182	20231122	170200	39898959	1946	1946	1946	1946	214
183	20231122	170100	39898959	1946	1946	1946	1946	0
184	20231122	170000	39898959	1946	1946	1946	1946	0
185	20231122	165900	39898959	1946	1946	1946	1946	0
186	20231122	165800	39898959	1946	1946	1946	1946	0
187	20231122	165700	39898959	1946	1946	1946	1946	0
188	20231122	165600	39898959	1946	1946	1946	1946	0
189	20231122	165500	39898959	1946	1946	1946	1946	0
190	20231122	165400	39898959	1946	1946	1946	1946	0
191	20231122	165300	39898959	1946	1946	1946	1946	0
192	20231122	165200	39898959	1946	1946	1946	1946	0
193	20231122	165100	39898959	1946	1946	1946	1946	0
194	20231122	165000	39898959	1946	1946	1946	1946	0
195	20231122	164900	39898959	1946	1946	1946	1946	0
196	20231122	164800	39898959	1946	1946	1946	1946	0
197	20231122	164700	39898959	1946	1946	1946	1946	0
198	20231122	164600	39898959	1946	1946	1946	1946	0
199	20231122	164500	39898959	1946	1946	1946	1946	0
200	20231122	164400	39898959	1946	1946	1946	1946	0
201	20231122	164300	39898959	1946	1946	1946	1946	0
202	20231122	164200	39898959	1946	1946	1946	1946	0
203	20231122	164100	39898959	1946	1946	1946	1946	0
204	20231122	164000	39898959	1946	1946	1946	1946	0
205	20231122	163900	39898959	1946	1946	1946	1946	0
206	20231122	163800	39898959	1946	1946	1946	1946	0
207	20231122	163700	39898959	1946	1946	1946	1946	0
208	20231122	163600	39898959	1946	1946	1946	1946	0
209	20231122	163500	39898959	1946	1946	1946	1946	0
210	20231122	163400	39898959	1946	1946	1946	1946	0
211	20231122	163300	39898959	1946	1946	1946	1946	0
212	20231122	163200	39898959	1946	1946	1946	1946	214
213	20231122	163100	39898959	1946	1946	1946	1946	0
214	20231122	163000	39898959	1946	1946	1946	1946	0
215	20231122	162900	39898959	1946	1946	1946	1946	0
216	20231122	162800	39898959	1946	1946	1946	1946	0
217	20231122	162700	39898959	1946	1946	1946	1946	0
218	20231122	162600	39898959	1946	1946	1946	1946	0
219	20231122	162500	39898959	1946	1946	1946	1946	0
220	20231122	162400	39898959	1946	1946	1946	1946	0
221	20231122	162300	39898959	1946	1946	1946	1946	0
222	20231122	162200	39898959	1946	1946	1946	1946	0
223	20231122	162100	39898959	1946	1946	1946	1946	0
224	20231122	162000	39898959	1946	1946	1946	1946	0
225	20231122	161900	39898959	1946	1946	1946	1946	0
226	20231122	161800	39898959	1946	1946	1946	1946	0
227	20231122	161700	39898959	1946	1946	1946	1946	0
228	20231122	161600	39898959	1946	1946	1946	1946	0
229	20231122	161500	39898959	1946	1946	1946	1946	0
230	20231122	161400	39898959	1946	1946	1946	1946	0
231	20231122	161300	39898959	1946	1946	1946	1946	0
232	20231122	161200	39898959	1946	1946	1946	1946	0
233	20231122	161100	39898959	1946	1946	1946	1946	0
234	20231122	161000	39898959	1946	1946	1946	1946	0
235	20231122	160900	39898959	1946	1946	1946	1946	0
236	20231122	160800	39898959	1946	1946	1946	1946	0
237	20231122	160700	39898959	1946	1946	1946	1946	0
238	20231122	160600	39898959	1946	1946	1946	1946	0
239	20231122	160500	39898959	1946	1946	1946	1946	0
240	20231122	160400	39898959	1946	1946	1946	1946	0
241	20231122	160300	39898959	1946	1946	1946	1946	0
242	20231122	160200	39898959	1946	1946	1946	1946	214
243	20231122	160100	39898959	1946	1946	1946	1946	0
244	20231122	160000	39898959	1946	1946	1946	1946	0
245	20231122	155900	39898959	1946	1946	1946	1946	0
246	20231122	155800	39898959	1946	1946	1946	1946	0
247	20231122	155700	39898959	1946	1946	1946	1946	0
248	20231122	155600	39898959	1946	1946	1946	1946	0
249	20231122	155500	39898959	1946	1946	1946	1946	0
250	20231122	155400	39898959	1946	1946	1946	1946	0
251	20231122	155300	39898959	1946	1946	1946	1946	0
252	20231122	155200	39898959	1946	1946	1946	1946	0
253	20231122	155100	39898959	1946	1946	1946	1946	0
254	20231122	155000	39898959	1946	1946	1946	1946	0
255	20231122	154900	39898959	1946	1946	1946	1946	0
256	20231122	154800	39898959	1946	1946	1946	1946	0
257	20231122	154700	39898959	1946	1946	1946	1946	0
258	20231122	154600	39898959	1946	1946	1946	1946	0
259	20231122	154500	39898959	1946	1946	1946	1946	0
260	20231122	154400	39898959	1946	1946	1946	1946	0
261	20231122	154300	39898959	1946	1946	1946	1946	0
262	20231122	154200	39898959	1946	1946	1946	1946	0
263	20231122	154100	39898959	1946	1946	1946	1946	0
264	20231122	154000	39898959	1946	1946	1946	1946	0
265	20231122	153900	39898959	1946	1946	1946	1946	0
266	20231122	153800	39898959	1946	1946	1946	1946	0
267	20231122	153700	39898959	1946	1946	1946	1946	0
268	20231122	153600	39898959	1946	1946	1946	1946	0
269	20231122	153500	39898959	1946	1946	1946	1946	0
270	20231122	153400	39898959	1946	1946	1946	1946	0
271	20231122	153300	39898959	1946	1946	1946	1946	0
272	20231122	153200	39898959	1946	1946	1946	1946	214
273	20231122	153100	39898959	1946	1946	1946	1946	0
274	20231122	153000	39898959	1946	1946	1946	1946	214
275	20231122	152900	39482515	1946	1946	1946	1946	0
276	20231122	152800	39482515	1946	1946	1946	1946	0
277	20231122	152700	39482515	1946	1946	1946	1946	0
278	20231122	152600	39482515	1946	1946	1946	1946	0
279	20231122	152500	39482515	1946	1946	1946	1946	0
280	20231122	152400	39482515	1946	1946	1946	1946	0
281	20231122	152300	39482515	1946	1946	1946	1946	0
282	20231122	152200	39482515	1946	1946	1946	1946	0
283	20231122	152100	39482515	1946	1946	1946	1946	0
284	20231122	152000	39482515	1946	1946	1946	1946	0
285	20231122	151900	39482515	1946	1946	1946	1946	110
286	20231122	151800	39268455	1946	1946	1946	1946	0
287	20231122	151700	39268455	1946	1946	1946	1946	0
288	20231122	151600	39268455	1946	1946	1946	1946	0
289	20231122	151500	39268455	1946	1944	1946	1944	35
290	20231122	151400	39200398	1946	1944	1946	1942	109
291	20231122	151300	38988416	1945	1945	1945	1945	0
292	20231122	151200	38988416	1945	1945	1945	1945	0
293	20231122	151100	38988416	1945	1945	1945	1945	0
294	20231122	151000	38988416	1945	1945	1945	1945	26
295	20231122	150900	38937846	1946	1946	1946	1946	0
296	20231122	150800	38937846	1946	1946	1946	1946	10
297	20231122	150700	38918386	1946	1942	1946	1942	1040
298	20231122	150600	36898570	1945	1945	1945	1945	1
299	20231122	150500	36896625	1945	1945	1945	1945	64
300	20231122	150400	36772145	1945	1945	1945	1945	21
301	20231122	150300	36731300	1946	1946	1946	1946	0
302	20231122	150200	36731300	1946	1946	1946	1942	126
303	20231122	150100	36486396	1946	1946	1946	1946	0
304	20231122	150000	36486396	1946	1946	1946	1946	0
305	20231122	145900	36486396	1946	1946	1946	1946	0
306	20231122	145800	36486396	1946	1946	1946	1946	0
307	20231122	145700	36486396	1946	1946	1946	1946	0
308	20231122	145600	36486396	1946	1946	1946	1946	10
309	20231122	145500	36466936	1946	1946	1946	1946	1
310	20231122	145400	36464990	1946	1942	1946	1942	71
311	20231122	145300	36327104	1946	1946	1946	1946	0
312	20231122	145200	36327104	1946	1946	1946	1946	0
313	20231122	145100	36327104	1946	1946	1946	1946	1
314	20231122	145000	36325158	1942	1944	1944	1942	26
315	20231122	144900	36274638	1943	1943	1943	1943	0
316	20231122	144800	36274638	1943	1943	1943	1943	0
317	20231122	144700	36274638	1943	1943	1943	1943	0
318	20231122	144600	36274638	1943	1943	1943	1943	0
319	20231122	144500	36274638	1943	1943	1943	1943	0
320	20231122	144400	36274638	1943	1943	1943	1943	0
321	20231122	144300	36274638	1943	1943	1943	1943	0
322	20231122	144200	36274638	1943	1943	1943	1943	0
323	20231122	144100	36274638	1943	1943	1943	1943	0
324	20231122	144000	36274638	1943	1943	1943	1943	0
325	20231122	143900	36274638	1943	1943	1943	1943	0
326	20231122	143800	36274638	1943	1943	1943	1943	0
327	20231122	143700	36274638	1943	1943	1943	1943	0
328	20231122	143600	36274638	1943	1943	1943	1943	0
329	20231122	143500	36274638	1943	1943	1943	1943	0
330	20231122	143400	36274638	1943	1943	1943	1943	1
331	20231122	143300	36272695	1943	1944	1944	1943	26
332	20231122	143200	36222161	1946	1946	1946	1946	0
333	20231122	143100	36222161	1946	1946	1946	1946	0
334	20231122	143000	36222161	1946	1946	1946	1946	0
335	20231122	142900	36222161	1946	1946	1946	1946	5
336	20231122	142800	36212431	1946	1946	1946	1946	0
337	20231122	142700	36212431	1946	1946	1946	1946	34
338	20231122	142600	36146267	1946	1946	1946	1946	0
339	20231122	142500	36146267	1946	1946	1946	1946	0
340	20231122	142400	36146267	1946	1946	1946	1946	11
341	20231122	142300	36124861	1941	1941	1941	1941	0
342	20231122	142200	36124861	1941	1944	1944	1941	2000
343	20231122	142100	32239572	1944	1944	1944	1944	0
344	20231122	142000	32239572	1944	1944	1944	1944	0
345	20231122	141900	32239572	1944	1944	1944	1944	0
346	20231122	141800	32239572	1944	1944	1944	1944	0
347	20231122	141700	32239572	1944	1944	1944	1944	0
348	20231122	141600	32239572	1944	1944	1944	1944	26
349	20231122	141500	32189028	1946	1946	1946	1946	0
350	20231122	141400	32189028	1946	1946	1946	1946	0
351	20231122	141300	32189028	1946	1946	1946	1946	0
352	20231122	141200	32189028	1946	1946	1946	1946	0
353	20231122	141100	32189028	1946	1946	1946	1946	0
354	20231122	141000	32189028	1946	1946	1946	1946	0
355	20231122	140900	32189028	1946	1946	1946	1946	0
356	20231122	140800	32189028	1946	1946	1946	1946	1
357	20231122	140700	32187082	1944	1944	1944	1944	0
358	20231122	140600	32187082	1944	1944	1944	1944	0
359	20231122	140500	32187082	1944	1944	1944	1944	0
360	20231122	140400	32187082	1944	1944	1944	1944	0
361	20231122	140300	32187082	1944	1944	1944	1944	0
362	20231122	140200	32187082	1944	1944	1944	1944	0
363	20231122	140100	32187082	1944	1944	1944	1944	0
364	20231122	140000	32187082	1944	1944	1944	1944	0
365	20231122	135900	32187082	1944	1944	1944	1944	26
366	20231122	135800	32136538	1944	1944	1944	1944	0
367	20231122	135700	32136538	1944	1944	1944	1944	0
368	20231122	135600	32136538	1944	1944	1944	1944	0
369	20231122	135500	32136538	1944	1944	1944	1944	0
370	20231122	135400	32136538	1944	1944	1944	1944	0
371	20231122	135300	32136538	1944	1944	1944	1944	0
372	20231122	135200	32136538	1944	1944	1944	1944	0
373	20231122	135100	32136538	1944	1944	1944	1944	0
374	20231122	135000	32136538	1944	1946	1946	1944	213
375	20231122	134900	31722462	1944	1944	1944	1944	0
376	20231122	134800	31722462	1944	1944	1944	1944	0
377	20231122	134700	31722462	1944	1944	1944	1944	0
378	20231122	134600	31722462	1944	1944	1944	1944	1
379	20231122	134500	31720518	1944	1944	1944	1944	9
380	20231122	134400	31703022	1944	1944	1944	1944	0
381	20231122	134300	31703022	1944	1944	1944	1944	0
382	20231122	134200	31703022	1944	1944	1944	1944	26
383	20231122	134100	31652478	1946	1946	1946	1946	0
384	20231122	134000	31652478	1946	1946	1946	1946	0
385	20231122	133900	31652478	1946	1946	1946	1946	0
386	20231122	133800	31652478	1946	1946	1946	1946	0
387	20231122	133700	31652478	1946	1946	1946	1946	0
388	20231122	133600	31652478	1946	1946	1946	1946	0
389	20231122	133500	31652478	1946	1946	1946	1946	4
390	20231122	133400	31644694	1946	1946	1946	1946	0
391	20231122	133300	31644694	1946	1946	1946	1946	0
392	20231122	133200	31644694	1946	1946	1946	1946	0
393	20231122	133100	31644694	1946	1946	1946	1946	53
394	20231122	133000	31541556	1943	1943	1943	1943	0
395	20231122	132900	31541556	1943	1943	1943	1943	0
396	20231122	132800	31541556	1943	1943	1943	1943	0
397	20231122	132700	31541556	1943	1944	1944	1943	211
398	20231122	132600	31131531	1944	1944	1944	1944	0
399	20231122	132500	31131531	1944	1944	1944	1944	490
400	20231122	132400	30178971	1947	1947	1947	1947	7
401	20231122	132300	30165342	1947	1947	1947	1947	0
402	20231122	132200	30165342	1947	1947	1947	1947	1
403	20231122	132100	30163395	1943	1943	1943	1943	0
404	20231122	132000	30163395	1943	1943	1943	1943	0
405	20231122	131900	30163395	1943	1943	1943	1943	0
406	20231122	131800	30163395	1943	1943	1943	1943	0
407	20231122	131700	30163395	1943	1943	1943	1943	0
408	20231122	131600	30163395	1943	1943	1943	1943	0
409	20231122	131500	30163395	1943	1943	1943	1943	0
410	20231122	131400	30163395	1943	1943	1943	1943	0
411	20231122	131300	30163395	1943	1943	1943	1943	0
412	20231122	131200	30163395	1943	1943	1943	1943	0
413	20231122	131100	30163395	1943	1943	1943	1943	0
414	20231122	131000	30163395	1943	1943	1943	1943	0
415	20231122	130900	30163395	1943	1943	1943	1943	8
416	20231122	130800	30147851	1943	1944	1944	1943	26
417	20231122	130700	30097326	1943	1943	1943	1943	0
418	20231122	130600	30097326	1943	1943	1943	1943	0
419	20231122	130500	30097326	1943	1943	1943	1943	0
420	20231122	130400	30097326	1943	1947	1947	1943	212
421	20231122	130300	29685400	1948	1948	1948	1948	0
422	20231122	130200	29685400	1948	1948	1948	1948	3
423	20231122	130100	29679556	1948	1948	1948	1948	0
424	20231122	130000	29679556	1948	1948	1948	1948	0
425	20231122	125900	29679556	1948	1948	1948	1948	0
426	20231122	125800	29679556	1948	1948	1948	1948	0
427	20231122	125700	29679556	1948	1948	1948	1948	0
428	20231122	125600	29679556	1948	1948	1948	1948	0
429	20231122	125500	29679556	1948	1948	1948	1948	0
430	20231122	125400	29679556	1948	1945	1948	1945	2802
431	20231122	125300	24221302	1942	1942	1942	1942	2
432	20231122	125200	24217418	1942	1942	1942	1942	2
433	20231122	125100	24213534	1942	1942	1942	1942	26
434	20231122	125000	24163042	1942	1942	1942	1942	0
435	20231122	124900	24163042	1942	1942	1942	1942	0
436	20231122	124800	24163042	1942	1942	1942	1942	0
437	20231122	124700	24163042	1942	1942	1942	1942	0
438	20231122	124600	24163042	1942	1942	1942	1942	0
439	20231122	124500	24163042	1942	1942	1942	1942	0
440	20231122	124400	24163042	1942	1942	1942	1942	40
441	20231122	124300	24085362	1942	1942	1942	1942	0
442	20231122	124200	24085362	1942	1942	1942	1942	0
443	20231122	124100	24085362	1942	1942	1942	1942	212
444	20231122	124000	23673658	1942	1942	1942	1942	0
445	20231122	123900	23673658	1942	1942	1942	1942	0
446	20231122	123800	23673658	1942	1942	1942	1942	0
447	20231122	123700	23673658	1942	1942	1942	1942	0
448	20231122	123600	23673658	1942	1942	1942	1942	8
449	20231122	123500	23658122	1942	1942	1942	1942	0
450	20231122	123400	23658122	1942	1942	1942	1942	26
451	20231122	123300	23607630	1940	1940	1940	1940	0
452	20231122	123200	23607630	1940	1940	1940	1940	0
453	20231122	123100	23607630	1940	1940	1940	1940	0
454	20231122	123000	23607630	1940	1940	1940	1940	0
455	20231122	122900	23607630	1940	1940	1940	1940	0
456	20231122	122800	23607630	1940	1940	1940	1940	0
457	20231122	122700	23607630	1940	1943	1943	1940	49
458	20231122	122600	23512474	1948	1948	1948	1948	0
459	20231122	122500	23512474	1948	1948	1948	1948	0
460	20231122	122400	23512474	1948	1948	1948	1948	0
461	20231122	122300	23512474	1948	1948	1948	1948	0
462	20231122	122200	23512474	1948	1948	1948	1948	1
463	20231122	122100	23510526	1949	1949	1949	1949	0
464	20231122	122000	23510526	1949	1949	1949	1949	0
465	20231122	121900	23510526	1949	1948	1949	1948	10
466	20231122	121800	23491038	1948	1943	1948	1943	215
467	20231122	121700	23073278	1943	1945	1945	1943	26
468	20231122	121600	23022742	1940	1940	1940	1940	0
469	20231122	121500	23022742	1940	1940	1940	1940	0
470	20231122	121400	23022742	1940	1940	1940	1940	0
471	20231122	121300	23022742	1940	1940	1940	1940	0
472	20231122	121200	23022742	1940	1940	1940	1940	450
473	20231122	121100	22149742	1940	1940	1940	1940	0
474	20231122	121000	22149742	1940	1940	1940	1940	0
475	20231122	120900	22149742	1940	1940	1940	1940	0
476	20231122	120800	22149742	1940	1940	1940	1940	0
477	20231122	120700	22149742	1940	1940	1940	1940	0
478	20231122	120600	22149742	1940	1940	1940	1940	8
479	20231122	120500	22134222	1940	1940	1940	1940	0
480	20231122	120400	22134222	1940	1940	1940	1940	0
481	20231122	120300	22134222	1940	1940	1940	1940	0
482	20231122	120200	22134222	1940	1940	1940	1940	0
483	20231122	120100	22134222	1940	1940	1940	1940	0
484	20231122	120000	22134222	1940	1941	1941	1940	26
485	20231122	115900	22083771	1940	1940	1940	1940	0
486	20231122	115800	22083771	1940	1944	1944	1940	300
487	20231122	115700	21501371	1938	1938	1938	1938	0
488	20231122	115600	21501371	1938	1938	1938	1938	0
489	20231122	115500	21501371	1938	1940	1940	1938	212
490	20231122	115400	21090501	1938	1938	1938	1938	0
491	20231122	115300	21090501	1938	1938	1938	1938	0
492	20231122	115200	21090501	1938	1938	1938	1938	28
493	20231122	115100	21036237	1934	1934	1934	1934	0
494	20231122	115000	21036237	1934	1934	1934	1934	0
495	20231122	114900	21036237	1934	1934	1934	1934	0
496	20231122	114800	21036237	1934	1934	1934	1934	0
497	20231122	114700	21036237	1934	1934	1934	1934	0
498	20231122	114600	21036237	1934	1934	1934	1934	0
499	20231122	114500	21036237	1934	1934	1934	1934	0
500	20231122	114400	21036237	1934	1934	1934	1934	0
501	20231122	114300	21036237	1934	1934	1934	1934	26
502	20231122	114200	20985953	1934	1934	1934	1934	0
503	20231122	114100	20985953	1934	1934	1934	1934	0
504	20231122	114000	20985953	1934	1934	1934	1934	0
505	20231122	113900	20985953	1934	1934	1934	1934	0
506	20231122	113800	20985953	1934	1934	1934	1934	0
507	20231122	113700	20985953	1934	1934	1934	1934	0
508	20231122	113600	20985953	1934	1934	1934	1934	0
509	20231122	113500	20985953	1934	1934	1934	1934	0
510	20231122	113400	20985953	1934	1934	1934	1934	0
511	20231122	113300	20985953	1934	1934	1934	1934	8
512	20231122	113200	20970481	1933	1940	1940	1933	212
513	20231122	113100	20560093	1949	1949	1949	1949	0
514	20231122	113000	20560093	1949	1949	1949	1949	0
515	20231122	112900	20560093	1949	1949	1949	1949	0
516	20231122	112800	20560093	1949	1949	1949	1949	0
517	20231122	112700	20560093	1949	1949	1949	1949	20
518	20231122	112600	20521113	1940	1940	1940	1940	26
519	20231122	112500	20470673	1940	1940	1940	1940	0
520	20231122	112400	20470673	1940	1940	1940	1940	0
521	20231122	112300	20470673	1940	1940	1940	1940	0
522	20231122	112200	20470673	1940	1940	1940	1940	0
523	20231122	112100	20470673	1940	1940	1940	1940	0
524	20231122	112000	20470673	1940	1940	1940	1940	0
525	20231122	111900	20470673	1940	1940	1940	1940	0
526	20231122	111800	20470673	1940	1940	1940	1940	0
527	20231122	111700	20470673	1940	1940	1940	1940	0
528	20231122	111600	20470673	1940	1940	1940	1940	0
529	20231122	111500	20470673	1940	1940	1940	1940	0
530	20231122	111400	20470673	1940	1940	1940	1940	0
531	20231122	111300	20470673	1940	1940	1940	1940	0
532	20231122	111200	20470673	1940	1940	1940	1940	0
533	20231122	111100	20470673	1940	1940	1940	1940	0
534	20231122	111000	20470673	1940	1940	1940	1940	0
535	20231122	110900	20470673	1940	1942	1945	1940	247
536	20231122	110800	19991407	1945	1945	1945	1945	0
537	20231122	110700	19991407	1945	1945	1945	1945	0
538	20231122	110600	19991407	1945	1945	1945	1945	0
539	20231122	110500	19991407	1945	1945	1945	1945	0
540	20231122	110400	19991407	1945	1945	1945	1945	0
541	20231122	110300	19991407	1945	1945	1945	1945	0
542	20231122	110200	19991407	1945	1945	1945	1945	0
543	20231122	110100	19991407	1945	1945	1945	1945	4
544	20231122	110000	19983627	1945	1945	1945	1945	3
545	20231122	105900	19977792	1942	1942	1942	1942	0
546	20231122	105800	19977792	1942	1942	1942	1942	23
547	20231122	105700	19933126	1935	1935	1935	1935	0
548	20231122	105600	19933126	1935	1935	1935	1935	0
549	20231122	105500	19933126	1935	1940	1940	1935	266
550	20231122	105400	19418357	1935	1935	1935	1935	0
551	20231122	105300	19418357	1935	1935	1935	1935	0
552	20231122	105200	19418357	1935	1935	1935	1935	26
553	20231122	105100	19368047	1948	1948	1948	1948	0
554	20231122	105000	19368047	1948	1948	1948	1948	0
555	20231122	104900	19368047	1948	1948	1948	1948	1
556	20231122	104800	19366099	1935	1935	1935	1935	0
557	20231122	104700	19366099	1935	1935	1935	1935	0
558	20231122	104600	19366099	1935	1935	1935	1935	212
559	20231122	104500	18955879	1948	1948	1948	1948	0
560	20231122	104400	18955879	1948	1948	1948	1948	2
561	20231122	104300	18951983	1950	1950	1950	1950	0
562	20231122	104200	18951983	1950	1950	1950	1950	0
563	20231122	104100	18951983	1950	1950	1950	1950	0
564	20231122	104000	18951983	1950	1950	1950	1950	0
565	20231122	103900	18951983	1950	1943	1950	1943	1249
566	20231122	103800	16520385	1940	1940	1940	1940	0
567	20231122	103700	16520385	1940	1938	1940	1938	751
568	20231122	103600	15063775	1933	1933	1933	1933	0
569	20231122	103500	15063775	1933	1933	1933	1933	27
570	20231122	103400	15011584	1933	1933	1933	1933	0
571	20231122	103300	15011584	1933	1933	1933	1933	8
572	20231122	103200	14996120	1933	1933	1933	1933	1
573	20231122	103100	14994187	1933	1933	1933	1933	0
574	20231122	103000	14994187	1933	1933	1933	1933	0
575	20231122	102900	14994187	1933	1937	1937	1933	1327
576	20231122	102800	12425751	1939	1939	1939	1939	61
577	20231122	102700	12307472	1938	1938	1938	1938	0
578	20231122	102600	12307472	1938	1938	1938	1938	0
579	20231122	102500	12307472	1938	1938	1938	1938	0
580	20231122	102400	12307472	1938	1938	1938	1938	0
581	20231122	102300	12307472	1938	1938	1938	1938	302
582	20231122	102200	11722196	1939	1939	1939	1939	0
583	20231122	102100	11722196	1939	1939	1939	1939	0
584	20231122	102000	11722196	1939	1939	1939	1939	1
585	20231122	101900	11720257	1938	1938	1938	1938	0
586	20231122	101800	11720257	1938	1938	1938	1938	27
587	20231122	101700	11667931	1939	1939	1939	1939	127
588	20231122	101600	11421678	1939	1939	1939	1939	0
589	20231122	101500	11421678	1939	1939	1939	1939	0
590	20231122	101400	11421678	1939	1939	1939	1939	0
591	20231122	101300	11421678	1939	1939	1939	1939	0
592	20231122	101200	11421678	1939	1939	1939	1939	0
593	20231122	101100	11421678	1939	1939	1939	1939	0
594	20231122	101000	11421678	1939	1939	1939	1939	0
595	20231122	100900	11421678	1939	1939	1939	1939	0
596	20231122	100800	11421678	1939	1939	1939	1939	1031
597	20231122	100700	9422569	1939	1939	1939	1939	0
598	20231122	100600	9422569	1939	1939	1939	1939	0
599	20231122	100500	9422569	1939	1939	1939	1939	0
600	20231122	100400	9422569	1939	1939	1939	1939	0
601	20231122	100300	9422569	1939	1939	1939	1939	0
602	20231122	100200	9422569	1939	1939	1939	1939	1
603	20231122	100100	9420630	1937	1937	1937	1937	27
604	20231122	100000	9368331	1939	1939	1939	1939	0
605	20231122	095900	9368331	1939	1939	1939	1939	0
606	20231122	095800	9368331	1939	1939	1939	1939	0
607	20231122	095700	9368331	1939	1939	1939	1939	0
608	20231122	095600	9368331	1939	1939	1939	1939	0
609	20231122	095500	9368331	1939	1939	1939	1939	0
610	20231122	095400	9368331	1939	1939	1939	1939	0
611	20231122	095300	9368331	1939	1939	1939	1939	0
612	20231122	095200	9368331	1939	1938	1939	1938	83
613	20231122	095100	9207436	1937	1937	1937	1937	0
614	20231122	095000	9207436	1937	1937	1937	1937	0
615	20231122	094900	9207436	1937	1937	1937	1937	0
616	20231122	094800	9207436	1937	1937	1937	1937	0
617	20231122	094700	9207436	1937	1937	1937	1937	0
618	20231122	094600	9207436	1937	1937	1937	1937	0
619	20231122	094500	9207436	1937	1937	1937	1937	0
620	20231122	094400	9207436	1937	1937	1937	1937	27
621	20231122	094300	9155137	1938	1938	1938	1938	0
622	20231122	094200	9155137	1938	1938	1938	1938	2
623	20231122	094100	9151261	1938	1938	1938	1938	0
624	20231122	094000	9151261	1938	1938	1938	1938	0
625	20231122	093900	9151261	1938	1938	1938	1938	0
626	20231122	093800	9151261	1938	1938	1938	1938	0
627	20231122	093700	9151261	1938	1938	1938	1938	0
628	20231122	093600	9151261	1938	1938	1938	1938	0
629	20231122	093500	9151261	1938	1938	1938	1938	0
630	20231122	093400	9151261	1938	1938	1938	1938	227
631	20231122	093300	8711335	1939	1939	1940	1939	316
632	20231122	093200	8098594	1943	1943	1943	1943	2
633	20231122	093100	8094708	1939	1939	1939	1939	27
634	20231122	093000	8042355	1939	1939	1939	1939	694
635	20231122	092900	6696689	1939	1939	1939	1939	223
636	20231122	092800	6264292	1940	1940	1940	1940	0
637	20231122	092700	6264292	1940	1940	1940	1940	228
638	20231122	092600	5821972	1940	1940	1940	1940	1
639	20231122	092500	5820032	1943	1943	1943	1943	0
640	20231122	092400	5820032	1943	1943	1943	1943	10
641	20231122	092300	5800602	1943	1943	1943	1943	12
642	20231122	092200	5777286	1940	1940	1940	1940	0
643	20231122	092100	5777286	1940	1940	1940	1940	487
644	20231122	092000	4832506	1940	1940	1940	1940	4
645	20231122	091900	4824746	1940	1940	1940	1940	5
646	20231122	091800	4815046	1940	1939	1940	1938	305
647	20231122	091700	4223947	1939	1939	1939	1939	1
648	20231122	091600	4222008	1938	1938	1938	1938	9
649	20231122	091500	4204566	1937	1937	1937	1937	0
650	20231122	091400	4204566	1937	1937	1937	1937	4
651	20231122	091300	4196818	1938	1939	1939	1938	13
652	20231122	091200	4171612	1937	1937	1937	1937	0
653	20231122	091100	4171612	1937	1937	1937	1937	0
654	20231122	091000	4171612	1937	1937	1937	1937	0
655	20231122	090900	4171612	1937	1937	1937	1937	11
656	20231122	090800	4150305	1940	1940	1940	1940	0
657	20231122	090700	4150305	1940	1940	1940	1940	372
658	20231122	090600	3428625	1940	1940	1940	1940	0
659	20231122	090500	3428625	1940	1940	1940	1936	1184
660	20231122	090400	1135889	1939	1935	1939	1935	21
661	20231122	090300	1095210	1935	1935	1935	1935	0
662	20231122	090200	1095210	1935	1935	1935	1935	0
663	20231122	090100	1095210	1935	1935	1935	1935	51
664	20231122	090000	996525	1935	1935	1935	1935	515