KissMeData/131100/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	200300	34262367	1953	1953	1953	1953	248
3	20231123	200200	34262367	1953	1953	1953	1953	0
4	20231123	200100	34262367	1953	1953	1953	1953	0
5	20231123	200000	34262367	1953	1953	1953	1953	0
6	20231123	195900	34262367	1953	1953	1953	1953	0
7	20231123	195800	34262367	1953	1953	1953	1953	0
8	20231123	195700	34262367	1953	1953	1953	1953	0
9	20231123	195600	34262367	1953	1953	1953	1953	0
10	20231123	195500	34262367	1953	1953	1953	1953	0
11	20231123	195400	34262367	1953	1953	1953	1953	0
12	20231123	195300	34262367	1953	1953	1953	1953	0
13	20231123	195200	34262367	1953	1953	1953	1953	0
14	20231123	195100	34262367	1953	1953	1953	1953	0
15	20231123	195000	34262367	1953	1953	1953	1953	0
16	20231123	194900	34262367	1953	1953	1953	1953	0
17	20231123	194800	34262367	1953	1953	1953	1953	0
18	20231123	194700	34262367	1953	1953	1953	1953	0
19	20231123	194600	34262367	1953	1953	1953	1953	0
20	20231123	194500	34262367	1953	1953	1953	1953	0
21	20231123	194400	34262367	1953	1953	1953	1953	0
22	20231123	194300	34262367	1953	1953	1953	1953	0
23	20231123	194200	34262367	1953	1953	1953	1953	0
24	20231123	194100	34262367	1953	1953	1953	1953	0
25	20231123	194000	34262367	1953	1953	1953	1953	0
26	20231123	193900	34262367	1953	1953	1953	1953	0
27	20231123	193800	34262367	1953	1953	1953	1953	0
28	20231123	193700	34262367	1953	1953	1953	1953	0
29	20231123	193600	34262367	1953	1953	1953	1953	0
30	20231123	193500	34262367	1953	1953	1953	1953	0
31	20231123	193400	34262367	1953	1953	1953	1953	0
32	20231123	193300	34262367	1953	1953	1953	1953	248
33	20231123	193200	34262367	1953	1953	1953	1953	0
34	20231123	193100	34262367	1953	1953	1953	1953	0
35	20231123	193000	34262367	1953	1953	1953	1953	0
36	20231123	192900	34262367	1953	1953	1953	1953	0
37	20231123	192800	34262367	1953	1953	1953	1953	0
38	20231123	192700	34262367	1953	1953	1953	1953	0
39	20231123	192600	34262367	1953	1953	1953	1953	0
40	20231123	192500	34262367	1953	1953	1953	1953	0
41	20231123	192400	34262367	1953	1953	1953	1953	0
42	20231123	192300	34262367	1953	1953	1953	1953	0
43	20231123	192200	34262367	1953	1953	1953	1953	0
44	20231123	192100	34262367	1953	1953	1953	1953	0
45	20231123	192000	34262367	1953	1953	1953	1953	0
46	20231123	191900	34262367	1953	1953	1953	1953	0
47	20231123	191800	34262367	1953	1953	1953	1953	0
48	20231123	191700	34262367	1953	1953	1953	1953	0
49	20231123	191600	34262367	1953	1953	1953	1953	0
50	20231123	191500	34262367	1953	1953	1953	1953	0
51	20231123	191400	34262367	1953	1953	1953	1953	0
52	20231123	191300	34262367	1953	1953	1953	1953	0
53	20231123	191200	34262367	1953	1953	1953	1953	0
54	20231123	191100	34262367	1953	1953	1953	1953	0
55	20231123	191000	34262367	1953	1953	1953	1953	0
56	20231123	190900	34262367	1953	1953	1953	1953	0
57	20231123	190800	34262367	1953	1953	1953	1953	0
58	20231123	190700	34262367	1953	1953	1953	1953	0
59	20231123	190600	34262367	1953	1953	1953	1953	0
60	20231123	190500	34262367	1953	1953	1953	1953	0
61	20231123	190400	34262367	1953	1953	1953	1953	0
62	20231123	190300	34262367	1953	1953	1953	1953	248
63	20231123	190200	34262367	1953	1953	1953	1953	0
64	20231123	190100	34262367	1953	1953	1953	1953	0
65	20231123	190000	34262367	1953	1953	1953	1953	0
66	20231123	185900	34262367	1953	1953	1953	1953	0
67	20231123	185800	34262367	1953	1953	1953	1953	0
68	20231123	185700	34262367	1953	1953	1953	1953	0
69	20231123	185600	34262367	1953	1953	1953	1953	0
70	20231123	185500	34262367	1953	1953	1953	1953	0
71	20231123	185400	34262367	1953	1953	1953	1953	0
72	20231123	185300	34262367	1953	1953	1953	1953	0
73	20231123	185200	34262367	1953	1953	1953	1953	0
74	20231123	185100	34262367	1953	1953	1953	1953	0
75	20231123	185000	34262367	1953	1953	1953	1953	0
76	20231123	184900	34262367	1953	1953	1953	1953	0
77	20231123	184800	34262367	1953	1953	1953	1953	0
78	20231123	184700	34262367	1953	1953	1953	1953	0
79	20231123	184600	34262367	1953	1953	1953	1953	0
80	20231123	184500	34262367	1953	1953	1953	1953	0
81	20231123	184400	34262367	1953	1953	1953	1953	0
82	20231123	184300	34262367	1953	1953	1953	1953	0
83	20231123	184200	34262367	1953	1953	1953	1953	0
84	20231123	184100	34262367	1953	1953	1953	1953	0
85	20231123	184000	34262367	1953	1953	1953	1953	0
86	20231123	183900	34262367	1953	1953	1953	1953	0
87	20231123	183800	34262367	1953	1953	1953	1953	0
88	20231123	183700	34262367	1953	1953	1953	1953	0
89	20231123	183600	34262367	1953	1953	1953	1953	0
90	20231123	183500	34262367	1953	1953	1953	1953	0
91	20231123	183400	34262367	1953	1953	1953	1953	0
92	20231123	183300	34262367	1953	1953	1953	1953	248
93	20231123	183200	34262367	1953	1953	1953	1953	0
94	20231123	183100	34262367	1953	1953	1953	1953	0
95	20231123	183000	34262367	1953	1953	1953	1953	0
96	20231123	182900	34262367	1953	1953	1953	1953	0
97	20231123	182800	34262367	1953	1953	1953	1953	0
98	20231123	182700	34262367	1953	1953	1953	1953	0
99	20231123	182600	34262367	1953	1953	1953	1953	0
100	20231123	182500	34262367	1953	1953	1953	1953	0
101	20231123	182400	34262367	1953	1953	1953	1953	0
102	20231123	182300	34262367	1953	1953	1953	1953	0
103	20231123	182200	34262367	1953	1953	1953	1953	0
104	20231123	182100	34262367	1953	1953	1953	1953	0
105	20231123	182000	34262367	1953	1953	1953	1953	0
106	20231123	181900	34262367	1953	1953	1953	1953	0
107	20231123	181800	34262367	1953	1953	1953	1953	0
108	20231123	181700	34262367	1953	1953	1953	1953	0
109	20231123	181600	34262367	1953	1953	1953	1953	0
110	20231123	181500	34262367	1953	1953	1953	1953	0
111	20231123	181400	34262367	1953	1953	1953	1953	0
112	20231123	181300	34262367	1953	1953	1953	1953	0
113	20231123	181200	34262367	1953	1953	1953	1953	0
114	20231123	181100	34262367	1953	1953	1953	1953	0
115	20231123	181000	34262367	1953	1953	1953	1953	0
116	20231123	180900	34262367	1953	1953	1953	1953	0
117	20231123	180800	34262367	1953	1953	1953	1953	0
118	20231123	180700	34262367	1953	1953	1953	1953	0
119	20231123	180600	34262367	1953	1953	1953	1953	0
120	20231123	180500	34262367	1953	1953	1953	1953	0
121	20231123	180400	34262367	1953	1953	1953	1953	0
122	20231123	180300	34262367	1953	1953	1953	1953	248
123	20231123	180200	34262367	1953	1953	1953	1953	0
124	20231123	180100	34262367	1953	1953	1953	1953	0
125	20231123	180000	34262367	1953	1953	1953	1953	0
126	20231123	175900	34262367	1953	1953	1953	1953	0
127	20231123	175800	34262367	1953	1953	1953	1953	0
128	20231123	175700	34262367	1953	1953	1953	1953	0
129	20231123	175600	34262367	1953	1953	1953	1953	0
130	20231123	175500	34262367	1953	1953	1953	1953	0
131	20231123	175400	34262367	1953	1953	1953	1953	0
132	20231123	175300	34262367	1953	1953	1953	1953	0
133	20231123	175200	34262367	1953	1953	1953	1953	0
134	20231123	175100	34262367	1953	1953	1953	1953	0
135	20231123	175000	34262367	1953	1953	1953	1953	0
136	20231123	174900	34262367	1953	1953	1953	1953	0
137	20231123	174800	34262367	1953	1953	1953	1953	0
138	20231123	174700	34262367	1953	1953	1953	1953	0
139	20231123	174600	34262367	1953	1953	1953	1953	0
140	20231123	174500	34262367	1953	1953	1953	1953	0
141	20231123	174400	34262367	1953	1953	1953	1953	0
142	20231123	174300	34262367	1953	1953	1953	1953	0
143	20231123	174200	34262367	1953	1953	1953	1953	0
144	20231123	174100	34262367	1953	1953	1953	1953	0
145	20231123	174000	34262367	1953	1953	1953	1953	0
146	20231123	173900	34262367	1953	1953	1953	1953	0
147	20231123	173800	34262367	1953	1953	1953	1953	0
148	20231123	173700	34262367	1953	1953	1953	1953	0
149	20231123	173600	34262367	1953	1953	1953	1953	0
150	20231123	173500	34262367	1953	1953	1953	1953	0
151	20231123	173400	34262367	1953	1953	1953	1953	0
152	20231123	173300	34262367	1953	1953	1953	1953	248
153	20231123	173200	34262367	1953	1953	1953	1953	0
154	20231123	173100	34262367	1953	1953	1953	1953	0
155	20231123	173000	34262367	1953	1953	1953	1953	0
156	20231123	172900	34262367	1953	1953	1953	1953	0
157	20231123	172800	34262367	1953	1953	1953	1953	0
158	20231123	172700	34262367	1953	1953	1953	1953	0
159	20231123	172600	34262367	1953	1953	1953	1953	0
160	20231123	172500	34262367	1953	1953	1953	1953	0
161	20231123	172400	34262367	1953	1953	1953	1953	0
162	20231123	172300	34262367	1953	1953	1953	1953	0
163	20231123	172200	34262367	1953	1953	1953	1953	0
164	20231123	172100	34262367	1953	1953	1953	1953	0
165	20231123	172000	34262367	1953	1953	1953	1953	0
166	20231123	171900	34262367	1953	1953	1953	1953	0
167	20231123	171800	34262367	1953	1953	1953	1953	0
168	20231123	171700	34262367	1953	1953	1953	1953	0
169	20231123	171600	34262367	1953	1953	1953	1953	0
170	20231123	171500	34262367	1953	1953	1953	1953	0
171	20231123	171400	34262367	1953	1953	1953	1953	0
172	20231123	171300	34262367	1953	1953	1953	1953	0
173	20231123	171200	34262367	1953	1953	1953	1953	0
174	20231123	171100	34262367	1953	1953	1953	1953	0
175	20231123	171000	34262367	1953	1953	1953	1953	0
176	20231123	170900	34262367	1953	1953	1953	1953	0
177	20231123	170800	34262367	1953	1953	1953	1953	0
178	20231123	170700	34262367	1953	1953	1953	1953	0
179	20231123	170600	34262367	1953	1953	1953	1953	0
180	20231123	170500	34262367	1953	1953	1953	1953	0
181	20231123	170400	34262367	1953	1953	1953	1953	0
182	20231123	170300	34262367	1953	1953	1953	1953	248
183	20231123	170200	34262367	1953	1953	1953	1953	0
184	20231123	170100	34262367	1953	1953	1953	1953	0
185	20231123	170000	34262367	1953	1953	1953	1953	0
186	20231123	165900	34262367	1953	1953	1953	1953	0
187	20231123	165800	34262367	1953	1953	1953	1953	0
188	20231123	165700	34262367	1953	1953	1953	1953	0
189	20231123	165600	34262367	1953	1953	1953	1953	0
190	20231123	165500	34262367	1953	1953	1953	1953	0
191	20231123	165400	34262367	1953	1953	1953	1953	0
192	20231123	165300	34262367	1953	1953	1953	1953	0
193	20231123	165200	34262367	1953	1953	1953	1953	0
194	20231123	165100	34262367	1953	1953	1953	1953	0
195	20231123	165000	34262367	1953	1953	1953	1953	0
196	20231123	164900	34262367	1953	1953	1953	1953	0
197	20231123	164800	34262367	1953	1953	1953	1953	0
198	20231123	164700	34262367	1953	1953	1953	1953	0
199	20231123	164600	34262367	1953	1953	1953	1953	0
200	20231123	164500	34262367	1953	1953	1953	1953	0
201	20231123	164400	34262367	1953	1953	1953	1953	0
202	20231123	164300	34262367	1953	1953	1953	1953	0
203	20231123	164200	34262367	1953	1953	1953	1953	0
204	20231123	164100	34262367	1953	1953	1953	1953	0
205	20231123	164000	34262367	1953	1953	1953	1953	0
206	20231123	163900	34262367	1953	1953	1953	1953	0
207	20231123	163800	34262367	1953	1953	1953	1953	0
208	20231123	163700	34262367	1953	1953	1953	1953	0
209	20231123	163600	34262367	1953	1953	1953	1953	0
210	20231123	163500	34262367	1953	1953	1953	1953	0
211	20231123	163400	34262367	1953	1953	1953	1953	0
212	20231123	163300	34262367	1953	1953	1953	1953	248
213	20231123	163200	34262367	1953	1953	1953	1953	0
214	20231123	163100	34262367	1953	1953	1953	1953	0
215	20231123	163000	34262367	1953	1953	1953	1953	0
216	20231123	162900	34262367	1953	1953	1953	1953	0
217	20231123	162800	34262367	1953	1953	1953	1953	0
218	20231123	162700	34262367	1953	1953	1953	1953	0
219	20231123	162600	34262367	1953	1953	1953	1953	0
220	20231123	162500	34262367	1953	1953	1953	1953	0
221	20231123	162400	34262367	1953	1953	1953	1953	0
222	20231123	162300	34262367	1953	1953	1953	1953	0
223	20231123	162200	34262367	1953	1953	1953	1953	0
224	20231123	162100	34262367	1953	1953	1953	1953	0
225	20231123	162000	34262367	1953	1953	1953	1953	0
226	20231123	161900	34262367	1953	1953	1953	1953	0
227	20231123	161800	34262367	1953	1953	1953	1953	0
228	20231123	161700	34262367	1953	1953	1953	1953	0
229	20231123	161600	34262367	1953	1953	1953	1953	0
230	20231123	161500	34262367	1953	1953	1953	1953	0
231	20231123	161400	34262367	1953	1953	1953	1953	0
232	20231123	161300	34262367	1953	1953	1953	1953	0
233	20231123	161200	34262367	1953	1953	1953	1953	0
234	20231123	161100	34262367	1953	1953	1953	1953	0
235	20231123	161000	34262367	1953	1953	1953	1953	0
236	20231123	160900	34262367	1953	1953	1953	1953	0
237	20231123	160800	34262367	1953	1953	1953	1953	0
238	20231123	160700	34262367	1953	1953	1953	1953	0
239	20231123	160600	34262367	1953	1953	1953	1953	0
240	20231123	160500	34262367	1953	1953	1953	1953	0
241	20231123	160400	34262367	1953	1953	1953	1953	0
242	20231123	160300	34262367	1953	1953	1953	1953	248
243	20231123	160200	34262367	1953	1953	1953	1953	0
244	20231123	160100	34262367	1953	1953	1953	1953	0
245	20231123	160000	34262367	1953	1953	1953	1953	0
246	20231123	155900	34262367	1953	1953	1953	1953	0
247	20231123	155800	34262367	1953	1953	1953	1953	0
248	20231123	155700	34262367	1953	1953	1953	1953	0
249	20231123	155600	34262367	1953	1953	1953	1953	0
250	20231123	155500	34262367	1953	1953	1953	1953	0
251	20231123	155400	34262367	1953	1953	1953	1953	0
252	20231123	155300	34262367	1953	1953	1953	1953	0
253	20231123	155200	34262367	1953	1953	1953	1953	0
254	20231123	155100	34262367	1953	1953	1953	1953	0
255	20231123	155000	34262367	1953	1953	1953	1953	0
256	20231123	154900	34262367	1953	1953	1953	1953	0
257	20231123	154800	34262367	1953	1953	1953	1953	0
258	20231123	154700	34262367	1953	1953	1953	1953	0
259	20231123	154600	34262367	1953	1953	1953	1953	0
260	20231123	154500	34262367	1953	1953	1953	1953	0
261	20231123	154400	34262367	1953	1953	1953	1953	0
262	20231123	154300	34262367	1953	1953	1953	1953	0
263	20231123	154200	34262367	1953	1953	1953	1953	0
264	20231123	154100	34262367	1953	1953	1953	1953	0
265	20231123	154000	34262367	1953	1953	1953	1953	0
266	20231123	153900	34262367	1953	1953	1953	1953	0
267	20231123	153800	34262367	1953	1953	1953	1953	0
268	20231123	153700	34262367	1953	1953	1953	1953	0
269	20231123	153600	34262367	1953	1953	1953	1953	0
270	20231123	153500	34262367	1953	1953	1953	1953	0
271	20231123	153400	34262367	1953	1953	1953	1953	0
272	20231123	153300	34262367	1953	1953	1953	1953	248
273	20231123	153200	34262367	1953	1953	1953	1953	0
274	20231123	153100	34262367	1953	1953	1953	1953	0
275	20231123	153000	34262367	1953	1953	1953	1953	248
276	20231123	152900	33778023	1953	1953	1953	1953	0
277	20231123	152800	33778023	1953	1953	1953	1953	0
278	20231123	152700	33778023	1953	1953	1953	1953	0
279	20231123	152600	33778023	1953	1953	1953	1953	0
280	20231123	152500	33778023	1953	1953	1953	1953	0
281	20231123	152400	33778023	1953	1953	1953	1953	0
282	20231123	152300	33778023	1953	1953	1953	1953	0
283	20231123	152200	33778023	1953	1953	1953	1953	0
284	20231123	152100	33778023	1953	1953	1953	1953	0
285	20231123	152000	33778023	1953	1953	1953	1953	0
286	20231123	151900	33778023	1953	1953	1953	1953	153
287	20231123	151800	33479214	1953	1951	1953	1951	3
288	20231123	151700	33473359	1954	1954	1954	1954	5
289	20231123	151600	33463589	1954	1954	1954	1954	40
290	20231123	151500	33385429	1954	1953	1954	1953	241
291	20231123	151400	32914752	1953	1953	1953	1953	30
292	20231123	151300	32856162	1953	1953	1953	1953	1
293	20231123	151200	32854209	1948	1947	1948	1947	306
294	20231123	151100	32258420	1947	1947	1947	1947	90
295	20231123	151000	32083190	1947	1947	1947	1947	2
296	20231123	150900	32079296	1946	1946	1946	1946	0
297	20231123	150800	32079296	1946	1946	1946	1946	0
298	20231123	150700	32079296	1946	1946	1946	1946	0
299	20231123	150600	32079296	1946	1946	1946	1946	0
300	20231123	150500	32079296	1946	1946	1946	1946	0
301	20231123	150400	32079296	1946	1946	1946	1946	0
302	20231123	150300	32079296	1946	1946	1946	1946	0
303	20231123	150200	32079296	1946	1946	1946	1946	0
304	20231123	150100	32079296	1946	1946	1946	1946	126
305	20231123	150000	31834100	1947	1947	1947	1947	0
306	20231123	145900	31834100	1947	1947	1947	1947	0
307	20231123	145800	31834100	1947	1947	1947	1947	5
308	20231123	145700	31824365	1947	1947	1947	1947	0
309	20231123	145600	31824365	1947	1947	1947	1947	0
310	20231123	145500	31824365	1947	1947	1947	1947	0
311	20231123	145400	31824365	1947	1947	1947	1947	0
312	20231123	145300	31824365	1947	1947	1947	1947	0
313	20231123	145200	31824365	1947	1947	1947	1947	0
314	20231123	145100	31824365	1947	1947	1947	1947	0
315	20231123	145000	31824365	1947	1947	1947	1947	0
316	20231123	144900	31824365	1947	1947	1947	1947	0
317	20231123	144800	31824365	1947	1947	1947	1947	0
318	20231123	144700	31824365	1947	1947	1947	1947	0
319	20231123	144600	31824365	1947	1947	1947	1947	0
320	20231123	144500	31824365	1947	1947	1947	1947	0
321	20231123	144400	31824365	1947	1947	1947	1947	0
322	20231123	144300	31824365	1947	1947	1947	1947	31
323	20231123	144200	31764008	1946	1947	1947	1946	24
324	20231123	144100	31717287	1947	1947	1947	1947	192
325	20231123	144000	31343463	1947	1947	1947	1947	2
326	20231123	143900	31339569	1948	1948	1948	1948	0
327	20231123	143800	31339569	1948	1948	1948	1948	0
328	20231123	143700	31339569	1948	1948	1948	1948	0
329	20231123	143600	31339569	1948	1948	1948	1948	0
330	20231123	143500	31339569	1948	1948	1948	1948	1
331	20231123	143400	31337621	1948	1948	1948	1948	3
332	20231123	143300	31331777	1948	1948	1948	1948	0
333	20231123	143200	31331777	1948	1948	1948	1948	21
334	20231123	143100	31290869	1952	1952	1952	1952	0
335	20231123	143000	31290869	1952	1952	1952	1952	0
336	20231123	142900	31290869	1952	1952	1952	1952	0
337	20231123	142800	31290869	1952	1952	1952	1952	2
338	20231123	142700	31286965	1952	1951	1952	1951	12
339	20231123	142600	31263545	1950	1950	1951	1950	20
340	20231123	142500	31224534	1946	1946	1946	1946	0
341	20231123	142400	31224534	1946	1946	1946	1946	0
342	20231123	142300	31224534	1946	1946	1946	1946	0
343	20231123	142200	31224534	1946	1946	1946	1946	0
344	20231123	142100	31224534	1946	1946	1946	1946	0
345	20231123	142000	31224534	1946	1946	1946	1946	0
346	20231123	141900	31224534	1946	1946	1946	1946	0
347	20231123	141800	31224534	1946	1946	1946	1946	0
348	20231123	141700	31224534	1946	1951	1951	1946	1228
349	20231123	141600	28832643	1954	1954	1954	1954	0
350	20231123	141500	28832643	1954	1953	1954	1953	82
351	20231123	141400	28672464	1953	1953	1953	1953	0
352	20231123	141300	28672464	1953	1953	1953	1953	0
353	20231123	141200	28672464	1953	1953	1953	1953	2
354	20231123	141100	28668558	1953	1953	1953	1953	2
355	20231123	141000	28664652	1953	1953	1953	1953	3
356	20231123	140900	28658793	1953	1953	1953	1953	44
357	20231123	140800	28572861	1953	1953	1953	1953	0
358	20231123	140700	28572861	1953	1953	1953	1953	0
359	20231123	140600	28572861	1953	1953	1953	1953	0
360	20231123	140500	28572861	1953	1953	1953	1953	0
361	20231123	140400	28572861	1953	1953	1953	1953	21
362	20231123	140300	28531848	1953	1953	1953	1953	1
363	20231123	140200	28529895	1953	1953	1953	1953	0
364	20231123	140100	28529895	1953	1953	1953	1953	0
365	20231123	140000	28529895	1953	1953	1953	1953	0
366	20231123	135900	28529895	1953	1953	1953	1953	0
367	20231123	135800	28529895	1953	1953	1953	1953	0
368	20231123	135700	28529895	1953	1953	1953	1953	0
369	20231123	135600	28529895	1953	1953	1953	1953	0
370	20231123	135500	28529895	1953	1953	1953	1953	0
371	20231123	135400	28529895	1953	1953	1953	1953	0
372	20231123	135300	28529895	1953	1953	1953	1953	0
373	20231123	135200	28529895	1953	1953	1953	1953	0
374	20231123	135100	28529895	1953	1953	1953	1953	0
375	20231123	135000	28529895	1953	1953	1953	1953	0
376	20231123	134900	28529895	1953	1953	1953	1953	0
377	20231123	134800	28529895	1953	1953	1953	1953	0
378	20231123	134700	28529895	1953	1953	1953	1953	29
379	20231123	134600	28473258	1953	1953	1953	1953	0
380	20231123	134500	28473258	1953	1953	1953	1953	0
381	20231123	134400	28473258	1953	1953	1953	1953	1
382	20231123	134300	28471305	1951	1951	1951	1951	0
383	20231123	134200	28471305	1951	1951	1951	1951	23
384	20231123	134100	28426432	1954	1954	1954	1954	0
385	20231123	134000	28426432	1954	1954	1954	1954	0
386	20231123	133900	28426432	1954	1954	1954	1954	36
387	20231123	133800	28356088	1955	1955	1955	1955	0
388	20231123	133700	28356088	1955	1955	1955	1955	0
389	20231123	133600	28356088	1955	1955	1955	1955	0
390	20231123	133500	28356088	1955	1955	1955	1955	0
391	20231123	133400	28356088	1955	1955	1955	1955	0
392	20231123	133300	28356088	1955	1955	1955	1955	0
393	20231123	133200	28356088	1955	1955	1955	1955	153
394	20231123	133100	28056973	1954	1954	1954	1954	0
395	20231123	133000	28056973	1954	1954	1954	1954	12
396	20231123	132900	28033525	1955	1955	1955	1955	0
397	20231123	132800	28033525	1955	1955	1955	1955	3
398	20231123	132700	28027660	1955	1955	1955	1955	22
399	20231123	132600	27984650	1954	1954	1954	1954	3
400	20231123	132500	27978788	1954	1955	1955	1954	10
401	20231123	132400	27959241	1954	1954	1954	1954	1
402	20231123	132300	27957287	1954	1954	1954	1954	0
403	20231123	132200	27957287	1954	1954	1954	1954	16
404	20231123	132100	27926023	1948	1953	1953	1948	100
405	20231123	132000	27731106	1955	1955	1955	1955	3
406	20231123	131900	27725241	1955	1955	1955	1955	30
407	20231123	131800	27666591	1955	1954	1955	1954	222
408	20231123	131700	27232799	1954	1954	1954	1954	0
409	20231123	131600	27232799	1954	1954	1954	1954	0
410	20231123	131500	27232799	1954	1954	1954	1954	0
411	20231123	131400	27232799	1954	1954	1954	1954	0
412	20231123	131300	27232799	1954	1954	1954	1954	0
413	20231123	131200	27232799	1954	1954	1954	1954	0
414	20231123	131100	27232799	1954	1954	1954	1954	0
415	20231123	131000	27232799	1954	1954	1954	1954	0
416	20231123	130900	27232799	1954	1954	1954	1954	0
417	20231123	130800	27232799	1954	1954	1954	1954	1
418	20231123	130700	27230845	1954	1954	1954	1954	90
419	20231123	130600	27054985	1954	1954	1954	1954	0
420	20231123	130500	27054985	1954	1954	1954	1954	0
421	20231123	130400	27054985	1954	1954	1954	1954	0
422	20231123	130300	27054985	1954	1954	1954	1954	0
423	20231123	130200	27054985	1954	1954	1954	1954	0
424	20231123	130100	27054985	1954	1954	1954	1954	0
425	20231123	130000	27054985	1954	1954	1954	1954	0
426	20231123	125900	27054985	1954	1954	1954	1954	0
427	20231123	125800	27054985	1954	1954	1954	1954	0
428	20231123	125700	27054985	1954	1954	1954	1954	0
429	20231123	125600	27054985	1954	1954	1954	1954	0
430	20231123	125500	27054985	1954	1954	1954	1954	0
431	20231123	125400	27054985	1954	1954	1954	1954	0
432	20231123	125300	27054985	1954	1954	1954	1954	0
433	20231123	125200	27054985	1954	1954	1954	1954	0
434	20231123	125100	27054985	1954	1949	1954	1949	30
435	20231123	125000	26996400	1949	1949	1949	1949	0
436	20231123	124900	26996400	1949	1949	1949	1949	0
437	20231123	124800	26996400	1949	1949	1949	1949	0
438	20231123	124700	26996400	1949	1949	1949	1949	0
439	20231123	124600	26996400	1949	1951	1951	1949	191
440	20231123	124500	26623809	1954	1954	1954	1954	2
441	20231123	124400	26619901	1955	1955	1955	1955	0
442	20231123	124300	26619901	1955	1955	1955	1955	0
443	20231123	124200	26619901	1955	1955	1955	1955	0
444	20231123	124100	26619901	1955	1955	1955	1955	0
445	20231123	124000	26619901	1955	1955	1955	1955	0
446	20231123	123900	26619901	1955	1955	1955	1955	0
447	20231123	123800	26619901	1955	1955	1955	1955	0
448	20231123	123700	26619901	1955	1955	1955	1955	0
449	20231123	123600	26619901	1955	1955	1955	1955	200
450	20231123	123500	26228901	1955	1955	1955	1955	0
451	20231123	123400	26228901	1955	1955	1955	1955	0
452	20231123	123300	26228901	1955	1955	1955	1955	0
453	20231123	123200	26228901	1955	1955	1955	1955	0
454	20231123	123100	26228901	1955	1955	1955	1955	0
455	20231123	123000	26228901	1955	1955	1955	1955	0
456	20231123	122900	26228901	1955	1955	1955	1955	0
457	20231123	122800	26228901	1955	1955	1955	1955	0
458	20231123	122700	26228901	1955	1955	1955	1955	0
459	20231123	122600	26228901	1955	1955	1955	1955	0
460	20231123	122500	26228901	1955	1955	1955	1955	0
461	20231123	122400	26228901	1955	1955	1955	1955	0
462	20231123	122300	26228901	1955	1955	1955	1955	30
463	20231123	122200	26170251	1955	1955	1955	1955	5
464	20231123	122100	26160476	1954	1954	1954	1954	0
465	20231123	122000	26160476	1954	1954	1954	1954	0
466	20231123	121900	26160476	1954	1954	1954	1954	0
467	20231123	121800	26160476	1954	1954	1954	1954	0
468	20231123	121700	26160476	1954	1954	1954	1954	0
469	20231123	121600	26160476	1954	1954	1954	1954	0
470	20231123	121500	26160476	1954	1954	1954	1954	0
471	20231123	121400	26160476	1954	1954	1954	1954	0
472	20231123	121300	26160476	1954	1954	1954	1954	0
473	20231123	121200	26160476	1954	1954	1954	1954	0
474	20231123	121100	26160476	1954	1954	1954	1954	0
475	20231123	121000	26160476	1954	1954	1954	1954	0
476	20231123	120900	26160476	1954	1954	1954	1954	0
477	20231123	120800	26160476	1954	1954	1954	1954	351
478	20231123	120700	25474622	1954	1954	1954	1954	0
479	20231123	120600	25474622	1954	1954	1954	1954	0
480	20231123	120500	25474622	1954	1954	1954	1954	0
481	20231123	120400	25474622	1954	1954	1954	1954	0
482	20231123	120300	25474622	1954	1954	1954	1954	0
483	20231123	120200	25474622	1954	1954	1954	1954	0
484	20231123	120100	25474622	1954	1954	1954	1954	0
485	20231123	120000	25474622	1954	1954	1954	1954	0
486	20231123	115900	25474622	1954	1954	1954	1954	0
487	20231123	115800	25474622	1954	1954	1954	1954	0
488	20231123	115700	25474622	1954	1954	1954	1954	199
489	20231123	115600	25085776	1954	1954	1954	1954	0
490	20231123	115500	25085776	1954	1954	1954	1954	0
491	20231123	115400	25085776	1954	1954	1954	1954	0
492	20231123	115300	25085776	1954	1954	1954	1954	0
493	20231123	115200	25085776	1954	1954	1954	1954	0
494	20231123	115100	25085776	1954	1954	1954	1954	0
495	20231123	115000	25085776	1954	1954	1954	1954	0
496	20231123	114900	25085776	1954	1954	1954	1954	3
497	20231123	114800	25079914	1950	1950	1950	1950	0
498	20231123	114700	25079914	1950	1950	1950	1950	0
499	20231123	114600	25079914	1950	1950	1950	1950	1
500	20231123	114500	25077964	1950	1950	1950	1950	0
501	20231123	114400	25077964	1950	1950	1950	1950	0
502	20231123	114300	25077964	1950	1950	1950	1950	138
503	20231123	114200	24808864	1954	1954	1954	1954	0
504	20231123	114100	24808864	1954	1954	1954	1954	0
505	20231123	114000	24808864	1954	1954	1954	1954	0
506	20231123	113900	24808864	1954	1954	1954	1954	0
507	20231123	113800	24808864	1954	1954	1954	1954	0
508	20231123	113700	24808864	1954	1954	1954	1954	0
509	20231123	113600	24808864	1954	1954	1954	1954	0
510	20231123	113500	24808864	1954	1954	1954	1954	0
511	20231123	113400	24808864	1954	1954	1954	1954	0
512	20231123	113300	24808864	1954	1954	1954	1954	0
513	20231123	113200	24808864	1954	1954	1954	1954	0
514	20231123	113100	24808864	1954	1954	1954	1954	0
515	20231123	113000	24808864	1954	1954	1954	1954	0
516	20231123	112900	24808864	1954	1954	1954	1954	0
517	20231123	112800	24808864	1954	1954	1954	1954	0
518	20231123	112700	24808864	1954	1954	1954	1954	0
519	20231123	112600	24808864	1954	1954	1954	1954	0
520	20231123	112500	24808864	1954	1954	1954	1954	0
521	20231123	112400	24808864	1954	1954	1954	1954	0
522	20231123	112300	24808864	1954	1953	1954	1953	934
523	20231123	112200	22984398	1953	1953	1953	1953	29
524	20231123	112100	22927761	1950	1950	1950	1950	0
525	20231123	112000	22927761	1950	1950	1950	1950	0
526	20231123	111900	22927761	1950	1950	1950	1950	0
527	20231123	111800	22927761	1950	1950	1950	1950	0
528	20231123	111700	22927761	1950	1950	1950	1950	6
529	20231123	111600	22916061	1950	1950	1950	1950	140
530	20231123	111500	22643061	1950	1950	1950	1950	0
531	20231123	111400	22643061	1950	1950	1950	1950	0
532	20231123	111300	22643061	1950	1950	1950	1950	0
533	20231123	111200	22643061	1950	1950	1950	1950	0
534	20231123	111100	22643061	1950	1950	1950	1950	0
535	20231123	111000	22643061	1950	1950	1950	1950	0
536	20231123	110900	22643061	1950	1950	1950	1950	0
537	20231123	110800	22643061	1950	1950	1950	1950	0
538	20231123	110700	22643061	1950	1950	1950	1950	0
539	20231123	110600	22643061	1950	1950	1950	1950	0
540	20231123	110500	22643061	1950	1950	1950	1950	0
541	20231123	110400	22643061	1950	1950	1950	1950	0
542	20231123	110300	22643061	1950	1950	1950	1950	3
543	20231123	110200	22637211	1946	1946	1946	1946	0
544	20231123	110100	22637211	1946	1946	1946	1946	0
545	20231123	110000	22637211	1946	1948	1948	1946	7
546	20231123	105900	22623583	1950	1950	1950	1950	0
547	20231123	105800	22623583	1950	1950	1950	1950	0
548	20231123	105700	22623583	1950	1950	1950	1950	0
549	20231123	105600	22623583	1950	1950	1950	1950	0
550	20231123	105500	22623583	1950	1950	1950	1950	0
551	20231123	105400	22623583	1950	1950	1950	1950	0
552	20231123	105300	22623583	1950	1950	1950	1950	0
553	20231123	105200	22623583	1950	1950	1950	1950	0
554	20231123	105100	22623583	1950	1950	1950	1950	0
555	20231123	105000	22623583	1950	1950	1950	1950	0
556	20231123	104900	22623583	1950	1948	1950	1948	37
557	20231123	104800	22551449	1950	1950	1950	1950	0
558	20231123	104700	22551449	1950	1950	1950	1950	0
559	20231123	104600	22551449	1950	1950	1950	1950	0
560	20231123	104500	22551449	1950	1950	1950	1950	286
561	20231123	104400	21993749	1950	1950	1950	1950	0
562	20231123	104300	21993749	1950	1950	1950	1950	0
563	20231123	104200	21993749	1950	1950	1950	1950	0
564	20231123	104100	21993749	1950	1950	1950	1950	0
565	20231123	104000	21993749	1950	1950	1950	1950	0
566	20231123	103900	21993749	1950	1950	1950	1950	0
567	20231123	103800	21993749	1950	1950	1950	1950	8
568	20231123	103700	21978149	1952	1952	1952	1952	0
569	20231123	103600	21978149	1952	1952	1952	1952	4
570	20231123	103500	21970341	1952	1952	1952	1952	0
571	20231123	103400	21970341	1952	1952	1952	1952	4
572	20231123	103300	21962533	1953	1953	1953	1953	3
573	20231123	103200	21956674	1954	1954	1954	1954	0
574	20231123	103100	21956674	1954	1954	1954	1954	0
575	20231123	103000	21956674	1954	1954	1954	1954	0
576	20231123	102900	21956674	1954	1954	1954	1954	0
577	20231123	102800	21956674	1954	1954	1954	1954	0
578	20231123	102700	21956674	1954	1949	1954	1949	27
579	20231123	102600	21904036	1954	1954	1954	1954	0
580	20231123	102500	21904036	1954	1954	1954	1954	0
581	20231123	102400	21904036	1954	1954	1954	1954	0
582	20231123	102300	21904036	1954	1954	1954	1954	0
583	20231123	102200	21904036	1954	1954	1954	1954	0
584	20231123	102100	21904036	1954	1954	1954	1954	0
585	20231123	102000	21904036	1954	1954	1954	1954	1
586	20231123	101900	21902082	1946	1951	1951	1946	1000
587	20231123	101800	19954484	1951	1951	1951	1951	0
588	20231123	101700	19954484	1951	1951	1951	1951	0
589	20231123	101600	19954484	1951	1950	1954	1950	54
590	20231123	101500	19849073	1953	1950	1953	1950	498
591	20231123	101400	18877970	1950	1950	1950	1950	100
592	20231123	101300	18682970	1950	1950	1950	1950	0
593	20231123	101200	18682970	1950	1950	1950	1950	0
594	20231123	101100	18682970	1950	1950	1950	1950	0
595	20231123	101000	18682970	1950	1950	1950	1950	3
596	20231123	100900	18677120	1946	1946	1946	1946	200
597	20231123	100800	18287920	1946	1947	1947	1946	105
598	20231123	100700	18083577	1946	1946	1946	1946	0
599	20231123	100600	18083577	1946	1946	1946	1946	105
600	20231123	100500	17879247	1946	1946	1946	1946	8
601	20231123	100400	17863679	1945	1946	1946	1945	1200
602	20231123	100300	15529654	1946	1946	1946	1946	0
603	20231123	100200	15529654	1946	1945	1946	1945	690
604	20231123	100100	14187290	1945	1945	1945	1945	0
605	20231123	100000	14187290	1945	1945	1945	1945	124
606	20231123	095900	13946110	1946	1952	1952	1946	686
607	20231123	095800	12611103	1953	1953	1953	1953	732
608	20231123	095700	11181507	1952	1948	1952	1948	268
609	20231123	095600	10658643	1948	1948	1948	1948	0
610	20231123	095500	10658643	1948	1948	1948	1948	9
611	20231123	095400	10641111	1948	1948	1948	1948	8
612	20231123	095300	10625527	1950	1950	1950	1950	0
613	20231123	095200	10625527	1950	1950	1950	1950	30
614	20231123	095100	10567027	1950	1950	1950	1950	0
615	20231123	095000	10567027	1950	1950	1950	1950	0
616	20231123	094900	10567027	1950	1950	1950	1950	0
617	20231123	094800	10567027	1950	1950	1950	1950	0
618	20231123	094700	10567027	1950	1950	1950	1950	0
619	20231123	094600	10567027	1950	1950	1950	1950	0
620	20231123	094500	10567027	1950	1949	1950	1948	822
621	20231123	094400	8965664	1949	1950	1950	1948	2480
622	20231123	094300	4134129	1953	1950	1953	1950	40
623	20231123	094200	4056033	1953	1953	1953	1953	60
624	20231123	094100	3938853	1953	1953	1953	1953	10
625	20231123	094000	3919323	1953	1953	1953	1953	0
626	20231123	093900	3919323	1953	1953	1953	1953	0
627	20231123	093800	3919323	1953	1953	1953	1953	0
628	20231123	093700	3919323	1953	1953	1953	1953	40
629	20231123	093600	3841203	1953	1953	1953	1953	0
630	20231123	093500	3841203	1953	1953	1953	1953	57
631	20231123	093400	3729882	1953	1953	1953	1953	2
632	20231123	093300	3725976	1952	1952	1952	1952	0
633	20231123	093200	3725976	1952	1953	1953	1952	392
634	20231123	093100	2960740	1953	1953	1953	1953	0
635	20231123	093000	2960740	1953	1953	1953	1953	191
636	20231123	092900	2587717	1953	1953	1953	1953	0
637	20231123	092800	2587717	1953	1953	1953	1953	0
638	20231123	092700	2587717	1953	1953	1953	1953	56
639	20231123	092600	2478349	1954	1954	1954	1954	0
640	20231123	092500	2478349	1954	1954	1954	1954	0
641	20231123	092400	2478349	1954	1954	1954	1954	0
642	20231123	092300	2478349	1954	1954	1954	1954	8
643	20231123	092200	2462717	1953	1954	1954	1953	112
644	20231123	092100	2243969	1954	1954	1954	1954	222
645	20231123	092000	1810181	1954	1954	1954	1954	22
646	20231123	091900	1767193	1954	1953	1954	1953	179
647	20231123	091800	1417604	1953	1953	1953	1953	23
648	20231123	091700	1372685	1952	1952	1952	1952	0
649	20231123	091600	1372685	1952	1952	1952	1952	10
650	20231123	091500	1353165	1952	1952	1952	1952	0
651	20231123	091400	1353165	1952	1952	1952	1952	0
652	20231123	091300	1353165	1952	1952	1952	1952	82
653	20231123	091200	1193101	1951	1951	1951	1951	0
654	20231123	091100	1193101	1951	1951	1951	1951	0
655	20231123	091000	1193101	1951	1951	1951	1951	0
656	20231123	090900	1193101	1951	1951	1951	1951	0
657	20231123	090800	1193101	1951	1951	1951	1951	0
658	20231123	090700	1193101	1951	1951	1951	1951	0
659	20231123	090600	1193101	1951	1951	1951	1951	0
660	20231123	090500	1193101	1951	1954	1954	1951	132
661	20231123	090400	935284	1954	1954	1954	1954	0
662	20231123	090300	935284	1954	1954	1954	1954	7
663	20231123	090200	921606	1954	1954	1954	1954	3
664	20231123	090100	915744	1953	1952	1953	1952	161
665	20231123	090000	601314	1946	1946	1946	1946	27