KissMeData/299170/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	204300	40635467	1920	1920	1920	1920	108
3	20231123	204200	40635467	1920	1920	1920	1920	0
4	20231123	204100	40635467	1920	1920	1920	1920	0
5	20231123	204000	40635467	1920	1920	1920	1920	0
6	20231123	203900	40635467	1920	1920	1920	1920	0
7	20231123	203800	40635467	1920	1920	1920	1920	0
8	20231123	203700	40635467	1920	1920	1920	1920	0
9	20231123	203600	40635467	1920	1920	1920	1920	0
10	20231123	203500	40635467	1920	1920	1920	1920	0
11	20231123	203400	40635467	1920	1920	1920	1920	0
12	20231123	203300	40635467	1920	1920	1920	1920	0
13	20231123	203200	40635467	1920	1920	1920	1920	0
14	20231123	203100	40635467	1920	1920	1920	1920	0
15	20231123	203000	40635467	1920	1920	1920	1920	0
16	20231123	202900	40635467	1920	1920	1920	1920	0
17	20231123	202800	40635467	1920	1920	1920	1920	0
18	20231123	202700	40635467	1920	1920	1920	1920	0
19	20231123	202600	40635467	1920	1920	1920	1920	0
20	20231123	202500	40635467	1920	1920	1920	1920	0
21	20231123	202400	40635467	1920	1920	1920	1920	0
22	20231123	202300	40635467	1920	1920	1920	1920	0
23	20231123	202200	40635467	1920	1920	1920	1920	0
24	20231123	202100	40635467	1920	1920	1920	1920	0
25	20231123	202000	40635467	1920	1920	1920	1920	0
26	20231123	201900	40635467	1920	1920	1920	1920	0
27	20231123	201800	40635467	1920	1920	1920	1920	0
28	20231123	201700	40635467	1920	1920	1920	1920	0
29	20231123	201600	40635467	1920	1920	1920	1920	0
30	20231123	201500	40635467	1920	1920	1920	1920	0
31	20231123	201400	40635467	1920	1920	1920	1920	0
32	20231123	201300	40635467	1920	1920	1920	1920	108
33	20231123	201200	40635467	1920	1920	1920	1920	0
34	20231123	201100	40635467	1920	1920	1920	1920	0
35	20231123	201000	40635467	1920	1920	1920	1920	0
36	20231123	200900	40635467	1920	1920	1920	1920	0
37	20231123	200800	40635467	1920	1920	1920	1920	0
38	20231123	200700	40635467	1920	1920	1920	1920	0
39	20231123	200600	40635467	1920	1920	1920	1920	0
40	20231123	200500	40635467	1920	1920	1920	1920	0
41	20231123	200400	40635467	1920	1920	1920	1920	0
42	20231123	200300	40635467	1920	1920	1920	1920	0
43	20231123	200200	40635467	1920	1920	1920	1920	0
44	20231123	200100	40635467	1920	1920	1920	1920	0
45	20231123	200000	40635467	1920	1920	1920	1920	0
46	20231123	195900	40635467	1920	1920	1920	1920	0
47	20231123	195800	40635467	1920	1920	1920	1920	0
48	20231123	195700	40635467	1920	1920	1920	1920	0
49	20231123	195600	40635467	1920	1920	1920	1920	0
50	20231123	195500	40635467	1920	1920	1920	1920	0
51	20231123	195400	40635467	1920	1920	1920	1920	0
52	20231123	195300	40635467	1920	1920	1920	1920	0
53	20231123	195200	40635467	1920	1920	1920	1920	0
54	20231123	195100	40635467	1920	1920	1920	1920	0
55	20231123	195000	40635467	1920	1920	1920	1920	0
56	20231123	194900	40635467	1920	1920	1920	1920	0
57	20231123	194800	40635467	1920	1920	1920	1920	0
58	20231123	194700	40635467	1920	1920	1920	1920	0
59	20231123	194600	40635467	1920	1920	1920	1920	0
60	20231123	194500	40635467	1920	1920	1920	1920	0
61	20231123	194400	40635467	1920	1920	1920	1920	0
62	20231123	194300	40635467	1920	1920	1920	1920	108
63	20231123	194200	40635467	1920	1920	1920	1920	0
64	20231123	194100	40635467	1920	1920	1920	1920	0
65	20231123	194000	40635467	1920	1920	1920	1920	0
66	20231123	193900	40635467	1920	1920	1920	1920	0
67	20231123	193800	40635467	1920	1920	1920	1920	0
68	20231123	193700	40635467	1920	1920	1920	1920	0
69	20231123	193600	40635467	1920	1920	1920	1920	0
70	20231123	193500	40635467	1920	1920	1920	1920	0
71	20231123	193400	40635467	1920	1920	1920	1920	0
72	20231123	193300	40635467	1920	1920	1920	1920	0
73	20231123	193200	40635467	1920	1920	1920	1920	0
74	20231123	193100	40635467	1920	1920	1920	1920	0
75	20231123	193000	40635467	1920	1920	1920	1920	0
76	20231123	192900	40635467	1920	1920	1920	1920	0
77	20231123	192800	40635467	1920	1920	1920	1920	0
78	20231123	192700	40635467	1920	1920	1920	1920	0
79	20231123	192600	40635467	1920	1920	1920	1920	0
80	20231123	192500	40635467	1920	1920	1920	1920	0
81	20231123	192400	40635467	1920	1920	1920	1920	0
82	20231123	192300	40635467	1920	1920	1920	1920	0
83	20231123	192200	40635467	1920	1920	1920	1920	0
84	20231123	192100	40635467	1920	1920	1920	1920	0
85	20231123	192000	40635467	1920	1920	1920	1920	0
86	20231123	191900	40635467	1920	1920	1920	1920	0
87	20231123	191800	40635467	1920	1920	1920	1920	0
88	20231123	191700	40635467	1920	1920	1920	1920	0
89	20231123	191600	40635467	1920	1920	1920	1920	0
90	20231123	191500	40635467	1920	1920	1920	1920	0
91	20231123	191400	40635467	1920	1920	1920	1920	0
92	20231123	191300	40635467	1920	1920	1920	1920	108
93	20231123	191200	40635467	1920	1920	1920	1920	0
94	20231123	191100	40635467	1920	1920	1920	1920	0
95	20231123	191000	40635467	1920	1920	1920	1920	0
96	20231123	190900	40635467	1920	1920	1920	1920	0
97	20231123	190800	40635467	1920	1920	1920	1920	0
98	20231123	190700	40635467	1920	1920	1920	1920	0
99	20231123	190600	40635467	1920	1920	1920	1920	0
100	20231123	190500	40635467	1920	1920	1920	1920	0
101	20231123	190400	40635467	1920	1920	1920	1920	0
102	20231123	190300	40635467	1920	1920	1920	1920	0
103	20231123	190200	40635467	1920	1920	1920	1920	0
104	20231123	190100	40635467	1920	1920	1920	1920	0
105	20231123	190000	40635467	1920	1920	1920	1920	0
106	20231123	185900	40635467	1920	1920	1920	1920	0
107	20231123	185800	40635467	1920	1920	1920	1920	0
108	20231123	185700	40635467	1920	1920	1920	1920	0
109	20231123	185600	40635467	1920	1920	1920	1920	0
110	20231123	185500	40635467	1920	1920	1920	1920	0
111	20231123	185400	40635467	1920	1920	1920	1920	0
112	20231123	185300	40635467	1920	1920	1920	1920	0
113	20231123	185200	40635467	1920	1920	1920	1920	0
114	20231123	185100	40635467	1920	1920	1920	1920	0
115	20231123	185000	40635467	1920	1920	1920	1920	0
116	20231123	184900	40635467	1920	1920	1920	1920	0
117	20231123	184800	40635467	1920	1920	1920	1920	0
118	20231123	184700	40635467	1920	1920	1920	1920	0
119	20231123	184600	40635467	1920	1920	1920	1920	0
120	20231123	184500	40635467	1920	1920	1920	1920	0
121	20231123	184400	40635467	1920	1920	1920	1920	0
122	20231123	184300	40635467	1920	1920	1920	1920	108
123	20231123	184200	40635467	1920	1920	1920	1920	0
124	20231123	184100	40635467	1920	1920	1920	1920	0
125	20231123	184000	40635467	1920	1920	1920	1920	0
126	20231123	183900	40635467	1920	1920	1920	1920	0
127	20231123	183800	40635467	1920	1920	1920	1920	0
128	20231123	183700	40635467	1920	1920	1920	1920	0
129	20231123	183600	40635467	1920	1920	1920	1920	0
130	20231123	183500	40635467	1920	1920	1920	1920	0
131	20231123	183400	40635467	1920	1920	1920	1920	0
132	20231123	183300	40635467	1920	1920	1920	1920	0
133	20231123	183200	40635467	1920	1920	1920	1920	0
134	20231123	183100	40635467	1920	1920	1920	1920	0
135	20231123	183000	40635467	1920	1920	1920	1920	0
136	20231123	182900	40635467	1920	1920	1920	1920	0
137	20231123	182800	40635467	1920	1920	1920	1920	0
138	20231123	182700	40635467	1920	1920	1920	1920	0
139	20231123	182600	40635467	1920	1920	1920	1920	0
140	20231123	182500	40635467	1920	1920	1920	1920	0
141	20231123	182400	40635467	1920	1920	1920	1920	0
142	20231123	182300	40635467	1920	1920	1920	1920	0
143	20231123	182200	40635467	1920	1920	1920	1920	0
144	20231123	182100	40635467	1920	1920	1920	1920	0
145	20231123	182000	40635467	1920	1920	1920	1920	0
146	20231123	181900	40635467	1920	1920	1920	1920	0
147	20231123	181800	40635467	1920	1920	1920	1920	0
148	20231123	181700	40635467	1920	1920	1920	1920	0
149	20231123	181600	40635467	1920	1920	1920	1920	0
150	20231123	181500	40635467	1920	1920	1920	1920	0
151	20231123	181400	40635467	1920	1920	1920	1920	0
152	20231123	181300	40635467	1920	1920	1920	1920	108
153	20231123	181200	40635467	1920	1920	1920	1920	0
154	20231123	181100	40635467	1920	1920	1920	1920	0
155	20231123	181000	40635467	1920	1920	1920	1920	0
156	20231123	180900	40635467	1920	1920	1920	1920	0
157	20231123	180800	40635467	1920	1920	1920	1920	0
158	20231123	180700	40635467	1920	1920	1920	1920	0
159	20231123	180600	40635467	1920	1920	1920	1920	0
160	20231123	180500	40635467	1920	1920	1920	1920	0
161	20231123	180400	40635467	1920	1920	1920	1920	0
162	20231123	180300	40635467	1920	1920	1920	1920	0
163	20231123	180200	40635467	1920	1920	1920	1920	0
164	20231123	180100	40635467	1920	1920	1920	1920	0
165	20231123	180000	40635467	1920	1920	1920	1920	0
166	20231123	175900	40635467	1920	1920	1920	1920	0
167	20231123	175800	40635467	1920	1920	1920	1920	0
168	20231123	175700	40635467	1920	1920	1920	1920	0
169	20231123	175600	40635467	1920	1920	1920	1920	0
170	20231123	175500	40635467	1920	1920	1920	1920	0
171	20231123	175400	40635467	1920	1920	1920	1920	0
172	20231123	175300	40635467	1920	1920	1920	1920	0
173	20231123	175200	40635467	1920	1920	1920	1920	0
174	20231123	175100	40635467	1920	1920	1920	1920	0
175	20231123	175000	40635467	1920	1920	1920	1920	0
176	20231123	174900	40635467	1920	1920	1920	1920	0
177	20231123	174800	40635467	1920	1920	1920	1920	0
178	20231123	174700	40635467	1920	1920	1920	1920	0
179	20231123	174600	40635467	1920	1920	1920	1920	0
180	20231123	174500	40635467	1920	1920	1920	1920	0
181	20231123	174400	40635467	1920	1920	1920	1920	0
182	20231123	174300	40635467	1920	1920	1920	1920	108
183	20231123	174200	40635467	1920	1920	1920	1920	0
184	20231123	174100	40635467	1920	1920	1920	1920	0
185	20231123	174000	40635467	1920	1920	1920	1920	0
186	20231123	173900	40635467	1920	1920	1920	1920	0
187	20231123	173800	40635467	1920	1920	1920	1920	0
188	20231123	173700	40635467	1920	1920	1920	1920	0
189	20231123	173600	40635467	1920	1920	1920	1920	0
190	20231123	173500	40635467	1920	1920	1920	1920	0
191	20231123	173400	40635467	1920	1920	1920	1920	0
192	20231123	173300	40635467	1920	1920	1920	1920	0
193	20231123	173200	40635467	1920	1920	1920	1920	0
194	20231123	173100	40635467	1920	1920	1920	1920	0
195	20231123	173000	40635467	1920	1920	1920	1920	0
196	20231123	172900	40635467	1920	1920	1920	1920	0
197	20231123	172800	40635467	1920	1920	1920	1920	0
198	20231123	172700	40635467	1920	1920	1920	1920	0
199	20231123	172600	40635467	1920	1920	1920	1920	0
200	20231123	172500	40635467	1920	1920	1920	1920	0
201	20231123	172400	40635467	1920	1920	1920	1920	0
202	20231123	172300	40635467	1920	1920	1920	1920	0
203	20231123	172200	40635467	1920	1920	1920	1920	0
204	20231123	172100	40635467	1920	1920	1920	1920	0
205	20231123	172000	40635467	1920	1920	1920	1920	0
206	20231123	171900	40635467	1920	1920	1920	1920	0
207	20231123	171800	40635467	1920	1920	1920	1920	0
208	20231123	171700	40635467	1920	1920	1920	1920	0
209	20231123	171600	40635467	1920	1920	1920	1920	0
210	20231123	171500	40635467	1920	1920	1920	1920	0
211	20231123	171400	40635467	1920	1920	1920	1920	0
212	20231123	171300	40635467	1920	1920	1920	1920	108
213	20231123	171200	40635467	1920	1920	1920	1920	0
214	20231123	171100	40635467	1920	1920	1920	1920	0
215	20231123	171000	40635467	1920	1920	1920	1920	0
216	20231123	170900	40635467	1920	1920	1920	1920	0
217	20231123	170800	40635467	1920	1920	1920	1920	0
218	20231123	170700	40635467	1920	1920	1920	1920	0
219	20231123	170600	40635467	1920	1920	1920	1920	0
220	20231123	170500	40635467	1920	1920	1920	1920	0
221	20231123	170400	40635467	1920	1920	1920	1920	0
222	20231123	170300	40635467	1920	1920	1920	1920	0
223	20231123	170200	40635467	1920	1920	1920	1920	0
224	20231123	170100	40635467	1920	1920	1920	1920	0
225	20231123	170000	40635467	1920	1920	1920	1920	0
226	20231123	165900	40635467	1920	1920	1920	1920	0
227	20231123	165800	40635467	1920	1920	1920	1920	0
228	20231123	165700	40635467	1920	1920	1920	1920	0
229	20231123	165600	40635467	1920	1920	1920	1920	0
230	20231123	165500	40635467	1920	1920	1920	1920	0
231	20231123	165400	40635467	1920	1920	1920	1920	0
232	20231123	165300	40635467	1920	1920	1920	1920	0
233	20231123	165200	40635467	1920	1920	1920	1920	0
234	20231123	165100	40635467	1920	1920	1920	1920	0
235	20231123	165000	40635467	1920	1920	1920	1920	0
236	20231123	164900	40635467	1920	1920	1920	1920	0
237	20231123	164800	40635467	1920	1920	1920	1920	0
238	20231123	164700	40635467	1920	1920	1920	1920	0
239	20231123	164600	40635467	1920	1920	1920	1920	0
240	20231123	164500	40635467	1920	1920	1920	1920	0
241	20231123	164400	40635467	1920	1920	1920	1920	0
242	20231123	164300	40635467	1920	1920	1920	1920	108
243	20231123	164200	40635467	1920	1920	1920	1920	0
244	20231123	164100	40635467	1920	1920	1920	1920	0
245	20231123	164000	40635467	1920	1920	1920	1920	0
246	20231123	163900	40635467	1920	1920	1920	1920	0
247	20231123	163800	40635467	1920	1920	1920	1920	0
248	20231123	163700	40635467	1920	1920	1920	1920	0
249	20231123	163600	40635467	1920	1920	1920	1920	0
250	20231123	163500	40635467	1920	1920	1920	1920	0
251	20231123	163400	40635467	1920	1920	1920	1920	0
252	20231123	163300	40635467	1920	1920	1920	1920	0
253	20231123	163200	40635467	1920	1920	1920	1920	0
254	20231123	163100	40635467	1920	1920	1920	1920	0
255	20231123	163000	40635467	1920	1920	1920	1920	0
256	20231123	162900	40635467	1920	1920	1920	1920	0
257	20231123	162800	40635467	1920	1920	1920	1920	0
258	20231123	162700	40635467	1920	1920	1920	1920	0
259	20231123	162600	40635467	1920	1920	1920	1920	0
260	20231123	162500	40635467	1920	1920	1920	1920	0
261	20231123	162400	40635467	1920	1920	1920	1920	0
262	20231123	162300	40635467	1920	1920	1920	1920	0
263	20231123	162200	40635467	1920	1920	1920	1920	0
264	20231123	162100	40635467	1920	1920	1920	1920	0
265	20231123	162000	40635467	1920	1920	1920	1920	0
266	20231123	161900	40635467	1920	1920	1920	1920	0
267	20231123	161800	40635467	1920	1920	1920	1920	0
268	20231123	161700	40635467	1920	1920	1920	1920	0
269	20231123	161600	40635467	1920	1920	1920	1920	0
270	20231123	161500	40635467	1920	1920	1920	1920	0
271	20231123	161400	40635467	1920	1920	1920	1920	0
272	20231123	161300	40635467	1920	1920	1920	1920	108
273	20231123	161200	40635467	1920	1920	1920	1920	0
274	20231123	161100	40635467	1920	1920	1920	1920	0
275	20231123	161000	40635467	1920	1920	1920	1920	0
276	20231123	160900	40635467	1920	1920	1920	1920	0
277	20231123	160800	40635467	1920	1920	1920	1920	0
278	20231123	160700	40635467	1920	1920	1920	1920	0
279	20231123	160600	40635467	1920	1920	1920	1920	0
280	20231123	160500	40635467	1920	1920	1920	1920	0
281	20231123	160400	40635467	1920	1920	1920	1920	0
282	20231123	160300	40635467	1920	1920	1920	1920	0
283	20231123	160200	40635467	1920	1920	1920	1920	0
284	20231123	160100	40635467	1920	1920	1920	1920	0
285	20231123	160000	40635467	1920	1920	1920	1920	0
286	20231123	155900	40635467	1920	1920	1920	1920	0
287	20231123	155800	40635467	1920	1920	1920	1920	0
288	20231123	155700	40635467	1920	1920	1920	1920	0
289	20231123	155600	40635467	1920	1920	1920	1920	0
290	20231123	155500	40635467	1920	1920	1920	1920	0
291	20231123	155400	40635467	1920	1920	1920	1920	0
292	20231123	155300	40635467	1920	1920	1920	1920	0
293	20231123	155200	40635467	1920	1920	1920	1920	0
294	20231123	155100	40635467	1920	1920	1920	1920	0
295	20231123	155000	40635467	1920	1920	1920	1920	0
296	20231123	154900	40635467	1920	1920	1920	1920	0
297	20231123	154800	40635467	1920	1920	1920	1920	0
298	20231123	154700	40635467	1920	1920	1920	1920	0
299	20231123	154600	40635467	1920	1920	1920	1920	0
300	20231123	154500	40635467	1920	1920	1920	1920	0
301	20231123	154400	40635467	1920	1920	1920	1920	0
302	20231123	154300	40635467	1920	1920	1920	1920	108
303	20231123	154200	40635467	1920	1920	1920	1920	0
304	20231123	154100	40635467	1920	1920	1920	1920	0
305	20231123	154000	40635467	1920	1920	1920	1920	0
306	20231123	153900	40635467	1920	1920	1920	1920	0
307	20231123	153800	40635467	1920	1920	1920	1920	0
308	20231123	153700	40635467	1920	1920	1920	1920	0
309	20231123	153600	40635467	1920	1920	1920	1920	0
310	20231123	153500	40635467	1920	1920	1920	1920	0
311	20231123	153400	40635467	1920	1920	1920	1920	0
312	20231123	153300	40635467	1920	1920	1920	1920	0
313	20231123	153200	40635467	1920	1920	1920	1920	0
314	20231123	153100	40635467	1920	1920	1920	1920	0
315	20231123	153000	40635467	1920	1920	1920	1920	108
316	20231123	152900	40428107	1914	1914	1914	1914	0
317	20231123	152800	40428107	1914	1914	1914	1914	0
318	20231123	152700	40428107	1914	1914	1914	1914	0
319	20231123	152600	40428107	1914	1914	1914	1914	0
320	20231123	152500	40428107	1914	1914	1914	1914	0
321	20231123	152400	40428107	1914	1914	1914	1914	0
322	20231123	152300	40428107	1914	1914	1914	1914	0
323	20231123	152200	40428107	1914	1914	1914	1914	0
324	20231123	152100	40428107	1914	1914	1914	1914	0
325	20231123	152000	40428107	1914	1914	1914	1914	0
326	20231123	151900	40428107	1914	1914	1914	1914	5
327	20231123	151800	40418537	1920	1920	1920	1920	0
328	20231123	151700	40418537	1920	1920	1920	1920	0
329	20231123	151600	40418537	1920	1920	1920	1920	0
330	20231123	151500	40418537	1920	1920	1920	1920	0
331	20231123	151400	40418537	1920	1920	1920	1920	0
332	20231123	151300	40418537	1920	1920	1920	1920	0
333	20231123	151200	40418537	1920	1920	1920	1920	0
334	20231123	151100	40418537	1920	1920	1920	1920	0
335	20231123	151000	40418537	1920	1920	1920	1920	0
336	20231123	150900	40418537	1920	1920	1920	1920	0
337	20231123	150800	40418537	1920	1920	1920	1920	0
338	20231123	150700	40418537	1920	1920	1920	1920	0
339	20231123	150600	40418537	1920	1919	1920	1919	106
340	20231123	150500	40215031	1920	1920	1920	1920	0
341	20231123	150400	40215031	1920	1920	1920	1920	0
342	20231123	150300	40215031	1920	1920	1920	1920	0
343	20231123	150200	40215031	1920	1920	1920	1920	0
344	20231123	150100	40215031	1920	1920	1920	1920	0
345	20231123	150000	40215031	1920	1920	1920	1920	0
346	20231123	145900	40215031	1920	1920	1920	1920	0
347	20231123	145800	40215031	1920	1920	1920	1920	0
348	20231123	145700	40215031	1920	1920	1920	1920	0
349	20231123	145600	40215031	1920	1920	1920	1920	0
350	20231123	145500	40215031	1920	1920	1920	1920	0
351	20231123	145400	40215031	1920	1920	1920	1920	0
352	20231123	145300	40215031	1920	1920	1920	1920	500
353	20231123	145200	39255031	1919	1919	1919	1919	18
354	20231123	145100	39220489	1921	1921	1921	1921	0
355	20231123	145000	39220489	1921	1921	1921	1921	0
356	20231123	144900	39220489	1921	1921	1921	1921	0
357	20231123	144800	39220489	1921	1921	1921	1921	0
358	20231123	144700	39220489	1921	1921	1921	1921	0
359	20231123	144600	39220489	1921	1921	1921	1921	0
360	20231123	144500	39220489	1921	1921	1921	1921	0
361	20231123	144400	39220489	1921	1921	1921	1921	0
362	20231123	144300	39220489	1921	1921	1921	1921	0
363	20231123	144200	39220489	1921	1921	1921	1921	0
364	20231123	144100	39220489	1921	1921	1921	1921	0
365	20231123	144000	39220489	1921	1921	1921	1921	0
366	20231123	143900	39220489	1921	1921	1921	1921	0
367	20231123	143800	39220489	1921	1921	1921	1921	0
368	20231123	143700	39220489	1921	1921	1921	1921	0
369	20231123	143600	39220489	1921	1921	1921	1921	0
370	20231123	143500	39220489	1921	1921	1921	1921	0
371	20231123	143400	39220489	1921	1921	1921	1921	0
372	20231123	143300	39220489	1921	1921	1921	1921	0
373	20231123	143200	39220489	1921	1921	1921	1921	0
374	20231123	143100	39220489	1921	1921	1921	1921	0
375	20231123	143000	39220489	1921	1921	1921	1921	0
376	20231123	142900	39220489	1921	1921	1921	1921	0
377	20231123	142800	39220489	1921	1921	1921	1921	0
378	20231123	142700	39220489	1921	1921	1921	1921	0
379	20231123	142600	39220489	1921	1921	1921	1921	1
380	20231123	142500	39218568	1914	1914	1914	1914	0
381	20231123	142400	39218568	1914	1914	1914	1914	0
382	20231123	142300	39218568	1914	1914	1914	1914	0
383	20231123	142200	39218568	1914	1914	1914	1914	0
384	20231123	142100	39218568	1914	1914	1914	1914	0
385	20231123	142000	39218568	1914	1920	1920	1914	1122
386	20231123	141900	37067508	1921	1921	1921	1921	0
387	20231123	141800	37067508	1921	1921	1921	1921	0
388	20231123	141700	37067508	1921	1921	1921	1921	0
389	20231123	141600	37067508	1921	1921	1921	1921	0
390	20231123	141500	37067508	1921	1921	1921	1921	87
391	20231123	141400	36900381	1920	1920	1920	1920	0
392	20231123	141300	36900381	1920	1920	1920	1920	0
393	20231123	141200	36900381	1920	1920	1920	1920	0
394	20231123	141100	36900381	1920	1920	1920	1920	6
395	20231123	141000	36888861	1921	1921	1921	1921	0
396	20231123	140900	36888861	1921	1921	1921	1921	0
397	20231123	140800	36888861	1921	1921	1921	1921	0
398	20231123	140700	36888861	1921	1921	1921	1921	0
399	20231123	140600	36888861	1921	1921	1921	1921	0
400	20231123	140500	36888861	1921	1921	1921	1921	0
401	20231123	140400	36888861	1921	1921	1921	1921	0
402	20231123	140300	36888861	1921	1921	1921	1921	1
403	20231123	140200	36886940	1920	1920	1920	1920	0
404	20231123	140100	36886940	1920	1920	1920	1920	0
405	20231123	140000	36886940	1920	1920	1920	1920	0
406	20231123	135900	36886940	1920	1920	1920	1920	0
407	20231123	135800	36886940	1920	1920	1920	1920	0
408	20231123	135700	36886940	1920	1920	1920	1920	0
409	20231123	135600	36886940	1920	1920	1920	1920	0
410	20231123	135500	36886940	1920	1920	1920	1920	0
411	20231123	135400	36886940	1920	1920	1920	1920	0
412	20231123	135300	36886940	1920	1920	1920	1920	0
413	20231123	135200	36886940	1920	1920	1920	1920	0
414	20231123	135100	36886940	1920	1920	1920	1920	491
415	20231123	135000	35944220	1921	1921	1921	1921	0
416	20231123	134900	35944220	1921	1921	1921	1921	0
417	20231123	134800	35944220	1921	1921	1921	1921	0
418	20231123	134700	35944220	1921	1921	1921	1921	0
419	20231123	134600	35944220	1921	1921	1921	1921	0
420	20231123	134500	35944220	1921	1921	1921	1921	0
421	20231123	134400	35944220	1921	1921	1921	1921	0
422	20231123	134300	35944220	1921	1921	1921	1921	0
423	20231123	134200	35944220	1921	1921	1921	1921	0
424	20231123	134100	35944220	1921	1921	1921	1921	0
425	20231123	134000	35944220	1921	1921	1921	1921	0
426	20231123	133900	35944220	1921	1921	1921	1921	0
427	20231123	133800	35944220	1921	1921	1921	1921	0
428	20231123	133700	35944220	1921	1921	1921	1921	0
429	20231123	133600	35944220	1921	1921	1921	1921	1
430	20231123	133500	35942299	1921	1921	1921	1921	0
431	20231123	133400	35942299	1921	1921	1921	1921	0
432	20231123	133300	35942299	1921	1921	1921	1921	0
433	20231123	133200	35942299	1921	1921	1921	1921	0
434	20231123	133100	35942299	1921	1921	1921	1921	0
435	20231123	133000	35942299	1921	1921	1921	1921	0
436	20231123	132900	35942299	1921	1921	1921	1921	0
437	20231123	132800	35942299	1921	1921	1921	1921	0
438	20231123	132700	35942299	1921	1921	1921	1921	0
439	20231123	132600	35942299	1921	1921	1921	1921	0
440	20231123	132500	35942299	1921	1921	1921	1921	26
441	20231123	132400	35892353	1921	1920	1921	1920	5
442	20231123	132300	35882752	1916	1916	1916	1916	0
443	20231123	132200	35882752	1916	1916	1916	1916	0
444	20231123	132100	35882752	1916	1920	1920	1916	22
445	20231123	132000	35840520	1920	1920	1920	1920	0
446	20231123	131900	35840520	1920	1920	1920	1920	0
447	20231123	131800	35840520	1920	1920	1920	1920	1
448	20231123	131700	35838600	1915	1915	1915	1915	0
449	20231123	131600	35838600	1915	1915	1915	1915	0
450	20231123	131500	35838600	1915	1915	1915	1915	0
451	20231123	131400	35838600	1915	1915	1915	1915	0
452	20231123	131300	35838600	1915	1920	1920	1915	2
453	20231123	131200	35834765	1920	1920	1920	1920	0
454	20231123	131100	35834765	1920	1920	1920	1920	0
455	20231123	131000	35834765	1920	1920	1920	1920	0
456	20231123	130900	35834765	1920	1920	1920	1920	0
457	20231123	130800	35834765	1920	1920	1920	1920	0
458	20231123	130700	35834765	1920	1920	1920	1920	0
459	20231123	130600	35834765	1920	1920	1920	1920	0
460	20231123	130500	35834765	1920	1920	1920	1920	0
461	20231123	130400	35834765	1920	1920	1920	1920	0
462	20231123	130300	35834765	1920	1920	1920	1920	0
463	20231123	130200	35834765	1920	1920	1920	1920	0
464	20231123	130100	35834765	1920	1920	1920	1920	0
465	20231123	130000	35834765	1920	1920	1920	1920	0
466	20231123	125900	35834765	1920	1920	1920	1920	0
467	20231123	125800	35834765	1920	1920	1920	1920	0
468	20231123	125700	35834765	1920	1920	1920	1920	0
469	20231123	125600	35834765	1920	1920	1920	1920	0
470	20231123	125500	35834765	1920	1920	1920	1920	0
471	20231123	125400	35834765	1920	1920	1920	1920	0
472	20231123	125300	35834765	1920	1920	1920	1920	0
473	20231123	125200	35834765	1920	1920	1920	1920	0
474	20231123	125100	35834765	1920	1920	1920	1920	0
475	20231123	125000	35834765	1920	1920	1920	1920	0
476	20231123	124900	35834765	1920	1920	1920	1920	0
477	20231123	124800	35834765	1920	1920	1920	1920	0
478	20231123	124700	35834765	1920	1920	1920	1920	0
479	20231123	124600	35834765	1920	1920	1920	1920	0
480	20231123	124500	35834765	1920	1920	1920	1920	1
481	20231123	124400	35832845	1921	1921	1921	1921	0
482	20231123	124300	35832845	1921	1921	1921	1921	0
483	20231123	124200	35832845	1921	1921	1921	1921	0
484	20231123	124100	35832845	1921	1921	1921	1921	0
485	20231123	124000	35832845	1921	1921	1921	1921	0
486	20231123	123900	35832845	1921	1921	1921	1921	0
487	20231123	123800	35832845	1921	1921	1921	1921	0
488	20231123	123700	35832845	1921	1921	1921	1921	0
489	20231123	123600	35832845	1921	1921	1921	1921	0
490	20231123	123500	35832845	1921	1921	1921	1921	0
491	20231123	123400	35832845	1921	1921	1921	1921	0
492	20231123	123300	35832845	1921	1921	1921	1921	0
493	20231123	123200	35832845	1921	1921	1921	1921	0
494	20231123	123100	35832845	1921	1921	1921	1921	0
495	20231123	123000	35832845	1921	1921	1921	1921	0
496	20231123	122900	35832845	1921	1921	1921	1921	0
497	20231123	122800	35832845	1921	1921	1921	1921	0
498	20231123	122700	35832845	1921	1921	1921	1921	0
499	20231123	122600	35832845	1921	1921	1921	1921	0
500	20231123	122500	35832845	1921	1921	1921	1921	0
501	20231123	122400	35832845	1921	1921	1921	1921	0
502	20231123	122300	35832845	1921	1921	1921	1921	1
503	20231123	122200	35830924	1920	1920	1920	1920	0
504	20231123	122100	35830924	1920	1920	1920	1920	0
505	20231123	122000	35830924	1920	1920	1920	1920	0
506	20231123	121900	35830924	1920	1920	1920	1920	0
507	20231123	121800	35830924	1920	1920	1920	1920	0
508	20231123	121700	35830924	1920	1920	1920	1920	0
509	20231123	121600	35830924	1920	1920	1920	1920	784
510	20231123	121500	34325644	1914	1916	1920	1914	946
511	20231123	121400	32510199	1916	1916	1916	1916	0
512	20231123	121300	32510199	1916	1916	1916	1916	0
513	20231123	121200	32510199	1916	1916	1916	1916	0
514	20231123	121100	32510199	1916	1916	1916	1916	0
515	20231123	121000	32510199	1916	1916	1916	1916	0
516	20231123	120900	32510199	1916	1916	1916	1916	0
517	20231123	120800	32510199	1916	1916	1916	1916	0
518	20231123	120700	32510199	1916	1916	1916	1916	0
519	20231123	120600	32510199	1916	1916	1916	1916	0
520	20231123	120500	32510199	1916	1916	1916	1916	0
521	20231123	120400	32510199	1916	1916	1916	1916	0
522	20231123	120300	32510199	1916	1916	1916	1916	0
523	20231123	120200	32510199	1916	1916	1916	1916	0
524	20231123	120100	32510199	1916	1916	1916	1916	0
525	20231123	120000	32510199	1916	1916	1916	1916	0
526	20231123	115900	32510199	1916	1920	1920	1916	46
527	20231123	115800	32421897	1920	1920	1920	1920	0
528	20231123	115700	32421897	1920	1920	1920	1920	0
529	20231123	115600	32421897	1920	1920	1920	1920	0
530	20231123	115500	32421897	1920	1920	1920	1920	0
531	20231123	115400	32421897	1920	1920	1920	1920	0
532	20231123	115300	32421897	1920	1920	1920	1920	0
533	20231123	115200	32421897	1920	1920	1920	1920	0
534	20231123	115100	32421897	1920	1920	1920	1920	0
535	20231123	115000	32421897	1920	1920	1920	1920	0
536	20231123	114900	32421897	1920	1920	1920	1920	0
537	20231123	114800	32421897	1920	1920	1920	1920	0
538	20231123	114700	32421897	1920	1920	1920	1920	0
539	20231123	114600	32421897	1920	1920	1920	1920	0
540	20231123	114500	32421897	1920	1920	1920	1920	0
541	20231123	114400	32421897	1920	1920	1920	1920	0
542	20231123	114300	32421897	1920	1920	1920	1920	0
543	20231123	114200	32421897	1920	1920	1920	1920	0
544	20231123	114100	32421897	1920	1920	1920	1920	0
545	20231123	114000	32421897	1920	1920	1920	1920	0
546	20231123	113900	32421897	1920	1920	1920	1920	0
547	20231123	113800	32421897	1920	1920	1920	1920	0
548	20231123	113700	32421897	1920	1920	1920	1920	0
549	20231123	113600	32421897	1920	1920	1920	1920	0
550	20231123	113500	32421897	1920	1920	1920	1920	0
551	20231123	113400	32421897	1920	1920	1920	1920	0
552	20231123	113300	32421897	1920	1917	1920	1917	6
553	20231123	113200	32410387	1917	1917	1917	1917	0
554	20231123	113100	32410387	1917	1917	1917	1917	0
555	20231123	113000	32410387	1917	1917	1917	1917	1
556	20231123	112900	32408470	1912	1912	1912	1912	0
557	20231123	112800	32408470	1912	1912	1912	1912	0
558	20231123	112700	32408470	1912	1912	1912	1912	0
559	20231123	112600	32408470	1912	1912	1912	1912	0
560	20231123	112500	32408470	1912	1912	1912	1912	0
561	20231123	112400	32408470	1912	1912	1912	1912	0
562	20231123	112300	32408470	1912	1912	1912	1912	0
563	20231123	112200	32408470	1912	1912	1912	1912	0
564	20231123	112100	32408470	1912	1912	1912	1912	11
565	20231123	112000	32387438	1912	1912	1912	1912	12
566	20231123	111900	32364494	1912	1912	1917	1912	13
567	20231123	111800	32339633	1912	1912	1912	1912	8
568	20231123	111700	32324337	1912	1912	1912	1912	13
569	20231123	111600	32299481	1912	1917	1917	1912	33
570	20231123	111500	32236380	1912	1912	1912	1912	0
571	20231123	111400	32236380	1912	1912	1912	1912	0
572	20231123	111300	32236380	1912	1912	1912	1912	26
573	20231123	111200	32186668	1912	1912	1912	1912	0
574	20231123	111100	32186668	1912	1912	1912	1912	26
575	20231123	111000	32136956	1917	1917	1917	1917	1
576	20231123	110900	32135039	1912	1912	1912	1912	26
577	20231123	110800	32085327	1915	1915	1915	1915	0
578	20231123	110700	32085327	1915	1915	1915	1915	0
579	20231123	110600	32085327	1915	1919	1919	1915	750
580	20231123	110500	30648309	1919	1919	1919	1919	15
581	20231123	110400	30619524	1919	1919	1919	1919	12
582	20231123	110300	30596496	1920	1920	1920	1919	467
583	20231123	110200	29700321	1919	1919	1919	1919	0
584	20231123	110100	29700321	1919	1917	1919	1917	1316
585	20231123	110000	27175816	1917	1917	1917	1917	0
586	20231123	105900	27175816	1917	1917	1917	1917	0
587	20231123	105800	27175816	1917	1917	1917	1917	0
588	20231123	105700	27175816	1917	1917	1917	1917	0
589	20231123	105600	27175816	1917	1917	1917	1917	0
590	20231123	105500	27175816	1917	1917	1917	1917	0
591	20231123	105400	27175816	1917	1917	1917	1917	0
592	20231123	105300	27175816	1917	1917	1917	1917	0
593	20231123	105200	27175816	1917	1917	1917	1917	0
594	20231123	105100	27175816	1917	1917	1917	1917	0
595	20231123	105000	27175816	1917	1917	1917	1917	0
596	20231123	104900	27175816	1917	1917	1917	1917	2
597	20231123	104800	27171982	1918	1918	1918	1918	0
598	20231123	104700	27171982	1918	1918	1918	1918	0
599	20231123	104600	27171982	1918	1918	1918	1918	0
600	20231123	104500	27171982	1918	1918	1918	1918	0
601	20231123	104400	27171982	1918	1918	1918	1918	0
602	20231123	104300	27171982	1918	1918	1918	1918	0
603	20231123	104200	27171982	1918	1918	1918	1918	3
604	20231123	104100	27166228	1919	1919	1919	1919	0
605	20231123	104000	27166228	1919	1919	1919	1919	0
606	20231123	103900	27166228	1919	1919	1919	1919	0
607	20231123	103800	27166228	1919	1919	1919	1919	0
608	20231123	103700	27166228	1919	1919	1919	1919	0
609	20231123	103600	27166228	1919	1916	1919	1916	185
610	20231123	103500	26811763	1919	1919	1919	1919	0
611	20231123	103400	26811763	1919	1919	1919	1919	0
612	20231123	103300	26811763	1919	1919	1919	1919	0
613	20231123	103200	26811763	1919	1919	1919	1919	0
614	20231123	103100	26811763	1919	1919	1919	1919	0
615	20231123	103000	26811763	1919	1919	1919	1919	0
616	20231123	102900	26811763	1919	1919	1919	1919	0
617	20231123	102800	26811763	1919	1919	1919	1919	0
618	20231123	102700	26811763	1919	1919	1919	1919	0
619	20231123	102600	26811763	1919	1918	1919	1918	2
620	20231123	102500	26807926	1917	1917	1917	1917	0
621	20231123	102400	26807926	1917	1917	1917	1917	591
622	20231123	102300	25674979	1917	1917	1917	1917	0
623	20231123	102200	25674979	1917	1917	1917	1917	0
624	20231123	102100	25674979	1917	1917	1917	1917	1
625	20231123	102000	25673062	1916	1916	1916	1916	0
626	20231123	101900	25673062	1916	1916	1916	1916	0
627	20231123	101800	25673062	1916	1916	1916	1916	1300
628	20231123	101700	23182262	1916	1916	1916	1916	0
629	20231123	101600	23182262	1916	1916	1916	1916	0
630	20231123	101500	23182262	1916	1916	1916	1916	0
631	20231123	101400	23182262	1916	1916	1916	1916	0
632	20231123	101300	23182262	1916	1916	1916	1916	0
633	20231123	101200	23182262	1916	1916	1916	1916	0
634	20231123	101100	23182262	1916	1916	1916	1916	0
635	20231123	101000	23182262	1916	1916	1916	1916	0
636	20231123	100900	23182262	1916	1916	1916	1916	0
637	20231123	100800	23182262	1916	1916	1916	1916	0
638	20231123	100700	23182262	1916	1916	1916	1916	0
639	20231123	100600	23182262	1916	1916	1916	1916	0
640	20231123	100500	23182262	1916	1916	1916	1916	0
641	20231123	100400	23182262	1916	1916	1916	1916	0
642	20231123	100300	23182262	1916	1916	1916	1916	0
643	20231123	100200	23182262	1916	1916	1916	1916	0
644	20231123	100100	23182262	1916	1916	1916	1916	0
645	20231123	100000	23182262	1916	1916	1916	1916	0
646	20231123	095900	23182262	1916	1916	1916	1916	0
647	20231123	095800	23182262	1916	1916	1916	1916	0
648	20231123	095700	23182262	1916	1916	1916	1916	0
649	20231123	095600	23182262	1916	1916	1916	1916	900
650	20231123	095500	21457862	1916	1916	1916	1916	0
651	20231123	095400	21457862	1916	1916	1916	1916	0
652	20231123	095300	21457862	1916	1916	1916	1916	0
653	20231123	095200	21457862	1916	1916	1916	1916	0
654	20231123	095100	21457862	1916	1916	1916	1916	0
655	20231123	095000	21457862	1916	1916	1916	1916	0
656	20231123	094900	21457862	1916	1916	1916	1916	1
657	20231123	094800	21455946	1916	1916	1916	1916	0
658	20231123	094700	21455946	1916	1916	1916	1916	0
659	20231123	094600	21455946	1916	1916	1916	1916	0
660	20231123	094500	21455946	1916	1916	1916	1916	0
661	20231123	094400	21455946	1916	1916	1916	1916	0
662	20231123	094300	21455946	1916	1916	1916	1916	0
663	20231123	094200	21455946	1916	1916	1916	1916	1
664	20231123	094100	21454030	1917	1917	1917	1917	0
665	20231123	094000	21454030	1917	1917	1917	1917	0
666	20231123	093900	21454030	1917	1917	1917	1917	0
667	20231123	093800	21454030	1917	1917	1917	1917	0
668	20231123	093700	21454030	1917	1917	1917	1917	0
669	20231123	093600	21454030	1917	1917	1917	1917	0
670	20231123	093500	21454030	1917	1917	1917	1917	0
671	20231123	093400	21454030	1917	1917	1917	1917	0
672	20231123	093300	21454030	1917	1917	1917	1917	1
673	20231123	093200	21452113	1917	1917	1917	1917	300
674	20231123	093100	20877013	1917	1917	1917	1917	1
675	20231123	093000	20875096	1910	1910	1910	1910	0
676	20231123	092900	20875096	1910	1910	1910	1910	0
677	20231123	092800	20875096	1910	1910	1910	1910	0
678	20231123	092700	20875096	1910	1910	1910	1910	0
679	20231123	092600	20875096	1910	1910	1910	1910	0
680	20231123	092500	20875096	1910	1910	1910	1910	0
681	20231123	092400	20875096	1910	1910	1910	1910	0
682	20231123	092300	20875096	1910	1910	1910	1910	0
683	20231123	092200	20875096	1910	1910	1910	1910	0
684	20231123	092100	20875096	1910	1909	1910	1909	1498
685	20231123	092000	18014496	1910	1910	1910	1910	0
686	20231123	091900	18014496	1910	1910	1910	1910	0
687	20231123	091800	18014496	1910	1910	1910	1910	0
688	20231123	091700	18014496	1910	1910	1910	1910	1
689	20231123	091600	18012586	1909	1909	1909	1909	0
690	20231123	091500	18012586	1909	1909	1909	1909	0
691	20231123	091400	18012586	1909	1909	1909	1909	0
692	20231123	091300	18012586	1909	1909	1909	1909	0
693	20231123	091200	18012586	1909	1909	1909	1909	5
694	20231123	091100	18003041	1909	1909	1909	1909	1
695	20231123	091000	18001132	1905	1906	1906	1905	2000
696	20231123	090900	14190985	1907	1907	1907	1907	0
697	20231123	090800	14190985	1907	1908	1908	1907	3837
698	20231123	090700	6873489	1908	1908	1908	1908	1660
699	20231123	090600	3706209	1907	1907	1907	1907	32
700	20231123	090500	3645185	1906	1906	1906	1906	0
701	20231123	090400	3645185	1906	1906	1906	1906	0
702	20231123	090300	3645185	1906	1918	1918	1906	1605
703	20231123	090200	581995	1908	1908	1908	1908	0
704	20231123	090100	581995	1908	1908	1908	1908	0
705	20231123	090000	581995	1908	1919	1919	1908	305