KissMeData/452670/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	211500	32420643	1943	1943	1943	1943	140
3	20231123	211400	32420643	1943	1943	1943	1943	0
4	20231123	211300	32420643	1943	1943	1943	1943	0
5	20231123	211200	32420643	1943	1943	1943	1943	0
6	20231123	211100	32420643	1943	1943	1943	1943	0
7	20231123	211000	32420643	1943	1943	1943	1943	0
8	20231123	210900	32420643	1943	1943	1943	1943	0
9	20231123	210800	32420643	1943	1943	1943	1943	0
10	20231123	210700	32420643	1943	1943	1943	1943	0
11	20231123	210600	32420643	1943	1943	1943	1943	0
12	20231123	210500	32420643	1943	1943	1943	1943	0
13	20231123	210400	32420643	1943	1943	1943	1943	0
14	20231123	210300	32420643	1943	1943	1943	1943	0
15	20231123	210200	32420643	1943	1943	1943	1943	0
16	20231123	210100	32420643	1943	1943	1943	1943	0
17	20231123	210000	32420643	1943	1943	1943	1943	0
18	20231123	205900	32420643	1943	1943	1943	1943	0
19	20231123	205800	32420643	1943	1943	1943	1943	0
20	20231123	205700	32420643	1943	1943	1943	1943	0
21	20231123	205600	32420643	1943	1943	1943	1943	0
22	20231123	205500	32420643	1943	1943	1943	1943	0
23	20231123	205400	32420643	1943	1943	1943	1943	0
24	20231123	205300	32420643	1943	1943	1943	1943	0
25	20231123	205200	32420643	1943	1943	1943	1943	0
26	20231123	205100	32420643	1943	1943	1943	1943	0
27	20231123	205000	32420643	1943	1943	1943	1943	0
28	20231123	204900	32420643	1943	1943	1943	1943	0
29	20231123	204800	32420643	1943	1943	1943	1943	0
30	20231123	204700	32420643	1943	1943	1943	1943	0
31	20231123	204600	32420643	1943	1943	1943	1943	0
32	20231123	204500	32420643	1943	1943	1943	1943	140
33	20231123	204400	32420643	1943	1943	1943	1943	0
34	20231123	204300	32420643	1943	1943	1943	1943	0
35	20231123	204200	32420643	1943	1943	1943	1943	0
36	20231123	204100	32420643	1943	1943	1943	1943	0
37	20231123	204000	32420643	1943	1943	1943	1943	0
38	20231123	203900	32420643	1943	1943	1943	1943	0
39	20231123	203800	32420643	1943	1943	1943	1943	0
40	20231123	203700	32420643	1943	1943	1943	1943	0
41	20231123	203600	32420643	1943	1943	1943	1943	0
42	20231123	203500	32420643	1943	1943	1943	1943	0
43	20231123	203400	32420643	1943	1943	1943	1943	0
44	20231123	203300	32420643	1943	1943	1943	1943	0
45	20231123	203200	32420643	1943	1943	1943	1943	0
46	20231123	203100	32420643	1943	1943	1943	1943	0
47	20231123	203000	32420643	1943	1943	1943	1943	0
48	20231123	202900	32420643	1943	1943	1943	1943	0
49	20231123	202800	32420643	1943	1943	1943	1943	0
50	20231123	202700	32420643	1943	1943	1943	1943	0
51	20231123	202600	32420643	1943	1943	1943	1943	0
52	20231123	202500	32420643	1943	1943	1943	1943	0
53	20231123	202400	32420643	1943	1943	1943	1943	0
54	20231123	202300	32420643	1943	1943	1943	1943	0
55	20231123	202200	32420643	1943	1943	1943	1943	0
56	20231123	202100	32420643	1943	1943	1943	1943	0
57	20231123	202000	32420643	1943	1943	1943	1943	0
58	20231123	201900	32420643	1943	1943	1943	1943	0
59	20231123	201800	32420643	1943	1943	1943	1943	0
60	20231123	201700	32420643	1943	1943	1943	1943	0
61	20231123	201600	32420643	1943	1943	1943	1943	0
62	20231123	201500	32420643	1943	1943	1943	1943	140
63	20231123	201400	32420643	1943	1943	1943	1943	0
64	20231123	201300	32420643	1943	1943	1943	1943	0
65	20231123	201200	32420643	1943	1943	1943	1943	0
66	20231123	201100	32420643	1943	1943	1943	1943	0
67	20231123	201000	32420643	1943	1943	1943	1943	0
68	20231123	200900	32420643	1943	1943	1943	1943	0
69	20231123	200800	32420643	1943	1943	1943	1943	0
70	20231123	200700	32420643	1943	1943	1943	1943	0
71	20231123	200600	32420643	1943	1943	1943	1943	0
72	20231123	200500	32420643	1943	1943	1943	1943	0
73	20231123	200400	32420643	1943	1943	1943	1943	0
74	20231123	200300	32420643	1943	1943	1943	1943	0
75	20231123	200200	32420643	1943	1943	1943	1943	0
76	20231123	200100	32420643	1943	1943	1943	1943	0
77	20231123	200000	32420643	1943	1943	1943	1943	0
78	20231123	195900	32420643	1943	1943	1943	1943	0
79	20231123	195800	32420643	1943	1943	1943	1943	0
80	20231123	195700	32420643	1943	1943	1943	1943	0
81	20231123	195600	32420643	1943	1943	1943	1943	0
82	20231123	195500	32420643	1943	1943	1943	1943	0
83	20231123	195400	32420643	1943	1943	1943	1943	0
84	20231123	195300	32420643	1943	1943	1943	1943	0
85	20231123	195200	32420643	1943	1943	1943	1943	0
86	20231123	195100	32420643	1943	1943	1943	1943	0
87	20231123	195000	32420643	1943	1943	1943	1943	0
88	20231123	194900	32420643	1943	1943	1943	1943	0
89	20231123	194800	32420643	1943	1943	1943	1943	0
90	20231123	194700	32420643	1943	1943	1943	1943	0
91	20231123	194600	32420643	1943	1943	1943	1943	0
92	20231123	194500	32420643	1943	1943	1943	1943	140
93	20231123	194400	32420643	1943	1943	1943	1943	0
94	20231123	194300	32420643	1943	1943	1943	1943	0
95	20231123	194200	32420643	1943	1943	1943	1943	0
96	20231123	194100	32420643	1943	1943	1943	1943	0
97	20231123	194000	32420643	1943	1943	1943	1943	0
98	20231123	193900	32420643	1943	1943	1943	1943	0
99	20231123	193800	32420643	1943	1943	1943	1943	0
100	20231123	193700	32420643	1943	1943	1943	1943	0
101	20231123	193600	32420643	1943	1943	1943	1943	0
102	20231123	193500	32420643	1943	1943	1943	1943	0
103	20231123	193400	32420643	1943	1943	1943	1943	0
104	20231123	193300	32420643	1943	1943	1943	1943	0
105	20231123	193200	32420643	1943	1943	1943	1943	0
106	20231123	193100	32420643	1943	1943	1943	1943	0
107	20231123	193000	32420643	1943	1943	1943	1943	0
108	20231123	192900	32420643	1943	1943	1943	1943	0
109	20231123	192800	32420643	1943	1943	1943	1943	0
110	20231123	192700	32420643	1943	1943	1943	1943	0
111	20231123	192600	32420643	1943	1943	1943	1943	0
112	20231123	192500	32420643	1943	1943	1943	1943	0
113	20231123	192400	32420643	1943	1943	1943	1943	0
114	20231123	192300	32420643	1943	1943	1943	1943	0
115	20231123	192200	32420643	1943	1943	1943	1943	0
116	20231123	192100	32420643	1943	1943	1943	1943	0
117	20231123	192000	32420643	1943	1943	1943	1943	0
118	20231123	191900	32420643	1943	1943	1943	1943	0
119	20231123	191800	32420643	1943	1943	1943	1943	0
120	20231123	191700	32420643	1943	1943	1943	1943	0
121	20231123	191600	32420643	1943	1943	1943	1943	0
122	20231123	191500	32420643	1943	1943	1943	1943	140
123	20231123	191400	32420643	1943	1943	1943	1943	0
124	20231123	191300	32420643	1943	1943	1943	1943	0
125	20231123	191200	32420643	1943	1943	1943	1943	0
126	20231123	191100	32420643	1943	1943	1943	1943	0
127	20231123	191000	32420643	1943	1943	1943	1943	0
128	20231123	190900	32420643	1943	1943	1943	1943	0
129	20231123	190800	32420643	1943	1943	1943	1943	0
130	20231123	190700	32420643	1943	1943	1943	1943	0
131	20231123	190600	32420643	1943	1943	1943	1943	0
132	20231123	190500	32420643	1943	1943	1943	1943	0
133	20231123	190400	32420643	1943	1943	1943	1943	0
134	20231123	190300	32420643	1943	1943	1943	1943	0
135	20231123	190200	32420643	1943	1943	1943	1943	0
136	20231123	190100	32420643	1943	1943	1943	1943	0
137	20231123	190000	32420643	1943	1943	1943	1943	0
138	20231123	185900	32420643	1943	1943	1943	1943	0
139	20231123	185800	32420643	1943	1943	1943	1943	0
140	20231123	185700	32420643	1943	1943	1943	1943	0
141	20231123	185600	32420643	1943	1943	1943	1943	0
142	20231123	185500	32420643	1943	1943	1943	1943	0
143	20231123	185400	32420643	1943	1943	1943	1943	0
144	20231123	185300	32420643	1943	1943	1943	1943	0
145	20231123	185200	32420643	1943	1943	1943	1943	0
146	20231123	185100	32420643	1943	1943	1943	1943	0
147	20231123	185000	32420643	1943	1943	1943	1943	0
148	20231123	184900	32420643	1943	1943	1943	1943	0
149	20231123	184800	32420643	1943	1943	1943	1943	0
150	20231123	184700	32420643	1943	1943	1943	1943	0
151	20231123	184600	32420643	1943	1943	1943	1943	0
152	20231123	184500	32420643	1943	1943	1943	1943	140
153	20231123	184400	32420643	1943	1943	1943	1943	0
154	20231123	184300	32420643	1943	1943	1943	1943	0
155	20231123	184200	32420643	1943	1943	1943	1943	0
156	20231123	184100	32420643	1943	1943	1943	1943	0
157	20231123	184000	32420643	1943	1943	1943	1943	0
158	20231123	183900	32420643	1943	1943	1943	1943	0
159	20231123	183800	32420643	1943	1943	1943	1943	0
160	20231123	183700	32420643	1943	1943	1943	1943	0
161	20231123	183600	32420643	1943	1943	1943	1943	0
162	20231123	183500	32420643	1943	1943	1943	1943	0
163	20231123	183400	32420643	1943	1943	1943	1943	0
164	20231123	183300	32420643	1943	1943	1943	1943	0
165	20231123	183200	32420643	1943	1943	1943	1943	0
166	20231123	183100	32420643	1943	1943	1943	1943	0
167	20231123	183000	32420643	1943	1943	1943	1943	0
168	20231123	182900	32420643	1943	1943	1943	1943	0
169	20231123	182800	32420643	1943	1943	1943	1943	0
170	20231123	182700	32420643	1943	1943	1943	1943	0
171	20231123	182600	32420643	1943	1943	1943	1943	0
172	20231123	182500	32420643	1943	1943	1943	1943	0
173	20231123	182400	32420643	1943	1943	1943	1943	0
174	20231123	182300	32420643	1943	1943	1943	1943	0
175	20231123	182200	32420643	1943	1943	1943	1943	0
176	20231123	182100	32420643	1943	1943	1943	1943	0
177	20231123	182000	32420643	1943	1943	1943	1943	0
178	20231123	181900	32420643	1943	1943	1943	1943	0
179	20231123	181800	32420643	1943	1943	1943	1943	0
180	20231123	181700	32420643	1943	1943	1943	1943	0
181	20231123	181600	32420643	1943	1943	1943	1943	0
182	20231123	181500	32420643	1943	1943	1943	1943	140
183	20231123	181400	32420643	1943	1943	1943	1943	0
184	20231123	181300	32420643	1943	1943	1943	1943	0
185	20231123	181200	32420643	1943	1943	1943	1943	0
186	20231123	181100	32420643	1943	1943	1943	1943	0
187	20231123	181000	32420643	1943	1943	1943	1943	0
188	20231123	180900	32420643	1943	1943	1943	1943	0
189	20231123	180800	32420643	1943	1943	1943	1943	0
190	20231123	180700	32420643	1943	1943	1943	1943	0
191	20231123	180600	32420643	1943	1943	1943	1943	0
192	20231123	180500	32420643	1943	1943	1943	1943	0
193	20231123	180400	32420643	1943	1943	1943	1943	0
194	20231123	180300	32420643	1943	1943	1943	1943	0
195	20231123	180200	32420643	1943	1943	1943	1943	0
196	20231123	180100	32420643	1943	1943	1943	1943	0
197	20231123	180000	32420643	1943	1943	1943	1943	0
198	20231123	175900	32420643	1943	1943	1943	1943	0
199	20231123	175800	32420643	1943	1943	1943	1943	0
200	20231123	175700	32420643	1943	1943	1943	1943	0
201	20231123	175600	32420643	1943	1943	1943	1943	0
202	20231123	175500	32420643	1943	1943	1943	1943	0
203	20231123	175400	32420643	1943	1943	1943	1943	0
204	20231123	175300	32420643	1943	1943	1943	1943	0
205	20231123	175200	32420643	1943	1943	1943	1943	0
206	20231123	175100	32420643	1943	1943	1943	1943	0
207	20231123	175000	32420643	1943	1943	1943	1943	0
208	20231123	174900	32420643	1943	1943	1943	1943	0
209	20231123	174800	32420643	1943	1943	1943	1943	0
210	20231123	174700	32420643	1943	1943	1943	1943	0
211	20231123	174600	32420643	1943	1943	1943	1943	0
212	20231123	174500	32420643	1943	1943	1943	1943	140
213	20231123	174400	32420643	1943	1943	1943	1943	0
214	20231123	174300	32420643	1943	1943	1943	1943	0
215	20231123	174200	32420643	1943	1943	1943	1943	0
216	20231123	174100	32420643	1943	1943	1943	1943	0
217	20231123	174000	32420643	1943	1943	1943	1943	0
218	20231123	173900	32420643	1943	1943	1943	1943	0
219	20231123	173800	32420643	1943	1943	1943	1943	0
220	20231123	173700	32420643	1943	1943	1943	1943	0
221	20231123	173600	32420643	1943	1943	1943	1943	0
222	20231123	173500	32420643	1943	1943	1943	1943	0
223	20231123	173400	32420643	1943	1943	1943	1943	0
224	20231123	173300	32420643	1943	1943	1943	1943	0
225	20231123	173200	32420643	1943	1943	1943	1943	0
226	20231123	173100	32420643	1943	1943	1943	1943	0
227	20231123	173000	32420643	1943	1943	1943	1943	0
228	20231123	172900	32420643	1943	1943	1943	1943	0
229	20231123	172800	32420643	1943	1943	1943	1943	0
230	20231123	172700	32420643	1943	1943	1943	1943	0
231	20231123	172600	32420643	1943	1943	1943	1943	0
232	20231123	172500	32420643	1943	1943	1943	1943	0
233	20231123	172400	32420643	1943	1943	1943	1943	0
234	20231123	172300	32420643	1943	1943	1943	1943	0
235	20231123	172200	32420643	1943	1943	1943	1943	0
236	20231123	172100	32420643	1943	1943	1943	1943	0
237	20231123	172000	32420643	1943	1943	1943	1943	0
238	20231123	171900	32420643	1943	1943	1943	1943	0
239	20231123	171800	32420643	1943	1943	1943	1943	0
240	20231123	171700	32420643	1943	1943	1943	1943	0
241	20231123	171600	32420643	1943	1943	1943	1943	0
242	20231123	171500	32420643	1943	1943	1943	1943	140
243	20231123	171400	32420643	1943	1943	1943	1943	0
244	20231123	171300	32420643	1943	1943	1943	1943	0
245	20231123	171200	32420643	1943	1943	1943	1943	0
246	20231123	171100	32420643	1943	1943	1943	1943	0
247	20231123	171000	32420643	1943	1943	1943	1943	0
248	20231123	170900	32420643	1943	1943	1943	1943	0
249	20231123	170800	32420643	1943	1943	1943	1943	0
250	20231123	170700	32420643	1943	1943	1943	1943	0
251	20231123	170600	32420643	1943	1943	1943	1943	0
252	20231123	170500	32420643	1943	1943	1943	1943	0
253	20231123	170400	32420643	1943	1943	1943	1943	0
254	20231123	170300	32420643	1943	1943	1943	1943	0
255	20231123	170200	32420643	1943	1943	1943	1943	0
256	20231123	170100	32420643	1943	1943	1943	1943	0
257	20231123	170000	32420643	1943	1943	1943	1943	0
258	20231123	165900	32420643	1943	1943	1943	1943	0
259	20231123	165800	32420643	1943	1943	1943	1943	0
260	20231123	165700	32420643	1943	1943	1943	1943	0
261	20231123	165600	32420643	1943	1943	1943	1943	0
262	20231123	165500	32420643	1943	1943	1943	1943	0
263	20231123	165400	32420643	1943	1943	1943	1943	0
264	20231123	165300	32420643	1943	1943	1943	1943	0
265	20231123	165200	32420643	1943	1943	1943	1943	0
266	20231123	165100	32420643	1943	1943	1943	1943	0
267	20231123	165000	32420643	1943	1943	1943	1943	0
268	20231123	164900	32420643	1943	1943	1943	1943	0
269	20231123	164800	32420643	1943	1943	1943	1943	0
270	20231123	164700	32420643	1943	1943	1943	1943	0
271	20231123	164600	32420643	1943	1943	1943	1943	0
272	20231123	164500	32420643	1943	1943	1943	1943	140
273	20231123	164400	32420643	1943	1943	1943	1943	0
274	20231123	164300	32420643	1943	1943	1943	1943	0
275	20231123	164200	32420643	1943	1943	1943	1943	0
276	20231123	164100	32420643	1943	1943	1943	1943	0
277	20231123	164000	32420643	1943	1943	1943	1943	0
278	20231123	163900	32420643	1943	1943	1943	1943	0
279	20231123	163800	32420643	1943	1943	1943	1943	0
280	20231123	163700	32420643	1943	1943	1943	1943	0
281	20231123	163600	32420643	1943	1943	1943	1943	0
282	20231123	163500	32420643	1943	1943	1943	1943	0
283	20231123	163400	32420643	1943	1943	1943	1943	0
284	20231123	163300	32420643	1943	1943	1943	1943	0
285	20231123	163200	32420643	1943	1943	1943	1943	0
286	20231123	163100	32420643	1943	1943	1943	1943	0
287	20231123	163000	32420643	1943	1943	1943	1943	0
288	20231123	162900	32420643	1943	1943	1943	1943	0
289	20231123	162800	32420643	1943	1943	1943	1943	0
290	20231123	162700	32420643	1943	1943	1943	1943	0
291	20231123	162600	32420643	1943	1943	1943	1943	0
292	20231123	162500	32420643	1943	1943	1943	1943	0
293	20231123	162400	32420643	1943	1943	1943	1943	0
294	20231123	162300	32420643	1943	1943	1943	1943	0
295	20231123	162200	32420643	1943	1943	1943	1943	0
296	20231123	162100	32420643	1943	1943	1943	1943	0
297	20231123	162000	32420643	1943	1943	1943	1943	0
298	20231123	161900	32420643	1943	1943	1943	1943	0
299	20231123	161800	32420643	1943	1943	1943	1943	0
300	20231123	161700	32420643	1943	1943	1943	1943	0
301	20231123	161600	32420643	1943	1943	1943	1943	0
302	20231123	161500	32420643	1943	1943	1943	1943	140
303	20231123	161400	32420643	1943	1943	1943	1943	0
304	20231123	161300	32420643	1943	1943	1943	1943	0
305	20231123	161200	32420643	1943	1943	1943	1943	0
306	20231123	161100	32420643	1943	1943	1943	1943	0
307	20231123	161000	32420643	1943	1943	1943	1943	0
308	20231123	160900	32420643	1943	1943	1943	1943	0
309	20231123	160800	32420643	1943	1943	1943	1943	0
310	20231123	160700	32420643	1943	1943	1943	1943	0
311	20231123	160600	32420643	1943	1943	1943	1943	0
312	20231123	160500	32420643	1943	1943	1943	1943	0
313	20231123	160400	32420643	1943	1943	1943	1943	0
314	20231123	160300	32420643	1943	1943	1943	1943	0
315	20231123	160200	32420643	1943	1943	1943	1943	0
316	20231123	160100	32420643	1943	1943	1943	1943	0
317	20231123	160000	32420643	1943	1943	1943	1943	0
318	20231123	155900	32420643	1943	1943	1943	1943	0
319	20231123	155800	32420643	1943	1943	1943	1943	0
320	20231123	155700	32420643	1943	1943	1943	1943	0
321	20231123	155600	32420643	1943	1943	1943	1943	0
322	20231123	155500	32420643	1943	1943	1943	1943	0
323	20231123	155400	32420643	1943	1943	1943	1943	0
324	20231123	155300	32420643	1943	1943	1943	1943	0
325	20231123	155200	32420643	1943	1943	1943	1943	0
326	20231123	155100	32420643	1943	1943	1943	1943	0
327	20231123	155000	32420643	1943	1943	1943	1943	0
328	20231123	154900	32420643	1943	1943	1943	1943	0
329	20231123	154800	32420643	1943	1943	1943	1943	0
330	20231123	154700	32420643	1943	1943	1943	1943	0
331	20231123	154600	32420643	1943	1943	1943	1943	0
332	20231123	154500	32420643	1943	1943	1943	1943	140
333	20231123	154400	32420643	1943	1943	1943	1943	0
334	20231123	154300	32420643	1943	1943	1943	1943	0
335	20231123	154200	32420643	1943	1943	1943	1943	0
336	20231123	154100	32420643	1943	1943	1943	1943	0
337	20231123	154000	32420643	1943	1943	1943	1943	0
338	20231123	153900	32420643	1943	1943	1943	1943	0
339	20231123	153800	32420643	1943	1943	1943	1943	0
340	20231123	153700	32420643	1943	1943	1943	1943	0
341	20231123	153600	32420643	1943	1943	1943	1943	0
342	20231123	153500	32420643	1943	1943	1943	1943	0
343	20231123	153400	32420643	1943	1943	1943	1943	0
344	20231123	153300	32420643	1943	1943	1943	1943	0
345	20231123	153200	32420643	1943	1943	1943	1943	0
346	20231123	153100	32420643	1943	1943	1943	1943	0
347	20231123	153000	32420643	1943	1943	1943	1943	140
348	20231123	152900	32148623	1944	1944	1944	1944	0
349	20231123	152800	32148623	1944	1944	1944	1944	0
350	20231123	152700	32148623	1944	1944	1944	1944	0
351	20231123	152600	32148623	1944	1944	1944	1944	0
352	20231123	152500	32148623	1944	1944	1944	1944	0
353	20231123	152400	32148623	1944	1944	1944	1944	0
354	20231123	152300	32148623	1944	1944	1944	1944	0
355	20231123	152200	32148623	1944	1944	1944	1944	0
356	20231123	152100	32148623	1944	1944	1944	1944	0
357	20231123	152000	32148623	1944	1944	1944	1944	0
358	20231123	151900	32148623	1944	1944	1944	1944	0
359	20231123	151800	32148623	1944	1944	1944	1944	0
360	20231123	151700	32148623	1944	1944	1944	1944	0
361	20231123	151600	32148623	1944	1944	1944	1944	0
362	20231123	151500	32148623	1944	1944	1944	1944	0
363	20231123	151400	32148623	1944	1944	1944	1944	5
364	20231123	151300	32138903	1943	1943	1943	1943	0
365	20231123	151200	32138903	1943	1943	1943	1943	0
366	20231123	151100	32138903	1943	1943	1943	1943	0
367	20231123	151000	32138903	1943	1943	1943	1943	0
368	20231123	150900	32138903	1943	1943	1943	1943	0
369	20231123	150800	32138903	1943	1943	1943	1943	0
370	20231123	150700	32138903	1943	1943	1943	1943	0
371	20231123	150600	32138903	1943	1943	1943	1943	54
372	20231123	150500	32033981	1944	1944	1944	1944	5
373	20231123	150400	32024261	1943	1943	1943	1943	0
374	20231123	150300	32024261	1943	1943	1943	1943	0
375	20231123	150200	32024261	1943	1943	1943	1943	669
376	20231123	150100	30724394	1943	1943	1943	1943	0
377	20231123	150000	30724394	1943	1943	1943	1943	0
378	20231123	145900	30724394	1943	1943	1943	1943	0
379	20231123	145800	30724394	1943	1943	1943	1943	0
380	20231123	145700	30724394	1943	1943	1943	1943	0
381	20231123	145600	30724394	1943	1943	1943	1943	0
382	20231123	145500	30724394	1943	1943	1943	1943	0
383	20231123	145400	30724394	1943	1943	1943	1943	0
384	20231123	145300	30724394	1943	1943	1943	1943	0
385	20231123	145200	30724394	1943	1943	1943	1943	0
386	20231123	145100	30724394	1943	1943	1943	1943	0
387	20231123	145000	30724394	1943	1943	1943	1943	0
388	20231123	144900	30724394	1943	1943	1943	1943	0
389	20231123	144800	30724394	1943	1943	1943	1943	0
390	20231123	144700	30724394	1943	1943	1943	1943	0
391	20231123	144600	30724394	1943	1943	1943	1943	0
392	20231123	144500	30724394	1943	1943	1943	1943	0
393	20231123	144400	30724394	1943	1943	1943	1943	0
394	20231123	144300	30724394	1943	1943	1943	1943	0
395	20231123	144200	30724394	1943	1943	1943	1943	0
396	20231123	144100	30724394	1943	1943	1943	1943	0
397	20231123	144000	30724394	1943	1943	1943	1943	0
398	20231123	143900	30724394	1943	1943	1943	1943	0
399	20231123	143800	30724394	1943	1943	1943	1943	0
400	20231123	143700	30724394	1943	1943	1943	1943	0
401	20231123	143600	30724394	1943	1943	1943	1943	0
402	20231123	143500	30724394	1943	1943	1943	1943	0
403	20231123	143400	30724394	1943	1943	1943	1943	0
404	20231123	143300	30724394	1943	1943	1943	1943	0
405	20231123	143200	30724394	1943	1943	1943	1943	0
406	20231123	143100	30724394	1943	1943	1943	1943	0
407	20231123	143000	30724394	1943	1943	1943	1943	0
408	20231123	142900	30724394	1943	1943	1943	1943	0
409	20231123	142800	30724394	1943	1943	1943	1943	0
410	20231123	142700	30724394	1943	1943	1943	1943	0
411	20231123	142600	30724394	1943	1943	1943	1943	0
412	20231123	142500	30724394	1943	1943	1943	1943	0
413	20231123	142400	30724394	1943	1943	1943	1943	0
414	20231123	142300	30724394	1943	1943	1943	1943	0
415	20231123	142200	30724394	1943	1943	1943	1943	0
416	20231123	142100	30724394	1943	1943	1943	1943	0
417	20231123	142000	30724394	1943	1943	1943	1943	0
418	20231123	141900	30724394	1943	1943	1943	1943	0
419	20231123	141800	30724394	1943	1943	1943	1943	0
420	20231123	141700	30724394	1943	1943	1943	1943	200
421	20231123	141600	30335794	1943	1943	1943	1943	0
422	20231123	141500	30335794	1943	1943	1943	1943	0
423	20231123	141400	30335794	1943	1943	1943	1943	0
424	20231123	141300	30335794	1943	1943	1943	1943	0
425	20231123	141200	30335794	1943	1943	1943	1943	0
426	20231123	141100	30335794	1943	1943	1943	1943	0
427	20231123	141000	30335794	1943	1943	1943	1943	5
428	20231123	140900	30326079	1942	1942	1942	1942	0
429	20231123	140800	30326079	1942	1942	1942	1942	0
430	20231123	140700	30326079	1942	1942	1942	1942	0
431	20231123	140600	30326079	1942	1942	1942	1942	0
432	20231123	140500	30326079	1942	1942	1942	1942	0
433	20231123	140400	30326079	1942	1942	1942	1942	0
434	20231123	140300	30326079	1942	1942	1942	1942	0
435	20231123	140200	30326079	1942	1942	1942	1942	0
436	20231123	140100	30326079	1942	1942	1942	1942	0
437	20231123	140000	30326079	1942	1942	1942	1942	0
438	20231123	135900	30326079	1942	1942	1942	1942	0
439	20231123	135800	30326079	1942	1942	1942	1942	0
440	20231123	135700	30326079	1942	1942	1942	1942	0
441	20231123	135600	30326079	1942	1942	1942	1942	0
442	20231123	135500	30326079	1942	1942	1942	1942	1600
443	20231123	135400	27218879	1943	1943	1943	1943	0
444	20231123	135300	27218879	1943	1943	1943	1943	0
445	20231123	135200	27218879	1943	1943	1943	1943	0
446	20231123	135100	27218879	1943	1943	1943	1943	0
447	20231123	135000	27218879	1943	1943	1943	1943	0
448	20231123	134900	27218879	1943	1943	1943	1943	0
449	20231123	134800	27218879	1943	1943	1943	1943	0
450	20231123	134700	27218879	1943	1943	1943	1943	0
451	20231123	134600	27218879	1943	1943	1943	1943	0
452	20231123	134500	27218879	1943	1943	1943	1943	0
453	20231123	134400	27218879	1943	1943	1943	1943	0
454	20231123	134300	27218879	1943	1943	1943	1943	0
455	20231123	134200	27218879	1943	1943	1943	1943	0
456	20231123	134100	27218879	1943	1943	1943	1943	0
457	20231123	134000	27218879	1943	1943	1943	1943	0
458	20231123	133900	27218879	1943	1943	1943	1943	0
459	20231123	133800	27218879	1943	1943	1943	1943	0
460	20231123	133700	27218879	1943	1943	1943	1943	0
461	20231123	133600	27218879	1943	1943	1943	1943	0
462	20231123	133500	27218879	1943	1943	1943	1943	0
463	20231123	133400	27218879	1943	1943	1943	1943	0
464	20231123	133300	27218879	1943	1943	1943	1943	0
465	20231123	133200	27218879	1943	1943	1943	1943	0
466	20231123	133100	27218879	1943	1943	1943	1943	0
467	20231123	133000	27218879	1943	1943	1943	1943	0
468	20231123	132900	27218879	1943	1943	1943	1943	0
469	20231123	132800	27218879	1943	1943	1943	1943	0
470	20231123	132700	27218879	1943	1943	1943	1943	0
471	20231123	132600	27218879	1943	1943	1943	1943	0
472	20231123	132500	27218879	1943	1943	1943	1943	0
473	20231123	132400	27218879	1943	1943	1943	1943	0
474	20231123	132300	27218879	1943	1943	1943	1943	0
475	20231123	132200	27218879	1943	1943	1943	1943	0
476	20231123	132100	27218879	1943	1943	1943	1943	1
477	20231123	132000	27216936	1942	1942	1942	1942	0
478	20231123	131900	27216936	1942	1942	1942	1942	0
479	20231123	131800	27216936	1942	1942	1942	1942	0
480	20231123	131700	27216936	1942	1942	1942	1942	0
481	20231123	131600	27216936	1942	1942	1942	1942	0
482	20231123	131500	27216936	1942	1942	1942	1942	0
483	20231123	131400	27216936	1942	1942	1942	1942	0
484	20231123	131300	27216936	1942	1942	1942	1942	0
485	20231123	131200	27216936	1942	1942	1942	1942	0
486	20231123	131100	27216936	1942	1942	1942	1942	0
487	20231123	131000	27216936	1942	1942	1942	1942	0
488	20231123	130900	27216936	1942	1942	1942	1942	21
489	20231123	130800	27176154	1942	1942	1942	1942	0
490	20231123	130700	27176154	1942	1942	1942	1942	0
491	20231123	130600	27176154	1942	1942	1942	1942	10
492	20231123	130500	27156734	1942	1942	1942	1942	0
493	20231123	130400	27156734	1942	1942	1942	1942	0
494	20231123	130300	27156734	1942	1942	1942	1942	0
495	20231123	130200	27156734	1942	1942	1942	1942	0
496	20231123	130100	27156734	1942	1942	1942	1942	0
497	20231123	130000	27156734	1942	1942	1942	1942	0
498	20231123	125900	27156734	1942	1942	1942	1942	0
499	20231123	125800	27156734	1942	1942	1942	1942	0
500	20231123	125700	27156734	1942	1942	1942	1942	0
501	20231123	125600	27156734	1942	1942	1942	1942	0
502	20231123	125500	27156734	1942	1942	1942	1942	3297
503	20231123	125400	20753960	1942	1942	1942	1942	0
504	20231123	125300	20753960	1942	1942	1942	1942	0
505	20231123	125200	20753960	1942	1942	1942	1942	0
506	20231123	125100	20753960	1942	1942	1942	1942	0
507	20231123	125000	20753960	1942	1942	1942	1942	0
508	20231123	124900	20753960	1942	1942	1942	1942	0
509	20231123	124800	20753960	1942	1942	1942	1942	0
510	20231123	124700	20753960	1942	1942	1942	1942	150
511	20231123	124600	20462660	1942	1942	1942	1942	5
512	20231123	124500	20452950	1941	1941	1941	1941	0
513	20231123	124400	20452950	1941	1941	1941	1941	0
514	20231123	124300	20452950	1941	1941	1941	1940	2800
515	20231123	124200	15020150	1942	1942	1942	1942	0
516	20231123	124100	15020150	1942	1942	1942	1942	100
517	20231123	124000	14825950	1942	1942	1942	1942	0
518	20231123	123900	14825950	1942	1942	1942	1942	448
519	20231123	123800	13955934	1943	1943	1943	1943	0
520	20231123	123700	13955934	1943	1943	1943	1943	0
521	20231123	123600	13955934	1943	1943	1943	1943	0
522	20231123	123500	13955934	1943	1943	1943	1943	0
523	20231123	123400	13955934	1943	1943	1943	1943	0
524	20231123	123300	13955934	1943	1943	1943	1943	0
525	20231123	123200	13955934	1943	1943	1943	1943	0
526	20231123	123100	13955934	1943	1943	1943	1943	0
527	20231123	123000	13955934	1943	1943	1943	1943	0
528	20231123	122900	13955934	1943	1943	1943	1943	0
529	20231123	122800	13955934	1943	1943	1943	1943	0
530	20231123	122700	13955934	1943	1943	1943	1943	0
531	20231123	122600	13955934	1943	1943	1943	1943	0
532	20231123	122500	13955934	1943	1943	1943	1943	0
533	20231123	122400	13955934	1943	1943	1943	1943	0
534	20231123	122300	13955934	1943	1943	1943	1943	0
535	20231123	122200	13955934	1943	1943	1943	1943	0
536	20231123	122100	13955934	1943	1943	1943	1943	0
537	20231123	122000	13955934	1943	1943	1943	1943	0
538	20231123	121900	13955934	1943	1943	1943	1943	0
539	20231123	121800	13955934	1943	1943	1943	1943	0
540	20231123	121700	13955934	1943	1943	1943	1943	0
541	20231123	121600	13955934	1943	1943	1943	1943	0
542	20231123	121500	13955934	1943	1943	1943	1943	0
543	20231123	121400	13955934	1943	1943	1943	1943	0
544	20231123	121300	13955934	1943	1943	1943	1943	0
545	20231123	121200	13955934	1943	1943	1943	1943	0
546	20231123	121100	13955934	1943	1943	1943	1943	0
547	20231123	121000	13955934	1943	1943	1943	1943	0
548	20231123	120900	13955934	1943	1943	1943	1943	0
549	20231123	120800	13955934	1943	1943	1943	1943	0
550	20231123	120700	13955934	1943	1943	1943	1943	0
551	20231123	120600	13955934	1943	1943	1943	1943	0
552	20231123	120500	13955934	1943	1943	1943	1943	0
553	20231123	120400	13955934	1943	1943	1943	1943	0
554	20231123	120300	13955934	1943	1943	1943	1943	0
555	20231123	120200	13955934	1943	1943	1943	1943	0
556	20231123	120100	13955934	1943	1943	1943	1943	0
557	20231123	120000	13955934	1943	1943	1943	1943	0
558	20231123	115900	13955934	1943	1943	1943	1943	0
559	20231123	115800	13955934	1943	1943	1943	1943	515
560	20231123	115700	12955289	1943	1943	1943	1943	0
561	20231123	115600	12955289	1943	1943	1943	1943	0
562	20231123	115500	12955289	1943	1943	1943	1943	0
563	20231123	115400	12955289	1943	1943	1943	1943	0
564	20231123	115300	12955289	1943	1943	1943	1943	5
565	20231123	115200	12945574	1942	1942	1942	1942	0
566	20231123	115100	12945574	1942	1942	1942	1942	366
567	20231123	115000	12234802	1942	1942	1942	1942	1544
568	20231123	114900	9236354	1941	1941	1941	1941	0
569	20231123	114800	9236354	1941	1941	1941	1941	0
570	20231123	114700	9236354	1941	1941	1941	1941	0
571	20231123	114600	9236354	1941	1941	1941	1941	0
572	20231123	114500	9236354	1941	1941	1941	1941	555
573	20231123	114400	8159099	1942	1942	1942	1942	0
574	20231123	114300	8159099	1942	1942	1942	1942	0
575	20231123	114200	8159099	1942	1942	1942	1942	0
576	20231123	114100	8159099	1942	1942	1942	1942	0
577	20231123	114000	8159099	1942	1942	1942	1942	0
578	20231123	113900	8159099	1942	1942	1942	1942	0
579	20231123	113800	8159099	1942	1942	1942	1942	0
580	20231123	113700	8159099	1942	1942	1942	1942	0
581	20231123	113600	8159099	1942	1942	1942	1942	0
582	20231123	113500	8159099	1942	1942	1942	1942	0
583	20231123	113400	8159099	1942	1942	1942	1942	0
584	20231123	113300	8159099	1942	1942	1942	1942	0
585	20231123	113200	8159099	1942	1942	1942	1942	0
586	20231123	113100	8159099	1942	1942	1942	1942	0
587	20231123	113000	8159099	1942	1942	1942	1942	1090
588	20231123	112900	6042319	1942	1942	1942	1942	0
589	20231123	112800	6042319	1942	1942	1942	1942	0
590	20231123	112700	6042319	1942	1942	1942	1942	0
591	20231123	112600	6042319	1942	1942	1942	1942	0
592	20231123	112500	6042319	1942	1942	1942	1942	0
593	20231123	112400	6042319	1942	1942	1942	1942	0
594	20231123	112300	6042319	1942	1942	1942	1942	0
595	20231123	112200	6042319	1942	1942	1942	1942	0
596	20231123	112100	6042319	1942	1942	1942	1942	0
597	20231123	112000	6042319	1942	1942	1942	1942	0
598	20231123	111900	6042319	1942	1942	1942	1942	0
599	20231123	111800	6042319	1942	1942	1942	1942	0
600	20231123	111700	6042319	1942	1942	1942	1942	0
601	20231123	111600	6042319	1942	1942	1942	1942	0
602	20231123	111500	6042319	1942	1942	1942	1942	0
603	20231123	111400	6042319	1942	1942	1942	1942	0
604	20231123	111300	6042319	1942	1942	1942	1942	0
605	20231123	111200	6042319	1942	1942	1942	1942	0
606	20231123	111100	6042319	1942	1942	1942	1942	22
607	20231123	111000	5999595	1943	1943	1943	1943	0
608	20231123	110900	5999595	1943	1943	1943	1943	0
609	20231123	110800	5999595	1943	1943	1943	1943	100
610	20231123	110700	5805295	1943	1943	1943	1943	0
611	20231123	110600	5805295	1943	1943	1943	1943	0
612	20231123	110500	5805295	1943	1943	1943	1943	0
613	20231123	110400	5805295	1943	1943	1943	1943	0
614	20231123	110300	5805295	1943	1943	1943	1943	0
615	20231123	110200	5805295	1943	1943	1943	1943	0
616	20231123	110100	5805295	1943	1943	1943	1943	0
617	20231123	110000	5805295	1943	1943	1943	1943	0
618	20231123	105900	5805295	1943	1943	1943	1943	0
619	20231123	105800	5805295	1943	1943	1943	1943	5
620	20231123	105700	5795580	1942	1942	1942	1942	143
621	20231123	105600	5517874	1942	1942	1942	1942	0
622	20231123	105500	5517874	1942	1942	1942	1942	0
623	20231123	105400	5517874	1942	1942	1942	1942	0
624	20231123	105300	5517874	1942	1942	1942	1942	0
625	20231123	105200	5517874	1942	1942	1942	1942	0
626	20231123	105100	5517874	1942	1942	1942	1942	0
627	20231123	105000	5517874	1942	1942	1942	1942	0
628	20231123	104900	5517874	1942	1942	1942	1942	0
629	20231123	104800	5517874	1942	1942	1942	1942	0
630	20231123	104700	5517874	1942	1942	1942	1942	0
631	20231123	104600	5517874	1942	1942	1942	1942	0
632	20231123	104500	5517874	1942	1942	1942	1942	0
633	20231123	104400	5517874	1942	1942	1942	1942	852
634	20231123	104300	3863290	1942	1942	1942	1942	0
635	20231123	104200	3863290	1942	1942	1942	1942	0
636	20231123	104100	3863290	1942	1941	1942	1941	505
637	20231123	104000	2883080	1944	1944	1944	1944	0
638	20231123	103900	2883080	1944	1944	1944	1944	0
639	20231123	103800	2883080	1944	1944	1944	1944	0
640	20231123	103700	2883080	1944	1944	1944	1944	0
641	20231123	103600	2883080	1944	1944	1944	1944	0
642	20231123	103500	2883080	1944	1944	1944	1944	0
643	20231123	103400	2883080	1944	1944	1944	1944	0
644	20231123	103300	2883080	1944	1944	1944	1944	0
645	20231123	103200	2883080	1944	1944	1944	1944	0
646	20231123	103100	2883080	1944	1944	1944	1944	0
647	20231123	103000	2883080	1944	1944	1944	1944	0
648	20231123	102900	2883080	1944	1944	1944	1944	0
649	20231123	102800	2883080	1944	1944	1944	1944	0
650	20231123	102700	2883080	1944	1944	1944	1944	0
651	20231123	102600	2883080	1944	1944	1944	1944	0
652	20231123	102500	2883080	1944	1944	1944	1944	0
653	20231123	102400	2883080	1944	1944	1944	1944	0
654	20231123	102300	2883080	1944	1944	1944	1944	0
655	20231123	102200	2883080	1944	1944	1944	1944	0
656	20231123	102100	2883080	1944	1944	1944	1944	0
657	20231123	102000	2883080	1944	1944	1944	1944	0
658	20231123	101900	2883080	1944	1944	1944	1944	0
659	20231123	101800	2883080	1944	1944	1944	1944	0
660	20231123	101700	2883080	1944	1944	1944	1944	0
661	20231123	101600	2883080	1944	1944	1944	1944	0
662	20231123	101500	2883080	1944	1944	1944	1944	0
663	20231123	101400	2883080	1944	1944	1944	1944	0
664	20231123	101300	2883080	1944	1944	1944	1944	0
665	20231123	101200	2883080	1944	1944	1944	1944	0
666	20231123	101100	2883080	1944	1944	1944	1944	0
667	20231123	101000	2883080	1944	1944	1944	1944	0
668	20231123	100900	2883080	1944	1944	1944	1944	0
669	20231123	100800	2883080	1944	1944	1944	1944	0
670	20231123	100700	2883080	1944	1944	1944	1944	0
671	20231123	100600	2883080	1944	1944	1944	1944	0
672	20231123	100500	2883080	1944	1944	1944	1944	0
673	20231123	100400	2883080	1944	1944	1944	1944	0
674	20231123	100300	2883080	1944	1944	1944	1944	0
675	20231123	100200	2883080	1944	1944	1944	1944	0
676	20231123	100100	2883080	1944	1944	1944	1944	0
677	20231123	100000	2883080	1944	1944	1944	1944	0
678	20231123	095900	2883080	1944	1944	1944	1944	0
679	20231123	095800	2883080	1944	1944	1944	1944	0
680	20231123	095700	2883080	1944	1944	1944	1944	5
681	20231123	095600	2873360	1940	1940	1940	1940	50
682	20231123	095500	2776360	1944	1944	1944	1944	0
683	20231123	095400	2776360	1944	1944	1944	1944	1
684	20231123	095300	2774416	1944	1944	1944	1944	0
685	20231123	095200	2774416	1944	1944	1944	1944	0
686	20231123	095100	2774416	1944	1944	1944	1944	0
687	20231123	095000	2774416	1944	1944	1944	1944	0
688	20231123	094900	2774416	1944	1944	1944	1944	0
689	20231123	094800	2774416	1944	1944	1944	1944	0
690	20231123	094700	2774416	1944	1944	1944	1944	0
691	20231123	094600	2774416	1944	1944	1944	1944	0
692	20231123	094500	2774416	1944	1944	1944	1944	0
693	20231123	094400	2774416	1944	1944	1944	1944	0
694	20231123	094300	2774416	1944	1944	1944	1944	0
695	20231123	094200	2774416	1944	1944	1944	1944	0
696	20231123	094100	2774416	1944	1944	1944	1944	0
697	20231123	094000	2774416	1944	1944	1944	1944	0
698	20231123	093900	2774416	1944	1944	1944	1944	0
699	20231123	093800	2774416	1944	1944	1944	1944	0
700	20231123	093700	2774416	1944	1944	1944	1944	0
701	20231123	093600	2774416	1944	1944	1944	1944	0
702	20231123	093500	2774416	1944	1944	1944	1944	0
703	20231123	093400	2774416	1944	1944	1944	1944	0
704	20231123	093300	2774416	1944	1944	1944	1944	0
705	20231123	093200	2774416	1944	1944	1944	1944	0
706	20231123	093100	2774416	1944	1944	1944	1944	7
707	20231123	093000	2760808	1940	1940	1940	1940	0
708	20231123	092900	2760808	1940	1940	1940	1940	0
709	20231123	092800	2760808	1940	1940	1940	1940	48
710	20231123	092700	2667688	1944	1944	1944	1944	0
711	20231123	092600	2667688	1944	1944	1944	1944	0
712	20231123	092500	2667688	1944	1944	1944	1944	0
713	20231123	092400	2667688	1944	1944	1944	1944	0
714	20231123	092300	2667688	1944	1944	1944	1944	0
715	20231123	092200	2667688	1944	1944	1944	1944	0
716	20231123	092100	2667688	1944	1944	1944	1944	0
717	20231123	092000	2667688	1944	1944	1944	1944	0
718	20231123	091900	2667688	1944	1944	1944	1944	0
719	20231123	091800	2667688	1944	1944	1944	1944	0
720	20231123	091700	2667688	1944	1944	1944	1944	0
721	20231123	091600	2667688	1944	1944	1944	1944	0
722	20231123	091500	2667688	1944	1944	1944	1944	0
723	20231123	091400	2667688	1944	1942	1944	1939	1375
724	20231123	091300	0	1944	1944	1944	1944	0
725	20231123	091200	0	1944	1944	1944	1944	0
726	20231123	091100	0	1944	1944	1944	1944	0
727	20231123	091000	0	1944	1944	1944	1944	0
728	20231123	090900	0	1944	1944	1944	1944	0
729	20231123	090800	0	1944	1944	1944	1944	0
730	20231123	090700	0	1944	1944	1944	1944	0
731	20231123	090600	0	1944	1944	1944	1944	0
732	20231123	090500	0	1944	1944	1944	1944	0
733	20231123	090400	0	1944	1944	1944	1944	0
734	20231123	090300	0	1944	1944	1944	1944	0
735	20231123	090200	0	1944	1944	1944	1944	0
736	20231123	090100	0	1944	1944	1944	1944	0
737	20231123	090000	0	1944	1944	1944	1944	0