KissMeData/299170/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	210000	20809808	1919	1919	1919	1919	116
3	20231124	205900	20809808	1919	1919	1919	1919	0
4	20231124	205800	20809808	1919	1919	1919	1919	0
5	20231124	205700	20809808	1919	1919	1919	1919	0
6	20231124	205600	20809808	1919	1919	1919	1919	0
7	20231124	205500	20809808	1919	1919	1919	1919	0
8	20231124	205400	20809808	1919	1919	1919	1919	0
9	20231124	205300	20809808	1919	1919	1919	1919	0
10	20231124	205200	20809808	1919	1919	1919	1919	0
11	20231124	205100	20809808	1919	1919	1919	1919	0
12	20231124	205000	20809808	1919	1919	1919	1919	0
13	20231124	204900	20809808	1919	1919	1919	1919	0
14	20231124	204800	20809808	1919	1919	1919	1919	0
15	20231124	204700	20809808	1919	1919	1919	1919	0
16	20231124	204600	20809808	1919	1919	1919	1919	0
17	20231124	204500	20809808	1919	1919	1919	1919	0
18	20231124	204400	20809808	1919	1919	1919	1919	0
19	20231124	204300	20809808	1919	1919	1919	1919	0
20	20231124	204200	20809808	1919	1919	1919	1919	0
21	20231124	204100	20809808	1919	1919	1919	1919	0
22	20231124	204000	20809808	1919	1919	1919	1919	0
23	20231124	203900	20809808	1919	1919	1919	1919	0
24	20231124	203800	20809808	1919	1919	1919	1919	0
25	20231124	203700	20809808	1919	1919	1919	1919	0
26	20231124	203600	20809808	1919	1919	1919	1919	0
27	20231124	203500	20809808	1919	1919	1919	1919	0
28	20231124	203400	20809808	1919	1919	1919	1919	0
29	20231124	203300	20809808	1919	1919	1919	1919	0
30	20231124	203200	20809808	1919	1919	1919	1919	0
31	20231124	203100	20809808	1919	1919	1919	1919	0
32	20231124	203000	20809808	1919	1919	1919	1919	116
33	20231124	202900	20809808	1919	1919	1919	1919	0
34	20231124	202800	20809808	1919	1919	1919	1919	0
35	20231124	202700	20809808	1919	1919	1919	1919	0
36	20231124	202600	20809808	1919	1919	1919	1919	0
37	20231124	202500	20809808	1919	1919	1919	1919	0
38	20231124	202400	20809808	1919	1919	1919	1919	0
39	20231124	202300	20809808	1919	1919	1919	1919	0
40	20231124	202200	20809808	1919	1919	1919	1919	0
41	20231124	202100	20809808	1919	1919	1919	1919	0
42	20231124	202000	20809808	1919	1919	1919	1919	0
43	20231124	201900	20809808	1919	1919	1919	1919	0
44	20231124	201800	20809808	1919	1919	1919	1919	0
45	20231124	201700	20809808	1919	1919	1919	1919	0
46	20231124	201600	20809808	1919	1919	1919	1919	0
47	20231124	201500	20809808	1919	1919	1919	1919	0
48	20231124	201400	20809808	1919	1919	1919	1919	0
49	20231124	201300	20809808	1919	1919	1919	1919	0
50	20231124	201200	20809808	1919	1919	1919	1919	0
51	20231124	201100	20809808	1919	1919	1919	1919	0
52	20231124	201000	20809808	1919	1919	1919	1919	0
53	20231124	200900	20809808	1919	1919	1919	1919	0
54	20231124	200800	20809808	1919	1919	1919	1919	0
55	20231124	200700	20809808	1919	1919	1919	1919	0
56	20231124	200600	20809808	1919	1919	1919	1919	0
57	20231124	200500	20809808	1919	1919	1919	1919	0
58	20231124	200400	20809808	1919	1919	1919	1919	0
59	20231124	200300	20809808	1919	1919	1919	1919	0
60	20231124	200200	20809808	1919	1919	1919	1919	0
61	20231124	200100	20809808	1919	1919	1919	1919	0
62	20231124	200000	20809808	1919	1919	1919	1919	116
63	20231124	195900	20809808	1919	1919	1919	1919	0
64	20231124	195800	20809808	1919	1919	1919	1919	0
65	20231124	195700	20809808	1919	1919	1919	1919	0
66	20231124	195600	20809808	1919	1919	1919	1919	0
67	20231124	195500	20809808	1919	1919	1919	1919	0
68	20231124	195400	20809808	1919	1919	1919	1919	0
69	20231124	195300	20809808	1919	1919	1919	1919	0
70	20231124	195200	20809808	1919	1919	1919	1919	0
71	20231124	195100	20809808	1919	1919	1919	1919	0
72	20231124	195000	20809808	1919	1919	1919	1919	0
73	20231124	194900	20809808	1919	1919	1919	1919	0
74	20231124	194800	20809808	1919	1919	1919	1919	0
75	20231124	194700	20809808	1919	1919	1919	1919	0
76	20231124	194600	20809808	1919	1919	1919	1919	0
77	20231124	194500	20809808	1919	1919	1919	1919	0
78	20231124	194400	20809808	1919	1919	1919	1919	0
79	20231124	194300	20809808	1919	1919	1919	1919	0
80	20231124	194200	20809808	1919	1919	1919	1919	0
81	20231124	194100	20809808	1919	1919	1919	1919	0
82	20231124	194000	20809808	1919	1919	1919	1919	0
83	20231124	193900	20809808	1919	1919	1919	1919	0
84	20231124	193800	20809808	1919	1919	1919	1919	0
85	20231124	193700	20809808	1919	1919	1919	1919	0
86	20231124	193600	20809808	1919	1919	1919	1919	0
87	20231124	193500	20809808	1919	1919	1919	1919	0
88	20231124	193400	20809808	1919	1919	1919	1919	0
89	20231124	193300	20809808	1919	1919	1919	1919	0
90	20231124	193200	20809808	1919	1919	1919	1919	0
91	20231124	193100	20809808	1919	1919	1919	1919	0
92	20231124	193000	20809808	1919	1919	1919	1919	116
93	20231124	192900	20809808	1919	1919	1919	1919	0
94	20231124	192800	20809808	1919	1919	1919	1919	0
95	20231124	192700	20809808	1919	1919	1919	1919	0
96	20231124	192600	20809808	1919	1919	1919	1919	0
97	20231124	192500	20809808	1919	1919	1919	1919	0
98	20231124	192400	20809808	1919	1919	1919	1919	0
99	20231124	192300	20809808	1919	1919	1919	1919	0
100	20231124	192200	20809808	1919	1919	1919	1919	0
101	20231124	192100	20809808	1919	1919	1919	1919	0
102	20231124	192000	20809808	1919	1919	1919	1919	0
103	20231124	191900	20809808	1919	1919	1919	1919	0
104	20231124	191800	20809808	1919	1919	1919	1919	0
105	20231124	191700	20809808	1919	1919	1919	1919	0
106	20231124	191600	20809808	1919	1919	1919	1919	0
107	20231124	191500	20809808	1919	1919	1919	1919	0
108	20231124	191400	20809808	1919	1919	1919	1919	0
109	20231124	191300	20809808	1919	1919	1919	1919	0
110	20231124	191200	20809808	1919	1919	1919	1919	0
111	20231124	191100	20809808	1919	1919	1919	1919	0
112	20231124	191000	20809808	1919	1919	1919	1919	0
113	20231124	190900	20809808	1919	1919	1919	1919	0
114	20231124	190800	20809808	1919	1919	1919	1919	0
115	20231124	190700	20809808	1919	1919	1919	1919	0
116	20231124	190600	20809808	1919	1919	1919	1919	0
117	20231124	190500	20809808	1919	1919	1919	1919	0
118	20231124	190400	20809808	1919	1919	1919	1919	0
119	20231124	190300	20809808	1919	1919	1919	1919	0
120	20231124	190200	20809808	1919	1919	1919	1919	0
121	20231124	190100	20809808	1919	1919	1919	1919	0
122	20231124	190000	20809808	1919	1919	1919	1919	116
123	20231124	185900	20809808	1919	1919	1919	1919	0
124	20231124	185800	20809808	1919	1919	1919	1919	0
125	20231124	185700	20809808	1919	1919	1919	1919	0
126	20231124	185600	20809808	1919	1919	1919	1919	0
127	20231124	185500	20809808	1919	1919	1919	1919	0
128	20231124	185400	20809808	1919	1919	1919	1919	0
129	20231124	185300	20809808	1919	1919	1919	1919	0
130	20231124	185200	20809808	1919	1919	1919	1919	0
131	20231124	185100	20809808	1919	1919	1919	1919	0
132	20231124	185000	20809808	1919	1919	1919	1919	0
133	20231124	184900	20809808	1919	1919	1919	1919	0
134	20231124	184800	20809808	1919	1919	1919	1919	0
135	20231124	184700	20809808	1919	1919	1919	1919	0
136	20231124	184600	20809808	1919	1919	1919	1919	0
137	20231124	184500	20809808	1919	1919	1919	1919	0
138	20231124	184400	20809808	1919	1919	1919	1919	0
139	20231124	184300	20809808	1919	1919	1919	1919	0
140	20231124	184200	20809808	1919	1919	1919	1919	0
141	20231124	184100	20809808	1919	1919	1919	1919	0
142	20231124	184000	20809808	1919	1919	1919	1919	0
143	20231124	183900	20809808	1919	1919	1919	1919	0
144	20231124	183800	20809808	1919	1919	1919	1919	0
145	20231124	183700	20809808	1919	1919	1919	1919	0
146	20231124	183600	20809808	1919	1919	1919	1919	0
147	20231124	183500	20809808	1919	1919	1919	1919	0
148	20231124	183400	20809808	1919	1919	1919	1919	0
149	20231124	183300	20809808	1919	1919	1919	1919	0
150	20231124	183200	20809808	1919	1919	1919	1919	0
151	20231124	183100	20809808	1919	1919	1919	1919	0
152	20231124	183000	20809808	1919	1919	1919	1919	116
153	20231124	182900	20809808	1919	1919	1919	1919	0
154	20231124	182800	20809808	1919	1919	1919	1919	0
155	20231124	182700	20809808	1919	1919	1919	1919	0
156	20231124	182600	20809808	1919	1919	1919	1919	0
157	20231124	182500	20809808	1919	1919	1919	1919	0
158	20231124	182400	20809808	1919	1919	1919	1919	0
159	20231124	182300	20809808	1919	1919	1919	1919	0
160	20231124	182200	20809808	1919	1919	1919	1919	0
161	20231124	182100	20809808	1919	1919	1919	1919	0
162	20231124	182000	20809808	1919	1919	1919	1919	0
163	20231124	181900	20809808	1919	1919	1919	1919	0
164	20231124	181800	20809808	1919	1919	1919	1919	0
165	20231124	181700	20809808	1919	1919	1919	1919	0
166	20231124	181600	20809808	1919	1919	1919	1919	0
167	20231124	181500	20809808	1919	1919	1919	1919	0
168	20231124	181400	20809808	1919	1919	1919	1919	0
169	20231124	181300	20809808	1919	1919	1919	1919	0
170	20231124	181200	20809808	1919	1919	1919	1919	0
171	20231124	181100	20809808	1919	1919	1919	1919	0
172	20231124	181000	20809808	1919	1919	1919	1919	0
173	20231124	180900	20809808	1919	1919	1919	1919	0
174	20231124	180800	20809808	1919	1919	1919	1919	0
175	20231124	180700	20809808	1919	1919	1919	1919	0
176	20231124	180600	20809808	1919	1919	1919	1919	0
177	20231124	180500	20809808	1919	1919	1919	1919	0
178	20231124	180400	20809808	1919	1919	1919	1919	0
179	20231124	180300	20809808	1919	1919	1919	1919	0
180	20231124	180200	20809808	1919	1919	1919	1919	0
181	20231124	180100	20809808	1919	1919	1919	1919	0
182	20231124	180000	20809808	1919	1919	1919	1919	116
183	20231124	175900	20809808	1919	1919	1919	1919	0
184	20231124	175800	20809808	1919	1919	1919	1919	0
185	20231124	175700	20809808	1919	1919	1919	1919	0
186	20231124	175600	20809808	1919	1919	1919	1919	0
187	20231124	175500	20809808	1919	1919	1919	1919	0
188	20231124	175400	20809808	1919	1919	1919	1919	0
189	20231124	175300	20809808	1919	1919	1919	1919	0
190	20231124	175200	20809808	1919	1919	1919	1919	0
191	20231124	175100	20809808	1919	1919	1919	1919	0
192	20231124	175000	20809808	1919	1919	1919	1919	0
193	20231124	174900	20809808	1919	1919	1919	1919	0
194	20231124	174800	20809808	1919	1919	1919	1919	0
195	20231124	174700	20809808	1919	1919	1919	1919	0
196	20231124	174600	20809808	1919	1919	1919	1919	0
197	20231124	174500	20809808	1919	1919	1919	1919	0
198	20231124	174400	20809808	1919	1919	1919	1919	0
199	20231124	174300	20809808	1919	1919	1919	1919	0
200	20231124	174200	20809808	1919	1919	1919	1919	0
201	20231124	174100	20809808	1919	1919	1919	1919	0
202	20231124	174000	20809808	1919	1919	1919	1919	0
203	20231124	173900	20809808	1919	1919	1919	1919	0
204	20231124	173800	20809808	1919	1919	1919	1919	0
205	20231124	173700	20809808	1919	1919	1919	1919	0
206	20231124	173600	20809808	1919	1919	1919	1919	0
207	20231124	173500	20809808	1919	1919	1919	1919	0
208	20231124	173400	20809808	1919	1919	1919	1919	0
209	20231124	173300	20809808	1919	1919	1919	1919	0
210	20231124	173200	20809808	1919	1919	1919	1919	0
211	20231124	173100	20809808	1919	1919	1919	1919	0
212	20231124	173000	20809808	1919	1919	1919	1919	116
213	20231124	172900	20809808	1919	1919	1919	1919	0
214	20231124	172800	20809808	1919	1919	1919	1919	0
215	20231124	172700	20809808	1919	1919	1919	1919	0
216	20231124	172600	20809808	1919	1919	1919	1919	0
217	20231124	172500	20809808	1919	1919	1919	1919	0
218	20231124	172400	20809808	1919	1919	1919	1919	0
219	20231124	172300	20809808	1919	1919	1919	1919	0
220	20231124	172200	20809808	1919	1919	1919	1919	0
221	20231124	172100	20809808	1919	1919	1919	1919	0
222	20231124	172000	20809808	1919	1919	1919	1919	0
223	20231124	171900	20809808	1919	1919	1919	1919	0
224	20231124	171800	20809808	1919	1919	1919	1919	0
225	20231124	171700	20809808	1919	1919	1919	1919	0
226	20231124	171600	20809808	1919	1919	1919	1919	0
227	20231124	171500	20809808	1919	1919	1919	1919	0
228	20231124	171400	20809808	1919	1919	1919	1919	0
229	20231124	171300	20809808	1919	1919	1919	1919	0
230	20231124	171200	20809808	1919	1919	1919	1919	0
231	20231124	171100	20809808	1919	1919	1919	1919	0
232	20231124	171000	20809808	1919	1919	1919	1919	0
233	20231124	170900	20809808	1919	1919	1919	1919	0
234	20231124	170800	20809808	1919	1919	1919	1919	0
235	20231124	170700	20809808	1919	1919	1919	1919	0
236	20231124	170600	20809808	1919	1919	1919	1919	0
237	20231124	170500	20809808	1919	1919	1919	1919	0
238	20231124	170400	20809808	1919	1919	1919	1919	0
239	20231124	170300	20809808	1919	1919	1919	1919	0
240	20231124	170200	20809808	1919	1919	1919	1919	0
241	20231124	170100	20809808	1919	1919	1919	1919	0
242	20231124	170000	20809808	1919	1919	1919	1919	116
243	20231124	165900	20809808	1919	1919	1919	1919	0
244	20231124	165800	20809808	1919	1919	1919	1919	0
245	20231124	165700	20809808	1919	1919	1919	1919	0
246	20231124	165600	20809808	1919	1919	1919	1919	0
247	20231124	165500	20809808	1919	1919	1919	1919	0
248	20231124	165400	20809808	1919	1919	1919	1919	0
249	20231124	165300	20809808	1919	1919	1919	1919	0
250	20231124	165200	20809808	1919	1919	1919	1919	0
251	20231124	165100	20809808	1919	1919	1919	1919	0
252	20231124	165000	20809808	1919	1919	1919	1919	0
253	20231124	164900	20809808	1919	1919	1919	1919	0
254	20231124	164800	20809808	1919	1919	1919	1919	0
255	20231124	164700	20809808	1919	1919	1919	1919	0
256	20231124	164600	20809808	1919	1919	1919	1919	0
257	20231124	164500	20809808	1919	1919	1919	1919	0
258	20231124	164400	20809808	1919	1919	1919	1919	0
259	20231124	164300	20809808	1919	1919	1919	1919	0
260	20231124	164200	20809808	1919	1919	1919	1919	0
261	20231124	164100	20809808	1919	1919	1919	1919	0
262	20231124	164000	20809808	1919	1919	1919	1919	0
263	20231124	163900	20809808	1919	1919	1919	1919	0
264	20231124	163800	20809808	1919	1919	1919	1919	0
265	20231124	163700	20809808	1919	1919	1919	1919	0
266	20231124	163600	20809808	1919	1919	1919	1919	0
267	20231124	163500	20809808	1919	1919	1919	1919	0
268	20231124	163400	20809808	1919	1919	1919	1919	0
269	20231124	163300	20809808	1919	1919	1919	1919	0
270	20231124	163200	20809808	1919	1919	1919	1919	0
271	20231124	163100	20809808	1919	1919	1919	1919	0
272	20231124	163000	20809808	1919	1919	1919	1919	116
273	20231124	162900	20809808	1919	1919	1919	1919	0
274	20231124	162800	20809808	1919	1919	1919	1919	0
275	20231124	162700	20809808	1919	1919	1919	1919	0
276	20231124	162600	20809808	1919	1919	1919	1919	0
277	20231124	162500	20809808	1919	1919	1919	1919	0
278	20231124	162400	20809808	1919	1919	1919	1919	0
279	20231124	162300	20809808	1919	1919	1919	1919	0
280	20231124	162200	20809808	1919	1919	1919	1919	0
281	20231124	162100	20809808	1919	1919	1919	1919	0
282	20231124	162000	20809808	1919	1919	1919	1919	0
283	20231124	161900	20809808	1919	1919	1919	1919	0
284	20231124	161800	20809808	1919	1919	1919	1919	0
285	20231124	161700	20809808	1919	1919	1919	1919	0
286	20231124	161600	20809808	1919	1919	1919	1919	0
287	20231124	161500	20809808	1919	1919	1919	1919	0
288	20231124	161400	20809808	1919	1919	1919	1919	0
289	20231124	161300	20809808	1919	1919	1919	1919	0
290	20231124	161200	20809808	1919	1919	1919	1919	0
291	20231124	161100	20809808	1919	1919	1919	1919	0
292	20231124	161000	20809808	1919	1919	1919	1919	0
293	20231124	160900	20809808	1919	1919	1919	1919	0
294	20231124	160800	20809808	1919	1919	1919	1919	0
295	20231124	160700	20809808	1919	1919	1919	1919	0
296	20231124	160600	20809808	1919	1919	1919	1919	0
297	20231124	160500	20809808	1919	1919	1919	1919	0
298	20231124	160400	20809808	1919	1919	1919	1919	0
299	20231124	160300	20809808	1919	1919	1919	1919	0
300	20231124	160200	20809808	1919	1919	1919	1919	0
301	20231124	160100	20809808	1919	1919	1919	1919	0
302	20231124	160000	20809808	1919	1919	1919	1919	116
303	20231124	155900	20809808	1919	1919	1919	1919	0
304	20231124	155800	20809808	1919	1919	1919	1919	0
305	20231124	155700	20809808	1919	1919	1919	1919	0
306	20231124	155600	20809808	1919	1919	1919	1919	0
307	20231124	155500	20809808	1919	1919	1919	1919	0
308	20231124	155400	20809808	1919	1919	1919	1919	0
309	20231124	155300	20809808	1919	1919	1919	1919	0
310	20231124	155200	20809808	1919	1919	1919	1919	0
311	20231124	155100	20809808	1919	1919	1919	1919	0
312	20231124	155000	20809808	1919	1919	1919	1919	0
313	20231124	154900	20809808	1919	1919	1919	1919	0
314	20231124	154800	20809808	1919	1919	1919	1919	0
315	20231124	154700	20809808	1919	1919	1919	1919	0
316	20231124	154600	20809808	1919	1919	1919	1919	0
317	20231124	154500	20809808	1919	1919	1919	1919	0
318	20231124	154400	20809808	1919	1919	1919	1919	0
319	20231124	154300	20809808	1919	1919	1919	1919	0
320	20231124	154200	20809808	1919	1919	1919	1919	0
321	20231124	154100	20809808	1919	1919	1919	1919	0
322	20231124	154000	20809808	1919	1919	1919	1919	0
323	20231124	153900	20809808	1919	1919	1919	1919	0
324	20231124	153800	20809808	1919	1919	1919	1919	0
325	20231124	153700	20809808	1919	1919	1919	1919	0
326	20231124	153600	20809808	1919	1919	1919	1919	0
327	20231124	153500	20809808	1919	1919	1919	1919	0
328	20231124	153400	20809808	1919	1919	1919	1919	0
329	20231124	153300	20809808	1919	1919	1919	1919	0
330	20231124	153200	20809808	1919	1919	1919	1919	0
331	20231124	153100	20809808	1919	1919	1919	1919	0
332	20231124	153000	20809808	1919	1919	1919	1919	232
333	20231124	152900	20587204	1920	1920	1920	1920	0
334	20231124	152800	20587204	1920	1920	1920	1920	0
335	20231124	152700	20587204	1920	1920	1920	1920	0
336	20231124	152600	20587204	1920	1920	1920	1920	0
337	20231124	152500	20587204	1920	1920	1920	1920	0
338	20231124	152400	20587204	1920	1920	1920	1920	0
339	20231124	152300	20587204	1920	1920	1920	1920	0
340	20231124	152200	20587204	1920	1920	1920	1920	0
341	20231124	152100	20587204	1920	1920	1920	1920	0
342	20231124	152000	20587204	1920	1920	1920	1920	0
343	20231124	151900	20587204	1920	1919	1920	1919	313
344	20231124	151800	19986555	1919	1919	1919	1919	521
345	20231124	151700	18986756	1919	1918	1919	1918	521
346	20231124	151600	17987156	1918	1918	1918	1918	0
347	20231124	151500	17987156	1918	1918	1918	1918	1
348	20231124	151400	17985238	1913	1913	1913	1913	1
349	20231124	151300	17983325	1913	1913	1913	1913	0
350	20231124	151200	17983325	1913	1913	1913	1913	5
351	20231124	151100	17973760	1918	1918	1918	1918	0
352	20231124	151000	17973760	1918	1918	1918	1918	0
353	20231124	150900	17973760	1918	1918	1918	1918	0
354	20231124	150800	17973760	1918	1918	1918	1918	0
355	20231124	150700	17973760	1918	1918	1918	1918	0
356	20231124	150600	17973760	1918	1918	1918	1918	0
357	20231124	150500	17973760	1918	1918	1918	1918	0
358	20231124	150400	17973760	1918	1918	1918	1918	0
359	20231124	150300	17973760	1918	1918	1918	1918	0
360	20231124	150200	17973760	1918	1918	1918	1918	0
361	20231124	150100	17973760	1918	1918	1918	1918	1
362	20231124	150000	17971842	1916	1916	1916	1916	0
363	20231124	145900	17971842	1916	1916	1916	1916	0
364	20231124	145800	17971842	1916	1916	1916	1916	0
365	20231124	145700	17971842	1916	1916	1916	1916	0
366	20231124	145600	17971842	1916	1916	1916	1916	0
367	20231124	145500	17971842	1916	1916	1916	1916	0
368	20231124	145400	17971842	1916	1916	1916	1916	0
369	20231124	145300	17971842	1916	1916	1916	1916	0
370	20231124	145200	17971842	1916	1916	1916	1916	0
371	20231124	145100	17971842	1916	1916	1916	1916	0
372	20231124	145000	17971842	1916	1916	1916	1914	455
373	20231124	144900	17100908	1919	1919	1919	1919	30
374	20231124	144800	17043338	1919	1919	1919	1919	0
375	20231124	144700	17043338	1919	1919	1919	1919	0
376	20231124	144600	17043338	1919	1919	1919	1919	0
377	20231124	144500	17043338	1919	1919	1919	1919	0
378	20231124	144400	17043338	1919	1919	1919	1919	1
379	20231124	144300	17041419	1916	1916	1916	1916	1
380	20231124	144200	17039503	1919	1919	1919	1919	0
381	20231124	144100	17039503	1919	1919	1919	1919	0
382	20231124	144000	17039503	1919	1919	1919	1919	0
383	20231124	143900	17039503	1919	1919	1919	1919	1
384	20231124	143800	17037584	1915	1915	1915	1915	0
385	20231124	143700	17037584	1915	1915	1915	1915	0
386	20231124	143600	17037584	1915	1915	1915	1915	0
387	20231124	143500	17037584	1915	1915	1915	1915	0
388	20231124	143400	17037584	1915	1915	1915	1915	27
389	20231124	143300	16985879	1915	1915	1915	1915	0
390	20231124	143200	16985879	1915	1915	1915	1915	0
391	20231124	143100	16985879	1915	1915	1915	1915	0
392	20231124	143000	16985879	1915	1915	1915	1915	0
393	20231124	142900	16985879	1915	1915	1915	1915	0
394	20231124	142800	16985879	1915	1915	1915	1915	0
395	20231124	142700	16985879	1915	1915	1915	1915	1
396	20231124	142600	16983964	1908	1910	1910	1908	820
397	20231124	142500	15417914	1909	1909	1909	1909	0
398	20231124	142400	15417914	1909	1914	1914	1909	730
399	20231124	142300	14023316	1919	1919	1919	1919	0
400	20231124	142200	14023316	1919	1919	1919	1919	0
401	20231124	142100	14023316	1919	1919	1919	1919	0
402	20231124	142000	14023316	1919	1919	1919	1919	0
403	20231124	141900	14023316	1919	1919	1919	1919	0
404	20231124	141800	14023316	1919	1919	1919	1919	0
405	20231124	141700	14023316	1919	1919	1919	1919	0
406	20231124	141600	14023316	1919	1919	1919	1919	0
407	20231124	141500	14023316	1919	1919	1919	1919	0
408	20231124	141400	14023316	1919	1918	1919	1918	22
409	20231124	141300	13981118	1926	1926	1926	1926	0
410	20231124	141200	13981118	1926	1926	1926	1926	0
411	20231124	141100	13981118	1926	1926	1926	1926	0
412	20231124	141000	13981118	1926	1926	1926	1926	0
413	20231124	140900	13981118	1926	1926	1926	1926	0
414	20231124	140800	13981118	1926	1926	1926	1926	0
415	20231124	140700	13981118	1926	1917	1926	1913	1617
416	20231124	140600	10881413	1917	1917	1917	1917	0
417	20231124	140500	10881413	1917	1917	1917	1917	0
418	20231124	140400	10881413	1917	1917	1917	1917	0
419	20231124	140300	10881413	1917	1917	1917	1917	0
420	20231124	140200	10881413	1917	1916	1917	1916	44
421	20231124	140100	10797108	1913	1913	1913	1913	0
422	20231124	140000	10797108	1913	1913	1913	1913	0
423	20231124	135900	10797108	1913	1913	1913	1913	0
424	20231124	135800	10797108	1913	1913	1913	1913	14
425	20231124	135700	10770326	1917	1917	1917	1917	0
426	20231124	135600	10770326	1917	1917	1917	1917	0
427	20231124	135500	10770326	1917	1917	1917	1917	133
428	20231124	135400	10515365	1917	1917	1917	1917	1
429	20231124	135300	10513448	1912	1912	1912	1912	0
430	20231124	135200	10513448	1912	1912	1912	1912	0
431	20231124	135100	10513448	1912	1916	1916	1912	42
432	20231124	135000	10433140	1914	1916	1916	1914	463
433	20231124	134900	9546946	1922	1922	1922	1922	0
434	20231124	134800	9546946	1922	1922	1922	1922	0
435	20231124	134700	9546946	1922	1922	1922	1922	0
436	20231124	134600	9546946	1922	1922	1922	1922	0
437	20231124	134500	9546946	1922	1922	1922	1922	0
438	20231124	134400	9546946	1922	1922	1922	1922	0
439	20231124	134300	9546946	1922	1922	1922	1922	17
440	20231124	134200	9514272	1922	1922	1922	1922	0
441	20231124	134100	9514272	1922	1922	1922	1922	0
442	20231124	134000	9514272	1922	1922	1922	1922	1
443	20231124	133900	9512350	1915	1915	1915	1915	0
444	20231124	133800	9512350	1915	1915	1915	1915	0
445	20231124	133700	9512350	1915	1915	1915	1915	0
446	20231124	133600	9512350	1915	1915	1915	1915	0
447	20231124	133500	9512350	1915	1915	1915	1915	0
448	20231124	133400	9512350	1915	1915	1915	1915	497
449	20231124	133300	8560595	1915	1915	1915	1915	0
450	20231124	133200	8560595	1915	1915	1915	1915	0
451	20231124	133100	8560595	1915	1919	1919	1915	46
452	20231124	133000	8472337	1922	1922	1922	1922	0
453	20231124	132900	8472337	1922	1922	1922	1922	0
454	20231124	132800	8472337	1922	1922	1922	1922	0
455	20231124	132700	8472337	1922	1921	1922	1921	2
456	20231124	132600	8468494	1919	1922	1922	1919	189
457	20231124	132500	8105531	1922	1922	1922	1922	0
458	20231124	132400	8105531	1922	1922	1922	1922	0
459	20231124	132300	8105531	1922	1922	1922	1922	0
460	20231124	132200	8105531	1922	1922	1922	1922	0
461	20231124	132100	8105531	1922	1922	1922	1922	0
462	20231124	132000	8105531	1922	1923	1923	1922	39
463	20231124	131900	8030540	1925	1926	1926	1925	67
464	20231124	131800	7901521	1925	1925	1925	1925	22
465	20231124	131700	7859171	1923	1923	1923	1923	55
466	20231124	131600	7753406	1922	1922	1922	1922	37
467	20231124	131500	7682292	1922	1922	1922	1922	0
468	20231124	131400	7682292	1922	1922	1922	1922	0
469	20231124	131300	7682292	1922	1922	1922	1922	1
470	20231124	131200	7680370	1920	1920	1920	1920	20
471	20231124	131100	7641970	1920	1920	1920	1920	0
472	20231124	131000	7641970	1920	1920	1920	1920	0
473	20231124	130900	7641970	1920	1920	1920	1920	0
474	20231124	130800	7641970	1920	1920	1920	1920	0
475	20231124	130700	7641970	1920	1920	1920	1920	0
476	20231124	130600	7641970	1920	1920	1920	1920	0
477	20231124	130500	7641970	1920	1920	1920	1920	0
478	20231124	130400	7641970	1920	1920	1920	1920	0
479	20231124	130300	7641970	1920	1920	1920	1920	0
480	20231124	130200	7641970	1920	1920	1920	1920	0
481	20231124	130100	7641970	1920	1920	1920	1920	0
482	20231124	130000	7641970	1920	1922	1922	1920	57
483	20231124	125900	7532428	1920	1920	1920	1920	0
484	20231124	125800	7532428	1920	1920	1920	1920	0
485	20231124	125700	7532428	1920	1920	1920	1920	0
486	20231124	125600	7532428	1920	1920	1920	1920	0
487	20231124	125500	7532428	1920	1920	1920	1920	0
488	20231124	125400	7532428	1920	1920	1920	1920	0
489	20231124	125300	7532428	1920	1920	1920	1920	0
490	20231124	125200	7532428	1920	1920	1920	1920	0
491	20231124	125100	7532428	1920	1920	1920	1920	0
492	20231124	125000	7532428	1920	1920	1920	1920	0
493	20231124	124900	7532428	1920	1920	1920	1920	0
494	20231124	124800	7532428	1920	1920	1920	1920	0
495	20231124	124700	7532428	1920	1920	1920	1920	0
496	20231124	124600	7532428	1920	1920	1920	1920	0
497	20231124	124500	7532428	1920	1920	1920	1920	0
498	20231124	124400	7532428	1920	1920	1920	1920	0
499	20231124	124300	7532428	1920	1920	1920	1920	0
500	20231124	124200	7532428	1920	1920	1920	1920	0
501	20231124	124100	7532428	1920	1920	1920	1920	0
502	20231124	124000	7532428	1920	1920	1920	1920	0
503	20231124	123900	7532428	1920	1920	1920	1920	0
504	20231124	123800	7532428	1920	1922	1922	1920	3
505	20231124	123700	7526664	1923	1923	1923	1923	0
506	20231124	123600	7526664	1923	1923	1923	1923	0
507	20231124	123500	7526664	1923	1923	1923	1923	0
508	20231124	123400	7526664	1923	1923	1923	1923	0
509	20231124	123300	7526664	1923	1923	1923	1923	0
510	20231124	123200	7526664	1923	1923	1923	1923	0
511	20231124	123100	7526664	1923	1923	1923	1923	0
512	20231124	123000	7526664	1923	1923	1923	1923	0
513	20231124	122900	7526664	1923	1923	1923	1923	0
514	20231124	122800	7526664	1923	1923	1923	1923	0
515	20231124	122700	7526664	1923	1923	1923	1923	0
516	20231124	122600	7526664	1923	1923	1923	1923	0
517	20231124	122500	7526664	1923	1923	1923	1923	0
518	20231124	122400	7526664	1923	1923	1923	1923	0
519	20231124	122300	7526664	1923	1923	1923	1923	0
520	20231124	122200	7526664	1923	1923	1923	1923	0
521	20231124	122100	7526664	1923	1923	1923	1923	0
522	20231124	122000	7526664	1923	1923	1923	1923	0
523	20231124	121900	7526664	1923	1923	1923	1923	0
524	20231124	121800	7526664	1923	1923	1923	1923	0
525	20231124	121700	7526664	1923	1923	1923	1923	0
526	20231124	121600	7526664	1923	1923	1923	1923	0
527	20231124	121500	7526664	1923	1923	1923	1923	0
528	20231124	121400	7526664	1923	1923	1923	1923	0
529	20231124	121300	7526664	1923	1923	1923	1923	0
530	20231124	121200	7526664	1923	1923	1923	1923	0
531	20231124	121100	7526664	1923	1923	1923	1923	0
532	20231124	121000	7526664	1923	1923	1923	1923	1
533	20231124	120900	7524741	1920	1920	1920	1920	0
534	20231124	120800	7524741	1920	1920	1920	1920	0
535	20231124	120700	7524741	1920	1920	1920	1920	0
536	20231124	120600	7524741	1920	1920	1920	1920	0
537	20231124	120500	7524741	1920	1920	1920	1920	0
538	20231124	120400	7524741	1920	1920	1920	1920	0
539	20231124	120300	7524741	1920	1920	1920	1920	0
540	20231124	120200	7524741	1920	1920	1920	1920	0
541	20231124	120100	7524741	1920	1920	1920	1920	0
542	20231124	120000	7524741	1920	1920	1920	1920	0
543	20231124	115900	7524741	1920	1920	1920	1920	0
544	20231124	115800	7524741	1920	1923	1923	1920	198
545	20231124	115700	7144033	1923	1924	1924	1923	146
546	20231124	115600	6863144	1924	1924	1924	1924	0
547	20231124	115500	6863144	1924	1924	1924	1924	0
548	20231124	115400	6863144	1924	1924	1924	1924	0
549	20231124	115300	6863144	1924	1924	1924	1924	0
550	20231124	115200	6863144	1924	1924	1924	1924	0
551	20231124	115100	6863144	1924	1924	1924	1924	0
552	20231124	115000	6863144	1924	1924	1924	1924	55
553	20231124	114900	6757324	1924	1924	1924	1924	0
554	20231124	114800	6757324	1924	1924	1924	1924	0
555	20231124	114700	6757324	1924	1924	1924	1924	38
556	20231124	114600	6684212	1924	1924	1924	1924	0
557	20231124	114500	6684212	1924	1924	1924	1924	0
558	20231124	114400	6684212	1924	1924	1924	1924	0
559	20231124	114300	6684212	1924	1924	1924	1924	0
560	20231124	114200	6684212	1924	1924	1924	1924	0
561	20231124	114100	6684212	1924	1926	1926	1924	6
562	20231124	114000	6672664	1926	1926	1926	1926	0
563	20231124	113900	6672664	1926	1926	1926	1926	0
564	20231124	113800	6672664	1926	1926	1926	1926	0
565	20231124	113700	6672664	1926	1926	1926	1926	0
566	20231124	113600	6672664	1926	1926	1926	1926	0
567	20231124	113500	6672664	1926	1926	1926	1926	0
568	20231124	113400	6672664	1926	1926	1926	1926	0
569	20231124	113300	6672664	1926	1926	1926	1926	0
570	20231124	113200	6672664	1926	1926	1926	1926	0
571	20231124	113100	6672664	1926	1926	1926	1926	0
572	20231124	113000	6672664	1926	1926	1926	1926	0
573	20231124	112900	6672664	1926	1926	1926	1926	0
574	20231124	112800	6672664	1926	1926	1926	1926	0
575	20231124	112700	6672664	1926	1926	1926	1926	1
576	20231124	112600	6670738	1924	1924	1924	1924	0
577	20231124	112500	6670738	1924	1924	1924	1924	0
578	20231124	112400	6670738	1924	1924	1924	1924	0
579	20231124	112300	6670738	1924	1924	1924	1924	0
580	20231124	112200	6670738	1924	1924	1924	1924	0
581	20231124	112100	6670738	1924	1924	1924	1924	0
582	20231124	112000	6670738	1924	1924	1924	1924	0
583	20231124	111900	6670738	1924	1924	1924	1924	0
584	20231124	111800	6670738	1924	1924	1924	1924	0
585	20231124	111700	6670738	1924	1924	1924	1924	0
586	20231124	111600	6670738	1924	1924	1924	1924	0
587	20231124	111500	6670738	1924	1924	1924	1924	0
588	20231124	111400	6670738	1924	1924	1924	1924	0
589	20231124	111300	6670738	1924	1924	1924	1924	0
590	20231124	111200	6670738	1924	1924	1924	1924	0
591	20231124	111100	6670738	1924	1924	1924	1924	20
592	20231124	111000	6632258	1924	1924	1924	1924	0
593	20231124	110900	6632258	1924	1924	1924	1924	363
594	20231124	110800	5933846	1924	1924	1924	1924	0
595	20231124	110700	5933846	1924	1924	1924	1924	0
596	20231124	110600	5933846	1924	1924	1924	1924	0
597	20231124	110500	5933846	1924	1924	1924	1924	3
598	20231124	110400	5928074	1924	1924	1924	1924	0
599	20231124	110300	5928074	1924	1924	1924	1924	0
600	20231124	110200	5928074	1924	1924	1924	1924	0
601	20231124	110100	5928074	1924	1924	1924	1924	0
602	20231124	110000	5928074	1924	1924	1924	1924	0
603	20231124	105900	5928074	1924	1924	1924	1924	0
604	20231124	105800	5928074	1924	1924	1924	1924	0
605	20231124	105700	5928074	1924	1924	1924	1924	0
606	20231124	105600	5928074	1924	1926	1926	1924	12
607	20231124	105500	5904976	1927	1927	1927	1927	0
608	20231124	105400	5904976	1927	1927	1927	1927	0
609	20231124	105300	5904976	1927	1927	1927	1927	0
610	20231124	105200	5904976	1927	1927	1927	1927	0
611	20231124	105100	5904976	1927	1927	1927	1927	0
612	20231124	105000	5904976	1927	1927	1927	1927	0
613	20231124	104900	5904976	1927	1927	1927	1927	0
614	20231124	104800	5904976	1927	1927	1927	1927	0
615	20231124	104700	5904976	1927	1927	1927	1927	0
616	20231124	104600	5904976	1927	1927	1927	1927	1
617	20231124	104500	5903049	1924	1924	1924	1924	33
618	20231124	104400	5839557	1924	1924	1924	1924	1
619	20231124	104300	5837633	1924	1924	1924	1924	24
620	20231124	104200	5791457	1925	1925	1925	1925	0
621	20231124	104100	5791457	1925	1925	1925	1925	0
622	20231124	104000	5791457	1925	1925	1925	1925	0
623	20231124	103900	5791457	1925	1925	1925	1925	0
624	20231124	103800	5791457	1925	1925	1925	1925	0
625	20231124	103700	5791457	1925	1925	1925	1925	0
626	20231124	103600	5791457	1925	1925	1925	1925	0
627	20231124	103500	5791457	1925	1925	1925	1925	0
628	20231124	103400	5791457	1925	1925	1925	1925	0
629	20231124	103300	5791457	1925	1925	1925	1925	0
630	20231124	103200	5791457	1925	1925	1925	1925	0
631	20231124	103100	5791457	1925	1925	1925	1925	50
632	20231124	103000	5695207	1925	1925	1925	1925	32
633	20231124	102900	5633607	1926	1926	1926	1926	255
634	20231124	102800	5142477	1929	1929	1929	1929	1
635	20231124	102700	5140548	1929	1929	1929	1929	0
636	20231124	102600	5140548	1929	1929	1929	1929	50
637	20231124	102500	5044098	1929	1929	1929	1929	50
638	20231124	102400	4947648	1929	1929	1929	1929	0
639	20231124	102300	4947648	1929	1929	1929	1929	0
640	20231124	102200	4947648	1929	1929	1929	1929	0
641	20231124	102100	4947648	1929	1929	1929	1929	0
642	20231124	102000	4947648	1929	1929	1929	1929	0
643	20231124	101900	4947648	1929	1929	1929	1929	0
644	20231124	101800	4947648	1929	1929	1929	1929	1
645	20231124	101700	4945719	1929	1929	1929	1929	1
646	20231124	101600	4943790	1927	1927	1927	1927	0
647	20231124	101500	4943790	1927	1927	1927	1927	0
648	20231124	101400	4943790	1927	1927	1927	1927	183
649	20231124	101300	4591149	1929	1929	1929	1929	0
650	20231124	101200	4591149	1929	1929	1929	1929	0
651	20231124	101100	4591149	1929	1929	1929	1929	0
652	20231124	101000	4591149	1929	1929	1929	1929	0
653	20231124	100900	4591149	1929	1929	1929	1929	0
654	20231124	100800	4591149	1929	1929	1929	1929	0
655	20231124	100700	4591149	1929	1929	1929	1929	0
656	20231124	100600	4591149	1929	1929	1929	1929	1
657	20231124	100500	4589220	1927	1927	1927	1927	0
658	20231124	100400	4589220	1927	1927	1927	1927	0
659	20231124	100300	4589220	1927	1927	1927	1927	0
660	20231124	100200	4589220	1927	1927	1927	1927	0
661	20231124	100100	4589220	1927	1927	1927	1927	0
662	20231124	100000	4589220	1927	1927	1927	1927	0
663	20231124	095900	4589220	1927	1927	1927	1927	0
664	20231124	095800	4589220	1927	1927	1927	1927	0
665	20231124	095700	4589220	1927	1927	1927	1927	87
666	20231124	095600	4421571	1927	1927	1927	1927	200
667	20231124	095500	4036171	1927	1927	1927	1927	0
668	20231124	095400	4036171	1927	1927	1927	1927	0
669	20231124	095300	4036171	1927	1927	1927	1927	0
670	20231124	095200	4036171	1927	1927	1927	1927	100
671	20231124	095100	3843471	1927	1927	1927	1927	0
672	20231124	095000	3843471	1927	1927	1927	1927	213
673	20231124	094900	3433020	1928	1928	1928	1928	8
674	20231124	094800	3417596	1927	1927	1927	1927	0
675	20231124	094700	3417596	1927	1927	1927	1927	0
676	20231124	094600	3417596	1927	1927	1927	1927	0
677	20231124	094500	3417596	1927	1927	1927	1927	3
678	20231124	094400	3411815	1927	1927	1927	1927	7
679	20231124	094300	3398326	1927	1927	1927	1927	88
680	20231124	094200	3228750	1927	1928	1928	1927	105
681	20231124	094100	3026313	1929	1929	1929	1929	0
682	20231124	094000	3026313	1929	1929	1929	1929	0
683	20231124	093900	3026313	1929	1929	1929	1929	1
684	20231124	093800	3024384	1929	1929	1929	1929	0
685	20231124	093700	3024384	1929	1929	1929	1929	0
686	20231124	093600	3024384	1929	1929	1929	1929	0
687	20231124	093500	3024384	1929	1929	1929	1929	0
688	20231124	093400	3024384	1929	1929	1929	1929	1
689	20231124	093300	3022455	1930	1930	1930	1930	0
690	20231124	093200	3022455	1930	1930	1930	1930	0
691	20231124	093100	3022455	1930	1930	1930	1930	0
692	20231124	093000	3022455	1930	1930	1930	1930	0
693	20231124	092900	3022455	1930	1930	1930	1930	0
694	20231124	092800	3022455	1930	1930	1930	1930	0
695	20231124	092700	3022455	1930	1930	1930	1930	0
696	20231124	092600	3022455	1930	1930	1930	1930	0
697	20231124	092500	3022455	1930	1930	1930	1930	0
698	20231124	092400	3022455	1930	1930	1930	1930	0
699	20231124	092300	3022455	1930	1930	1930	1930	0
700	20231124	092200	3022455	1930	1930	1930	1930	0
701	20231124	092100	3022455	1930	1930	1930	1930	0
702	20231124	092000	3022455	1930	1930	1930	1930	0
703	20231124	091900	3022455	1930	1930	1930	1930	1
704	20231124	091800	3020525	1928	1928	1928	1928	0
705	20231124	091700	3020525	1928	1928	1928	1928	0
706	20231124	091600	3020525	1928	1928	1928	1928	0
707	20231124	091500	3020525	1928	1928	1928	1928	150
708	20231124	091400	2731325	1927	1927	1927	1927	0
709	20231124	091300	2731325	1927	1927	1927	1927	0
710	20231124	091200	2731325	1927	1927	1927	1927	0
711	20231124	091100	2731325	1927	1927	1927	1927	0
712	20231124	091000	2731325	1927	1927	1927	1927	0
713	20231124	090900	2731325	1927	1927	1927	1927	0
714	20231124	090800	2731325	1927	1927	1927	1927	22
715	20231124	090700	2688931	1925	1925	1925	1925	0
716	20231124	090600	2688931	1925	1925	1925	1925	0
717	20231124	090500	2688931	1925	1925	1925	1925	0
718	20231124	090400	2688931	1925	1925	1925	1925	1141
719	20231124	090300	492506	1939	1939	1939	1939	0
720	20231124	090200	492506	1939	1939	1939	1939	0
721	20231124	090100	492506	1939	1939	1939	1939	0
722	20231124	090000	492506	1939	1939	1939	1939	254