KissMeData/131100/min/candle-20231114.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231114	201600	40167428	1861	1861	1861	1861	4906
3	20231114	201500	40167428	1861	1861	1861	1861	0
4	20231114	201400	40167428	1861	1861	1861	1861	0
5	20231114	201300	40167428	1861	1861	1861	1861	0
6	20231114	201200	40167428	1861	1861	1861	1861	0
7	20231114	201100	40167428	1861	1861	1861	1861	0
8	20231114	201000	40167428	1861	1861	1861	1861	0
9	20231114	200900	40167428	1861	1861	1861	1861	0
10	20231114	200800	40167428	1861	1861	1861	1861	0
11	20231114	200700	40167428	1861	1861	1861	1861	0
12	20231114	200600	40167428	1861	1861	1861	1861	0
13	20231114	200500	40167428	1861	1861	1861	1861	0
14	20231114	200400	40167428	1861	1861	1861	1861	0
15	20231114	200300	40167428	1861	1861	1861	1861	0
16	20231114	200200	40167428	1861	1861	1861	1861	0
17	20231114	200100	40167428	1861	1861	1861	1861	0
18	20231114	200000	40167428	1861	1861	1861	1861	0
19	20231114	195900	40167428	1861	1861	1861	1861	0
20	20231114	195800	40167428	1861	1861	1861	1861	0
21	20231114	195700	40167428	1861	1861	1861	1861	0
22	20231114	195600	40167428	1861	1861	1861	1861	0
23	20231114	195500	40167428	1861	1861	1861	1861	0
24	20231114	195400	40167428	1861	1861	1861	1861	0
25	20231114	195300	40167428	1861	1861	1861	1861	0
26	20231114	195200	40167428	1861	1861	1861	1861	0
27	20231114	195100	40167428	1861	1861	1861	1861	0
28	20231114	195000	40167428	1861	1861	1861	1861	0
29	20231114	194900	40167428	1861	1861	1861	1861	0
30	20231114	194800	40167428	1861	1861	1861	1861	0
31	20231114	194700	40167428	1861	1861	1861	1861	0
32	20231114	194600	40167428	1861	1861	1861	1861	4906
33	20231114	194500	40167428	1861	1861	1861	1861	0
34	20231114	194400	40167428	1861	1861	1861	1861	0
35	20231114	194300	40167428	1861	1861	1861	1861	0
36	20231114	194200	40167428	1861	1861	1861	1861	0
37	20231114	194100	40167428	1861	1861	1861	1861	0
38	20231114	194000	40167428	1861	1861	1861	1861	0
39	20231114	193900	40167428	1861	1861	1861	1861	0
40	20231114	193800	40167428	1861	1861	1861	1861	0
41	20231114	193700	40167428	1861	1861	1861	1861	0
42	20231114	193600	40167428	1861	1861	1861	1861	0
43	20231114	193500	40167428	1861	1861	1861	1861	0
44	20231114	193400	40167428	1861	1861	1861	1861	0
45	20231114	193300	40167428	1861	1861	1861	1861	0
46	20231114	193200	40167428	1861	1861	1861	1861	0
47	20231114	193100	40167428	1861	1861	1861	1861	0
48	20231114	193000	40167428	1861	1861	1861	1861	0
49	20231114	192900	40167428	1861	1861	1861	1861	0
50	20231114	192800	40167428	1861	1861	1861	1861	0
51	20231114	192700	40167428	1861	1861	1861	1861	0
52	20231114	192600	40167428	1861	1861	1861	1861	0
53	20231114	192500	40167428	1861	1861	1861	1861	0
54	20231114	192400	40167428	1861	1861	1861	1861	0
55	20231114	192300	40167428	1861	1861	1861	1861	0
56	20231114	192200	40167428	1861	1861	1861	1861	0
57	20231114	192100	40167428	1861	1861	1861	1861	0
58	20231114	192000	40167428	1861	1861	1861	1861	0
59	20231114	191900	40167428	1861	1861	1861	1861	0
60	20231114	191800	40167428	1861	1861	1861	1861	0
61	20231114	191700	40167428	1861	1861	1861	1861	0
62	20231114	191600	40167428	1861	1861	1861	1861	4906
63	20231114	191500	40167428	1861	1861	1861	1861	0
64	20231114	191400	40167428	1861	1861	1861	1861	0
65	20231114	191300	40167428	1861	1861	1861	1861	0
66	20231114	191200	40167428	1861	1861	1861	1861	0
67	20231114	191100	40167428	1861	1861	1861	1861	0
68	20231114	191000	40167428	1861	1861	1861	1861	0
69	20231114	190900	40167428	1861	1861	1861	1861	0
70	20231114	190800	40167428	1861	1861	1861	1861	0
71	20231114	190700	40167428	1861	1861	1861	1861	0
72	20231114	190600	40167428	1861	1861	1861	1861	0
73	20231114	190500	40167428	1861	1861	1861	1861	0
74	20231114	190400	40167428	1861	1861	1861	1861	0
75	20231114	190300	40167428	1861	1861	1861	1861	0
76	20231114	190200	40167428	1861	1861	1861	1861	0
77	20231114	190100	40167428	1861	1861	1861	1861	0
78	20231114	190000	40167428	1861	1861	1861	1861	0
79	20231114	185900	40167428	1861	1861	1861	1861	0
80	20231114	185800	40167428	1861	1861	1861	1861	0
81	20231114	185700	40167428	1861	1861	1861	1861	0
82	20231114	185600	40167428	1861	1861	1861	1861	0
83	20231114	185500	40167428	1861	1861	1861	1861	0
84	20231114	185400	40167428	1861	1861	1861	1861	0
85	20231114	185300	40167428	1861	1861	1861	1861	0
86	20231114	185200	40167428	1861	1861	1861	1861	0
87	20231114	185100	40167428	1861	1861	1861	1861	0
88	20231114	185000	40167428	1861	1861	1861	1861	0
89	20231114	184900	40167428	1861	1861	1861	1861	0
90	20231114	184800	40167428	1861	1861	1861	1861	0
91	20231114	184700	40167428	1861	1861	1861	1861	0
92	20231114	184600	40167428	1861	1861	1861	1861	4906
93	20231114	184500	40167428	1861	1861	1861	1861	0
94	20231114	184400	40167428	1861	1861	1861	1861	0
95	20231114	184300	40167428	1861	1861	1861	1861	0
96	20231114	184200	40167428	1861	1861	1861	1861	0
97	20231114	184100	40167428	1861	1861	1861	1861	0
98	20231114	184000	40167428	1861	1861	1861	1861	0
99	20231114	183900	40167428	1861	1861	1861	1861	0
100	20231114	183800	40167428	1861	1861	1861	1861	0
101	20231114	183700	40167428	1861	1861	1861	1861	0
102	20231114	183600	40167428	1861	1861	1861	1861	0
103	20231114	183500	40167428	1861	1861	1861	1861	0
104	20231114	183400	40167428	1861	1861	1861	1861	0
105	20231114	183300	40167428	1861	1861	1861	1861	0
106	20231114	183200	40167428	1861	1861	1861	1861	0
107	20231114	183100	40167428	1861	1861	1861	1861	0
108	20231114	183000	40167428	1861	1861	1861	1861	0
109	20231114	182900	40167428	1861	1861	1861	1861	0
110	20231114	182800	40167428	1861	1861	1861	1861	0
111	20231114	182700	40167428	1861	1861	1861	1861	0
112	20231114	182600	40167428	1861	1861	1861	1861	0
113	20231114	182500	40167428	1861	1861	1861	1861	0
114	20231114	182400	40167428	1861	1861	1861	1861	0
115	20231114	182300	40167428	1861	1861	1861	1861	0
116	20231114	182200	40167428	1861	1861	1861	1861	0
117	20231114	182100	40167428	1861	1861	1861	1861	0
118	20231114	182000	40167428	1861	1861	1861	1861	0
119	20231114	181900	40167428	1861	1861	1861	1861	0
120	20231114	181800	40167428	1861	1861	1861	1861	0
121	20231114	181700	40167428	1861	1861	1861	1861	0
122	20231114	181600	40167428	1861	1861	1861	1861	4906
123	20231114	181500	40167428	1861	1861	1861	1861	0
124	20231114	181400	40167428	1861	1861	1861	1861	0
125	20231114	181300	40167428	1861	1861	1861	1861	0
126	20231114	181200	40167428	1861	1861	1861	1861	0
127	20231114	181100	40167428	1861	1861	1861	1861	0
128	20231114	181000	40167428	1861	1861	1861	1861	0
129	20231114	180900	40167428	1861	1861	1861	1861	0
130	20231114	180800	40167428	1861	1861	1861	1861	0
131	20231114	180700	40167428	1861	1861	1861	1861	0
132	20231114	180600	40167428	1861	1861	1861	1861	0
133	20231114	180500	40167428	1861	1861	1861	1861	0
134	20231114	180400	40167428	1861	1861	1861	1861	0
135	20231114	180300	40167428	1861	1861	1861	1861	0
136	20231114	180200	40167428	1861	1861	1861	1861	0
137	20231114	180100	40167428	1861	1861	1861	1861	0
138	20231114	180000	40167428	1861	1861	1861	1861	0
139	20231114	175900	40167428	1861	1861	1861	1861	0
140	20231114	175800	40167428	1861	1861	1861	1861	0
141	20231114	175700	40167428	1861	1861	1861	1861	0
142	20231114	175600	40167428	1861	1861	1861	1861	0
143	20231114	175500	40167428	1861	1861	1861	1861	0
144	20231114	175400	40167428	1861	1861	1861	1861	0
145	20231114	175300	40167428	1861	1861	1861	1861	0
146	20231114	175200	40167428	1861	1861	1861	1861	0
147	20231114	175100	40167428	1861	1861	1861	1861	0
148	20231114	175000	40167428	1861	1861	1861	1861	0
149	20231114	174900	40167428	1861	1861	1861	1861	0
150	20231114	174800	40167428	1861	1861	1861	1861	0
151	20231114	174700	40167428	1861	1861	1861	1861	0
152	20231114	174600	40167428	1861	1861	1861	1861	4906
153	20231114	174500	40167428	1861	1861	1861	1861	0
154	20231114	174400	40167428	1861	1861	1861	1861	0
155	20231114	174300	40167428	1861	1861	1861	1861	0
156	20231114	174200	40167428	1861	1861	1861	1861	0
157	20231114	174100	40167428	1861	1861	1861	1861	0
158	20231114	174000	40167428	1861	1861	1861	1861	0
159	20231114	173900	40167428	1861	1861	1861	1861	0
160	20231114	173800	40167428	1861	1861	1861	1861	0
161	20231114	173700	40167428	1861	1861	1861	1861	0
162	20231114	173600	40167428	1861	1861	1861	1861	0
163	20231114	173500	40167428	1861	1861	1861	1861	0
164	20231114	173400	40167428	1861	1861	1861	1861	0
165	20231114	173300	40167428	1861	1861	1861	1861	0
166	20231114	173200	40167428	1861	1861	1861	1861	0
167	20231114	173100	40167428	1861	1861	1861	1861	0
168	20231114	173000	40167428	1861	1861	1861	1861	0
169	20231114	172900	40167428	1861	1861	1861	1861	0
170	20231114	172800	40167428	1861	1861	1861	1861	0
171	20231114	172700	40167428	1861	1861	1861	1861	0
172	20231114	172600	40167428	1861	1861	1861	1861	0
173	20231114	172500	40167428	1861	1861	1861	1861	0
174	20231114	172400	40167428	1861	1861	1861	1861	0
175	20231114	172300	40167428	1861	1861	1861	1861	0
176	20231114	172200	40167428	1861	1861	1861	1861	0
177	20231114	172100	40167428	1861	1861	1861	1861	0
178	20231114	172000	40167428	1861	1861	1861	1861	0
179	20231114	171900	40167428	1861	1861	1861	1861	0
180	20231114	171800	40167428	1861	1861	1861	1861	0
181	20231114	171700	40167428	1861	1861	1861	1861	0
182	20231114	171600	40167428	1861	1861	1861	1861	4906
183	20231114	171500	40167428	1861	1861	1861	1861	0
184	20231114	171400	40167428	1861	1861	1861	1861	0
185	20231114	171300	40167428	1861	1861	1861	1861	0
186	20231114	171200	40167428	1861	1861	1861	1861	0
187	20231114	171100	40167428	1861	1861	1861	1861	0
188	20231114	171000	40167428	1861	1861	1861	1861	0
189	20231114	170900	40167428	1861	1861	1861	1861	0
190	20231114	170800	40167428	1861	1861	1861	1861	0
191	20231114	170700	40167428	1861	1861	1861	1861	0
192	20231114	170600	40167428	1861	1861	1861	1861	0
193	20231114	170500	40167428	1861	1861	1861	1861	0
194	20231114	170400	40167428	1861	1861	1861	1861	0
195	20231114	170300	40167428	1861	1861	1861	1861	0
196	20231114	170200	40167428	1861	1861	1861	1861	0
197	20231114	170100	40167428	1861	1861	1861	1861	0
198	20231114	170000	40167428	1861	1861	1861	1861	0
199	20231114	165900	40167428	1861	1861	1861	1861	0
200	20231114	165800	40167428	1861	1861	1861	1861	0
201	20231114	165700	40167428	1861	1861	1861	1861	0
202	20231114	165600	40167428	1861	1861	1861	1861	0
203	20231114	165500	40167428	1861	1861	1861	1861	0
204	20231114	165400	40167428	1861	1861	1861	1861	0
205	20231114	165300	40167428	1861	1861	1861	1861	0
206	20231114	165200	40167428	1861	1861	1861	1861	0
207	20231114	165100	40167428	1861	1861	1861	1861	0
208	20231114	165000	40167428	1861	1861	1861	1861	0
209	20231114	164900	40167428	1861	1861	1861	1861	0
210	20231114	164800	40167428	1861	1861	1861	1861	0
211	20231114	164700	40167428	1861	1861	1861	1861	0
212	20231114	164600	40167428	1861	1861	1861	1861	4906
213	20231114	164500	40167428	1861	1861	1861	1861	0
214	20231114	164400	40167428	1861	1861	1861	1861	0
215	20231114	164300	40167428	1861	1861	1861	1861	0
216	20231114	164200	40167428	1861	1861	1861	1861	0
217	20231114	164100	40167428	1861	1861	1861	1861	0
218	20231114	164000	40167428	1861	1861	1861	1861	0
219	20231114	163900	40167428	1861	1861	1861	1861	0
220	20231114	163800	40167428	1861	1861	1861	1861	0
221	20231114	163700	40167428	1861	1861	1861	1861	0
222	20231114	163600	40167428	1861	1861	1861	1861	0
223	20231114	163500	40167428	1861	1861	1861	1861	0
224	20231114	163400	40167428	1861	1861	1861	1861	0
225	20231114	163300	40167428	1861	1861	1861	1861	0
226	20231114	163200	40167428	1861	1861	1861	1861	0
227	20231114	163100	40167428	1861	1861	1861	1861	0
228	20231114	163000	40167428	1861	1861	1861	1861	0
229	20231114	162900	40167428	1861	1861	1861	1861	0
230	20231114	162800	40167428	1861	1861	1861	1861	0
231	20231114	162700	40167428	1861	1861	1861	1861	0
232	20231114	162600	40167428	1861	1861	1861	1861	0
233	20231114	162500	40167428	1861	1861	1861	1861	0
234	20231114	162400	40167428	1861	1861	1861	1861	0
235	20231114	162300	40167428	1861	1861	1861	1861	0
236	20231114	162200	40167428	1861	1861	1861	1861	0
237	20231114	162100	40167428	1861	1861	1861	1861	0
238	20231114	162000	40167428	1861	1861	1861	1861	0
239	20231114	161900	40167428	1861	1861	1861	1861	0
240	20231114	161800	40167428	1861	1861	1861	1861	0
241	20231114	161700	40167428	1861	1861	1861	1861	0
242	20231114	161600	40167428	1861	1861	1861	1861	4906
243	20231114	161500	40167428	1861	1861	1861	1861	0
244	20231114	161400	40167428	1861	1861	1861	1861	0
245	20231114	161300	40167428	1861	1861	1861	1861	0
246	20231114	161200	40167428	1861	1861	1861	1861	0
247	20231114	161100	40167428	1861	1861	1861	1861	0
248	20231114	161000	40167428	1861	1861	1861	1861	0
249	20231114	160900	40167428	1861	1861	1861	1861	0
250	20231114	160800	40167428	1861	1861	1861	1861	0
251	20231114	160700	40167428	1861	1861	1861	1861	0
252	20231114	160600	40167428	1861	1861	1861	1861	0
253	20231114	160500	40167428	1861	1861	1861	1861	0
254	20231114	160400	40167428	1861	1861	1861	1861	0
255	20231114	160300	40167428	1861	1861	1861	1861	0
256	20231114	160200	40167428	1861	1861	1861	1861	0
257	20231114	160100	40167428	1861	1861	1861	1861	0
258	20231114	160000	40167428	1861	1861	1861	1861	0
259	20231114	155900	40167428	1861	1861	1861	1861	0
260	20231114	155800	40167428	1861	1861	1861	1861	0
261	20231114	155700	40167428	1861	1861	1861	1861	0
262	20231114	155600	40167428	1861	1861	1861	1861	0
263	20231114	155500	40167428	1861	1861	1861	1861	0
264	20231114	155400	40167428	1861	1861	1861	1861	0
265	20231114	155300	40167428	1861	1861	1861	1861	0
266	20231114	155200	40167428	1861	1861	1861	1861	0
267	20231114	155100	40167428	1861	1861	1861	1861	0
268	20231114	155000	40167428	1861	1861	1861	1861	0
269	20231114	154900	40167428	1861	1861	1861	1861	0
270	20231114	154800	40167428	1861	1861	1861	1861	0
271	20231114	154700	40167428	1861	1861	1861	1861	0
272	20231114	154600	40167428	1861	1861	1861	1861	4906
273	20231114	154500	40167428	1861	1861	1861	1861	0
274	20231114	154400	40167428	1861	1861	1861	1861	0
275	20231114	154300	40167428	1861	1861	1861	1861	0
276	20231114	154200	40167428	1861	1861	1861	1861	0
277	20231114	154100	40167428	1861	1861	1861	1861	0
278	20231114	154000	40167428	1861	1861	1861	1861	0
279	20231114	153900	40167428	1861	1861	1861	1861	0
280	20231114	153800	40167428	1861	1861	1861	1861	0
281	20231114	153700	40167428	1861	1861	1861	1861	0
282	20231114	153600	40167428	1861	1861	1861	1861	0
283	20231114	153500	40167428	1861	1861	1861	1861	0
284	20231114	153400	40167428	1861	1861	1861	1861	0
285	20231114	153300	40167428	1861	1861	1861	1861	0
286	20231114	153200	40167428	1861	1861	1861	1861	0
287	20231114	153100	40167428	1861	1861	1861	1861	0
288	20231114	153000	40167428	1861	1861	1861	1861	4906
289	20231114	152900	31037362	1936	1936	1936	1936	0
290	20231114	152800	31037362	1936	1936	1936	1936	0
291	20231114	152700	31037362	1936	1936	1936	1936	0
292	20231114	152600	31037362	1936	1936	1936	1936	0
293	20231114	152500	31037362	1936	1936	1936	1936	0
294	20231114	152400	31037362	1936	1936	1936	1936	0
295	20231114	152300	31037362	1936	1936	1936	1936	0
296	20231114	152200	31037362	1936	1936	1936	1936	0
297	20231114	152100	31037362	1936	1936	1936	1936	0
298	20231114	152000	31037362	1936	1936	1936	1936	0
299	20231114	151900	31037362	1936	1936	1936	1936	0
300	20231114	151800	31037362	1936	1937	1937	1936	49
301	20231114	151700	30942454	1937	1936	1937	1936	43
302	20231114	151600	30859196	1936	1936	1936	1936	11
303	20231114	151500	30837900	1936	1923	1937	1923	14
304	20231114	151400	30810886	1923	1922	1923	1922	46
305	20231114	151300	30722429	1923	1925	1926	1923	37
306	20231114	151200	30651207	1935	1935	1935	1935	0
307	20231114	151100	30651207	1935	1935	1935	1935	0
308	20231114	151000	30651207	1935	1935	1935	1935	0
309	20231114	150900	30651207	1935	1920	1935	1920	132
310	20231114	150800	30397752	1918	1918	1918	1918	26
311	20231114	150700	30347884	1905	1911	1911	1905	264
312	20231114	150600	29844904	1905	1905	1905	1905	500
313	20231114	150500	28892404	1912	1912	1912	1912	0
314	20231114	150400	28892404	1912	1912	1912	1905	237
315	20231114	150300	28440691	1919	1919	1919	1919	0
316	20231114	150200	28440691	1919	1919	1919	1919	31
317	20231114	150100	28381202	1919	1925	1925	1919	700
318	20231114	150000	27037569	1925	1925	1925	1925	0
319	20231114	145900	27037569	1925	1927	1927	1925	3
320	20231114	145800	27031791	1923	1923	1923	1923	0
321	20231114	145700	27031791	1923	1923	1923	1923	0
322	20231114	145600	27031791	1923	1923	1923	1923	0
323	20231114	145500	27031791	1923	1923	1923	1923	45
324	20231114	145400	26945256	1919	1922	1922	1919	2117
325	20231114	145300	22882381	1924	1924	1924	1924	237
326	20231114	145200	22426393	1936	1936	1936	1936	1
327	20231114	145100	22424457	1937	1937	1937	1937	0
328	20231114	145000	22424457	1937	1937	1937	1937	1
329	20231114	144900	22422520	1924	1924	1924	1924	111
330	20231114	144800	22208956	1924	1924	1924	1924	89
331	20231114	144700	22037720	1924	1926	1926	1924	200
332	20231114	144600	21652670	1926	1926	1926	1926	0
333	20231114	144500	21652670	1926	1926	1926	1926	200
334	20231114	144400	21267470	1926	1926	1926	1926	0
335	20231114	144300	21267470	1926	1926	1926	1926	0
336	20231114	144200	21267470	1926	1926	1926	1926	0
337	20231114	144100	21267470	1926	1926	1926	1926	0
338	20231114	144000	21267470	1926	1926	1926	1926	0
339	20231114	143900	21267470	1926	1926	1926	1926	0
340	20231114	143800	21267470	1926	1926	1926	1926	0
341	20231114	143700	21267470	1926	1926	1926	1926	0
342	20231114	143600	21267470	1926	1926	1926	1926	0
343	20231114	143500	21267470	1926	1934	1934	1926	1218
344	20231114	143400	18914890	1938	1938	1938	1938	2
345	20231114	143300	18911014	1938	1938	1938	1937	71
346	20231114	143200	18773426	1938	1937	1938	1937	24
347	20231114	143100	18726934	1937	1937	1937	1937	10
348	20231114	143000	18707564	1938	1937	1938	1937	21
349	20231114	142900	18666876	1938	1938	1938	1938	0
350	20231114	142800	18666876	1938	1936	1938	1936	424
351	20231114	142700	17845563	1936	1936	1936	1936	30
352	20231114	142600	17787483	1933	1936	1937	1933	242
353	20231114	142500	17318780	1936	1936	1936	1936	50
354	20231114	142400	17221980	1936	1936	1936	1936	4
355	20231114	142300	17214236	1936	1936	1936	1936	0
356	20231114	142200	17214236	1936	1936	1936	1936	0
357	20231114	142100	17214236	1936	1936	1936	1936	0
358	20231114	142000	17214236	1936	1936	1936	1936	154
359	20231114	141900	16916092	1936	1936	1936	1936	0
360	20231114	141800	16916092	1936	1936	1936	1936	0
361	20231114	141700	16916092	1936	1936	1936	1936	0
362	20231114	141600	16916092	1936	1936	1936	1936	0
363	20231114	141500	16916092	1936	1936	1936	1936	0
364	20231114	141400	16916092	1936	1936	1936	1936	0
365	20231114	141300	16916092	1936	1935	1936	1935	155
366	20231114	141200	16616107	1935	1935	1935	1935	0
367	20231114	141100	16616107	1935	1935	1935	1935	0
368	20231114	141000	16616107	1935	1935	1935	1935	0
369	20231114	140900	16616107	1935	1935	1935	1935	0
370	20231114	140800	16616107	1935	1935	1935	1935	0
371	20231114	140700	16616107	1935	1930	1935	1930	369
372	20231114	140600	15902469	1930	1930	1930	1930	15
373	20231114	140500	15873519	1933	1933	1933	1933	0
374	20231114	140400	15873519	1933	1933	1933	1933	0
375	20231114	140300	15873519	1933	1933	1933	1933	0
376	20231114	140200	15873519	1933	1933	1933	1933	0
377	20231114	140100	15873519	1933	1930	1933	1930	66
378	20231114	140000	15746127	1930	1930	1930	1930	11
379	20231114	135900	15724897	1927	1927	1927	1927	160
380	20231114	135800	15416577	1930	1930	1930	1930	0
381	20231114	135700	15416577	1930	1928	1930	1928	720
382	20231114	135600	14027004	1928	1928	1928	1928	0
383	20231114	135500	14027004	1928	1928	1928	1928	0
384	20231114	135400	14027004	1928	1928	1928	1928	0
385	20231114	135300	14027004	1928	1928	1928	1928	0
386	20231114	135200	14027004	1928	1928	1928	1928	0
387	20231114	135100	14027004	1928	1928	1928	1928	0
388	20231114	135000	14027004	1928	1928	1928	1928	0
389	20231114	134900	14027004	1928	1928	1928	1928	0
390	20231114	134800	14027004	1928	1928	1928	1928	0
391	20231114	134700	14027004	1928	1928	1928	1928	0
392	20231114	134600	14027004	1928	1928	1928	1928	0
393	20231114	134500	14027004	1928	1928	1928	1928	0
394	20231114	134400	14027004	1928	1928	1928	1928	7
395	20231114	134300	14013508	1928	1928	1928	1928	0
396	20231114	134200	14013508	1928	1928	1928	1928	0
397	20231114	134100	14013508	1928	1928	1928	1928	0
398	20231114	134000	14013508	1928	1928	1928	1928	0
399	20231114	133900	14013508	1928	1928	1928	1928	3
400	20231114	133800	14007724	1928	1928	1928	1928	0
401	20231114	133700	14007724	1928	1928	1928	1928	0
402	20231114	133600	14007724	1928	1928	1928	1928	7
403	20231114	133500	13994228	1928	1928	1928	1928	0
404	20231114	133400	13994228	1928	1928	1928	1928	0
405	20231114	133300	13994228	1928	1928	1928	1928	0
406	20231114	133200	13994228	1928	1928	1928	1928	0
407	20231114	133100	13994228	1928	1928	1928	1928	0
408	20231114	133000	13994228	1928	1928	1928	1928	0
409	20231114	132900	13994228	1928	1928	1928	1928	10
410	20231114	132800	13974948	1927	1927	1927	1927	10
411	20231114	132700	13955678	1929	1929	1929	1929	0
412	20231114	132600	13955678	1929	1929	1929	1929	0
413	20231114	132500	13955678	1929	1929	1929	1929	0
414	20231114	132400	13955678	1929	1929	1929	1929	0
415	20231114	132300	13955678	1929	1929	1929	1929	0
416	20231114	132200	13955678	1929	1929	1929	1929	222
417	20231114	132100	13527440	1929	1929	1929	1929	0
418	20231114	132000	13527440	1929	1929	1929	1929	0
419	20231114	131900	13527440	1929	1929	1929	1929	31
420	20231114	131800	13467641	1929	1929	1929	1929	0
421	20231114	131700	13467641	1929	1929	1929	1929	0
422	20231114	131600	13467641	1929	1929	1929	1929	0
423	20231114	131500	13467641	1929	1929	1929	1929	0
424	20231114	131400	13467641	1929	1929	1929	1929	0
425	20231114	131300	13467641	1929	1929	1929	1929	0
426	20231114	131200	13467641	1929	1929	1929	1929	0
427	20231114	131100	13467641	1929	1929	1929	1929	0
428	20231114	131000	13467641	1929	1929	1929	1929	30
429	20231114	130900	13409771	1929	1929	1929	1929	0
430	20231114	130800	13409771	1929	1928	1929	1928	2
431	20231114	130700	13405914	1929	1929	1929	1929	0
432	20231114	130600	13405914	1929	1929	1929	1929	0
433	20231114	130500	13405914	1929	1929	1929	1929	0
434	20231114	130400	13405914	1929	1929	1929	1929	1
435	20231114	130300	13403985	1926	1926	1926	1926	0
436	20231114	130200	13403985	1926	1926	1926	1926	0
437	20231114	130100	13403985	1926	1926	1926	1926	0
438	20231114	130000	13403985	1926	1926	1926	1926	0
439	20231114	125900	13403985	1926	1926	1926	1926	0
440	20231114	125800	13403985	1926	1926	1926	1926	0
441	20231114	125700	13403985	1926	1926	1926	1926	0
442	20231114	125600	13403985	1926	1926	1926	1926	0
443	20231114	125500	13403985	1926	1926	1926	1926	0
444	20231114	125400	13403985	1926	1926	1926	1926	0
445	20231114	125300	13403985	1926	1926	1926	1926	0
446	20231114	125200	13403985	1926	1926	1926	1926	0
447	20231114	125100	13403985	1926	1926	1926	1926	0
448	20231114	125000	13403985	1926	1926	1926	1926	0
449	20231114	124900	13403985	1926	1926	1926	1926	0
450	20231114	124800	13403985	1926	1926	1926	1926	0
451	20231114	124700	13403985	1926	1926	1926	1926	0
452	20231114	124600	13403985	1926	1926	1926	1926	0
453	20231114	124500	13403985	1926	1926	1926	1926	0
454	20231114	124400	13403985	1926	1926	1926	1926	0
455	20231114	124300	13403985	1926	1926	1926	1926	0
456	20231114	124200	13403985	1926	1926	1926	1926	0
457	20231114	124100	13403985	1926	1926	1926	1926	0
458	20231114	124000	13403985	1926	1926	1926	1926	0
459	20231114	123900	13403985	1926	1926	1926	1926	0
460	20231114	123800	13403985	1926	1926	1926	1926	0
461	20231114	123700	13403985	1926	1926	1926	1926	0
462	20231114	123600	13403985	1926	1926	1926	1926	0
463	20231114	123500	13403985	1926	1926	1926	1926	0
464	20231114	123400	13403985	1926	1926	1926	1926	0
465	20231114	123300	13403985	1926	1926	1926	1926	0
466	20231114	123200	13403985	1926	1926	1926	1926	0
467	20231114	123100	13403985	1926	1926	1926	1926	8
468	20231114	123000	13388577	1929	1929	1929	1929	0
469	20231114	122900	13388577	1929	1929	1929	1929	0
470	20231114	122800	13388577	1929	1929	1929	1929	0
471	20231114	122700	13388577	1929	1929	1929	1929	6
472	20231114	122600	13377003	1929	1929	1929	1929	0
473	20231114	122500	13377003	1929	1929	1929	1929	2
474	20231114	122400	13373145	1929	1929	1929	1929	0
475	20231114	122300	13373145	1929	1929	1929	1929	0
476	20231114	122200	13373145	1929	1929	1929	1929	0
477	20231114	122100	13373145	1929	1929	1929	1929	0
478	20231114	122000	13373145	1929	1929	1929	1929	0
479	20231114	121900	13373145	1929	1929	1929	1929	0
480	20231114	121800	13373145	1929	1929	1929	1929	0
481	20231114	121700	13373145	1929	1929	1929	1929	0
482	20231114	121600	13373145	1929	1929	1929	1929	0
483	20231114	121500	13373145	1929	1929	1929	1929	0
484	20231114	121400	13373145	1929	1929	1929	1929	2
485	20231114	121300	13369287	1929	1929	1929	1929	0
486	20231114	121200	13369287	1929	1929	1929	1929	0
487	20231114	121100	13369287	1929	1929	1929	1929	0
488	20231114	121000	13369287	1929	1929	1929	1929	8
489	20231114	120900	13353855	1930	1930	1930	1930	0
490	20231114	120800	13353855	1930	1929	1930	1929	11
491	20231114	120700	13332628	1925	1925	1925	1925	0
492	20231114	120600	13332628	1925	1925	1925	1925	0
493	20231114	120500	13332628	1925	1925	1925	1925	0
494	20231114	120400	13332628	1925	1925	1925	1925	0
495	20231114	120300	13332628	1925	1925	1925	1925	0
496	20231114	120200	13332628	1925	1925	1925	1925	0
497	20231114	120100	13332628	1925	1927	1927	1925	91
498	20231114	120000	13157427	1930	1930	1930	1930	0
499	20231114	115900	13157427	1930	1930	1930	1930	0
500	20231114	115800	13157427	1930	1930	1930	1930	0
501	20231114	115700	13157427	1930	1930	1930	1930	0
502	20231114	115600	13157427	1930	1930	1930	1930	5
503	20231114	115500	13147777	1930	1930	1930	1930	44
504	20231114	115400	13062857	1930	1930	1930	1930	88
505	20231114	115300	12893017	1930	1930	1930	1930	77
506	20231114	115200	12744407	1930	1930	1930	1930	43
507	20231114	115100	12661417	1930	1930	1930	1930	0
508	20231114	115000	12661417	1930	1930	1930	1930	1
509	20231114	114900	12659487	1930	1930	1930	1930	0
510	20231114	114800	12659487	1930	1930	1930	1930	0
511	20231114	114700	12659487	1930	1930	1930	1930	21
512	20231114	114600	12618957	1930	1928	1930	1928	518
513	20231114	114500	11619563	1928	1928	1928	1928	0
514	20231114	114400	11619563	1928	1928	1928	1928	0
515	20231114	114300	11619563	1928	1928	1928	1928	0
516	20231114	114200	11619563	1928	1928	1928	1928	0
517	20231114	114100	11619563	1928	1928	1928	1928	0
518	20231114	114000	11619563	1928	1928	1928	1928	0
519	20231114	113900	11619563	1928	1928	1928	1928	0
520	20231114	113800	11619563	1928	1928	1928	1928	0
521	20231114	113700	11619563	1928	1928	1928	1928	0
522	20231114	113600	11619563	1928	1928	1928	1928	0
523	20231114	113500	11619563	1928	1928	1928	1928	5
524	20231114	113400	11609923	1928	1928	1928	1928	0
525	20231114	113300	11609923	1928	1928	1928	1928	0
526	20231114	113200	11609923	1928	1928	1928	1928	0
527	20231114	113100	11609923	1928	1928	1928	1928	0
528	20231114	113000	11609923	1928	1928	1928	1928	0
529	20231114	112900	11609923	1928	1928	1928	1928	0
530	20231114	112800	11609923	1928	1928	1928	1928	0
531	20231114	112700	11609923	1928	1928	1928	1928	0
532	20231114	112600	11609923	1928	1928	1928	1928	0
533	20231114	112500	11609923	1928	1928	1928	1928	0
534	20231114	112400	11609923	1928	1928	1928	1928	1
535	20231114	112300	11607995	1928	1928	1928	1928	0
536	20231114	112200	11607995	1928	1928	1928	1928	11
537	20231114	112100	11586787	1928	1928	1928	1928	0
538	20231114	112000	11586787	1928	1928	1928	1928	0
539	20231114	111900	11586787	1928	1928	1928	1928	0
540	20231114	111800	11586787	1928	1928	1928	1928	0
541	20231114	111700	11586787	1928	1928	1928	1928	0
542	20231114	111600	11586787	1928	1928	1928	1928	2
543	20231114	111500	11582931	1928	1928	1928	1928	2
544	20231114	111400	11579075	1925	1925	1925	1925	0
545	20231114	111300	11579075	1925	1925	1925	1925	0
546	20231114	111200	11579075	1925	1925	1925	1925	0
547	20231114	111100	11579075	1925	1925	1925	1925	0
548	20231114	111000	11579075	1925	1930	1930	1925	46
549	20231114	110900	11490344	1930	1929	1930	1928	21
550	20231114	110800	11449844	1928	1928	1928	1928	33
551	20231114	110700	11386220	1928	1928	1928	1928	57
552	20231114	110600	11276324	1930	1930	1930	1930	0
553	20231114	110500	11276324	1930	1930	1930	1930	0
554	20231114	110400	11276324	1930	1930	1930	1930	0
555	20231114	110300	11276324	1930	1930	1930	1930	0
556	20231114	110200	11276324	1930	1930	1930	1930	748
557	20231114	110100	9832684	1930	1930	1930	1930	0
558	20231114	110000	9832684	1930	1930	1930	1930	0
559	20231114	105900	9832684	1930	1930	1930	1930	1
560	20231114	105800	9830754	1928	1928	1928	1928	0
561	20231114	105700	9830754	1928	1928	1928	1928	0
562	20231114	105600	9830754	1928	1928	1928	1928	0
563	20231114	105500	9830754	1928	1928	1928	1928	29
564	20231114	105400	9774842	1928	1928	1928	1928	0
565	20231114	105300	9774842	1928	1928	1928	1928	0
566	20231114	105200	9774842	1928	1928	1928	1928	2
567	20231114	105100	9770986	1928	1928	1928	1928	2
568	20231114	105000	9767130	1928	1925	1928	1925	308
569	20231114	104900	9173940	1925	1925	1925	1925	0
570	20231114	104800	9173940	1925	1925	1925	1925	0
571	20231114	104700	9173940	1925	1925	1925	1925	0
572	20231114	104600	9173940	1925	1925	1925	1925	0
573	20231114	104500	9173940	1925	1925	1925	1925	51
574	20231114	104400	9075765	1926	1926	1926	1926	1065
575	20231114	104300	7024575	1925	1925	1925	1925	18
576	20231114	104200	6989925	1925	1925	1925	1925	0
577	20231114	104100	6989925	1925	1925	1925	1925	1
578	20231114	104000	6988000	1922	1922	1922	1922	0
579	20231114	103900	6988000	1922	1922	1922	1922	0
580	20231114	103800	6988000	1922	1922	1922	1922	0
581	20231114	103700	6988000	1922	1922	1922	1922	0
582	20231114	103600	6988000	1922	1922	1922	1922	0
583	20231114	103500	6988000	1922	1922	1922	1922	51
584	20231114	103400	6889978	1926	1926	1926	1926	0
585	20231114	103300	6889978	1926	1926	1926	1926	0
586	20231114	103200	6889978	1926	1926	1926	1926	0
587	20231114	103100	6889978	1926	1926	1926	1926	0
588	20231114	103000	6889978	1926	1926	1926	1926	0
589	20231114	102900	6889978	1926	1926	1926	1926	0
590	20231114	102800	6889978	1926	1926	1926	1926	0
591	20231114	102700	6889978	1926	1926	1926	1926	0
592	20231114	102600	6889978	1926	1926	1926	1926	0
593	20231114	102500	6889978	1926	1926	1926	1926	0
594	20231114	102400	6889978	1926	1926	1926	1926	0
595	20231114	102300	6889978	1926	1926	1926	1926	0
596	20231114	102200	6889978	1926	1926	1926	1926	5
597	20231114	102100	6880348	1926	1920	1926	1920	81
598	20231114	102000	6724519	1921	1921	1921	1921	0
599	20231114	101900	6724519	1921	1921	1921	1921	0
600	20231114	101800	6724519	1921	1921	1921	1921	0
601	20231114	101700	6724519	1921	1921	1921	1921	0
602	20231114	101600	6724519	1921	1921	1921	1921	0
603	20231114	101500	6724519	1921	1921	1921	1921	0
604	20231114	101400	6724519	1921	1921	1921	1921	0
605	20231114	101300	6724519	1921	1921	1921	1921	0
606	20231114	101200	6724519	1921	1921	1921	1921	0
607	20231114	101100	6724519	1921	1921	1921	1921	0
608	20231114	101000	6724519	1921	1921	1921	1921	0
609	20231114	100900	6724519	1921	1921	1921	1921	0
610	20231114	100800	6724519	1921	1921	1921	1921	0
611	20231114	100700	6724519	1921	1921	1921	1921	0
612	20231114	100600	6724519	1921	1921	1921	1921	0
613	20231114	100500	6724519	1921	1921	1921	1921	0
614	20231114	100400	6724519	1921	1921	1921	1921	0
615	20231114	100300	6724519	1921	1921	1921	1921	0
616	20231114	100200	6724519	1921	1921	1921	1921	1
617	20231114	100100	6722598	1920	1920	1920	1920	1
618	20231114	100000	6720678	1920	1920	1920	1920	1
619	20231114	095900	6718758	1921	1921	1921	1921	0
620	20231114	095800	6718758	1921	1921	1921	1921	1
621	20231114	095700	6716837	1922	1921	1922	1921	17
622	20231114	095600	6684166	1921	1915	1921	1915	61
623	20231114	095500	6567059	1917	1913	1917	1913	50
624	20231114	095400	6471291	1912	1910	1912	1910	27
625	20231114	095300	6419702	1911	1911	1911	1911	0
626	20231114	095200	6419702	1911	1911	1911	1911	0
627	20231114	095100	6419702	1911	1911	1911	1911	6
628	20231114	095000	6408236	1907	1907	1907	1907	0
629	20231114	094900	6408236	1907	1908	1908	1907	203
630	20231114	094800	6021069	1919	1919	1919	1919	0
631	20231114	094700	6021069	1919	1919	1919	1919	23
632	20231114	094600	5976932	1908	1908	1908	1908	126
633	20231114	094500	5736524	1908	1910	1910	1908	169
634	20231114	094400	5413762	1908	1920	1920	1908	624
635	20231114	094300	4219193	1920	1920	1921	1920	344
636	20231114	094200	3558435	1921	1921	1921	1921	0
637	20231114	094100	3558435	1921	1921	1921	1921	0
638	20231114	094000	3558435	1921	1921	1921	1921	0
639	20231114	093900	3558435	1921	1921	1921	1921	0
640	20231114	093800	3558435	1921	1921	1921	1921	2
641	20231114	093700	3554593	1922	1922	1922	1922	2
642	20231114	093600	3550749	1922	1922	1922	1922	0
643	20231114	093500	3550749	1922	1922	1922	1922	0
644	20231114	093400	3550749	1922	1922	1922	1922	0
645	20231114	093300	3550749	1922	1922	1922	1922	2
646	20231114	093200	3546905	1923	1923	1923	1923	0
647	20231114	093100	3546905	1923	1923	1923	1923	0
648	20231114	093000	3546905	1923	1923	1923	1923	0
649	20231114	092900	3546905	1923	1923	1923	1923	0
650	20231114	092800	3546905	1923	1923	1923	1923	0
651	20231114	092700	3546905	1923	1923	1923	1923	0
652	20231114	092600	3546905	1923	1923	1923	1923	0
653	20231114	092500	3546905	1923	1923	1923	1923	0
654	20231114	092400	3546905	1923	1923	1923	1923	0
655	20231114	092300	3546905	1923	1923	1923	1923	0
656	20231114	092200	3546905	1923	1923	1923	1923	0
657	20231114	092100	3546905	1923	1923	1923	1923	0
658	20231114	092000	3546905	1923	1923	1923	1923	0
659	20231114	091900	3546905	1923	1923	1923	1923	0
660	20231114	091800	3546905	1923	1924	1924	1923	4
661	20231114	091700	3539210	1922	1922	1922	1922	31
662	20231114	091600	3479628	1922	1920	1922	1919	41
663	20231114	091500	3400914	1919	1911	1922	1911	19
664	20231114	091400	3364512	1911	1911	1911	1911	251
665	20231114	091300	2884851	1933	1933	1933	1933	0
666	20231114	091200	2884851	1933	1933	1933	1933	0
667	20231114	091100	2884851	1933	1933	1933	1933	2
668	20231114	091000	2880985	1935	1934	1935	1934	74
669	20231114	090900	2737820	1935	1935	1935	1935	0
670	20231114	090800	2737820	1935	1935	1935	1935	0
671	20231114	090700	2737820	1935	1935	1935	1935	5
672	20231114	090600	2728145	1938	1938	1938	1938	0
673	20231114	090500	2728145	1938	1938	1938	1938	0
674	20231114	090400	2728145	1938	1938	1938	1938	5
675	20231114	090300	2718455	1910	1910	1910	1910	0
676	20231114	090200	2718455	1910	1910	1910	1910	0
677	20231114	090100	2718455	1910	1910	1910	1910	4
678	20231114	090000	2710815	1905	1905	1905	1905	1423