KissMeData/299170/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	203900	79065003	1916	1916	1916	1916	7550
3	20231120	203800	79065003	1916	1916	1916	1916	0
4	20231120	203700	79065003	1916	1916	1916	1916	0
5	20231120	203600	79065003	1916	1916	1916	1916	0
6	20231120	203500	79065003	1916	1916	1916	1916	0
7	20231120	203400	79065003	1916	1916	1916	1916	0
8	20231120	203300	79065003	1916	1916	1916	1916	0
9	20231120	203200	79065003	1916	1916	1916	1916	0
10	20231120	203100	79065003	1916	1916	1916	1916	0
11	20231120	203000	79065003	1916	1916	1916	1916	0
12	20231120	202900	79065003	1916	1916	1916	1916	0
13	20231120	202800	79065003	1916	1916	1916	1916	0
14	20231120	202700	79065003	1916	1916	1916	1916	0
15	20231120	202600	79065003	1916	1916	1916	1916	0
16	20231120	202500	79065003	1916	1916	1916	1916	0
17	20231120	202400	79065003	1916	1916	1916	1916	0
18	20231120	202300	79065003	1916	1916	1916	1916	0
19	20231120	202200	79065003	1916	1916	1916	1916	0
20	20231120	202100	79065003	1916	1916	1916	1916	0
21	20231120	202000	79065003	1916	1916	1916	1916	0
22	20231120	201900	79065003	1916	1916	1916	1916	0
23	20231120	201800	79065003	1916	1916	1916	1916	0
24	20231120	201700	79065003	1916	1916	1916	1916	0
25	20231120	201600	79065003	1916	1916	1916	1916	0
26	20231120	201500	79065003	1916	1916	1916	1916	0
27	20231120	201400	79065003	1916	1916	1916	1916	0
28	20231120	201300	79065003	1916	1916	1916	1916	0
29	20231120	201200	79065003	1916	1916	1916	1916	0
30	20231120	201100	79065003	1916	1916	1916	1916	0
31	20231120	201000	79065003	1916	1916	1916	1916	0
32	20231120	200900	79065003	1916	1916	1916	1916	7550
33	20231120	200800	79065003	1916	1916	1916	1916	0
34	20231120	200700	79065003	1916	1916	1916	1916	0
35	20231120	200600	79065003	1916	1916	1916	1916	0
36	20231120	200500	79065003	1916	1916	1916	1916	0
37	20231120	200400	79065003	1916	1916	1916	1916	0
38	20231120	200300	79065003	1916	1916	1916	1916	0
39	20231120	200200	79065003	1916	1916	1916	1916	0
40	20231120	200100	79065003	1916	1916	1916	1916	0
41	20231120	200000	79065003	1916	1916	1916	1916	0
42	20231120	195900	79065003	1916	1916	1916	1916	0
43	20231120	195800	79065003	1916	1916	1916	1916	0
44	20231120	195700	79065003	1916	1916	1916	1916	0
45	20231120	195600	79065003	1916	1916	1916	1916	0
46	20231120	195500	79065003	1916	1916	1916	1916	0
47	20231120	195400	79065003	1916	1916	1916	1916	0
48	20231120	195300	79065003	1916	1916	1916	1916	0
49	20231120	195200	79065003	1916	1916	1916	1916	0
50	20231120	195100	79065003	1916	1916	1916	1916	0
51	20231120	195000	79065003	1916	1916	1916	1916	0
52	20231120	194900	79065003	1916	1916	1916	1916	0
53	20231120	194800	79065003	1916	1916	1916	1916	0
54	20231120	194700	79065003	1916	1916	1916	1916	0
55	20231120	194600	79065003	1916	1916	1916	1916	0
56	20231120	194500	79065003	1916	1916	1916	1916	0
57	20231120	194400	79065003	1916	1916	1916	1916	0
58	20231120	194300	79065003	1916	1916	1916	1916	0
59	20231120	194200	79065003	1916	1916	1916	1916	0
60	20231120	194100	79065003	1916	1916	1916	1916	0
61	20231120	194000	79065003	1916	1916	1916	1916	0
62	20231120	193900	79065003	1916	1916	1916	1916	7550
63	20231120	193800	79065003	1916	1916	1916	1916	0
64	20231120	193700	79065003	1916	1916	1916	1916	0
65	20231120	193600	79065003	1916	1916	1916	1916	0
66	20231120	193500	79065003	1916	1916	1916	1916	0
67	20231120	193400	79065003	1916	1916	1916	1916	0
68	20231120	193300	79065003	1916	1916	1916	1916	0
69	20231120	193200	79065003	1916	1916	1916	1916	0
70	20231120	193100	79065003	1916	1916	1916	1916	0
71	20231120	193000	79065003	1916	1916	1916	1916	0
72	20231120	192900	79065003	1916	1916	1916	1916	0
73	20231120	192800	79065003	1916	1916	1916	1916	0
74	20231120	192700	79065003	1916	1916	1916	1916	0
75	20231120	192600	79065003	1916	1916	1916	1916	0
76	20231120	192500	79065003	1916	1916	1916	1916	0
77	20231120	192400	79065003	1916	1916	1916	1916	0
78	20231120	192300	79065003	1916	1916	1916	1916	0
79	20231120	192200	79065003	1916	1916	1916	1916	0
80	20231120	192100	79065003	1916	1916	1916	1916	0
81	20231120	192000	79065003	1916	1916	1916	1916	0
82	20231120	191900	79065003	1916	1916	1916	1916	0
83	20231120	191800	79065003	1916	1916	1916	1916	0
84	20231120	191700	79065003	1916	1916	1916	1916	0
85	20231120	191600	79065003	1916	1916	1916	1916	0
86	20231120	191500	79065003	1916	1916	1916	1916	0
87	20231120	191400	79065003	1916	1916	1916	1916	0
88	20231120	191300	79065003	1916	1916	1916	1916	0
89	20231120	191200	79065003	1916	1916	1916	1916	0
90	20231120	191100	79065003	1916	1916	1916	1916	0
91	20231120	191000	79065003	1916	1916	1916	1916	0
92	20231120	190900	79065003	1916	1916	1916	1916	7550
93	20231120	190800	79065003	1916	1916	1916	1916	0
94	20231120	190700	79065003	1916	1916	1916	1916	0
95	20231120	190600	79065003	1916	1916	1916	1916	0
96	20231120	190500	79065003	1916	1916	1916	1916	0
97	20231120	190400	79065003	1916	1916	1916	1916	0
98	20231120	190300	79065003	1916	1916	1916	1916	0
99	20231120	190200	79065003	1916	1916	1916	1916	0
100	20231120	190100	79065003	1916	1916	1916	1916	0
101	20231120	190000	79065003	1916	1916	1916	1916	0
102	20231120	185900	79065003	1916	1916	1916	1916	0
103	20231120	185800	79065003	1916	1916	1916	1916	0
104	20231120	185700	79065003	1916	1916	1916	1916	0
105	20231120	185600	79065003	1916	1916	1916	1916	0
106	20231120	185500	79065003	1916	1916	1916	1916	0
107	20231120	185400	79065003	1916	1916	1916	1916	0
108	20231120	185300	79065003	1916	1916	1916	1916	0
109	20231120	185200	79065003	1916	1916	1916	1916	0
110	20231120	185100	79065003	1916	1916	1916	1916	0
111	20231120	185000	79065003	1916	1916	1916	1916	0
112	20231120	184900	79065003	1916	1916	1916	1916	0
113	20231120	184800	79065003	1916	1916	1916	1916	0
114	20231120	184700	79065003	1916	1916	1916	1916	0
115	20231120	184600	79065003	1916	1916	1916	1916	0
116	20231120	184500	79065003	1916	1916	1916	1916	0
117	20231120	184400	79065003	1916	1916	1916	1916	0
118	20231120	184300	79065003	1916	1916	1916	1916	0
119	20231120	184200	79065003	1916	1916	1916	1916	0
120	20231120	184100	79065003	1916	1916	1916	1916	0
121	20231120	184000	79065003	1916	1916	1916	1916	0
122	20231120	183900	79065003	1916	1916	1916	1916	7550
123	20231120	183800	79065003	1916	1916	1916	1916	0
124	20231120	183700	79065003	1916	1916	1916	1916	0
125	20231120	183600	79065003	1916	1916	1916	1916	0
126	20231120	183500	79065003	1916	1916	1916	1916	0
127	20231120	183400	79065003	1916	1916	1916	1916	0
128	20231120	183300	79065003	1916	1916	1916	1916	0
129	20231120	183200	79065003	1916	1916	1916	1916	0
130	20231120	183100	79065003	1916	1916	1916	1916	0
131	20231120	183000	79065003	1916	1916	1916	1916	0
132	20231120	182900	79065003	1916	1916	1916	1916	0
133	20231120	182800	79065003	1916	1916	1916	1916	0
134	20231120	182700	79065003	1916	1916	1916	1916	0
135	20231120	182600	79065003	1916	1916	1916	1916	0
136	20231120	182500	79065003	1916	1916	1916	1916	0
137	20231120	182400	79065003	1916	1916	1916	1916	0
138	20231120	182300	79065003	1916	1916	1916	1916	0
139	20231120	182200	79065003	1916	1916	1916	1916	0
140	20231120	182100	79065003	1916	1916	1916	1916	0
141	20231120	182000	79065003	1916	1916	1916	1916	0
142	20231120	181900	79065003	1916	1916	1916	1916	0
143	20231120	181800	79065003	1916	1916	1916	1916	0
144	20231120	181700	79065003	1916	1916	1916	1916	0
145	20231120	181600	79065003	1916	1916	1916	1916	0
146	20231120	181500	79065003	1916	1916	1916	1916	0
147	20231120	181400	79065003	1916	1916	1916	1916	0
148	20231120	181300	79065003	1916	1916	1916	1916	0
149	20231120	181200	79065003	1916	1916	1916	1916	0
150	20231120	181100	79065003	1916	1916	1916	1916	0
151	20231120	181000	79065003	1916	1916	1916	1916	0
152	20231120	180900	79065003	1916	1916	1916	1916	7550
153	20231120	180800	79065003	1916	1916	1916	1916	0
154	20231120	180700	79065003	1916	1916	1916	1916	0
155	20231120	180600	79065003	1916	1916	1916	1916	0
156	20231120	180500	79065003	1916	1916	1916	1916	0
157	20231120	180400	79065003	1916	1916	1916	1916	0
158	20231120	180300	79065003	1916	1916	1916	1916	0
159	20231120	180200	79065003	1916	1916	1916	1916	0
160	20231120	180100	79065003	1916	1916	1916	1916	0
161	20231120	180000	79065003	1916	1916	1916	1916	0
162	20231120	175900	79065003	1916	1916	1916	1916	0
163	20231120	175800	79065003	1916	1916	1916	1916	0
164	20231120	175700	79065003	1916	1916	1916	1916	0
165	20231120	175600	79065003	1916	1916	1916	1916	0
166	20231120	175500	79065003	1916	1916	1916	1916	0
167	20231120	175400	79065003	1916	1916	1916	1916	0
168	20231120	175300	79065003	1916	1916	1916	1916	0
169	20231120	175200	79065003	1916	1916	1916	1916	0
170	20231120	175100	79065003	1916	1916	1916	1916	0
171	20231120	175000	79065003	1916	1916	1916	1916	0
172	20231120	174900	79065003	1916	1916	1916	1916	0
173	20231120	174800	79065003	1916	1916	1916	1916	0
174	20231120	174700	79065003	1916	1916	1916	1916	0
175	20231120	174600	79065003	1916	1916	1916	1916	0
176	20231120	174500	79065003	1916	1916	1916	1916	0
177	20231120	174400	79065003	1916	1916	1916	1916	0
178	20231120	174300	79065003	1916	1916	1916	1916	0
179	20231120	174200	79065003	1916	1916	1916	1916	0
180	20231120	174100	79065003	1916	1916	1916	1916	0
181	20231120	174000	79065003	1916	1916	1916	1916	0
182	20231120	173900	79065003	1916	1916	1916	1916	7550
183	20231120	173800	79065003	1916	1916	1916	1916	0
184	20231120	173700	79065003	1916	1916	1916	1916	0
185	20231120	173600	79065003	1916	1916	1916	1916	0
186	20231120	173500	79065003	1916	1916	1916	1916	0
187	20231120	173400	79065003	1916	1916	1916	1916	0
188	20231120	173300	79065003	1916	1916	1916	1916	0
189	20231120	173200	79065003	1916	1916	1916	1916	0
190	20231120	173100	79065003	1916	1916	1916	1916	0
191	20231120	173000	79065003	1916	1916	1916	1916	0
192	20231120	172900	79065003	1916	1916	1916	1916	0
193	20231120	172800	79065003	1916	1916	1916	1916	0
194	20231120	172700	79065003	1916	1916	1916	1916	0
195	20231120	172600	79065003	1916	1916	1916	1916	0
196	20231120	172500	79065003	1916	1916	1916	1916	0
197	20231120	172400	79065003	1916	1916	1916	1916	0
198	20231120	172300	79065003	1916	1916	1916	1916	0
199	20231120	172200	79065003	1916	1916	1916	1916	0
200	20231120	172100	79065003	1916	1916	1916	1916	0
201	20231120	172000	79065003	1916	1916	1916	1916	0
202	20231120	171900	79065003	1916	1916	1916	1916	0
203	20231120	171800	79065003	1916	1916	1916	1916	0
204	20231120	171700	79065003	1916	1916	1916	1916	0
205	20231120	171600	79065003	1916	1916	1916	1916	0
206	20231120	171500	79065003	1916	1916	1916	1916	0
207	20231120	171400	79065003	1916	1916	1916	1916	0
208	20231120	171300	79065003	1916	1916	1916	1916	0
209	20231120	171200	79065003	1916	1916	1916	1916	0
210	20231120	171100	79065003	1916	1916	1916	1916	0
211	20231120	171000	79065003	1916	1916	1916	1916	0
212	20231120	170900	79065003	1916	1916	1916	1916	7550
213	20231120	170800	79065003	1916	1916	1916	1916	0
214	20231120	170700	79065003	1916	1916	1916	1916	0
215	20231120	170600	79065003	1916	1916	1916	1916	0
216	20231120	170500	79065003	1916	1916	1916	1916	0
217	20231120	170400	79065003	1916	1916	1916	1916	0
218	20231120	170300	79065003	1916	1916	1916	1916	0
219	20231120	170200	79065003	1916	1916	1916	1916	0
220	20231120	170100	79065003	1916	1916	1916	1916	0
221	20231120	170000	79065003	1916	1916	1916	1916	0
222	20231120	165900	79065003	1916	1916	1916	1916	0
223	20231120	165800	79065003	1916	1916	1916	1916	0
224	20231120	165700	79065003	1916	1916	1916	1916	0
225	20231120	165600	79065003	1916	1916	1916	1916	0
226	20231120	165500	79065003	1916	1916	1916	1916	0
227	20231120	165400	79065003	1916	1916	1916	1916	0
228	20231120	165300	79065003	1916	1916	1916	1916	0
229	20231120	165200	79065003	1916	1916	1916	1916	0
230	20231120	165100	79065003	1916	1916	1916	1916	0
231	20231120	165000	79065003	1916	1916	1916	1916	0
232	20231120	164900	79065003	1916	1916	1916	1916	0
233	20231120	164800	79065003	1916	1916	1916	1916	0
234	20231120	164700	79065003	1916	1916	1916	1916	0
235	20231120	164600	79065003	1916	1916	1916	1916	0
236	20231120	164500	79065003	1916	1916	1916	1916	0
237	20231120	164400	79065003	1916	1916	1916	1916	0
238	20231120	164300	79065003	1916	1916	1916	1916	0
239	20231120	164200	79065003	1916	1916	1916	1916	0
240	20231120	164100	79065003	1916	1916	1916	1916	0
241	20231120	164000	79065003	1916	1916	1916	1916	0
242	20231120	163900	79065003	1916	1916	1916	1916	7550
243	20231120	163800	79065003	1916	1916	1916	1916	0
244	20231120	163700	79065003	1916	1916	1916	1916	0
245	20231120	163600	79065003	1916	1916	1916	1916	0
246	20231120	163500	79065003	1916	1916	1916	1916	0
247	20231120	163400	79065003	1916	1916	1916	1916	0
248	20231120	163300	79065003	1916	1916	1916	1916	0
249	20231120	163200	79065003	1916	1916	1916	1916	0
250	20231120	163100	79065003	1916	1916	1916	1916	0
251	20231120	163000	79065003	1916	1916	1916	1916	0
252	20231120	162900	79065003	1916	1916	1916	1916	0
253	20231120	162800	79065003	1916	1916	1916	1916	0
254	20231120	162700	79065003	1916	1916	1916	1916	0
255	20231120	162600	79065003	1916	1916	1916	1916	0
256	20231120	162500	79065003	1916	1916	1916	1916	0
257	20231120	162400	79065003	1916	1916	1916	1916	0
258	20231120	162300	79065003	1916	1916	1916	1916	0
259	20231120	162200	79065003	1916	1916	1916	1916	0
260	20231120	162100	79065003	1916	1916	1916	1916	0
261	20231120	162000	79065003	1916	1916	1916	1916	0
262	20231120	161900	79065003	1916	1916	1916	1916	0
263	20231120	161800	79065003	1916	1916	1916	1916	0
264	20231120	161700	79065003	1916	1916	1916	1916	0
265	20231120	161600	79065003	1916	1916	1916	1916	0
266	20231120	161500	79065003	1916	1916	1916	1916	0
267	20231120	161400	79065003	1916	1916	1916	1916	0
268	20231120	161300	79065003	1916	1916	1916	1916	0
269	20231120	161200	79065003	1916	1916	1916	1916	0
270	20231120	161100	79065003	1916	1916	1916	1916	0
271	20231120	161000	79065003	1916	1916	1916	1916	0
272	20231120	160900	79065003	1916	1916	1916	1916	7550
273	20231120	160800	79065003	1916	1916	1916	1916	0
274	20231120	160700	79065003	1916	1916	1916	1916	0
275	20231120	160600	79065003	1916	1916	1916	1916	0
276	20231120	160500	79065003	1916	1916	1916	1916	0
277	20231120	160400	79065003	1916	1916	1916	1916	0
278	20231120	160300	79065003	1916	1916	1916	1916	0
279	20231120	160200	79065003	1916	1916	1916	1916	0
280	20231120	160100	79065003	1916	1916	1916	1916	0
281	20231120	160000	79065003	1916	1916	1916	1916	0
282	20231120	155900	79065003	1916	1916	1916	1916	0
283	20231120	155800	79065003	1916	1916	1916	1916	0
284	20231120	155700	79065003	1916	1916	1916	1916	0
285	20231120	155600	79065003	1916	1916	1916	1916	0
286	20231120	155500	79065003	1916	1916	1916	1916	0
287	20231120	155400	79065003	1916	1916	1916	1916	0
288	20231120	155300	79065003	1916	1916	1916	1916	0
289	20231120	155200	79065003	1916	1916	1916	1916	0
290	20231120	155100	79065003	1916	1916	1916	1916	0
291	20231120	155000	79065003	1916	1916	1916	1916	0
292	20231120	154900	79065003	1916	1916	1916	1916	0
293	20231120	154800	79065003	1916	1916	1916	1916	0
294	20231120	154700	79065003	1916	1916	1916	1916	0
295	20231120	154600	79065003	1916	1916	1916	1916	0
296	20231120	154500	79065003	1916	1916	1916	1916	0
297	20231120	154400	79065003	1916	1916	1916	1916	0
298	20231120	154300	79065003	1916	1916	1916	1916	0
299	20231120	154200	79065003	1916	1916	1916	1916	0
300	20231120	154100	79065003	1916	1916	1916	1916	0
301	20231120	154000	79065003	1916	1916	1916	1916	0
302	20231120	153900	79065003	1916	1916	1916	1916	7550
303	20231120	153800	79065003	1916	1916	1916	1916	0
304	20231120	153700	79065003	1916	1916	1916	1916	0
305	20231120	153600	79065003	1916	1916	1916	1916	0
306	20231120	153500	79065003	1916	1916	1916	1916	0
307	20231120	153400	79065003	1916	1916	1916	1916	0
308	20231120	153300	79065003	1916	1916	1916	1916	0
309	20231120	153200	79065003	1916	1916	1916	1916	0
310	20231120	153100	79065003	1916	1916	1916	1916	0
311	20231120	153000	79065003	1916	1916	1916	1916	7550
312	20231120	152900	64599203	1937	1937	1937	1937	0
313	20231120	152800	64599203	1937	1937	1937	1937	0
314	20231120	152700	64599203	1937	1937	1937	1937	0
315	20231120	152600	64599203	1937	1937	1937	1937	0
316	20231120	152500	64599203	1937	1937	1937	1937	0
317	20231120	152400	64599203	1937	1937	1937	1937	0
318	20231120	152300	64599203	1937	1937	1937	1937	0
319	20231120	152200	64599203	1937	1937	1937	1937	0
320	20231120	152100	64599203	1937	1937	1937	1937	0
321	20231120	152000	64599203	1937	1937	1937	1937	0
322	20231120	151900	64599203	1937	1937	1937	1937	0
323	20231120	151800	64599203	1937	1937	1937	1937	71
324	20231120	151700	64461676	1937	1934	1937	1933	186
325	20231120	151600	64101534	1934	1934	1934	1934	0
326	20231120	151500	64101534	1934	1934	1934	1934	0
327	20231120	151400	64101534	1934	1934	1934	1934	0
328	20231120	151300	64101534	1934	1934	1934	1934	0
329	20231120	151200	64101534	1934	1934	1934	1934	0
330	20231120	151100	64101534	1934	1934	1934	1934	55
331	20231120	151000	63995164	1934	1934	1934	1934	0
332	20231120	150900	63995164	1934	1936	1936	1934	56
333	20231120	150800	63886760	1936	1936	1936	1936	0
334	20231120	150700	63886760	1936	1936	1936	1936	0
335	20231120	150600	63886760	1936	1936	1936	1936	3
336	20231120	150500	63880952	1937	1937	1937	1937	0
337	20231120	150400	63880952	1937	1937	1937	1937	0
338	20231120	150300	63880952	1937	1937	1937	1937	1
339	20231120	150200	63879015	1936	1936	1936	1936	153
340	20231120	150100	63582807	1936	1936	1936	1936	0
341	20231120	150000	63582807	1936	1936	1936	1936	0
342	20231120	145900	63582807	1936	1936	1936	1936	0
343	20231120	145800	63582807	1936	1936	1936	1936	1
344	20231120	145700	63580871	1932	1932	1932	1932	0
345	20231120	145600	63580871	1932	1932	1932	1932	0
346	20231120	145500	63580871	1932	1935	1935	1932	1194
347	20231120	145400	61270571	1935	1935	1935	1935	0
348	20231120	145300	61270571	1935	1935	1935	1935	0
349	20231120	145200	61270571	1935	1935	1935	1935	0
350	20231120	145100	61270571	1935	1935	1935	1935	0
351	20231120	145000	61270571	1935	1935	1935	1935	1
352	20231120	144900	61268636	1932	1932	1932	1932	0
353	20231120	144800	61268636	1932	1932	1932	1932	0
354	20231120	144700	61268636	1932	1932	1932	1932	0
355	20231120	144600	61268636	1932	1935	1935	1932	1199
356	20231120	144500	58948676	1932	1932	1932	1932	40
357	20231120	144400	58871396	1932	1932	1932	1932	0
358	20231120	144300	58871396	1932	1932	1932	1932	0
359	20231120	144200	58871396	1932	1932	1932	1932	0
360	20231120	144100	58871396	1932	1932	1932	1932	0
361	20231120	144000	58871396	1932	1932	1932	1932	0
362	20231120	143900	58871396	1932	1932	1932	1932	0
363	20231120	143800	58871396	1932	1932	1932	1932	0
364	20231120	143700	58871396	1932	1932	1932	1932	0
365	20231120	143600	58871396	1932	1932	1932	1932	0
366	20231120	143500	58871396	1932	1932	1932	1932	0
367	20231120	143400	58871396	1932	1932	1932	1932	0
368	20231120	143300	58871396	1932	1935	1935	1932	1255
369	20231120	143200	56443079	1935	1935	1935	1935	0
370	20231120	143100	56443079	1935	1935	1935	1935	0
371	20231120	143000	56443079	1935	1935	1935	1935	1
372	20231120	142900	56441144	1932	1932	1932	1932	0
373	20231120	142800	56441144	1932	1932	1932	1932	0
374	20231120	142700	56441144	1932	1937	1937	1932	3013
375	20231120	142600	50606829	1935	1935	1935	1935	0
376	20231120	142500	50606829	1935	1935	1935	1935	0
377	20231120	142400	50606829	1935	1935	1935	1935	0
378	20231120	142300	50606829	1935	1935	1935	1935	0
379	20231120	142200	50606829	1935	1935	1935	1935	0
380	20231120	142100	50606829	1935	1935	1935	1935	0
381	20231120	142000	50606829	1935	1935	1935	1935	0
382	20231120	141900	50606829	1935	1935	1935	1935	0
383	20231120	141800	50606829	1935	1935	1935	1935	0
384	20231120	141700	50606829	1935	1935	1935	1935	0
385	20231120	141600	50606829	1935	1935	1935	1935	0
386	20231120	141500	50606829	1935	1935	1935	1935	0
387	20231120	141400	50606829	1935	1935	1935	1935	0
388	20231120	141300	50606829	1935	1935	1935	1935	0
389	20231120	141200	50606829	1935	1935	1935	1935	0
390	20231120	141100	50606829	1935	1935	1935	1935	0
391	20231120	141000	50606829	1935	1935	1935	1935	0
392	20231120	140900	50606829	1935	1935	1935	1935	0
393	20231120	140800	50606829	1935	1935	1935	1935	0
394	20231120	140700	50606829	1935	1935	1935	1935	0
395	20231120	140600	50606829	1935	1935	1935	1935	0
396	20231120	140500	50606829	1935	1935	1935	1935	0
397	20231120	140400	50606829	1935	1935	1935	1935	0
398	20231120	140300	50606829	1935	1935	1935	1935	0
399	20231120	140200	50606829	1935	1935	1935	1935	0
400	20231120	140100	50606829	1935	1935	1935	1935	1
401	20231120	140000	50604894	1937	1937	1937	1937	0
402	20231120	135900	50604894	1937	1937	1937	1937	0
403	20231120	135800	50604894	1937	1937	1937	1937	0
404	20231120	135700	50604894	1937	1937	1937	1937	0
405	20231120	135600	50604894	1937	1937	1937	1937	0
406	20231120	135500	50604894	1937	1937	1937	1937	0
407	20231120	135400	50604894	1937	1937	1937	1937	0
408	20231120	135300	50604894	1937	1937	1937	1937	0
409	20231120	135200	50604894	1937	1937	1937	1937	0
410	20231120	135100	50604894	1937	1937	1937	1937	1
411	20231120	135000	50602957	1937	1937	1937	1937	1
412	20231120	134900	50601020	1937	1937	1937	1937	0
413	20231120	134800	50601020	1937	1937	1937	1937	0
414	20231120	134700	50601020	1937	1937	1937	1937	0
415	20231120	134600	50601020	1937	1937	1937	1937	0
416	20231120	134500	50601020	1937	1937	1937	1937	0
417	20231120	134400	50601020	1937	1937	1937	1937	0
418	20231120	134300	50601020	1937	1937	1937	1937	0
419	20231120	134200	50601020	1937	1937	1937	1937	0
420	20231120	134100	50601020	1937	1937	1937	1937	0
421	20231120	134000	50601020	1937	1937	1937	1937	270
422	20231120	133900	50078030	1937	1937	1937	1937	0
423	20231120	133800	50078030	1937	1937	1937	1937	0
424	20231120	133700	50078030	1937	1937	1937	1937	0
425	20231120	133600	50078030	1937	1937	1937	1937	100
426	20231120	133500	49884330	1937	1937	1937	1937	2
427	20231120	133400	49880456	1936	1936	1936	1936	0
428	20231120	133300	49880456	1936	1936	1936	1936	200
429	20231120	133200	49493256	1936	1936	1936	1936	0
430	20231120	133100	49493256	1936	1936	1936	1936	0
431	20231120	133000	49493256	1936	1936	1936	1936	0
432	20231120	132900	49493256	1936	1936	1936	1936	0
433	20231120	132800	49493256	1936	1936	1936	1936	0
434	20231120	132700	49493256	1936	1935	1936	1935	200
435	20231120	132600	49106156	1935	1935	1935	1935	0
436	20231120	132500	49106156	1935	1935	1935	1935	0
437	20231120	132400	49106156	1935	1935	1935	1935	0
438	20231120	132300	49106156	1935	1935	1935	1935	100
439	20231120	132200	48912656	1935	1934	1935	1933	214
440	20231120	132100	48498824	1933	1933	1933	1933	0
441	20231120	132000	48498824	1933	1933	1933	1933	1
442	20231120	131900	48496891	1933	1933	1933	1933	16
443	20231120	131800	48465963	1934	1934	1934	1934	0
444	20231120	131700	48465963	1934	1935	1935	1934	1096
445	20231120	131600	46345299	1935	1935	1935	1935	1
446	20231120	131500	46343364	1934	1934	1934	1934	0
447	20231120	131400	46343364	1934	1934	1934	1934	3
448	20231120	131300	46337562	1934	1934	1934	1934	0
449	20231120	131200	46337562	1934	1934	1934	1934	0
450	20231120	131100	46337562	1934	1934	1934	1934	0
451	20231120	131000	46337562	1934	1934	1934	1934	15
452	20231120	130900	46308552	1935	1935	1935	1935	0
453	20231120	130800	46308552	1935	1935	1935	1935	0
454	20231120	130700	46308552	1935	1935	1935	1935	0
455	20231120	130600	46308552	1935	1935	1935	1935	0
456	20231120	130500	46308552	1935	1935	1935	1935	0
457	20231120	130400	46308552	1935	1936	1936	1935	93
458	20231120	130300	46128596	1935	1935	1935	1935	0
459	20231120	130200	46128596	1935	1935	1935	1935	4
460	20231120	130100	46120856	1935	1935	1935	1935	0
461	20231120	130000	46120856	1935	1935	1935	1935	0
462	20231120	125900	46120856	1935	1935	1935	1935	0
463	20231120	125800	46120856	1935	1936	1936	1935	333
464	20231120	125700	45476201	1936	1936	1936	1936	0
465	20231120	125600	45476201	1936	1936	1936	1936	0
466	20231120	125500	45476201	1936	1936	1936	1936	0
467	20231120	125400	45476201	1936	1936	1936	1936	0
468	20231120	125300	45476201	1936	1936	1936	1936	1
469	20231120	125200	45474265	1935	1936	1936	1935	39
470	20231120	125100	45398771	1935	1935	1935	1935	0
471	20231120	125000	45398771	1935	1935	1935	1935	0
472	20231120	124900	45398771	1935	1935	1935	1935	0
473	20231120	124800	45398771	1935	1936	1936	1935	60
474	20231120	124700	45282613	1937	1937	1937	1937	0
475	20231120	124600	45282613	1937	1937	1937	1937	0
476	20231120	124500	45282613	1937	1937	1937	1937	0
477	20231120	124400	45282613	1937	1937	1937	1937	0
478	20231120	124300	45282613	1937	1937	1937	1937	0
479	20231120	124200	45282613	1937	1937	1937	1937	1
480	20231120	124100	45280676	1937	1937	1937	1937	0
481	20231120	124000	45280676	1937	1937	1937	1937	0
482	20231120	123900	45280676	1937	1937	1937	1937	0
483	20231120	123800	45280676	1937	1937	1937	1937	25
484	20231120	123700	45232251	1937	1937	1937	1937	25
485	20231120	123600	45183826	1937	1937	1937	1937	0
486	20231120	123500	45183826	1937	1937	1937	1937	0
487	20231120	123400	45183826	1937	1937	1937	1937	0
488	20231120	123300	45183826	1937	1937	1937	1937	10
489	20231120	123200	45164456	1937	1937	1937	1937	0
490	20231120	123100	45164456	1937	1937	1937	1937	0
491	20231120	123000	45164456	1937	1937	1937	1937	0
492	20231120	122900	45164456	1937	1937	1937	1937	0
493	20231120	122800	45164456	1937	1937	1937	1937	4
494	20231120	122700	45156708	1937	1937	1937	1937	0
495	20231120	122600	45156708	1937	1937	1937	1937	0
496	20231120	122500	45156708	1937	1937	1937	1937	0
497	20231120	122400	45156708	1937	1937	1937	1937	0
498	20231120	122300	45156708	1937	1937	1937	1937	0
499	20231120	122200	45156708	1937	1937	1937	1937	0
500	20231120	122100	45156708	1937	1937	1937	1937	0
501	20231120	122000	45156708	1937	1937	1937	1937	9
502	20231120	121900	45139275	1937	1937	1937	1937	70
503	20231120	121800	45003685	1937	1937	1937	1937	80
504	20231120	121700	44848725	1937	1937	1937	1937	0
505	20231120	121600	44848725	1937	1937	1937	1937	0
506	20231120	121500	44848725	1937	1937	1937	1937	0
507	20231120	121400	44848725	1937	1937	1937	1937	0
508	20231120	121300	44848725	1937	1937	1937	1937	2
509	20231120	121200	44844851	1937	1937	1937	1937	1
510	20231120	121100	44842914	1935	1935	1935	1935	0
511	20231120	121000	44842914	1935	1935	1935	1935	0
512	20231120	120900	44842914	1935	1935	1935	1935	0
513	20231120	120800	44842914	1935	1936	1936	1935	93
514	20231120	120700	44662958	1935	1935	1935	1935	0
515	20231120	120600	44662958	1935	1935	1935	1935	0
516	20231120	120500	44662958	1935	1935	1935	1935	0
517	20231120	120400	44662958	1935	1935	1935	1935	0
518	20231120	120300	44662958	1935	1935	1935	1935	0
519	20231120	120200	44662958	1935	1935	1935	1935	0
520	20231120	120100	44662958	1935	1935	1935	1935	0
521	20231120	120000	44662958	1935	1935	1935	1934	1267
522	20231120	115900	42211334	1935	1935	1935	1935	0
523	20231120	115800	42211334	1935	1935	1935	1935	27
524	20231120	115700	42159089	1935	1935	1935	1935	0
525	20231120	115600	42159089	1935	1935	1935	1935	0
526	20231120	115500	42159089	1935	1935	1935	1935	0
527	20231120	115400	42159089	1935	1935	1935	1935	1
528	20231120	115300	42157154	1934	1934	1934	1934	0
529	20231120	115200	42157154	1934	1934	1934	1934	4
530	20231120	115100	42149418	1934	1934	1934	1934	0
531	20231120	115000	42149418	1934	1934	1934	1934	0
532	20231120	114900	42149418	1934	1934	1934	1934	0
533	20231120	114800	42149418	1934	1934	1934	1934	0
534	20231120	114700	42149418	1934	1934	1934	1934	0
535	20231120	114600	42149418	1934	1934	1934	1934	0
536	20231120	114500	42149418	1934	1934	1934	1934	0
537	20231120	114400	42149418	1934	1934	1934	1934	0
538	20231120	114300	42149418	1934	1934	1934	1934	0
539	20231120	114200	42149418	1934	1934	1934	1934	0
540	20231120	114100	42149418	1934	1934	1934	1934	25
541	20231120	114000	42101068	1934	1934	1934	1934	336
542	20231120	113900	41451244	1936	1936	1936	1936	0
543	20231120	113800	41451244	1936	1936	1936	1936	0
544	20231120	113700	41451244	1936	1936	1936	1936	0
545	20231120	113600	41451244	1936	1936	1936	1936	0
546	20231120	113500	41451244	1936	1934	1936	1934	69
547	20231120	113400	41317696	1934	1934	1934	1934	2
548	20231120	113300	41313828	1935	1936	1936	1935	516
549	20231120	113200	40315292	1939	1939	1939	1939	0
550	20231120	113100	40315292	1939	1939	1939	1939	0
551	20231120	113000	40315292	1939	1939	1939	1939	0
552	20231120	112900	40315292	1939	1938	1939	1938	2
553	20231120	112800	40311415	1937	1937	1937	1937	0
554	20231120	112700	40311415	1937	1937	1937	1937	0
555	20231120	112600	40311415	1937	1937	1937	1937	0
556	20231120	112500	40311415	1937	1937	1937	1937	0
557	20231120	112400	40311415	1937	1937	1937	1937	0
558	20231120	112300	40311415	1937	1937	1937	1937	1
559	20231120	112200	40309478	1936	1936	1936	1936	0
560	20231120	112100	40309478	1936	1936	1936	1936	0
561	20231120	112000	40309478	1936	1936	1936	1936	0
562	20231120	111900	40309478	1936	1937	1937	1936	170
563	20231120	111800	39980352	1937	1937	1937	1937	0
564	20231120	111700	39980352	1937	1937	1937	1937	0
565	20231120	111600	39980352	1937	1937	1937	1937	0
566	20231120	111500	39980352	1937	1937	1937	1937	0
567	20231120	111400	39980352	1937	1937	1937	1937	0
568	20231120	111300	39980352	1937	1937	1937	1937	0
569	20231120	111200	39980352	1937	1937	1937	1937	0
570	20231120	111100	39980352	1937	1937	1937	1937	0
571	20231120	111000	39980352	1937	1937	1937	1937	0
572	20231120	110900	39980352	1937	1937	1937	1937	0
573	20231120	110800	39980352	1937	1937	1937	1937	12
574	20231120	110700	39957108	1936	1936	1936	1936	0
575	20231120	110600	39957108	1936	1936	1936	1936	0
576	20231120	110500	39957108	1936	1936	1936	1936	0
577	20231120	110400	39957108	1936	1936	1936	1936	0
578	20231120	110300	39957108	1936	1936	1936	1936	0
579	20231120	110200	39957108	1936	1936	1936	1936	0
580	20231120	110100	39957108	1936	1936	1936	1936	0
581	20231120	110000	39957108	1936	1936	1936	1936	33
582	20231120	105900	39893220	1936	1936	1936	1936	0
583	20231120	105800	39893220	1936	1936	1936	1936	0
584	20231120	105700	39893220	1936	1936	1936	1936	0
585	20231120	105600	39893220	1936	1936	1936	1936	33
586	20231120	105500	39829332	1936	1936	1936	1936	0
587	20231120	105400	39829332	1936	1936	1936	1936	0
588	20231120	105300	39829332	1936	1936	1936	1936	33
589	20231120	105200	39765444	1938	1937	1938	1937	1042
590	20231120	105100	37747081	1936	1936	1936	1936	0
591	20231120	105000	37747081	1936	1936	1936	1936	35
592	20231120	104900	37679321	1937	1937	1937	1937	1
593	20231120	104800	37677384	1936	1936	1936	1936	0
594	20231120	104700	37677384	1936	1937	1937	1936	46
595	20231120	104600	37588315	1937	1937	1937	1937	0
596	20231120	104500	37588315	1937	1937	1937	1937	88
597	20231120	104400	37417859	1937	1937	1937	1937	1113
598	20231120	104300	35261978	1937	1937	1937	1937	0
599	20231120	104200	35261978	1937	1938	1938	1937	2
600	20231120	104100	35258103	1938	1938	1938	1938	0
601	20231120	104000	35258103	1938	1938	1938	1938	1
602	20231120	103900	35256165	1940	1940	1940	1940	0
603	20231120	103800	35256165	1940	1940	1940	1940	0
604	20231120	103700	35256165	1940	1938	1940	1938	2
605	20231120	103600	35252287	1938	1938	1938	1938	0
606	20231120	103500	35252287	1938	1938	1938	1938	0
607	20231120	103400	35252287	1938	1938	1938	1938	0
608	20231120	103300	35252287	1938	1938	1938	1938	0
609	20231120	103200	35252287	1938	1938	1938	1938	0
610	20231120	103100	35252287	1938	1938	1938	1938	0
611	20231120	103000	35252287	1938	1938	1938	1938	0
612	20231120	102900	35252287	1938	1938	1938	1938	0
613	20231120	102800	35252287	1938	1938	1938	1938	0
614	20231120	102700	35252287	1938	1938	1938	1938	0
615	20231120	102600	35252287	1938	1938	1938	1938	200
616	20231120	102500	34864687	1938	1938	1938	1938	0
617	20231120	102400	34864687	1938	1938	1938	1938	0
618	20231120	102300	34864687	1938	1938	1938	1938	1
619	20231120	102200	34862749	1936	1936	1936	1936	0
620	20231120	102100	34862749	1936	1936	1936	1936	0
621	20231120	102000	34862749	1936	1936	1936	1936	0
622	20231120	101900	34862749	1936	1936	1936	1936	0
623	20231120	101800	34862749	1936	1936	1936	1936	0
624	20231120	101700	34862749	1936	1936	1936	1936	0
625	20231120	101600	34862749	1936	1936	1936	1936	0
626	20231120	101500	34862749	1936	1936	1936	1936	0
627	20231120	101400	34862749	1936	1936	1936	1936	0
628	20231120	101300	34862749	1936	1936	1936	1936	0
629	20231120	101200	34862749	1936	1936	1936	1936	0
630	20231120	101100	34862749	1936	1936	1936	1936	0
631	20231120	101000	34862749	1936	1936	1936	1936	0
632	20231120	100900	34862749	1936	1936	1936	1936	0
633	20231120	100800	34862749	1936	1936	1936	1936	0
634	20231120	100700	34862749	1936	1936	1936	1936	100
635	20231120	100600	34669149	1938	1938	1938	1938	0
636	20231120	100500	34669149	1938	1938	1938	1938	0
637	20231120	100400	34669149	1938	1938	1938	1938	0
638	20231120	100300	34669149	1938	1938	1938	1938	0
639	20231120	100200	34669149	1938	1938	1938	1938	0
640	20231120	100100	34669149	1938	1938	1938	1938	0
641	20231120	100000	34669149	1938	1938	1938	1938	0
642	20231120	095900	34669149	1938	1938	1938	1938	0
643	20231120	095800	34669149	1938	1938	1938	1938	0
644	20231120	095700	34669149	1938	1938	1938	1938	0
645	20231120	095600	34669149	1938	1938	1938	1938	0
646	20231120	095500	34669149	1938	1938	1938	1938	0
647	20231120	095400	34669149	1938	1938	1938	1938	0
648	20231120	095300	34669149	1938	1938	1938	1938	0
649	20231120	095200	34669149	1938	1938	1938	1938	0
650	20231120	095100	34669149	1938	1938	1938	1938	0
651	20231120	095000	34669149	1938	1938	1938	1938	0
652	20231120	094900	34669149	1938	1938	1938	1938	47
653	20231120	094800	34578063	1938	1938	1938	1938	1300
654	20231120	094700	32058663	1943	1943	1943	1943	0
655	20231120	094600	32058663	1943	1943	1943	1943	0
656	20231120	094500	32058663	1943	1943	1943	1943	0
657	20231120	094400	32058663	1943	1943	1943	1943	0
658	20231120	094300	32058663	1943	1943	1943	1943	0
659	20231120	094200	32058663	1943	1943	1943	1943	89
660	20231120	094100	31885736	1940	1940	1940	1940	0
661	20231120	094000	31885736	1940	1940	1940	1940	0
662	20231120	093900	31885736	1940	1940	1940	1940	0
663	20231120	093800	31885736	1940	1938	1940	1938	1869
664	20231120	093700	28262026	1940	1940	1940	1940	0
665	20231120	093600	28262026	1940	1940	1940	1940	1
666	20231120	093500	28260086	1940	1940	1940	1940	0
667	20231120	093400	28260086	1940	1940	1940	1940	0
668	20231120	093300	28260086	1940	1940	1940	1940	3
669	20231120	093200	28254266	1940	1940	1940	1940	1
670	20231120	093100	28252326	1933	1933	1933	1933	0
671	20231120	093000	28252326	1933	1933	1933	1933	859
672	20231120	092900	26591879	1933	1935	1935	1933	3465
673	20231120	092800	19893051	1940	1940	1940	1940	0
674	20231120	092700	19893051	1940	1940	1940	1940	0
675	20231120	092600	19893051	1940	1940	1940	1940	0
676	20231120	092500	19893051	1940	1940	1940	1940	100
677	20231120	092400	19699051	1940	1940	1940	1940	0
678	20231120	092300	19699051	1940	1940	1940	1940	0
679	20231120	092200	19699051	1940	1940	1940	1940	0
680	20231120	092100	19699051	1940	1940	1940	1940	0
681	20231120	092000	19699051	1940	1940	1940	1940	100
682	20231120	091900	19505051	1940	1940	1940	1940	400
683	20231120	091800	18729051	1940	1940	1940	1940	0
684	20231120	091700	18729051	1940	1940	1940	1940	1
685	20231120	091600	18727111	1936	1936	1936	1936	0
686	20231120	091500	18727111	1936	1936	1936	1936	0
687	20231120	091400	18727111	1936	1936	1936	1936	698
688	20231120	091300	17375783	1935	1935	1935	1935	1
689	20231120	091200	17373848	1933	1933	1933	1933	0
690	20231120	091100	17373848	1933	1935	1935	1933	2000
691	20231120	091000	13505872	1935	1935	1935	1935	0
692	20231120	090900	13505872	1935	1935	1935	1935	116
693	20231120	090800	13281412	1945	1935	1945	1935	1202
694	20231120	090700	10955527	1935	1935	1935	1935	0
695	20231120	090600	10955527	1935	1935	1935	1935	2100
696	20231120	090500	6892027	1938	1941	1941	1938	1000
697	20231120	090400	4954024	1945	1945	1945	1945	1000
698	20231120	090300	3009024	1959	1959	1959	1959	0
699	20231120	090200	3009024	1959	1959	1959	1959	0
700	20231120	090100	3009024	1959	1959	1959	1959	0
701	20231120	090000	3009024	1959	1959	1959	1959	1536