KissMeData/299170/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	204100	151026760	1925	1925	1925	1925	496
3	20231121	204000	151026760	1925	1925	1925	1925	0
4	20231121	203900	151026760	1925	1925	1925	1925	0
5	20231121	203800	151026760	1925	1925	1925	1925	0
6	20231121	203700	151026760	1925	1925	1925	1925	0
7	20231121	203600	151026760	1925	1925	1925	1925	0
8	20231121	203500	151026760	1925	1925	1925	1925	0
9	20231121	203400	151026760	1925	1925	1925	1925	0
10	20231121	203300	151026760	1925	1925	1925	1925	0
11	20231121	203200	151026760	1925	1925	1925	1925	0
12	20231121	203100	151026760	1925	1925	1925	1925	0
13	20231121	203000	151026760	1925	1925	1925	1925	0
14	20231121	202900	151026760	1925	1925	1925	1925	0
15	20231121	202800	151026760	1925	1925	1925	1925	0
16	20231121	202700	151026760	1925	1925	1925	1925	0
17	20231121	202600	151026760	1925	1925	1925	1925	0
18	20231121	202500	151026760	1925	1925	1925	1925	0
19	20231121	202400	151026760	1925	1925	1925	1925	0
20	20231121	202300	151026760	1925	1925	1925	1925	0
21	20231121	202200	151026760	1925	1925	1925	1925	0
22	20231121	202100	151026760	1925	1925	1925	1925	0
23	20231121	202000	151026760	1925	1925	1925	1925	0
24	20231121	201900	151026760	1925	1925	1925	1925	0
25	20231121	201800	151026760	1925	1925	1925	1925	0
26	20231121	201700	151026760	1925	1925	1925	1925	0
27	20231121	201600	151026760	1925	1925	1925	1925	0
28	20231121	201500	151026760	1925	1925	1925	1925	0
29	20231121	201400	151026760	1925	1925	1925	1925	0
30	20231121	201300	151026760	1925	1925	1925	1925	0
31	20231121	201200	151026760	1925	1925	1925	1925	0
32	20231121	201100	151026760	1925	1925	1925	1925	496
33	20231121	201000	151026760	1925	1925	1925	1925	0
34	20231121	200900	151026760	1925	1925	1925	1925	0
35	20231121	200800	151026760	1925	1925	1925	1925	0
36	20231121	200700	151026760	1925	1925	1925	1925	0
37	20231121	200600	151026760	1925	1925	1925	1925	0
38	20231121	200500	151026760	1925	1925	1925	1925	0
39	20231121	200400	151026760	1925	1925	1925	1925	0
40	20231121	200300	151026760	1925	1925	1925	1925	0
41	20231121	200200	151026760	1925	1925	1925	1925	0
42	20231121	200100	151026760	1925	1925	1925	1925	0
43	20231121	200000	151026760	1925	1925	1925	1925	0
44	20231121	195900	151026760	1925	1925	1925	1925	0
45	20231121	195800	151026760	1925	1925	1925	1925	0
46	20231121	195700	151026760	1925	1925	1925	1925	0
47	20231121	195600	151026760	1925	1925	1925	1925	0
48	20231121	195500	151026760	1925	1925	1925	1925	0
49	20231121	195400	151026760	1925	1925	1925	1925	0
50	20231121	195300	151026760	1925	1925	1925	1925	0
51	20231121	195200	151026760	1925	1925	1925	1925	0
52	20231121	195100	151026760	1925	1925	1925	1925	0
53	20231121	195000	151026760	1925	1925	1925	1925	0
54	20231121	194900	151026760	1925	1925	1925	1925	0
55	20231121	194800	151026760	1925	1925	1925	1925	0
56	20231121	194700	151026760	1925	1925	1925	1925	0
57	20231121	194600	151026760	1925	1925	1925	1925	0
58	20231121	194500	151026760	1925	1925	1925	1925	0
59	20231121	194400	151026760	1925	1925	1925	1925	0
60	20231121	194300	151026760	1925	1925	1925	1925	0
61	20231121	194200	151026760	1925	1925	1925	1925	0
62	20231121	194100	151026760	1925	1925	1925	1925	496
63	20231121	194000	151026760	1925	1925	1925	1925	0
64	20231121	193900	151026760	1925	1925	1925	1925	0
65	20231121	193800	151026760	1925	1925	1925	1925	0
66	20231121	193700	151026760	1925	1925	1925	1925	0
67	20231121	193600	151026760	1925	1925	1925	1925	0
68	20231121	193500	151026760	1925	1925	1925	1925	0
69	20231121	193400	151026760	1925	1925	1925	1925	0
70	20231121	193300	151026760	1925	1925	1925	1925	0
71	20231121	193200	151026760	1925	1925	1925	1925	0
72	20231121	193100	151026760	1925	1925	1925	1925	0
73	20231121	193000	151026760	1925	1925	1925	1925	0
74	20231121	192900	151026760	1925	1925	1925	1925	0
75	20231121	192800	151026760	1925	1925	1925	1925	0
76	20231121	192700	151026760	1925	1925	1925	1925	0
77	20231121	192600	151026760	1925	1925	1925	1925	0
78	20231121	192500	151026760	1925	1925	1925	1925	0
79	20231121	192400	151026760	1925	1925	1925	1925	0
80	20231121	192300	151026760	1925	1925	1925	1925	0
81	20231121	192200	151026760	1925	1925	1925	1925	0
82	20231121	192100	151026760	1925	1925	1925	1925	0
83	20231121	192000	151026760	1925	1925	1925	1925	0
84	20231121	191900	151026760	1925	1925	1925	1925	0
85	20231121	191800	151026760	1925	1925	1925	1925	0
86	20231121	191700	151026760	1925	1925	1925	1925	0
87	20231121	191600	151026760	1925	1925	1925	1925	0
88	20231121	191500	151026760	1925	1925	1925	1925	0
89	20231121	191400	151026760	1925	1925	1925	1925	0
90	20231121	191300	151026760	1925	1925	1925	1925	0
91	20231121	191200	151026760	1925	1925	1925	1925	0
92	20231121	191100	151026760	1925	1925	1925	1925	496
93	20231121	191000	151026760	1925	1925	1925	1925	0
94	20231121	190900	151026760	1925	1925	1925	1925	0
95	20231121	190800	151026760	1925	1925	1925	1925	0
96	20231121	190700	151026760	1925	1925	1925	1925	0
97	20231121	190600	151026760	1925	1925	1925	1925	0
98	20231121	190500	151026760	1925	1925	1925	1925	0
99	20231121	190400	151026760	1925	1925	1925	1925	0
100	20231121	190300	151026760	1925	1925	1925	1925	0
101	20231121	190200	151026760	1925	1925	1925	1925	0
102	20231121	190100	151026760	1925	1925	1925	1925	0
103	20231121	190000	151026760	1925	1925	1925	1925	0
104	20231121	185900	151026760	1925	1925	1925	1925	0
105	20231121	185800	151026760	1925	1925	1925	1925	0
106	20231121	185700	151026760	1925	1925	1925	1925	0
107	20231121	185600	151026760	1925	1925	1925	1925	0
108	20231121	185500	151026760	1925	1925	1925	1925	0
109	20231121	185400	151026760	1925	1925	1925	1925	0
110	20231121	185300	151026760	1925	1925	1925	1925	0
111	20231121	185200	151026760	1925	1925	1925	1925	0
112	20231121	185100	151026760	1925	1925	1925	1925	0
113	20231121	185000	151026760	1925	1925	1925	1925	0
114	20231121	184900	151026760	1925	1925	1925	1925	0
115	20231121	184800	151026760	1925	1925	1925	1925	0
116	20231121	184700	151026760	1925	1925	1925	1925	0
117	20231121	184600	151026760	1925	1925	1925	1925	0
118	20231121	184500	151026760	1925	1925	1925	1925	0
119	20231121	184400	151026760	1925	1925	1925	1925	0
120	20231121	184300	151026760	1925	1925	1925	1925	0
121	20231121	184200	151026760	1925	1925	1925	1925	0
122	20231121	184100	151026760	1925	1925	1925	1925	496
123	20231121	184000	151026760	1925	1925	1925	1925	0
124	20231121	183900	151026760	1925	1925	1925	1925	0
125	20231121	183800	151026760	1925	1925	1925	1925	0
126	20231121	183700	151026760	1925	1925	1925	1925	0
127	20231121	183600	151026760	1925	1925	1925	1925	0
128	20231121	183500	151026760	1925	1925	1925	1925	0
129	20231121	183400	151026760	1925	1925	1925	1925	0
130	20231121	183300	151026760	1925	1925	1925	1925	0
131	20231121	183200	151026760	1925	1925	1925	1925	0
132	20231121	183100	151026760	1925	1925	1925	1925	0
133	20231121	183000	151026760	1925	1925	1925	1925	0
134	20231121	182900	151026760	1925	1925	1925	1925	0
135	20231121	182800	151026760	1925	1925	1925	1925	0
136	20231121	182700	151026760	1925	1925	1925	1925	0
137	20231121	182600	151026760	1925	1925	1925	1925	0
138	20231121	182500	151026760	1925	1925	1925	1925	0
139	20231121	182400	151026760	1925	1925	1925	1925	0
140	20231121	182300	151026760	1925	1925	1925	1925	0
141	20231121	182200	151026760	1925	1925	1925	1925	0
142	20231121	182100	151026760	1925	1925	1925	1925	0
143	20231121	182000	151026760	1925	1925	1925	1925	0
144	20231121	181900	151026760	1925	1925	1925	1925	0
145	20231121	181800	151026760	1925	1925	1925	1925	0
146	20231121	181700	151026760	1925	1925	1925	1925	0
147	20231121	181600	151026760	1925	1925	1925	1925	0
148	20231121	181500	151026760	1925	1925	1925	1925	0
149	20231121	181400	151026760	1925	1925	1925	1925	0
150	20231121	181300	151026760	1925	1925	1925	1925	0
151	20231121	181200	151026760	1925	1925	1925	1925	0
152	20231121	181100	151026760	1925	1925	1925	1925	496
153	20231121	181000	151026760	1925	1925	1925	1925	0
154	20231121	180900	151026760	1925	1925	1925	1925	0
155	20231121	180800	151026760	1925	1925	1925	1925	0
156	20231121	180700	151026760	1925	1925	1925	1925	0
157	20231121	180600	151026760	1925	1925	1925	1925	0
158	20231121	180500	151026760	1925	1925	1925	1925	0
159	20231121	180400	151026760	1925	1925	1925	1925	0
160	20231121	180300	151026760	1925	1925	1925	1925	0
161	20231121	180200	151026760	1925	1925	1925	1925	0
162	20231121	180100	151026760	1925	1925	1925	1925	0
163	20231121	180000	151026760	1925	1925	1925	1925	0
164	20231121	175900	151026760	1925	1925	1925	1925	0
165	20231121	175800	151026760	1925	1925	1925	1925	0
166	20231121	175700	151026760	1925	1925	1925	1925	0
167	20231121	175600	151026760	1925	1925	1925	1925	0
168	20231121	175500	151026760	1925	1925	1925	1925	0
169	20231121	175400	151026760	1925	1925	1925	1925	0
170	20231121	175300	151026760	1925	1925	1925	1925	0
171	20231121	175200	151026760	1925	1925	1925	1925	0
172	20231121	175100	151026760	1925	1925	1925	1925	0
173	20231121	175000	151026760	1925	1925	1925	1925	0
174	20231121	174900	151026760	1925	1925	1925	1925	0
175	20231121	174800	151026760	1925	1925	1925	1925	0
176	20231121	174700	151026760	1925	1925	1925	1925	0
177	20231121	174600	151026760	1925	1925	1925	1925	0
178	20231121	174500	151026760	1925	1925	1925	1925	0
179	20231121	174400	151026760	1925	1925	1925	1925	0
180	20231121	174300	151026760	1925	1925	1925	1925	0
181	20231121	174200	151026760	1925	1925	1925	1925	0
182	20231121	174100	151026760	1925	1925	1925	1925	496
183	20231121	174000	151026760	1925	1925	1925	1925	0
184	20231121	173900	151026760	1925	1925	1925	1925	0
185	20231121	173800	151026760	1925	1925	1925	1925	0
186	20231121	173700	151026760	1925	1925	1925	1925	0
187	20231121	173600	151026760	1925	1925	1925	1925	0
188	20231121	173500	151026760	1925	1925	1925	1925	0
189	20231121	173400	151026760	1925	1925	1925	1925	0
190	20231121	173300	151026760	1925	1925	1925	1925	0
191	20231121	173200	151026760	1925	1925	1925	1925	0
192	20231121	173100	151026760	1925	1925	1925	1925	0
193	20231121	173000	151026760	1925	1925	1925	1925	0
194	20231121	172900	151026760	1925	1925	1925	1925	0
195	20231121	172800	151026760	1925	1925	1925	1925	0
196	20231121	172700	151026760	1925	1925	1925	1925	0
197	20231121	172600	151026760	1925	1925	1925	1925	0
198	20231121	172500	151026760	1925	1925	1925	1925	0
199	20231121	172400	151026760	1925	1925	1925	1925	0
200	20231121	172300	151026760	1925	1925	1925	1925	0
201	20231121	172200	151026760	1925	1925	1925	1925	0
202	20231121	172100	151026760	1925	1925	1925	1925	0
203	20231121	172000	151026760	1925	1925	1925	1925	0
204	20231121	171900	151026760	1925	1925	1925	1925	0
205	20231121	171800	151026760	1925	1925	1925	1925	0
206	20231121	171700	151026760	1925	1925	1925	1925	0
207	20231121	171600	151026760	1925	1925	1925	1925	0
208	20231121	171500	151026760	1925	1925	1925	1925	0
209	20231121	171400	151026760	1925	1925	1925	1925	0
210	20231121	171300	151026760	1925	1925	1925	1925	0
211	20231121	171200	151026760	1925	1925	1925	1925	0
212	20231121	171100	151026760	1925	1925	1925	1925	496
213	20231121	171000	151026760	1925	1925	1925	1925	0
214	20231121	170900	151026760	1925	1925	1925	1925	0
215	20231121	170800	151026760	1925	1925	1925	1925	0
216	20231121	170700	151026760	1925	1925	1925	1925	0
217	20231121	170600	151026760	1925	1925	1925	1925	0
218	20231121	170500	151026760	1925	1925	1925	1925	0
219	20231121	170400	151026760	1925	1925	1925	1925	0
220	20231121	170300	151026760	1925	1925	1925	1925	0
221	20231121	170200	151026760	1925	1925	1925	1925	0
222	20231121	170100	151026760	1925	1925	1925	1925	0
223	20231121	170000	151026760	1925	1925	1925	1925	0
224	20231121	165900	151026760	1925	1925	1925	1925	0
225	20231121	165800	151026760	1925	1925	1925	1925	0
226	20231121	165700	151026760	1925	1925	1925	1925	0
227	20231121	165600	151026760	1925	1925	1925	1925	0
228	20231121	165500	151026760	1925	1925	1925	1925	0
229	20231121	165400	151026760	1925	1925	1925	1925	0
230	20231121	165300	151026760	1925	1925	1925	1925	0
231	20231121	165200	151026760	1925	1925	1925	1925	0
232	20231121	165100	151026760	1925	1925	1925	1925	0
233	20231121	165000	151026760	1925	1925	1925	1925	0
234	20231121	164900	151026760	1925	1925	1925	1925	0
235	20231121	164800	151026760	1925	1925	1925	1925	0
236	20231121	164700	151026760	1925	1925	1925	1925	0
237	20231121	164600	151026760	1925	1925	1925	1925	0
238	20231121	164500	151026760	1925	1925	1925	1925	0
239	20231121	164400	151026760	1925	1925	1925	1925	0
240	20231121	164300	151026760	1925	1925	1925	1925	0
241	20231121	164200	151026760	1925	1925	1925	1925	0
242	20231121	164100	151026760	1925	1925	1925	1925	496
243	20231121	164000	151026760	1925	1925	1925	1925	0
244	20231121	163900	151026760	1925	1925	1925	1925	0
245	20231121	163800	151026760	1925	1925	1925	1925	0
246	20231121	163700	151026760	1925	1925	1925	1925	0
247	20231121	163600	151026760	1925	1925	1925	1925	0
248	20231121	163500	151026760	1925	1925	1925	1925	0
249	20231121	163400	151026760	1925	1925	1925	1925	0
250	20231121	163300	151026760	1925	1925	1925	1925	0
251	20231121	163200	151026760	1925	1925	1925	1925	0
252	20231121	163100	151026760	1925	1925	1925	1925	0
253	20231121	163000	151026760	1925	1925	1925	1925	0
254	20231121	162900	151026760	1925	1925	1925	1925	0
255	20231121	162800	151026760	1925	1925	1925	1925	0
256	20231121	162700	151026760	1925	1925	1925	1925	0
257	20231121	162600	151026760	1925	1925	1925	1925	0
258	20231121	162500	151026760	1925	1925	1925	1925	0
259	20231121	162400	151026760	1925	1925	1925	1925	0
260	20231121	162300	151026760	1925	1925	1925	1925	0
261	20231121	162200	151026760	1925	1925	1925	1925	0
262	20231121	162100	151026760	1925	1925	1925	1925	0
263	20231121	162000	151026760	1925	1925	1925	1925	0
264	20231121	161900	151026760	1925	1925	1925	1925	0
265	20231121	161800	151026760	1925	1925	1925	1925	0
266	20231121	161700	151026760	1925	1925	1925	1925	0
267	20231121	161600	151026760	1925	1925	1925	1925	0
268	20231121	161500	151026760	1925	1925	1925	1925	0
269	20231121	161400	151026760	1925	1925	1925	1925	0
270	20231121	161300	151026760	1925	1925	1925	1925	0
271	20231121	161200	151026760	1925	1925	1925	1925	0
272	20231121	161100	151026760	1925	1925	1925	1925	496
273	20231121	161000	151026760	1925	1925	1925	1925	0
274	20231121	160900	151026760	1925	1925	1925	1925	0
275	20231121	160800	151026760	1925	1925	1925	1925	0
276	20231121	160700	151026760	1925	1925	1925	1925	0
277	20231121	160600	151026760	1925	1925	1925	1925	0
278	20231121	160500	151026760	1925	1925	1925	1925	0
279	20231121	160400	151026760	1925	1925	1925	1925	0
280	20231121	160300	151026760	1925	1925	1925	1925	0
281	20231121	160200	151026760	1925	1925	1925	1925	0
282	20231121	160100	151026760	1925	1925	1925	1925	0
283	20231121	160000	151026760	1925	1925	1925	1925	0
284	20231121	155900	151026760	1925	1925	1925	1925	0
285	20231121	155800	151026760	1925	1925	1925	1925	0
286	20231121	155700	151026760	1925	1925	1925	1925	0
287	20231121	155600	151026760	1925	1925	1925	1925	0
288	20231121	155500	151026760	1925	1925	1925	1925	0
289	20231121	155400	151026760	1925	1925	1925	1925	0
290	20231121	155300	151026760	1925	1925	1925	1925	0
291	20231121	155200	151026760	1925	1925	1925	1925	0
292	20231121	155100	151026760	1925	1925	1925	1925	0
293	20231121	155000	151026760	1925	1925	1925	1925	0
294	20231121	154900	151026760	1925	1925	1925	1925	0
295	20231121	154800	151026760	1925	1925	1925	1925	0
296	20231121	154700	151026760	1925	1925	1925	1925	0
297	20231121	154600	151026760	1925	1925	1925	1925	0
298	20231121	154500	151026760	1925	1925	1925	1925	0
299	20231121	154400	151026760	1925	1925	1925	1925	0
300	20231121	154300	151026760	1925	1925	1925	1925	0
301	20231121	154200	151026760	1925	1925	1925	1925	0
302	20231121	154100	151026760	1925	1925	1925	1925	496
303	20231121	154000	151026760	1925	1925	1925	1925	0
304	20231121	153900	151026760	1925	1925	1925	1925	0
305	20231121	153800	151026760	1925	1925	1925	1925	0
306	20231121	153700	151026760	1925	1925	1925	1925	0
307	20231121	153600	151026760	1925	1925	1925	1925	0
308	20231121	153500	151026760	1925	1925	1925	1925	0
309	20231121	153400	151026760	1925	1925	1925	1925	0
310	20231121	153300	151026760	1925	1925	1925	1925	0
311	20231121	153200	151026760	1925	1925	1925	1925	0
312	20231121	153100	151026760	1925	1925	1925	1925	0
313	20231121	153000	151026760	1925	1925	1925	1925	496
314	20231121	152900	150071960	1907	1907	1907	1907	0
315	20231121	152800	150071960	1907	1907	1907	1907	0
316	20231121	152700	150071960	1907	1907	1907	1907	0
317	20231121	152600	150071960	1907	1907	1907	1907	0
318	20231121	152500	150071960	1907	1907	1907	1907	0
319	20231121	152400	150071960	1907	1907	1907	1907	0
320	20231121	152300	150071960	1907	1907	1907	1907	0
321	20231121	152200	150071960	1907	1907	1907	1907	0
322	20231121	152100	150071960	1907	1907	1907	1907	0
323	20231121	152000	150071960	1907	1907	1907	1907	0
324	20231121	151900	150071960	1907	1911	1911	1906	298
325	20231121	151800	149503551	1910	1910	1910	1910	0
326	20231121	151700	149503551	1910	1910	1910	1910	0
327	20231121	151600	149503551	1910	1910	1910	1910	0
328	20231121	151500	149503551	1910	1910	1910	1910	0
329	20231121	151400	149503551	1910	1910	1910	1910	0
330	20231121	151300	149503551	1910	1910	1910	1910	26
331	20231121	151200	149453891	1910	1910	1910	1910	27
332	20231121	151100	149402321	1910	1910	1910	1910	25
333	20231121	151000	149354571	1910	1910	1910	1910	65
334	20231121	150900	149230421	1919	1919	1919	1919	2
335	20231121	150800	149226583	1910	1910	1910	1910	11
336	20231121	150700	149205573	1925	1925	1925	1925	0
337	20231121	150600	149205573	1925	1925	1925	1925	0
338	20231121	150500	149205573	1925	1925	1925	1925	0
339	20231121	150400	149205573	1925	1925	1925	1925	0
340	20231121	150300	149205573	1925	1925	1925	1925	0
341	20231121	150200	149205573	1925	1925	1925	1925	0
342	20231121	150100	149205573	1925	1925	1925	1925	0
343	20231121	150000	149205573	1925	1925	1925	1925	0
344	20231121	145900	149205573	1925	1925	1925	1925	0
345	20231121	145800	149205573	1925	1925	1925	1925	0
346	20231121	145700	149205573	1925	1925	1925	1925	0
347	20231121	145600	149205573	1925	1907	1925	1907	219
348	20231121	145500	148787333	1907	1907	1907	1907	22
349	20231121	145400	148745379	1908	1907	1908	1907	36
350	20231121	145300	148676718	1908	1908	1908	1908	8
351	20231121	145200	148661454	1908	1907	1908	1907	27
352	20231121	145100	148609964	1908	1908	1908	1907	22
353	20231121	145000	148568001	1908	1909	1909	1907	45
354	20231121	144900	148482141	1909	1907	1909	1907	34
355	20231121	144800	148417255	1907	1909	1909	1907	67
356	20231121	144700	148289442	1907	1911	1911	1907	108
357	20231121	144600	148083444	1909	1909	1909	1909	9
358	20231121	144500	148066263	1912	1912	1912	1912	0
359	20231121	144400	148066263	1912	1912	1912	1912	0
360	20231121	144300	148066263	1912	1912	1912	1912	0
361	20231121	144200	148066263	1912	1912	1912	1912	0
362	20231121	144100	148066263	1912	1912	1912	1912	1
363	20231121	144000	148064351	1910	1910	1910	1910	110
364	20231121	143900	147854251	1913	1913	1913	1913	0
365	20231121	143800	147854251	1913	1913	1913	1913	0
366	20231121	143700	147854251	1913	1913	1913	1913	0
367	20231121	143600	147854251	1913	1913	1913	1913	1
368	20231121	143500	147852338	1916	1916	1916	1916	3
369	20231121	143400	147846590	1909	1909	1909	1909	0
370	20231121	143300	147846590	1909	1909	1909	1909	0
371	20231121	143200	147846590	1909	1909	1909	1909	0
372	20231121	143100	147846590	1909	1909	1909	1909	0
373	20231121	143000	147846590	1909	1909	1909	1909	40
374	20231121	142900	147770230	1925	1925	1925	1925	0
375	20231121	142800	147770230	1925	1925	1925	1925	0
376	20231121	142700	147770230	1925	1925	1925	1925	0
377	20231121	142600	147770230	1925	1925	1925	1925	0
378	20231121	142500	147770230	1925	1925	1925	1925	0
379	20231121	142400	147770230	1925	1925	1925	1925	0
380	20231121	142300	147770230	1925	1925	1925	1925	0
381	20231121	142200	147770230	1925	1925	1925	1925	0
382	20231121	142100	147770230	1925	1925	1925	1925	0
383	20231121	142000	147770230	1925	1925	1925	1925	0
384	20231121	141900	147770230	1925	1900	1925	1900	2616
385	20231121	141800	142791293	1901	1908	1908	1901	986
386	20231121	141700	140915665	1908	1911	1911	1908	12167
387	20231121	141600	117672331	1914	1913	1914	1913	161
388	20231121	141500	117364181	1912	1914	1919	1912	2833
389	20231121	141400	111945253	1914	1917	1917	1914	212
390	20231121	141300	111539228	1919	1917	1919	1917	36
391	20231121	141200	111470168	1917	1914	1917	1914	766
392	20231121	141100	110002882	1919	1919	1919	1919	1
393	20231121	141000	110000963	1913	1917	1917	1913	18000
394	20231121	140900	75547529	1920	1920	1920	1920	0
395	20231121	140800	75547529	1920	1920	1920	1920	0
396	20231121	140700	75547529	1920	1920	1920	1920	407
397	20231121	140600	74766089	1920	1920	1920	1920	0
398	20231121	140500	74766089	1920	1919	1920	1919	1250
399	20231121	140400	72367266	1917	1917	1917	1917	0
400	20231121	140300	72367266	1917	1917	1917	1917	0
401	20231121	140200	72367266	1917	1917	1917	1917	23
402	20231121	140100	72323175	1917	1917	1917	1917	0
403	20231121	140000	72323175	1917	1917	1917	1917	17
404	20231121	135900	72290586	1918	1918	1918	1918	0
405	20231121	135800	72290586	1918	1918	1918	1918	0
406	20231121	135700	72290586	1918	1918	1918	1918	42
407	20231121	135600	72210030	1917	1917	1917	1917	17
408	20231121	135500	72177441	1917	1917	1917	1917	15
409	20231121	135400	72148686	1917	1917	1917	1917	0
410	20231121	135300	72148686	1917	1917	1917	1917	15
411	20231121	135200	72119931	1917	1917	1917	1917	16
412	20231121	135100	72089259	1917	1917	1917	1917	13
413	20231121	135000	72064338	1917	1917	1917	1917	13
414	20231121	134900	72039417	1917	1917	1917	1917	16
415	20231121	134800	72008745	1917	1917	1917	1917	13
416	20231121	134700	71983824	1917	1917	1917	1917	17
417	20231121	134600	71951235	1917	1918	1918	1917	348
418	20231121	134500	71284118	1919	1919	1919	1919	0
419	20231121	134400	71284118	1919	1919	1919	1919	39
420	20231121	134300	71209277	1919	1919	1919	1919	16
421	20231121	134200	71178573	1919	1919	1919	1919	18
422	20231121	134100	71144031	1919	1919	1919	1919	0
423	20231121	134000	71144031	1919	1919	1919	1919	21
424	20231121	133900	71103732	1919	1919	1919	1919	21
425	20231121	133800	71063433	1919	1919	1919	1919	19
426	20231121	133700	71026972	1919	1919	1919	1919	18
427	20231121	133600	70992430	1920	1920	1920	1920	0
428	20231121	133500	70992430	1920	1920	1920	1920	36
429	20231121	133400	70923310	1921	1919	1921	1919	18
430	20231121	133300	70888766	1919	1919	1919	1919	0
431	20231121	133200	70888766	1919	1919	1919	1919	20
432	20231121	133100	70850386	1922	1922	1922	1922	0
433	20231121	133000	70850386	1922	1922	1922	1922	0
434	20231121	132900	70850386	1922	1922	1922	1922	0
435	20231121	132800	70850386	1922	1922	1922	1922	0
436	20231121	132700	70850386	1922	1922	1922	1922	0
437	20231121	132600	70850386	1922	1919	1922	1919	1292
438	20231121	132500	68370912	1917	1917	1917	1917	22
439	20231121	132400	68328738	1919	1919	1919	1919	1
440	20231121	132300	68326819	1917	1917	1917	1917	21
441	20231121	132200	68286562	1917	1917	1917	1917	22
442	20231121	132100	68244388	1917	1917	1917	1917	20
443	20231121	132000	68206048	1917	1917	1917	1917	0
444	20231121	131900	68206048	1917	1917	1917	1917	20
445	20231121	131800	68167708	1917	1917	1917	1917	20
446	20231121	131700	68129368	1917	1917	1917	1917	0
447	20231121	131600	68129368	1917	1917	1917	1917	21
448	20231121	131500	68089111	1917	1917	1917	1917	20
449	20231121	131400	68050771	1917	1917	1917	1917	0
450	20231121	131300	68050771	1917	1920	1920	1917	205
451	20231121	131200	67657394	1920	1920	1920	1920	0
452	20231121	131100	67657394	1920	1920	1920	1920	0
453	20231121	131000	67657394	1920	1920	1920	1920	0
454	20231121	130900	67657394	1920	1920	1920	1920	0
455	20231121	130800	67657394	1920	1920	1920	1920	22
456	20231121	130700	67615154	1920	1920	1920	1920	0
457	20231121	130600	67615154	1920	1920	1920	1920	20
458	20231121	130500	67576754	1920	1920	1920	1920	0
459	20231121	130400	67576754	1920	1920	1920	1920	26
460	20231121	130300	67526834	1922	1922	1922	1922	0
461	20231121	130200	67526834	1922	1922	1922	1922	0
462	20231121	130100	67526834	1922	1922	1922	1922	0
463	20231121	130000	67526834	1922	1922	1922	1922	5
464	20231121	125900	67517224	1921	1919	1921	1919	1270
465	20231121	125800	65080063	1917	1917	1917	1917	25
466	20231121	125700	65032138	1917	1917	1917	1917	0
467	20231121	125600	65032138	1917	1917	1917	1917	28
468	20231121	125500	64978462	1917	1917	1917	1917	0
469	20231121	125400	64978462	1917	1917	1917	1917	25
470	20231121	125300	64930537	1919	1919	1919	1919	8
471	20231121	125200	64915185	1917	1917	1917	1917	25
472	20231121	125100	64867260	1917	1917	1917	1917	0
473	20231121	125000	64867260	1917	1926	1926	1915	8634
474	20231121	124900	48294368	1926	1926	1926	1926	0
475	20231121	124800	48294368	1926	1926	1926	1926	0
476	20231121	124700	48294368	1926	1926	1926	1926	0
477	20231121	124600	48294368	1926	1926	1926	1926	0
478	20231121	124500	48294368	1926	1926	1926	1926	0
479	20231121	124400	48294368	1926	1926	1926	1926	0
480	20231121	124300	48294368	1926	1926	1926	1926	0
481	20231121	124200	48294368	1926	1926	1926	1926	0
482	20231121	124100	48294368	1926	1926	1926	1926	0
483	20231121	124000	48294368	1926	1926	1926	1926	122
484	20231121	123900	48059396	1926	1926	1926	1926	0
485	20231121	123800	48059396	1926	1926	1926	1926	98
486	20231121	123700	47870648	1926	1926	1926	1926	0
487	20231121	123600	47870648	1926	1926	1926	1926	0
488	20231121	123500	47870648	1926	1926	1926	1926	0
489	20231121	123400	47870648	1926	1926	1926	1926	0
490	20231121	123300	47870648	1926	1926	1926	1926	0
491	20231121	123200	47870648	1926	1926	1926	1926	0
492	20231121	123100	47870648	1926	1929	1929	1926	1000
493	20231121	123000	45941849	1926	1926	1926	1926	0
494	20231121	122900	45941849	1926	1926	1926	1926	0
495	20231121	122800	45941849	1926	1926	1926	1926	0
496	20231121	122700	45941849	1926	1926	1926	1926	0
497	20231121	122600	45941849	1926	1926	1926	1926	0
498	20231121	122500	45941849	1926	1926	1926	1926	0
499	20231121	122400	45941849	1926	1926	1926	1926	0
500	20231121	122300	45941849	1926	1926	1926	1926	19
501	20231121	122200	45905255	1926	1926	1926	1926	0
502	20231121	122100	45905255	1926	1926	1926	1926	21
503	20231121	122000	45864809	1928	1928	1928	1928	0
504	20231121	121900	45864809	1928	1928	1928	1928	0
505	20231121	121800	45864809	1928	1927	1928	1927	855
506	20231121	121700	44217193	1927	1927	1927	1927	17
507	20231121	121600	44184434	1933	1933	1933	1933	0
508	20231121	121500	44184434	1933	1933	1933	1933	0
509	20231121	121400	44184434	1933	1933	1933	1933	0
510	20231121	121300	44184434	1933	1933	1933	1933	0
511	20231121	121200	44184434	1933	1933	1933	1933	0
512	20231121	121100	44184434	1933	1933	1933	1933	0
513	20231121	121000	44184434	1933	1933	1933	1933	0
514	20231121	120900	44184434	1933	1933	1933	1933	0
515	20231121	120800	44184434	1933	1933	1933	1933	0
516	20231121	120700	44184434	1933	1933	1933	1933	0
517	20231121	120600	44184434	1933	1933	1933	1933	0
518	20231121	120500	44184434	1933	1933	1933	1933	0
519	20231121	120400	44184434	1933	1933	1933	1933	0
520	20231121	120300	44184434	1933	1933	1933	1933	0
521	20231121	120200	44184434	1933	1927	1933	1927	3
522	20231121	120100	44178644	1926	1926	1926	1926	0
523	20231121	120000	44178644	1926	1926	1926	1926	0
524	20231121	115900	44178644	1926	1926	1926	1926	0
525	20231121	115800	44178644	1926	1926	1926	1926	0
526	20231121	115700	44178644	1926	1926	1926	1926	0
527	20231121	115600	44178644	1926	1925	1926	1925	5
528	20231121	115500	44169018	1924	1924	1924	1924	51
529	20231121	115400	44070894	1924	1924	1924	1924	0
530	20231121	115300	44070894	1924	1924	1924	1924	0
531	20231121	115200	44070894	1924	1924	1924	1924	0
532	20231121	115100	44070894	1924	1924	1924	1924	0
533	20231121	115000	44070894	1924	1924	1924	1924	0
534	20231121	114900	44070894	1924	1924	1924	1924	0
535	20231121	114800	44070894	1924	1924	1924	1924	0
536	20231121	114700	44070894	1924	1924	1924	1924	0
537	20231121	114600	44070894	1924	1924	1924	1924	0
538	20231121	114500	44070894	1924	1928	1928	1924	1445
539	20231121	114400	41289988	1928	1928	1928	1928	0
540	20231121	114300	41289988	1928	1928	1928	1928	0
541	20231121	114200	41289988	1928	1928	1928	1928	0
542	20231121	114100	41289988	1928	1931	1931	1928	352
543	20231121	114000	40611060	1933	1933	1933	1933	0
544	20231121	113900	40611060	1933	1933	1933	1933	0
545	20231121	113800	40611060	1933	1933	1933	1933	0
546	20231121	113700	40611060	1933	1933	1933	1930	81
547	20231121	113600	40454496	1930	1930	1930	1930	0
548	20231121	113500	40454496	1930	1933	1933	1930	106
549	20231121	113400	40249616	1933	1933	1933	1933	0
550	20231121	113300	40249616	1933	1932	1933	1932	4
551	20231121	113200	40241886	1929	1929	1929	1929	0
552	20231121	113100	40241886	1929	1929	1929	1929	0
553	20231121	113000	40241886	1929	1929	1929	1929	0
554	20231121	112900	40241886	1929	1929	1929	1929	0
555	20231121	112800	40241886	1929	1929	1929	1929	0
556	20231121	112700	40241886	1929	1931	1931	1929	173
557	20231121	112600	39907841	1933	1933	1933	1933	0
558	20231121	112500	39907841	1933	1933	1933	1933	0
559	20231121	112400	39907841	1933	1933	1933	1933	0
560	20231121	112300	39907841	1933	1933	1933	1933	0
561	20231121	112200	39907841	1933	1933	1933	1933	0
562	20231121	112100	39907841	1933	1933	1933	1933	0
563	20231121	112000	39907841	1933	1933	1933	1933	0
564	20231121	111900	39907841	1933	1933	1933	1933	0
565	20231121	111800	39907841	1933	1933	1933	1933	0
566	20231121	111700	39907841	1933	1933	1933	1933	0
567	20231121	111600	39907841	1933	1933	1933	1933	0
568	20231121	111500	39907841	1933	1933	1933	1933	0
569	20231121	111400	39907841	1933	1933	1933	1933	0
570	20231121	111300	39907841	1933	1933	1933	1933	3
571	20231121	111200	39902042	1933	1933	1933	1933	0
572	20231121	111100	39902042	1933	1933	1933	1933	0
573	20231121	111000	39902042	1933	1933	1933	1933	5
574	20231121	110900	39892377	1938	1938	1938	1938	0
575	20231121	110800	39892377	1938	1938	1938	1938	0
576	20231121	110700	39892377	1938	1938	1938	1938	0
577	20231121	110600	39892377	1938	1938	1938	1938	0
578	20231121	110500	39892377	1938	1938	1938	1938	0
579	20231121	110400	39892377	1938	1938	1938	1938	0
580	20231121	110300	39892377	1938	1938	1938	1938	0
581	20231121	110200	39892377	1938	1938	1938	1938	0
582	20231121	110100	39892377	1938	1938	1938	1938	0
583	20231121	110000	39892377	1938	1938	1938	1938	0
584	20231121	105900	39892377	1938	1938	1938	1938	0
585	20231121	105800	39892377	1938	1938	1938	1938	0
586	20231121	105700	39892377	1938	1938	1938	1938	0
587	20231121	105600	39892377	1938	1938	1938	1938	0
588	20231121	105500	39892377	1938	1938	1938	1938	0
589	20231121	105400	39892377	1938	1938	1938	1938	0
590	20231121	105300	39892377	1938	1935	1938	1935	6
591	20231121	105200	39880761	1928	1928	1928	1928	0
592	20231121	105100	39880761	1928	1928	1928	1928	0
593	20231121	105000	39880761	1928	1928	1928	1928	0
594	20231121	104900	39880761	1928	1928	1928	1928	0
595	20231121	104800	39880761	1928	1928	1928	1928	0
596	20231121	104700	39880761	1928	1928	1928	1928	0
597	20231121	104600	39880761	1928	1928	1928	1928	0
598	20231121	104500	39880761	1928	1928	1928	1928	0
599	20231121	104400	39880761	1928	1928	1928	1928	1000
600	20231121	104300	37952761	1928	1928	1928	1928	1000
601	20231121	104200	36024761	1929	1929	1929	1929	0
602	20231121	104100	36024761	1929	1929	1929	1929	0
603	20231121	104000	36024761	1929	1929	1929	1929	0
604	20231121	103900	36024761	1929	1932	1932	1928	2340
605	20231121	103800	31511219	1934	1934	1934	1934	0
606	20231121	103700	31511219	1934	1934	1934	1934	0
607	20231121	103600	31511219	1934	1934	1934	1934	6
608	20231121	103500	31499615	1934	1934	1934	1934	0
609	20231121	103400	31499615	1934	1934	1934	1934	0
610	20231121	103300	31499615	1934	1934	1934	1934	0
611	20231121	103200	31499615	1934	1934	1934	1934	70
612	20231121	103100	31364235	1936	1936	1936	1936	0
613	20231121	103000	31364235	1936	1936	1936	1936	0
614	20231121	102900	31364235	1936	1936	1936	1936	0
615	20231121	102800	31364235	1936	1936	1936	1936	51
616	20231121	102700	31265499	1934	1934	1934	1934	0
617	20231121	102600	31265499	1934	1929	1934	1929	2842
618	20231121	102500	25781534	1928	1928	1928	1928	0
619	20231121	102400	25781534	1928	1928	1928	1928	0
620	20231121	102300	25781534	1928	1928	1928	1928	0
621	20231121	102200	25781534	1928	1928	1928	1928	0
622	20231121	102100	25781534	1928	1928	1928	1928	0
623	20231121	102000	25781534	1928	1928	1928	1928	0
624	20231121	101900	25781534	1928	1928	1928	1928	0
625	20231121	101800	25781534	1928	1928	1928	1928	0
626	20231121	101700	25781534	1928	1928	1928	1928	0
627	20231121	101600	25781534	1928	1928	1928	1928	0
628	20231121	101500	25781534	1928	1928	1928	1928	1
629	20231121	101400	25779606	1929	1929	1929	1929	0
630	20231121	101300	25779606	1929	1929	1929	1929	0
631	20231121	101200	25779606	1929	1929	1929	1929	0
632	20231121	101100	25779606	1929	1929	1929	1929	0
633	20231121	101000	25779606	1929	1929	1929	1929	0
634	20231121	100900	25779606	1929	1929	1929	1929	0
635	20231121	100800	25779606	1929	1929	1929	1929	0
636	20231121	100700	25779606	1929	1929	1929	1929	0
637	20231121	100600	25779606	1929	1929	1929	1929	0
638	20231121	100500	25779606	1929	1929	1929	1929	0
639	20231121	100400	25779606	1929	1929	1929	1929	0
640	20231121	100300	25779606	1929	1929	1929	1929	0
641	20231121	100200	25779606	1929	1929	1929	1929	0
642	20231121	100100	25779606	1929	1929	1929	1929	1
643	20231121	100000	25777677	1928	1928	1928	1928	0
644	20231121	095900	25777677	1928	1928	1928	1928	0
645	20231121	095800	25777677	1928	1929	1929	1928	2
646	20231121	095700	25773820	1929	1929	1929	1929	1
647	20231121	095600	25771891	1929	1929	1929	1929	0
648	20231121	095500	25771891	1929	1929	1929	1929	0
649	20231121	095400	25771891	1929	1929	1929	1929	33
650	20231121	095300	25708234	1929	1929	1929	1929	0
651	20231121	095200	25708234	1929	1929	1929	1929	25
652	20231121	095100	25660009	1929	1929	1929	1929	25
653	20231121	095000	25611784	1929	1929	1929	1929	10
654	20231121	094900	25592494	1929	1929	1929	1929	292
655	20231121	094800	25029226	1929	1929	1929	1929	0
656	20231121	094700	25029226	1929	1929	1929	1929	0
657	20231121	094600	25029226	1929	1929	1929	1929	0
658	20231121	094500	25029226	1929	1929	1929	1929	0
659	20231121	094400	25029226	1929	1929	1929	1929	0
660	20231121	094300	25029226	1929	1929	1929	1929	0
661	20231121	094200	25029226	1929	1929	1929	1929	0
662	20231121	094100	25029226	1929	1932	1932	1929	1000
663	20231121	094000	23099927	1932	1932	1932	1932	1
664	20231121	093900	23097995	1936	1932	1936	1932	3
665	20231121	093800	23092192	1931	1936	1936	1931	51
666	20231121	093700	22993461	1939	1939	1939	1939	0
667	20231121	093600	22993461	1939	1939	1939	1939	0
668	20231121	093500	22993461	1939	1939	1939	1939	0
669	20231121	093400	22993461	1939	1939	1939	1939	0
670	20231121	093300	22993461	1939	1939	1939	1939	0
671	20231121	093200	22993461	1939	1937	1939	1937	74
672	20231121	093100	22850047	1936	1935	1936	1935	86
673	20231121	093000	22683577	1934	1923	1934	1923	3386
674	20231121	092900	16168952	1923	1923	1923	1923	0
675	20231121	092800	16168952	1923	1923	1923	1923	0
676	20231121	092700	16168952	1923	1923	1923	1923	0
677	20231121	092600	16168952	1923	1923	1923	1923	500
678	20231121	092500	15207452	1920	1920	1920	1920	0
679	20231121	092400	15207452	1920	1920	1920	1920	0
680	20231121	092300	15207452	1920	1920	1920	1920	1
681	20231121	092200	15205532	1920	1920	1920	1920	0
682	20231121	092100	15205532	1920	1920	1920	1920	0
683	20231121	092000	15205532	1920	1920	1920	1920	1
684	20231121	091900	15203612	1920	1920	1920	1920	26
685	20231121	091800	15153692	1922	1922	1922	1922	256
686	20231121	091700	14661660	1919	1924	1924	1919	1030
687	20231121	091600	12682876	1927	1927	1927	1927	600
688	20231121	091500	11526676	1930	1930	1930	1930	0
689	20231121	091400	11526676	1930	1928	1930	1928	4
690	20231121	091300	11518960	1923	1923	1923	1923	4
691	20231121	091200	11511268	1922	1922	1922	1922	0
692	20231121	091100	11511268	1922	1922	1922	1922	1
693	20231121	091000	11509346	1922	1922	1922	1922	1
694	20231121	090900	11507424	1925	1924	1925	1924	23
695	20231121	090800	11463171	1924	1922	1924	1922	1168
696	20231121	090700	9218155	1924	1924	1924	1924	0
697	20231121	090600	9218155	1924	1924	1924	1924	82
698	20231121	090500	9060387	1923	1922	1923	1922	1098
699	20231121	090400	6950018	1923	1923	1923	1923	0
700	20231121	090300	6950018	1923	1924	1924	1923	679
701	20231121	090200	5643648	1917	1917	1917	1917	0
702	20231121	090100	5643648	1917	1917	1917	1917	0
703	20231121	090000	5643648	1917	1917	1917	1917	2944