KissMeData/452670/min/candle-20231128.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231128	212900	62126418	1942	1942	1942	1942	207
3	20231128	212800	62126418	1942	1942	1942	1942	0
4	20231128	212700	62126418	1942	1942	1942	1942	0
5	20231128	212600	62126418	1942	1942	1942	1942	0
6	20231128	212500	62126418	1942	1942	1942	1942	0
7	20231128	212400	62126418	1942	1942	1942	1942	0
8	20231128	212300	62126418	1942	1942	1942	1942	0
9	20231128	212200	62126418	1942	1942	1942	1942	0
10	20231128	212100	62126418	1942	1942	1942	1942	0
11	20231128	212000	62126418	1942	1942	1942	1942	0
12	20231128	211900	62126418	1942	1942	1942	1942	0
13	20231128	211800	62126418	1942	1942	1942	1942	0
14	20231128	211700	62126418	1942	1942	1942	1942	0
15	20231128	211600	62126418	1942	1942	1942	1942	0
16	20231128	211500	62126418	1942	1942	1942	1942	0
17	20231128	211400	62126418	1942	1942	1942	1942	0
18	20231128	211300	62126418	1942	1942	1942	1942	0
19	20231128	211200	62126418	1942	1942	1942	1942	0
20	20231128	211100	62126418	1942	1942	1942	1942	0
21	20231128	211000	62126418	1942	1942	1942	1942	0
22	20231128	210900	62126418	1942	1942	1942	1942	0
23	20231128	210800	62126418	1942	1942	1942	1942	0
24	20231128	210700	62126418	1942	1942	1942	1942	0
25	20231128	210600	62126418	1942	1942	1942	1942	0
26	20231128	210500	62126418	1942	1942	1942	1942	0
27	20231128	210400	62126418	1942	1942	1942	1942	0
28	20231128	210300	62126418	1942	1942	1942	1942	0
29	20231128	210200	62126418	1942	1942	1942	1942	0
30	20231128	210100	62126418	1942	1942	1942	1942	0
31	20231128	210000	62126418	1942	1942	1942	1942	0
32	20231128	205900	62126418	1942	1942	1942	1942	207
33	20231128	205800	62126418	1942	1942	1942	1942	0
34	20231128	205700	62126418	1942	1942	1942	1942	0
35	20231128	205600	62126418	1942	1942	1942	1942	0
36	20231128	205500	62126418	1942	1942	1942	1942	0
37	20231128	205400	62126418	1942	1942	1942	1942	0
38	20231128	205300	62126418	1942	1942	1942	1942	0
39	20231128	205200	62126418	1942	1942	1942	1942	0
40	20231128	205100	62126418	1942	1942	1942	1942	0
41	20231128	205000	62126418	1942	1942	1942	1942	0
42	20231128	204900	62126418	1942	1942	1942	1942	0
43	20231128	204800	62126418	1942	1942	1942	1942	0
44	20231128	204700	62126418	1942	1942	1942	1942	0
45	20231128	204600	62126418	1942	1942	1942	1942	0
46	20231128	204500	62126418	1942	1942	1942	1942	0
47	20231128	204400	62126418	1942	1942	1942	1942	0
48	20231128	204300	62126418	1942	1942	1942	1942	0
49	20231128	204200	62126418	1942	1942	1942	1942	0
50	20231128	204100	62126418	1942	1942	1942	1942	0
51	20231128	204000	62126418	1942	1942	1942	1942	0
52	20231128	203900	62126418	1942	1942	1942	1942	0
53	20231128	203800	62126418	1942	1942	1942	1942	0
54	20231128	203700	62126418	1942	1942	1942	1942	0
55	20231128	203600	62126418	1942	1942	1942	1942	0
56	20231128	203500	62126418	1942	1942	1942	1942	0
57	20231128	203400	62126418	1942	1942	1942	1942	0
58	20231128	203300	62126418	1942	1942	1942	1942	0
59	20231128	203200	62126418	1942	1942	1942	1942	0
60	20231128	203100	62126418	1942	1942	1942	1942	0
61	20231128	203000	62126418	1942	1942	1942	1942	0
62	20231128	202900	62126418	1942	1942	1942	1942	207
63	20231128	202800	62126418	1942	1942	1942	1942	0
64	20231128	202700	62126418	1942	1942	1942	1942	0
65	20231128	202600	62126418	1942	1942	1942	1942	0
66	20231128	202500	62126418	1942	1942	1942	1942	0
67	20231128	202400	62126418	1942	1942	1942	1942	0
68	20231128	202300	62126418	1942	1942	1942	1942	0
69	20231128	202200	62126418	1942	1942	1942	1942	0
70	20231128	202100	62126418	1942	1942	1942	1942	0
71	20231128	202000	62126418	1942	1942	1942	1942	0
72	20231128	201900	62126418	1942	1942	1942	1942	0
73	20231128	201800	62126418	1942	1942	1942	1942	0
74	20231128	201700	62126418	1942	1942	1942	1942	0
75	20231128	201600	62126418	1942	1942	1942	1942	0
76	20231128	201500	62126418	1942	1942	1942	1942	0
77	20231128	201400	62126418	1942	1942	1942	1942	0
78	20231128	201300	62126418	1942	1942	1942	1942	0
79	20231128	201200	62126418	1942	1942	1942	1942	0
80	20231128	201100	62126418	1942	1942	1942	1942	0
81	20231128	201000	62126418	1942	1942	1942	1942	0
82	20231128	200900	62126418	1942	1942	1942	1942	0
83	20231128	200800	62126418	1942	1942	1942	1942	0
84	20231128	200700	62126418	1942	1942	1942	1942	0
85	20231128	200600	62126418	1942	1942	1942	1942	0
86	20231128	200500	62126418	1942	1942	1942	1942	0
87	20231128	200400	62126418	1942	1942	1942	1942	0
88	20231128	200300	62126418	1942	1942	1942	1942	0
89	20231128	200200	62126418	1942	1942	1942	1942	0
90	20231128	200100	62126418	1942	1942	1942	1942	0
91	20231128	200000	62126418	1942	1942	1942	1942	0
92	20231128	195900	62126418	1942	1942	1942	1942	207
93	20231128	195800	62126418	1942	1942	1942	1942	0
94	20231128	195700	62126418	1942	1942	1942	1942	0
95	20231128	195600	62126418	1942	1942	1942	1942	0
96	20231128	195500	62126418	1942	1942	1942	1942	0
97	20231128	195400	62126418	1942	1942	1942	1942	0
98	20231128	195300	62126418	1942	1942	1942	1942	0
99	20231128	195200	62126418	1942	1942	1942	1942	0
100	20231128	195100	62126418	1942	1942	1942	1942	0
101	20231128	195000	62126418	1942	1942	1942	1942	0
102	20231128	194900	62126418	1942	1942	1942	1942	0
103	20231128	194800	62126418	1942	1942	1942	1942	0
104	20231128	194700	62126418	1942	1942	1942	1942	0
105	20231128	194600	62126418	1942	1942	1942	1942	0
106	20231128	194500	62126418	1942	1942	1942	1942	0
107	20231128	194400	62126418	1942	1942	1942	1942	0
108	20231128	194300	62126418	1942	1942	1942	1942	0
109	20231128	194200	62126418	1942	1942	1942	1942	0
110	20231128	194100	62126418	1942	1942	1942	1942	0
111	20231128	194000	62126418	1942	1942	1942	1942	0
112	20231128	193900	62126418	1942	1942	1942	1942	0
113	20231128	193800	62126418	1942	1942	1942	1942	0
114	20231128	193700	62126418	1942	1942	1942	1942	0
115	20231128	193600	62126418	1942	1942	1942	1942	0
116	20231128	193500	62126418	1942	1942	1942	1942	0
117	20231128	193400	62126418	1942	1942	1942	1942	0
118	20231128	193300	62126418	1942	1942	1942	1942	0
119	20231128	193200	62126418	1942	1942	1942	1942	0
120	20231128	193100	62126418	1942	1942	1942	1942	0
121	20231128	193000	62126418	1942	1942	1942	1942	0
122	20231128	192900	62126418	1942	1942	1942	1942	207
123	20231128	192800	62126418	1942	1942	1942	1942	0
124	20231128	192700	62126418	1942	1942	1942	1942	0
125	20231128	192600	62126418	1942	1942	1942	1942	0
126	20231128	192500	62126418	1942	1942	1942	1942	0
127	20231128	192400	62126418	1942	1942	1942	1942	0
128	20231128	192300	62126418	1942	1942	1942	1942	0
129	20231128	192200	62126418	1942	1942	1942	1942	0
130	20231128	192100	62126418	1942	1942	1942	1942	0
131	20231128	192000	62126418	1942	1942	1942	1942	0
132	20231128	191900	62126418	1942	1942	1942	1942	0
133	20231128	191800	62126418	1942	1942	1942	1942	0
134	20231128	191700	62126418	1942	1942	1942	1942	0
135	20231128	191600	62126418	1942	1942	1942	1942	0
136	20231128	191500	62126418	1942	1942	1942	1942	0
137	20231128	191400	62126418	1942	1942	1942	1942	0
138	20231128	191300	62126418	1942	1942	1942	1942	0
139	20231128	191200	62126418	1942	1942	1942	1942	0
140	20231128	191100	62126418	1942	1942	1942	1942	0
141	20231128	191000	62126418	1942	1942	1942	1942	0
142	20231128	190900	62126418	1942	1942	1942	1942	0
143	20231128	190800	62126418	1942	1942	1942	1942	0
144	20231128	190700	62126418	1942	1942	1942	1942	0
145	20231128	190600	62126418	1942	1942	1942	1942	0
146	20231128	190500	62126418	1942	1942	1942	1942	0
147	20231128	190400	62126418	1942	1942	1942	1942	0
148	20231128	190300	62126418	1942	1942	1942	1942	0
149	20231128	190200	62126418	1942	1942	1942	1942	0
150	20231128	190100	62126418	1942	1942	1942	1942	0
151	20231128	190000	62126418	1942	1942	1942	1942	0
152	20231128	185900	62126418	1942	1942	1942	1942	207
153	20231128	185800	62126418	1942	1942	1942	1942	0
154	20231128	185700	62126418	1942	1942	1942	1942	0
155	20231128	185600	62126418	1942	1942	1942	1942	0
156	20231128	185500	62126418	1942	1942	1942	1942	0
157	20231128	185400	62126418	1942	1942	1942	1942	0
158	20231128	185300	62126418	1942	1942	1942	1942	0
159	20231128	185200	62126418	1942	1942	1942	1942	0
160	20231128	185100	62126418	1942	1942	1942	1942	0
161	20231128	185000	62126418	1942	1942	1942	1942	0
162	20231128	184900	62126418	1942	1942	1942	1942	0
163	20231128	184800	62126418	1942	1942	1942	1942	0
164	20231128	184700	62126418	1942	1942	1942	1942	0
165	20231128	184600	62126418	1942	1942	1942	1942	0
166	20231128	184500	62126418	1942	1942	1942	1942	0
167	20231128	184400	62126418	1942	1942	1942	1942	0
168	20231128	184300	62126418	1942	1942	1942	1942	0
169	20231128	184200	62126418	1942	1942	1942	1942	0
170	20231128	184100	62126418	1942	1942	1942	1942	0
171	20231128	184000	62126418	1942	1942	1942	1942	0
172	20231128	183900	62126418	1942	1942	1942	1942	0
173	20231128	183800	62126418	1942	1942	1942	1942	0
174	20231128	183700	62126418	1942	1942	1942	1942	0
175	20231128	183600	62126418	1942	1942	1942	1942	0
176	20231128	183500	62126418	1942	1942	1942	1942	0
177	20231128	183400	62126418	1942	1942	1942	1942	0
178	20231128	183300	62126418	1942	1942	1942	1942	0
179	20231128	183200	62126418	1942	1942	1942	1942	0
180	20231128	183100	62126418	1942	1942	1942	1942	0
181	20231128	183000	62126418	1942	1942	1942	1942	0
182	20231128	182900	62126418	1942	1942	1942	1942	207
183	20231128	182800	62126418	1942	1942	1942	1942	0
184	20231128	182700	62126418	1942	1942	1942	1942	0
185	20231128	182600	62126418	1942	1942	1942	1942	0
186	20231128	182500	62126418	1942	1942	1942	1942	0
187	20231128	182400	62126418	1942	1942	1942	1942	0
188	20231128	182300	62126418	1942	1942	1942	1942	0
189	20231128	182200	62126418	1942	1942	1942	1942	0
190	20231128	182100	62126418	1942	1942	1942	1942	0
191	20231128	182000	62126418	1942	1942	1942	1942	0
192	20231128	181900	62126418	1942	1942	1942	1942	0
193	20231128	181800	62126418	1942	1942	1942	1942	0
194	20231128	181700	62126418	1942	1942	1942	1942	0
195	20231128	181600	62126418	1942	1942	1942	1942	0
196	20231128	181500	62126418	1942	1942	1942	1942	0
197	20231128	181400	62126418	1942	1942	1942	1942	0
198	20231128	181300	62126418	1942	1942	1942	1942	0
199	20231128	181200	62126418	1942	1942	1942	1942	0
200	20231128	181100	62126418	1942	1942	1942	1942	0
201	20231128	181000	62126418	1942	1942	1942	1942	0
202	20231128	180900	62126418	1942	1942	1942	1942	0
203	20231128	180800	62126418	1942	1942	1942	1942	0
204	20231128	180700	62126418	1942	1942	1942	1942	0
205	20231128	180600	62126418	1942	1942	1942	1942	0
206	20231128	180500	62126418	1942	1942	1942	1942	0
207	20231128	180400	62126418	1942	1942	1942	1942	0
208	20231128	180300	62126418	1942	1942	1942	1942	0
209	20231128	180200	62126418	1942	1942	1942	1942	0
210	20231128	180100	62126418	1942	1942	1942	1942	0
211	20231128	180000	62126418	1942	1942	1942	1942	0
212	20231128	175900	62126418	1942	1942	1942	1942	207
213	20231128	175800	62126418	1942	1942	1942	1942	0
214	20231128	175700	62126418	1942	1942	1942	1942	0
215	20231128	175600	62126418	1942	1942	1942	1942	0
216	20231128	175500	62126418	1942	1942	1942	1942	0
217	20231128	175400	62126418	1942	1942	1942	1942	0
218	20231128	175300	62126418	1942	1942	1942	1942	0
219	20231128	175200	62126418	1942	1942	1942	1942	0
220	20231128	175100	62126418	1942	1942	1942	1942	0
221	20231128	175000	62126418	1942	1942	1942	1942	0
222	20231128	174900	62126418	1942	1942	1942	1942	0
223	20231128	174800	62126418	1942	1942	1942	1942	0
224	20231128	174700	62126418	1942	1942	1942	1942	0
225	20231128	174600	62126418	1942	1942	1942	1942	0
226	20231128	174500	62126418	1942	1942	1942	1942	0
227	20231128	174400	62126418	1942	1942	1942	1942	0
228	20231128	174300	62126418	1942	1942	1942	1942	0
229	20231128	174200	62126418	1942	1942	1942	1942	0
230	20231128	174100	62126418	1942	1942	1942	1942	0
231	20231128	174000	62126418	1942	1942	1942	1942	0
232	20231128	173900	62126418	1942	1942	1942	1942	0
233	20231128	173800	62126418	1942	1942	1942	1942	0
234	20231128	173700	62126418	1942	1942	1942	1942	0
235	20231128	173600	62126418	1942	1942	1942	1942	0
236	20231128	173500	62126418	1942	1942	1942	1942	0
237	20231128	173400	62126418	1942	1942	1942	1942	0
238	20231128	173300	62126418	1942	1942	1942	1942	0
239	20231128	173200	62126418	1942	1942	1942	1942	0
240	20231128	173100	62126418	1942	1942	1942	1942	0
241	20231128	173000	62126418	1942	1942	1942	1942	0
242	20231128	172900	62126418	1942	1942	1942	1942	207
243	20231128	172800	62126418	1942	1942	1942	1942	0
244	20231128	172700	62126418	1942	1942	1942	1942	0
245	20231128	172600	62126418	1942	1942	1942	1942	0
246	20231128	172500	62126418	1942	1942	1942	1942	0
247	20231128	172400	62126418	1942	1942	1942	1942	0
248	20231128	172300	62126418	1942	1942	1942	1942	0
249	20231128	172200	62126418	1942	1942	1942	1942	0
250	20231128	172100	62126418	1942	1942	1942	1942	0
251	20231128	172000	62126418	1942	1942	1942	1942	0
252	20231128	171900	62126418	1942	1942	1942	1942	0
253	20231128	171800	62126418	1942	1942	1942	1942	0
254	20231128	171700	62126418	1942	1942	1942	1942	0
255	20231128	171600	62126418	1942	1942	1942	1942	0
256	20231128	171500	62126418	1942	1942	1942	1942	0
257	20231128	171400	62126418	1942	1942	1942	1942	0
258	20231128	171300	62126418	1942	1942	1942	1942	0
259	20231128	171200	62126418	1942	1942	1942	1942	0
260	20231128	171100	62126418	1942	1942	1942	1942	0
261	20231128	171000	62126418	1942	1942	1942	1942	0
262	20231128	170900	62126418	1942	1942	1942	1942	0
263	20231128	170800	62126418	1942	1942	1942	1942	0
264	20231128	170700	62126418	1942	1942	1942	1942	0
265	20231128	170600	62126418	1942	1942	1942	1942	0
266	20231128	170500	62126418	1942	1942	1942	1942	0
267	20231128	170400	62126418	1942	1942	1942	1942	0
268	20231128	170300	62126418	1942	1942	1942	1942	0
269	20231128	170200	62126418	1942	1942	1942	1942	0
270	20231128	170100	62126418	1942	1942	1942	1942	0
271	20231128	170000	62126418	1942	1942	1942	1942	0
272	20231128	165900	62126418	1942	1942	1942	1942	207
273	20231128	165800	62126418	1942	1942	1942	1942	0
274	20231128	165700	62126418	1942	1942	1942	1942	0
275	20231128	165600	62126418	1942	1942	1942	1942	0
276	20231128	165500	62126418	1942	1942	1942	1942	0
277	20231128	165400	62126418	1942	1942	1942	1942	0
278	20231128	165300	62126418	1942	1942	1942	1942	0
279	20231128	165200	62126418	1942	1942	1942	1942	0
280	20231128	165100	62126418	1942	1942	1942	1942	0
281	20231128	165000	62126418	1942	1942	1942	1942	0
282	20231128	164900	62126418	1942	1942	1942	1942	0
283	20231128	164800	62126418	1942	1942	1942	1942	0
284	20231128	164700	62126418	1942	1942	1942	1942	0
285	20231128	164600	62126418	1942	1942	1942	1942	0
286	20231128	164500	62126418	1942	1942	1942	1942	0
287	20231128	164400	62126418	1942	1942	1942	1942	0
288	20231128	164300	62126418	1942	1942	1942	1942	0
289	20231128	164200	62126418	1942	1942	1942	1942	0
290	20231128	164100	62126418	1942	1942	1942	1942	0
291	20231128	164000	62126418	1942	1942	1942	1942	0
292	20231128	163900	62126418	1942	1942	1942	1942	0
293	20231128	163800	62126418	1942	1942	1942	1942	0
294	20231128	163700	62126418	1942	1942	1942	1942	0
295	20231128	163600	62126418	1942	1942	1942	1942	0
296	20231128	163500	62126418	1942	1942	1942	1942	0
297	20231128	163400	62126418	1942	1942	1942	1942	0
298	20231128	163300	62126418	1942	1942	1942	1942	0
299	20231128	163200	62126418	1942	1942	1942	1942	0
300	20231128	163100	62126418	1942	1942	1942	1942	0
301	20231128	163000	62126418	1942	1942	1942	1942	0
302	20231128	162900	62126418	1942	1942	1942	1942	207
303	20231128	162800	62126418	1942	1942	1942	1942	0
304	20231128	162700	62126418	1942	1942	1942	1942	0
305	20231128	162600	62126418	1942	1942	1942	1942	0
306	20231128	162500	62126418	1942	1942	1942	1942	0
307	20231128	162400	62126418	1942	1942	1942	1942	0
308	20231128	162300	62126418	1942	1942	1942	1942	0
309	20231128	162200	62126418	1942	1942	1942	1942	0
310	20231128	162100	62126418	1942	1942	1942	1942	0
311	20231128	162000	62126418	1942	1942	1942	1942	0
312	20231128	161900	62126418	1942	1942	1942	1942	0
313	20231128	161800	62126418	1942	1942	1942	1942	0
314	20231128	161700	62126418	1942	1942	1942	1942	0
315	20231128	161600	62126418	1942	1942	1942	1942	0
316	20231128	161500	62126418	1942	1942	1942	1942	0
317	20231128	161400	62126418	1942	1942	1942	1942	0
318	20231128	161300	62126418	1942	1942	1942	1942	0
319	20231128	161200	62126418	1942	1942	1942	1942	0
320	20231128	161100	62126418	1942	1942	1942	1942	0
321	20231128	161000	62126418	1942	1942	1942	1942	0
322	20231128	160900	62126418	1942	1942	1942	1942	0
323	20231128	160800	62126418	1942	1942	1942	1942	0
324	20231128	160700	62126418	1942	1942	1942	1942	0
325	20231128	160600	62126418	1942	1942	1942	1942	0
326	20231128	160500	62126418	1942	1942	1942	1942	0
327	20231128	160400	62126418	1942	1942	1942	1942	0
328	20231128	160300	62126418	1942	1942	1942	1942	0
329	20231128	160200	62126418	1942	1942	1942	1942	0
330	20231128	160100	62126418	1942	1942	1942	1942	0
331	20231128	160000	62126418	1942	1942	1942	1942	0
332	20231128	155900	62126418	1942	1942	1942	1942	207
333	20231128	155800	62126418	1942	1942	1942	1942	0
334	20231128	155700	62126418	1942	1942	1942	1942	0
335	20231128	155600	62126418	1942	1942	1942	1942	0
336	20231128	155500	62126418	1942	1942	1942	1942	0
337	20231128	155400	62126418	1942	1942	1942	1942	0
338	20231128	155300	62126418	1942	1942	1942	1942	0
339	20231128	155200	62126418	1942	1942	1942	1942	0
340	20231128	155100	62126418	1942	1942	1942	1942	0
341	20231128	155000	62126418	1942	1942	1942	1942	0
342	20231128	154900	62126418	1942	1942	1942	1942	0
343	20231128	154800	62126418	1942	1942	1942	1942	0
344	20231128	154700	62126418	1942	1942	1942	1942	0
345	20231128	154600	62126418	1942	1942	1942	1942	0
346	20231128	154500	62126418	1942	1942	1942	1942	0
347	20231128	154400	62126418	1942	1942	1942	1942	0
348	20231128	154300	62126418	1942	1942	1942	1942	0
349	20231128	154200	62126418	1942	1942	1942	1942	0
350	20231128	154100	62126418	1942	1942	1942	1942	0
351	20231128	154000	62126418	1942	1942	1942	1942	0
352	20231128	153900	62126418	1942	1942	1942	1942	0
353	20231128	153800	62126418	1942	1942	1942	1942	0
354	20231128	153700	62126418	1942	1942	1942	1942	0
355	20231128	153600	62126418	1942	1942	1942	1942	0
356	20231128	153500	62126418	1942	1942	1942	1942	0
357	20231128	153400	62126418	1942	1942	1942	1942	0
358	20231128	153300	62126418	1942	1942	1942	1942	0
359	20231128	153200	62126418	1942	1942	1942	1942	0
360	20231128	153100	62126418	1942	1942	1942	1942	0
361	20231128	153000	62126418	1942	1942	1942	1942	207
362	20231128	152900	61724424	1942	1942	1942	1942	0
363	20231128	152800	61724424	1942	1942	1942	1942	0
364	20231128	152700	61724424	1942	1942	1942	1942	0
365	20231128	152600	61724424	1942	1942	1942	1942	0
366	20231128	152500	61724424	1942	1942	1942	1942	0
367	20231128	152400	61724424	1942	1942	1942	1942	0
368	20231128	152300	61724424	1942	1942	1942	1942	0
369	20231128	152200	61724424	1942	1942	1942	1942	0
370	20231128	152100	61724424	1942	1942	1942	1942	0
371	20231128	152000	61724424	1942	1942	1942	1942	0
372	20231128	151900	61724424	1942	1942	1942	1942	0
373	20231128	151800	61724424	1942	1942	1942	1942	0
374	20231128	151700	61724424	1942	1942	1942	1942	0
375	20231128	151600	61724424	1942	1942	1942	1942	0
376	20231128	151500	61724424	1942	1942	1942	1942	0
377	20231128	151400	61724424	1942	1941	1942	1941	20
378	20231128	151300	61685599	1941	1941	1941	1941	0
379	20231128	151200	61685599	1941	1941	1941	1941	0
380	20231128	151100	61685599	1941	1941	1941	1941	26
381	20231128	151000	61635133	1941	1941	1941	1941	0
382	20231128	150900	61635133	1941	1941	1941	1941	0
383	20231128	150800	61635133	1941	1941	1941	1941	7
384	20231128	150700	61621546	1941	1941	1941	1941	5
385	20231128	150600	61611841	1941	1941	1941	1941	13
386	20231128	150500	61586608	1941	1941	1941	1941	3
387	20231128	150400	61580785	1942	1942	1942	1942	0
388	20231128	150300	61580785	1942	1942	1942	1942	0
389	20231128	150200	61580785	1942	1942	1942	1942	0
390	20231128	150100	61580785	1942	1942	1942	1942	0
391	20231128	150000	61580785	1942	1942	1942	1942	0
392	20231128	145900	61580785	1942	1942	1942	1942	0
393	20231128	145800	61580785	1942	1942	1942	1942	0
394	20231128	145700	61580785	1942	1942	1942	1942	0
395	20231128	145600	61580785	1942	1942	1942	1942	0
396	20231128	145500	61580785	1942	1942	1942	1942	0
397	20231128	145400	61580785	1942	1942	1942	1942	0
398	20231128	145300	61580785	1942	1942	1942	1942	0
399	20231128	145200	61580785	1942	1942	1942	1942	5
400	20231128	145100	61571075	1940	1940	1940	1940	0
401	20231128	145000	61571075	1940	1941	1941	1940	9453
402	20231128	144900	43226329	1942	1942	1942	1942	0
403	20231128	144800	43226329	1942	1942	1942	1942	0
404	20231128	144700	43226329	1942	1942	1942	1942	0
405	20231128	144600	43226329	1942	1942	1942	1942	461
406	20231128	144500	42331067	1943	1943	1943	1943	0
407	20231128	144400	42331067	1943	1943	1943	1943	0
408	20231128	144300	42331067	1943	1943	1943	1943	0
409	20231128	144200	42331067	1943	1943	1943	1943	0
410	20231128	144100	42331067	1943	1943	1943	1943	0
411	20231128	144000	42331067	1943	1943	1943	1943	5
412	20231128	143900	42321352	1943	1943	1943	1943	0
413	20231128	143800	42321352	1943	1943	1943	1943	0
414	20231128	143700	42321352	1943	1943	1943	1943	0
415	20231128	143600	42321352	1943	1943	1943	1943	0
416	20231128	143500	42321352	1943	1943	1943	1943	0
417	20231128	143400	42321352	1943	1943	1943	1943	0
418	20231128	143300	42321352	1943	1943	1943	1943	0
419	20231128	143200	42321352	1943	1943	1943	1943	0
420	20231128	143100	42321352	1943	1943	1943	1943	0
421	20231128	143000	42321352	1943	1943	1943	1943	0
422	20231128	142900	42321352	1943	1943	1943	1943	0
423	20231128	142800	42321352	1943	1943	1943	1943	0
424	20231128	142700	42321352	1943	1943	1943	1943	0
425	20231128	142600	42321352	1943	1943	1943	1943	0
426	20231128	142500	42321352	1943	1943	1943	1943	0
427	20231128	142400	42321352	1943	1943	1943	1943	0
428	20231128	142300	42321352	1943	1943	1943	1943	0
429	20231128	142200	42321352	1943	1943	1943	1943	1
430	20231128	142100	42319409	1943	1943	1943	1943	0
431	20231128	142000	42319409	1943	1943	1943	1943	0
432	20231128	141900	42319409	1943	1943	1943	1943	0
433	20231128	141800	42319409	1943	1943	1943	1943	0
434	20231128	141700	42319409	1943	1943	1943	1943	0
435	20231128	141600	42319409	1943	1943	1943	1943	0
436	20231128	141500	42319409	1943	1943	1943	1943	0
437	20231128	141400	42319409	1943	1943	1943	1943	0
438	20231128	141300	42319409	1943	1943	1943	1943	5
439	20231128	141200	42309694	1943	1943	1943	1943	0
440	20231128	141100	42309694	1943	1943	1943	1943	0
441	20231128	141000	42309694	1943	1943	1943	1943	0
442	20231128	140900	42309694	1943	1943	1943	1943	0
443	20231128	140800	42309694	1943	1943	1943	1943	0
444	20231128	140700	42309694	1943	1943	1943	1943	0
445	20231128	140600	42309694	1943	1943	1943	1943	0
446	20231128	140500	42309694	1943	1943	1943	1943	0
447	20231128	140400	42309694	1943	1943	1943	1943	0
448	20231128	140300	42309694	1943	1943	1943	1943	0
449	20231128	140200	42309694	1943	1943	1943	1943	0
450	20231128	140100	42309694	1943	1943	1943	1943	0
451	20231128	140000	42309694	1943	1943	1943	1943	0
452	20231128	135900	42309694	1943	1943	1943	1943	0
453	20231128	135800	42309694	1943	1943	1943	1943	0
454	20231128	135700	42309694	1943	1943	1943	1943	0
455	20231128	135600	42309694	1943	1943	1943	1943	0
456	20231128	135500	42309694	1943	1943	1943	1943	0
457	20231128	135400	42309694	1943	1943	1943	1943	0
458	20231128	135300	42309694	1943	1943	1943	1943	0
459	20231128	135200	42309694	1943	1943	1943	1943	0
460	20231128	135100	42309694	1943	1943	1943	1943	0
461	20231128	135000	42309694	1943	1943	1943	1943	0
462	20231128	134900	42309694	1943	1943	1943	1943	0
463	20231128	134800	42309694	1943	1943	1943	1943	19
464	20231128	134700	42272777	1944	1944	1944	1944	0
465	20231128	134600	42272777	1944	1944	1944	1944	0
466	20231128	134500	42272777	1944	1944	1944	1944	0
467	20231128	134400	42272777	1944	1944	1944	1944	5
468	20231128	134300	42263057	1943	1943	1943	1943	0
469	20231128	134200	42263057	1943	1943	1943	1943	0
470	20231128	134100	42263057	1943	1943	1943	1943	0
471	20231128	134000	42263057	1943	1943	1943	1943	0
472	20231128	133900	42263057	1943	1943	1943	1943	21
473	20231128	133800	42222254	1944	1944	1944	1944	0
474	20231128	133700	42222254	1944	1944	1944	1944	0
475	20231128	133600	42222254	1944	1944	1944	1944	0
476	20231128	133500	42222254	1944	1944	1944	1944	0
477	20231128	133400	42222254	1944	1944	1944	1944	0
478	20231128	133300	42222254	1944	1944	1944	1944	0
479	20231128	133200	42222254	1944	1944	1944	1944	0
480	20231128	133100	42222254	1944	1944	1944	1944	0
481	20231128	133000	42222254	1944	1944	1944	1944	0
482	20231128	132900	42222254	1944	1944	1944	1944	0
483	20231128	132800	42222254	1944	1944	1944	1944	0
484	20231128	132700	42222254	1944	1944	1944	1944	0
485	20231128	132600	42222254	1944	1944	1944	1944	0
486	20231128	132500	42222254	1944	1944	1944	1944	0
487	20231128	132400	42222254	1944	1944	1944	1944	101
488	20231128	132300	42025910	1945	1945	1945	1945	0
489	20231128	132200	42025910	1945	1945	1945	1945	0
490	20231128	132100	42025910	1945	1945	1945	1945	0
491	20231128	132000	42025910	1945	1945	1945	1945	0
492	20231128	131900	42025910	1945	1945	1945	1945	0
493	20231128	131800	42025910	1945	1945	1945	1945	0
494	20231128	131700	42025910	1945	1945	1945	1945	0
495	20231128	131600	42025910	1945	1945	1945	1945	0
496	20231128	131500	42025910	1945	1945	1945	1945	0
497	20231128	131400	42025910	1945	1945	1945	1945	0
498	20231128	131300	42025910	1945	1945	1945	1945	0
499	20231128	131200	42025910	1945	1945	1945	1945	0
500	20231128	131100	42025910	1945	1945	1945	1945	0
501	20231128	131000	42025910	1945	1945	1945	1945	5
502	20231128	130900	42016185	1943	1943	1943	1943	0
503	20231128	130800	42016185	1943	1943	1943	1943	0
504	20231128	130700	42016185	1943	1943	1943	1943	0
505	20231128	130600	42016185	1943	1943	1943	1943	0
506	20231128	130500	42016185	1943	1943	1943	1943	0
507	20231128	130400	42016185	1943	1943	1943	1943	0
508	20231128	130300	42016185	1943	1943	1943	1943	0
509	20231128	130200	42016185	1943	1943	1943	1943	0
510	20231128	130100	42016185	1943	1943	1943	1943	0
511	20231128	130000	42016185	1943	1943	1943	1943	0
512	20231128	125900	42016185	1943	1943	1943	1943	0
513	20231128	125800	42016185	1943	1943	1943	1943	0
514	20231128	125700	42016185	1943	1943	1943	1943	0
515	20231128	125600	42016185	1943	1943	1943	1943	0
516	20231128	125500	42016185	1943	1943	1943	1943	0
517	20231128	125400	42016185	1943	1943	1943	1943	0
518	20231128	125300	42016185	1943	1943	1943	1943	0
519	20231128	125200	42016185	1943	1943	1943	1943	0
520	20231128	125100	42016185	1943	1943	1943	1943	0
521	20231128	125000	42016185	1943	1943	1943	1943	0
522	20231128	124900	42016185	1943	1943	1943	1943	0
523	20231128	124800	42016185	1943	1943	1943	1943	0
524	20231128	124700	42016185	1943	1943	1943	1943	0
525	20231128	124600	42016185	1943	1943	1943	1943	0
526	20231128	124500	42016185	1943	1943	1943	1943	0
527	20231128	124400	42016185	1943	1943	1943	1943	0
528	20231128	124300	42016185	1943	1943	1943	1943	0
529	20231128	124200	42016185	1943	1943	1943	1943	0
530	20231128	124100	42016185	1943	1943	1943	1943	0
531	20231128	124000	42016185	1943	1943	1943	1943	0
532	20231128	123900	42016185	1943	1943	1943	1943	0
533	20231128	123800	42016185	1943	1943	1943	1943	0
534	20231128	123700	42016185	1943	1943	1943	1943	0
535	20231128	123600	42016185	1943	1943	1943	1943	0
536	20231128	123500	42016185	1943	1943	1943	1943	0
537	20231128	123400	42016185	1943	1943	1943	1943	0
538	20231128	123300	42016185	1943	1943	1943	1943	0
539	20231128	123200	42016185	1943	1943	1943	1943	0
540	20231128	123100	42016185	1943	1943	1943	1943	0
541	20231128	123000	42016185	1943	1943	1943	1943	0
542	20231128	122900	42016185	1943	1943	1943	1943	0
543	20231128	122800	42016185	1943	1943	1943	1943	0
544	20231128	122700	42016185	1943	1943	1943	1943	0
545	20231128	122600	42016185	1943	1943	1943	1943	0
546	20231128	122500	42016185	1943	1943	1943	1943	0
547	20231128	122400	42016185	1943	1943	1943	1943	0
548	20231128	122300	42016185	1943	1943	1943	1943	260
549	20231128	122200	41511005	1941	1941	1941	1941	0
550	20231128	122100	41511005	1941	1941	1941	1941	0
551	20231128	122000	41511005	1941	1941	1941	1941	0
552	20231128	121900	41511005	1941	1941	1941	1941	0
553	20231128	121800	41511005	1941	1941	1941	1941	0
554	20231128	121700	41511005	1941	1941	1941	1941	0
555	20231128	121600	41511005	1941	1941	1941	1941	0
556	20231128	121500	41511005	1941	1941	1941	1941	0
557	20231128	121400	41511005	1941	1941	1941	1941	0
558	20231128	121300	41511005	1941	1941	1941	1941	0
559	20231128	121200	41511005	1941	1941	1941	1941	0
560	20231128	121100	41511005	1941	1941	1941	1941	0
561	20231128	121000	41511005	1941	1941	1941	1941	0
562	20231128	120900	41511005	1941	1941	1941	1941	0
563	20231128	120800	41511005	1941	1941	1941	1941	0
564	20231128	120700	41511005	1941	1941	1941	1941	0
565	20231128	120600	41511005	1941	1941	1941	1941	0
566	20231128	120500	41511005	1941	1941	1941	1941	0
567	20231128	120400	41511005	1941	1941	1941	1941	0
568	20231128	120300	41511005	1941	1941	1941	1941	0
569	20231128	120200	41511005	1941	1941	1941	1941	0
570	20231128	120100	41511005	1941	1941	1941	1941	0
571	20231128	120000	41511005	1941	1941	1941	1941	0
572	20231128	115900	41511005	1941	1941	1941	1941	0
573	20231128	115800	41511005	1941	1941	1941	1941	0
574	20231128	115700	41511005	1941	1941	1941	1941	0
575	20231128	115600	41511005	1941	1941	1941	1941	0
576	20231128	115500	41511005	1941	1941	1941	1941	0
577	20231128	115400	41511005	1941	1941	1941	1941	0
578	20231128	115300	41511005	1941	1941	1941	1941	0
579	20231128	115200	41511005	1941	1941	1941	1941	0
580	20231128	115100	41511005	1941	1941	1941	1941	0
581	20231128	115000	41511005	1941	1941	1941	1941	0
582	20231128	114900	41511005	1941	1941	1941	1941	0
583	20231128	114800	41511005	1941	1941	1941	1941	0
584	20231128	114700	41511005	1941	1941	1941	1941	0
585	20231128	114600	41511005	1941	1941	1941	1941	0
586	20231128	114500	41511005	1941	1941	1941	1941	0
587	20231128	114400	41511005	1941	1941	1941	1941	0
588	20231128	114300	41511005	1941	1941	1941	1941	0
589	20231128	114200	41511005	1941	1941	1941	1941	0
590	20231128	114100	41511005	1941	1941	1941	1941	0
591	20231128	114000	41511005	1941	1941	1941	1941	0
592	20231128	113900	41511005	1941	1941	1941	1941	0
593	20231128	113800	41511005	1941	1941	1941	1941	0
594	20231128	113700	41511005	1941	1941	1941	1941	0
595	20231128	113600	41511005	1941	1941	1941	1941	0
596	20231128	113500	41511005	1941	1941	1941	1941	0
597	20231128	113400	41511005	1941	1941	1941	1941	0
598	20231128	113300	41511005	1941	1941	1941	1941	0
599	20231128	113200	41511005	1941	1941	1941	1941	0
600	20231128	113100	41511005	1941	1941	1941	1941	0
601	20231128	113000	41511005	1941	1941	1941	1941	0
602	20231128	112900	41511005	1941	1941	1941	1941	0
603	20231128	112800	41511005	1941	1941	1941	1941	0
604	20231128	112700	41511005	1941	1941	1941	1941	0
605	20231128	112600	41511005	1941	1941	1941	1941	0
606	20231128	112500	41511005	1941	1941	1941	1941	0
607	20231128	112400	41511005	1941	1941	1941	1941	0
608	20231128	112300	41511005	1941	1941	1941	1941	0
609	20231128	112200	41511005	1941	1941	1941	1941	0
610	20231128	112100	41511005	1941	1941	1941	1941	0
611	20231128	112000	41511005	1941	1941	1941	1941	0
612	20231128	111900	41511005	1941	1941	1941	1941	0
613	20231128	111800	41511005	1941	1941	1941	1941	0
614	20231128	111700	41511005	1941	1941	1941	1941	0
615	20231128	111600	41511005	1941	1941	1941	1941	0
616	20231128	111500	41511005	1941	1941	1941	1941	0
617	20231128	111400	41511005	1941	1945	1945	1941	20156
618	20231128	111300	2376820	1946	1946	1946	1946	0
619	20231128	111200	2376820	1946	1946	1946	1946	0
620	20231128	111100	2376820	1946	1946	1946	1946	0
621	20231128	111000	2376820	1946	1946	1946	1946	0
622	20231128	110900	2376820	1946	1946	1946	1946	0
623	20231128	110800	2376820	1946	1946	1946	1946	0
624	20231128	110700	2376820	1946	1946	1946	1946	0
625	20231128	110600	2376820	1946	1946	1946	1946	0
626	20231128	110500	2376820	1946	1946	1946	1946	0
627	20231128	110400	2376820	1946	1946	1946	1946	0
628	20231128	110300	2376820	1946	1946	1946	1946	0
629	20231128	110200	2376820	1946	1946	1946	1946	0
630	20231128	110100	2376820	1946	1946	1946	1946	0
631	20231128	110000	2376820	1946	1946	1946	1946	0
632	20231128	105900	2376820	1946	1946	1946	1946	0
633	20231128	105800	2376820	1946	1946	1946	1946	0
634	20231128	105700	2376820	1946	1946	1946	1946	0
635	20231128	105600	2376820	1946	1946	1946	1946	0
636	20231128	105500	2376820	1946	1946	1946	1946	0
637	20231128	105400	2376820	1946	1946	1946	1946	0
638	20231128	105300	2376820	1946	1946	1946	1946	5
639	20231128	105200	2367090	1945	1945	1945	1945	100
640	20231128	105100	2172590	1946	1946	1946	1946	0
641	20231128	105000	2172590	1946	1946	1946	1946	0
642	20231128	104900	2172590	1946	1946	1946	1946	0
643	20231128	104800	2172590	1946	1946	1946	1946	0
644	20231128	104700	2172590	1946	1946	1946	1946	0
645	20231128	104600	2172590	1946	1946	1946	1946	0
646	20231128	104500	2172590	1946	1946	1946	1946	0
647	20231128	104400	2172590	1946	1946	1946	1946	0
648	20231128	104300	2172590	1946	1946	1946	1946	0
649	20231128	104200	2172590	1946	1946	1946	1946	0
650	20231128	104100	2172590	1946	1946	1946	1946	0
651	20231128	104000	2172590	1946	1946	1946	1946	0
652	20231128	103900	2172590	1946	1946	1946	1946	0
653	20231128	103800	2172590	1946	1946	1946	1946	0
654	20231128	103700	2172590	1946	1946	1946	1946	0
655	20231128	103600	2172590	1946	1946	1946	1946	0
656	20231128	103500	2172590	1946	1946	1946	1946	0
657	20231128	103400	2172590	1946	1946	1946	1946	0
658	20231128	103300	2172590	1946	1946	1946	1946	0
659	20231128	103200	2172590	1946	1944	1946	1944	49
660	20231128	103100	2077324	1946	1946	1946	1946	0
661	20231128	103000	2077324	1946	1946	1946	1946	0
662	20231128	102900	2077324	1946	1946	1946	1946	0
663	20231128	102800	2077324	1946	1946	1946	1946	0
664	20231128	102700	2077324	1946	1946	1946	1946	0
665	20231128	102600	2077324	1946	1946	1946	1946	0
666	20231128	102500	2077324	1946	1946	1946	1946	0
667	20231128	102400	2077324	1946	1946	1946	1946	0
668	20231128	102300	2077324	1946	1946	1946	1946	0
669	20231128	102200	2077324	1946	1946	1946	1946	0
670	20231128	102100	2077324	1946	1946	1946	1946	0
671	20231128	102000	2077324	1946	1946	1946	1946	10
672	20231128	101900	2057864	1946	1946	1946	1946	0
673	20231128	101800	2057864	1946	1946	1946	1946	0
674	20231128	101700	2057864	1946	1946	1946	1946	0
675	20231128	101600	2057864	1946	1946	1946	1946	0
676	20231128	101500	2057864	1946	1946	1946	1946	0
677	20231128	101400	2057864	1946	1946	1946	1946	1
678	20231128	101300	2055918	1946	1946	1946	1946	9
679	20231128	101200	2038404	1946	1946	1946	1946	10
680	20231128	101100	2018944	1946	1946	1946	1946	0
681	20231128	101000	2018944	1946	1946	1946	1946	0
682	20231128	100900	2018944	1946	1946	1946	1946	0
683	20231128	100800	2018944	1946	1946	1946	1946	5
684	20231128	100700	2009214	1945	1945	1945	1945	201
685	20231128	100600	1618269	1946	1946	1946	1946	0
686	20231128	100500	1618269	1946	1946	1946	1946	0
687	20231128	100400	1618269	1946	1946	1946	1946	0
688	20231128	100300	1618269	1946	1946	1946	1946	0
689	20231128	100200	1618269	1946	1946	1946	1946	0
690	20231128	100100	1618269	1946	1946	1946	1946	0
691	20231128	100000	1618269	1946	1946	1946	1946	0
692	20231128	095900	1618269	1946	1946	1946	1946	5
693	20231128	095800	1608539	1945	1945	1945	1945	0
694	20231128	095700	1608539	1945	1945	1945	1945	0
695	20231128	095600	1608539	1945	1945	1945	1945	0
696	20231128	095500	1608539	1945	1945	1945	1945	406
697	20231128	095400	818869	1946	1946	1946	1946	0
698	20231128	095300	818869	1946	1946	1946	1946	0
699	20231128	095200	818869	1946	1946	1946	1946	1
700	20231128	095100	816923	1946	1946	1946	1946	0
701	20231128	095000	816923	1946	1946	1946	1946	0
702	20231128	094900	816923	1946	1946	1946	1946	0
703	20231128	094800	816923	1946	1946	1946	1946	0
704	20231128	094700	816923	1946	1946	1946	1946	0
705	20231128	094600	816923	1946	1946	1946	1946	0
706	20231128	094500	816923	1946	1946	1946	1946	0
707	20231128	094400	816923	1946	1946	1946	1946	0
708	20231128	094300	816923	1946	1946	1946	1946	0
709	20231128	094200	816923	1946	1946	1946	1946	10
710	20231128	094100	797463	1946	1946	1946	1946	1
711	20231128	094000	795517	1945	1945	1945	1945	0
712	20231128	093900	795517	1945	1945	1945	1945	0
713	20231128	093800	795517	1945	1945	1945	1945	0
714	20231128	093700	795517	1945	1945	1945	1945	0
715	20231128	093600	795517	1945	1945	1945	1945	0
716	20231128	093500	795517	1945	1945	1945	1945	0
717	20231128	093400	795517	1945	1945	1945	1945	0
718	20231128	093300	795517	1945	1945	1945	1945	0
719	20231128	093200	795517	1945	1945	1945	1945	0
720	20231128	093100	795517	1945	1945	1945	1945	0
721	20231128	093000	795517	1945	1945	1945	1945	0
722	20231128	092900	795517	1945	1945	1945	1945	0
723	20231128	092800	795517	1945	1945	1945	1945	0
724	20231128	092700	795517	1945	1945	1945	1945	0
725	20231128	092600	795517	1945	1945	1945	1945	0
726	20231128	092500	795517	1945	1945	1945	1945	0
727	20231128	092400	795517	1945	1945	1945	1945	0
728	20231128	092300	795517	1945	1945	1945	1945	400
729	20231128	092200	17517	1945	1945	1945	1945	0
730	20231128	092100	17517	1945	1945	1945	1945	0
731	20231128	092000	17517	1945	1945	1945	1945	3
732	20231128	091900	11682	1947	1947	1947	1947	3
733	20231128	091800	5841	1947	1947	1947	1947	0
734	20231128	091700	5841	1947	1947	1947	1947	0
735	20231128	091600	5841	1947	1947	1947	1947	0
736	20231128	091500	5841	1947	1947	1947	1947	0
737	20231128	091400	5841	1947	1947	1947	1947	0
738	20231128	091300	5841	1947	1947	1947	1947	0
739	20231128	091200	5841	1947	1947	1947	1947	0
740	20231128	091100	5841	1947	1947	1947	1947	0
741	20231128	091000	5841	1947	1947	1947	1947	1
742	20231128	090900	3894	1947	1947	1947	1947	0
743	20231128	090800	3894	1947	1947	1947	1947	0
744	20231128	090700	3894	1947	1947	1947	1947	0
745	20231128	090600	3894	1947	1947	1947	1947	0
746	20231128	090500	3894	1947	1947	1947	1947	1
747	20231128	090400	1947	1947	1947	1947	1947	0
748	20231128	090300	1947	1947	1947	1947	1947	0
749	20231128	090200	1947	1947	1947	1947	1947	0
750	20231128	090100	1947	1947	1947	1947	1947	0
751	20231128	090000	1947	1947	1947	1947	1947	1