KissMeData/462020/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	211000	84381796	1947	1947	1947	1947	101
3	20231121	210900	84381796	1947	1947	1947	1947	0
4	20231121	210800	84381796	1947	1947	1947	1947	0
5	20231121	210700	84381796	1947	1947	1947	1947	0
6	20231121	210600	84381796	1947	1947	1947	1947	0
7	20231121	210500	84381796	1947	1947	1947	1947	0
8	20231121	210400	84381796	1947	1947	1947	1947	0
9	20231121	210300	84381796	1947	1947	1947	1947	0
10	20231121	210200	84381796	1947	1947	1947	1947	0
11	20231121	210100	84381796	1947	1947	1947	1947	0
12	20231121	210000	84381796	1947	1947	1947	1947	0
13	20231121	205900	84381796	1947	1947	1947	1947	0
14	20231121	205800	84381796	1947	1947	1947	1947	0
15	20231121	205700	84381796	1947	1947	1947	1947	0
16	20231121	205600	84381796	1947	1947	1947	1947	0
17	20231121	205500	84381796	1947	1947	1947	1947	0
18	20231121	205400	84381796	1947	1947	1947	1947	0
19	20231121	205300	84381796	1947	1947	1947	1947	0
20	20231121	205200	84381796	1947	1947	1947	1947	0
21	20231121	205100	84381796	1947	1947	1947	1947	0
22	20231121	205000	84381796	1947	1947	1947	1947	0
23	20231121	204900	84381796	1947	1947	1947	1947	0
24	20231121	204800	84381796	1947	1947	1947	1947	0
25	20231121	204700	84381796	1947	1947	1947	1947	0
26	20231121	204600	84381796	1947	1947	1947	1947	0
27	20231121	204500	84381796	1947	1947	1947	1947	0
28	20231121	204400	84381796	1947	1947	1947	1947	0
29	20231121	204300	84381796	1947	1947	1947	1947	0
30	20231121	204200	84381796	1947	1947	1947	1947	0
31	20231121	204100	84381796	1947	1947	1947	1947	0
32	20231121	204000	84381796	1947	1947	1947	1947	101
33	20231121	203900	84381796	1947	1947	1947	1947	0
34	20231121	203800	84381796	1947	1947	1947	1947	0
35	20231121	203700	84381796	1947	1947	1947	1947	0
36	20231121	203600	84381796	1947	1947	1947	1947	0
37	20231121	203500	84381796	1947	1947	1947	1947	0
38	20231121	203400	84381796	1947	1947	1947	1947	0
39	20231121	203300	84381796	1947	1947	1947	1947	0
40	20231121	203200	84381796	1947	1947	1947	1947	0
41	20231121	203100	84381796	1947	1947	1947	1947	0
42	20231121	203000	84381796	1947	1947	1947	1947	0
43	20231121	202900	84381796	1947	1947	1947	1947	0
44	20231121	202800	84381796	1947	1947	1947	1947	0
45	20231121	202700	84381796	1947	1947	1947	1947	0
46	20231121	202600	84381796	1947	1947	1947	1947	0
47	20231121	202500	84381796	1947	1947	1947	1947	0
48	20231121	202400	84381796	1947	1947	1947	1947	0
49	20231121	202300	84381796	1947	1947	1947	1947	0
50	20231121	202200	84381796	1947	1947	1947	1947	0
51	20231121	202100	84381796	1947	1947	1947	1947	0
52	20231121	202000	84381796	1947	1947	1947	1947	0
53	20231121	201900	84381796	1947	1947	1947	1947	0
54	20231121	201800	84381796	1947	1947	1947	1947	0
55	20231121	201700	84381796	1947	1947	1947	1947	0
56	20231121	201600	84381796	1947	1947	1947	1947	0
57	20231121	201500	84381796	1947	1947	1947	1947	0
58	20231121	201400	84381796	1947	1947	1947	1947	0
59	20231121	201300	84381796	1947	1947	1947	1947	0
60	20231121	201200	84381796	1947	1947	1947	1947	0
61	20231121	201100	84381796	1947	1947	1947	1947	0
62	20231121	201000	84381796	1947	1947	1947	1947	101
63	20231121	200900	84381796	1947	1947	1947	1947	0
64	20231121	200800	84381796	1947	1947	1947	1947	0
65	20231121	200700	84381796	1947	1947	1947	1947	0
66	20231121	200600	84381796	1947	1947	1947	1947	0
67	20231121	200500	84381796	1947	1947	1947	1947	0
68	20231121	200400	84381796	1947	1947	1947	1947	0
69	20231121	200300	84381796	1947	1947	1947	1947	0
70	20231121	200200	84381796	1947	1947	1947	1947	0
71	20231121	200100	84381796	1947	1947	1947	1947	0
72	20231121	200000	84381796	1947	1947	1947	1947	0
73	20231121	195900	84381796	1947	1947	1947	1947	0
74	20231121	195800	84381796	1947	1947	1947	1947	0
75	20231121	195700	84381796	1947	1947	1947	1947	0
76	20231121	195600	84381796	1947	1947	1947	1947	0
77	20231121	195500	84381796	1947	1947	1947	1947	0
78	20231121	195400	84381796	1947	1947	1947	1947	0
79	20231121	195300	84381796	1947	1947	1947	1947	0
80	20231121	195200	84381796	1947	1947	1947	1947	0
81	20231121	195100	84381796	1947	1947	1947	1947	0
82	20231121	195000	84381796	1947	1947	1947	1947	0
83	20231121	194900	84381796	1947	1947	1947	1947	0
84	20231121	194800	84381796	1947	1947	1947	1947	0
85	20231121	194700	84381796	1947	1947	1947	1947	0
86	20231121	194600	84381796	1947	1947	1947	1947	0
87	20231121	194500	84381796	1947	1947	1947	1947	0
88	20231121	194400	84381796	1947	1947	1947	1947	0
89	20231121	194300	84381796	1947	1947	1947	1947	0
90	20231121	194200	84381796	1947	1947	1947	1947	0
91	20231121	194100	84381796	1947	1947	1947	1947	0
92	20231121	194000	84381796	1947	1947	1947	1947	101
93	20231121	193900	84381796	1947	1947	1947	1947	0
94	20231121	193800	84381796	1947	1947	1947	1947	0
95	20231121	193700	84381796	1947	1947	1947	1947	0
96	20231121	193600	84381796	1947	1947	1947	1947	0
97	20231121	193500	84381796	1947	1947	1947	1947	0
98	20231121	193400	84381796	1947	1947	1947	1947	0
99	20231121	193300	84381796	1947	1947	1947	1947	0
100	20231121	193200	84381796	1947	1947	1947	1947	0
101	20231121	193100	84381796	1947	1947	1947	1947	0
102	20231121	193000	84381796	1947	1947	1947	1947	0
103	20231121	192900	84381796	1947	1947	1947	1947	0
104	20231121	192800	84381796	1947	1947	1947	1947	0
105	20231121	192700	84381796	1947	1947	1947	1947	0
106	20231121	192600	84381796	1947	1947	1947	1947	0
107	20231121	192500	84381796	1947	1947	1947	1947	0
108	20231121	192400	84381796	1947	1947	1947	1947	0
109	20231121	192300	84381796	1947	1947	1947	1947	0
110	20231121	192200	84381796	1947	1947	1947	1947	0
111	20231121	192100	84381796	1947	1947	1947	1947	0
112	20231121	192000	84381796	1947	1947	1947	1947	0
113	20231121	191900	84381796	1947	1947	1947	1947	0
114	20231121	191800	84381796	1947	1947	1947	1947	0
115	20231121	191700	84381796	1947	1947	1947	1947	0
116	20231121	191600	84381796	1947	1947	1947	1947	0
117	20231121	191500	84381796	1947	1947	1947	1947	0
118	20231121	191400	84381796	1947	1947	1947	1947	0
119	20231121	191300	84381796	1947	1947	1947	1947	0
120	20231121	191200	84381796	1947	1947	1947	1947	0
121	20231121	191100	84381796	1947	1947	1947	1947	0
122	20231121	191000	84381796	1947	1947	1947	1947	101
123	20231121	190900	84381796	1947	1947	1947	1947	0
124	20231121	190800	84381796	1947	1947	1947	1947	0
125	20231121	190700	84381796	1947	1947	1947	1947	0
126	20231121	190600	84381796	1947	1947	1947	1947	0
127	20231121	190500	84381796	1947	1947	1947	1947	0
128	20231121	190400	84381796	1947	1947	1947	1947	0
129	20231121	190300	84381796	1947	1947	1947	1947	0
130	20231121	190200	84381796	1947	1947	1947	1947	0
131	20231121	190100	84381796	1947	1947	1947	1947	0
132	20231121	190000	84381796	1947	1947	1947	1947	0
133	20231121	185900	84381796	1947	1947	1947	1947	0
134	20231121	185800	84381796	1947	1947	1947	1947	0
135	20231121	185700	84381796	1947	1947	1947	1947	0
136	20231121	185600	84381796	1947	1947	1947	1947	0
137	20231121	185500	84381796	1947	1947	1947	1947	0
138	20231121	185400	84381796	1947	1947	1947	1947	0
139	20231121	185300	84381796	1947	1947	1947	1947	0
140	20231121	185200	84381796	1947	1947	1947	1947	0
141	20231121	185100	84381796	1947	1947	1947	1947	0
142	20231121	185000	84381796	1947	1947	1947	1947	0
143	20231121	184900	84381796	1947	1947	1947	1947	0
144	20231121	184800	84381796	1947	1947	1947	1947	0
145	20231121	184700	84381796	1947	1947	1947	1947	0
146	20231121	184600	84381796	1947	1947	1947	1947	0
147	20231121	184500	84381796	1947	1947	1947	1947	0
148	20231121	184400	84381796	1947	1947	1947	1947	0
149	20231121	184300	84381796	1947	1947	1947	1947	0
150	20231121	184200	84381796	1947	1947	1947	1947	0
151	20231121	184100	84381796	1947	1947	1947	1947	0
152	20231121	184000	84381796	1947	1947	1947	1947	101
153	20231121	183900	84381796	1947	1947	1947	1947	0
154	20231121	183800	84381796	1947	1947	1947	1947	0
155	20231121	183700	84381796	1947	1947	1947	1947	0
156	20231121	183600	84381796	1947	1947	1947	1947	0
157	20231121	183500	84381796	1947	1947	1947	1947	0
158	20231121	183400	84381796	1947	1947	1947	1947	0
159	20231121	183300	84381796	1947	1947	1947	1947	0
160	20231121	183200	84381796	1947	1947	1947	1947	0
161	20231121	183100	84381796	1947	1947	1947	1947	0
162	20231121	183000	84381796	1947	1947	1947	1947	0
163	20231121	182900	84381796	1947	1947	1947	1947	0
164	20231121	182800	84381796	1947	1947	1947	1947	0
165	20231121	182700	84381796	1947	1947	1947	1947	0
166	20231121	182600	84381796	1947	1947	1947	1947	0
167	20231121	182500	84381796	1947	1947	1947	1947	0
168	20231121	182400	84381796	1947	1947	1947	1947	0
169	20231121	182300	84381796	1947	1947	1947	1947	0
170	20231121	182200	84381796	1947	1947	1947	1947	0
171	20231121	182100	84381796	1947	1947	1947	1947	0
172	20231121	182000	84381796	1947	1947	1947	1947	0
173	20231121	181900	84381796	1947	1947	1947	1947	0
174	20231121	181800	84381796	1947	1947	1947	1947	0
175	20231121	181700	84381796	1947	1947	1947	1947	0
176	20231121	181600	84381796	1947	1947	1947	1947	0
177	20231121	181500	84381796	1947	1947	1947	1947	0
178	20231121	181400	84381796	1947	1947	1947	1947	0
179	20231121	181300	84381796	1947	1947	1947	1947	0
180	20231121	181200	84381796	1947	1947	1947	1947	0
181	20231121	181100	84381796	1947	1947	1947	1947	0
182	20231121	181000	84381796	1947	1947	1947	1947	101
183	20231121	180900	84381796	1947	1947	1947	1947	0
184	20231121	180800	84381796	1947	1947	1947	1947	0
185	20231121	180700	84381796	1947	1947	1947	1947	0
186	20231121	180600	84381796	1947	1947	1947	1947	0
187	20231121	180500	84381796	1947	1947	1947	1947	0
188	20231121	180400	84381796	1947	1947	1947	1947	0
189	20231121	180300	84381796	1947	1947	1947	1947	0
190	20231121	180200	84381796	1947	1947	1947	1947	0
191	20231121	180100	84381796	1947	1947	1947	1947	0
192	20231121	180000	84381796	1947	1947	1947	1947	0
193	20231121	175900	84381796	1947	1947	1947	1947	0
194	20231121	175800	84381796	1947	1947	1947	1947	0
195	20231121	175700	84381796	1947	1947	1947	1947	0
196	20231121	175600	84381796	1947	1947	1947	1947	0
197	20231121	175500	84381796	1947	1947	1947	1947	0
198	20231121	175400	84381796	1947	1947	1947	1947	0
199	20231121	175300	84381796	1947	1947	1947	1947	0
200	20231121	175200	84381796	1947	1947	1947	1947	0
201	20231121	175100	84381796	1947	1947	1947	1947	0
202	20231121	175000	84381796	1947	1947	1947	1947	0
203	20231121	174900	84381796	1947	1947	1947	1947	0
204	20231121	174800	84381796	1947	1947	1947	1947	0
205	20231121	174700	84381796	1947	1947	1947	1947	0
206	20231121	174600	84381796	1947	1947	1947	1947	0
207	20231121	174500	84381796	1947	1947	1947	1947	0
208	20231121	174400	84381796	1947	1947	1947	1947	0
209	20231121	174300	84381796	1947	1947	1947	1947	0
210	20231121	174200	84381796	1947	1947	1947	1947	0
211	20231121	174100	84381796	1947	1947	1947	1947	0
212	20231121	174000	84381796	1947	1947	1947	1947	101
213	20231121	173900	84381796	1947	1947	1947	1947	0
214	20231121	173800	84381796	1947	1947	1947	1947	0
215	20231121	173700	84381796	1947	1947	1947	1947	0
216	20231121	173600	84381796	1947	1947	1947	1947	0
217	20231121	173500	84381796	1947	1947	1947	1947	0
218	20231121	173400	84381796	1947	1947	1947	1947	0
219	20231121	173300	84381796	1947	1947	1947	1947	0
220	20231121	173200	84381796	1947	1947	1947	1947	0
221	20231121	173100	84381796	1947	1947	1947	1947	0
222	20231121	173000	84381796	1947	1947	1947	1947	0
223	20231121	172900	84381796	1947	1947	1947	1947	0
224	20231121	172800	84381796	1947	1947	1947	1947	0
225	20231121	172700	84381796	1947	1947	1947	1947	0
226	20231121	172600	84381796	1947	1947	1947	1947	0
227	20231121	172500	84381796	1947	1947	1947	1947	0
228	20231121	172400	84381796	1947	1947	1947	1947	0
229	20231121	172300	84381796	1947	1947	1947	1947	0
230	20231121	172200	84381796	1947	1947	1947	1947	0
231	20231121	172100	84381796	1947	1947	1947	1947	0
232	20231121	172000	84381796	1947	1947	1947	1947	0
233	20231121	171900	84381796	1947	1947	1947	1947	0
234	20231121	171800	84381796	1947	1947	1947	1947	0
235	20231121	171700	84381796	1947	1947	1947	1947	0
236	20231121	171600	84381796	1947	1947	1947	1947	0
237	20231121	171500	84381796	1947	1947	1947	1947	0
238	20231121	171400	84381796	1947	1947	1947	1947	0
239	20231121	171300	84381796	1947	1947	1947	1947	0
240	20231121	171200	84381796	1947	1947	1947	1947	0
241	20231121	171100	84381796	1947	1947	1947	1947	0
242	20231121	171000	84381796	1947	1947	1947	1947	101
243	20231121	170900	84381796	1947	1947	1947	1947	0
244	20231121	170800	84381796	1947	1947	1947	1947	0
245	20231121	170700	84381796	1947	1947	1947	1947	0
246	20231121	170600	84381796	1947	1947	1947	1947	0
247	20231121	170500	84381796	1947	1947	1947	1947	0
248	20231121	170400	84381796	1947	1947	1947	1947	0
249	20231121	170300	84381796	1947	1947	1947	1947	0
250	20231121	170200	84381796	1947	1947	1947	1947	0
251	20231121	170100	84381796	1947	1947	1947	1947	0
252	20231121	170000	84381796	1947	1947	1947	1947	0
253	20231121	165900	84381796	1947	1947	1947	1947	0
254	20231121	165800	84381796	1947	1947	1947	1947	0
255	20231121	165700	84381796	1947	1947	1947	1947	0
256	20231121	165600	84381796	1947	1947	1947	1947	0
257	20231121	165500	84381796	1947	1947	1947	1947	0
258	20231121	165400	84381796	1947	1947	1947	1947	0
259	20231121	165300	84381796	1947	1947	1947	1947	0
260	20231121	165200	84381796	1947	1947	1947	1947	0
261	20231121	165100	84381796	1947	1947	1947	1947	0
262	20231121	165000	84381796	1947	1947	1947	1947	0
263	20231121	164900	84381796	1947	1947	1947	1947	0
264	20231121	164800	84381796	1947	1947	1947	1947	0
265	20231121	164700	84381796	1947	1947	1947	1947	0
266	20231121	164600	84381796	1947	1947	1947	1947	0
267	20231121	164500	84381796	1947	1947	1947	1947	0
268	20231121	164400	84381796	1947	1947	1947	1947	0
269	20231121	164300	84381796	1947	1947	1947	1947	0
270	20231121	164200	84381796	1947	1947	1947	1947	0
271	20231121	164100	84381796	1947	1947	1947	1947	0
272	20231121	164000	84381796	1947	1947	1947	1947	101
273	20231121	163900	84381796	1947	1947	1947	1947	0
274	20231121	163800	84381796	1947	1947	1947	1947	0
275	20231121	163700	84381796	1947	1947	1947	1947	0
276	20231121	163600	84381796	1947	1947	1947	1947	0
277	20231121	163500	84381796	1947	1947	1947	1947	0
278	20231121	163400	84381796	1947	1947	1947	1947	0
279	20231121	163300	84381796	1947	1947	1947	1947	0
280	20231121	163200	84381796	1947	1947	1947	1947	0
281	20231121	163100	84381796	1947	1947	1947	1947	0
282	20231121	163000	84381796	1947	1947	1947	1947	0
283	20231121	162900	84381796	1947	1947	1947	1947	0
284	20231121	162800	84381796	1947	1947	1947	1947	0
285	20231121	162700	84381796	1947	1947	1947	1947	0
286	20231121	162600	84381796	1947	1947	1947	1947	0
287	20231121	162500	84381796	1947	1947	1947	1947	0
288	20231121	162400	84381796	1947	1947	1947	1947	0
289	20231121	162300	84381796	1947	1947	1947	1947	0
290	20231121	162200	84381796	1947	1947	1947	1947	0
291	20231121	162100	84381796	1947	1947	1947	1947	0
292	20231121	162000	84381796	1947	1947	1947	1947	0
293	20231121	161900	84381796	1947	1947	1947	1947	0
294	20231121	161800	84381796	1947	1947	1947	1947	0
295	20231121	161700	84381796	1947	1947	1947	1947	0
296	20231121	161600	84381796	1947	1947	1947	1947	0
297	20231121	161500	84381796	1947	1947	1947	1947	0
298	20231121	161400	84381796	1947	1947	1947	1947	0
299	20231121	161300	84381796	1947	1947	1947	1947	0
300	20231121	161200	84381796	1947	1947	1947	1947	0
301	20231121	161100	84381796	1947	1947	1947	1947	0
302	20231121	161000	84381796	1947	1947	1947	1947	101
303	20231121	160900	84381796	1947	1947	1947	1947	0
304	20231121	160800	84381796	1947	1947	1947	1947	0
305	20231121	160700	84381796	1947	1947	1947	1947	0
306	20231121	160600	84381796	1947	1947	1947	1947	0
307	20231121	160500	84381796	1947	1947	1947	1947	0
308	20231121	160400	84381796	1947	1947	1947	1947	0
309	20231121	160300	84381796	1947	1947	1947	1947	0
310	20231121	160200	84381796	1947	1947	1947	1947	0
311	20231121	160100	84381796	1947	1947	1947	1947	0
312	20231121	160000	84381796	1947	1947	1947	1947	0
313	20231121	155900	84381796	1947	1947	1947	1947	0
314	20231121	155800	84381796	1947	1947	1947	1947	0
315	20231121	155700	84381796	1947	1947	1947	1947	0
316	20231121	155600	84381796	1947	1947	1947	1947	0
317	20231121	155500	84381796	1947	1947	1947	1947	0
318	20231121	155400	84381796	1947	1947	1947	1947	0
319	20231121	155300	84381796	1947	1947	1947	1947	0
320	20231121	155200	84381796	1947	1947	1947	1947	0
321	20231121	155100	84381796	1947	1947	1947	1947	0
322	20231121	155000	84381796	1947	1947	1947	1947	0
323	20231121	154900	84381796	1947	1947	1947	1947	0
324	20231121	154800	84381796	1947	1947	1947	1947	0
325	20231121	154700	84381796	1947	1947	1947	1947	0
326	20231121	154600	84381796	1947	1947	1947	1947	0
327	20231121	154500	84381796	1947	1947	1947	1947	0
328	20231121	154400	84381796	1947	1947	1947	1947	0
329	20231121	154300	84381796	1947	1947	1947	1947	0
330	20231121	154200	84381796	1947	1947	1947	1947	0
331	20231121	154100	84381796	1947	1947	1947	1947	0
332	20231121	154000	84381796	1947	1947	1947	1947	101
333	20231121	153900	84381796	1947	1947	1947	1947	0
334	20231121	153800	84381796	1947	1947	1947	1947	0
335	20231121	153700	84381796	1947	1947	1947	1947	0
336	20231121	153600	84381796	1947	1947	1947	1947	0
337	20231121	153500	84381796	1947	1947	1947	1947	0
338	20231121	153400	84381796	1947	1947	1947	1947	0
339	20231121	153300	84381796	1947	1947	1947	1947	0
340	20231121	153200	84381796	1947	1947	1947	1947	0
341	20231121	153100	84381796	1947	1947	1947	1947	0
342	20231121	153000	84381796	1947	1947	1947	1947	101
343	20231121	152900	84185149	1947	1947	1947	1947	0
344	20231121	152800	84185149	1947	1947	1947	1947	0
345	20231121	152700	84185149	1947	1947	1947	1947	0
346	20231121	152600	84185149	1947	1947	1947	1947	0
347	20231121	152500	84185149	1947	1947	1947	1947	0
348	20231121	152400	84185149	1947	1947	1947	1947	0
349	20231121	152300	84185149	1947	1947	1947	1947	0
350	20231121	152200	84185149	1947	1947	1947	1947	0
351	20231121	152100	84185149	1947	1947	1947	1947	0
352	20231121	152000	84185149	1947	1947	1947	1947	0
353	20231121	151900	84185149	1947	1940	1947	1940	660
354	20231121	151800	82903963	1940	1940	1940	1940	2
355	20231121	151700	82900083	1939	1939	1939	1939	165
356	20231121	151600	82580148	1939	1939	1939	1939	100
357	20231121	151500	82386248	1939	1939	1939	1939	0
358	20231121	151400	82386248	1939	1939	1939	1939	0
359	20231121	151300	82386248	1939	1939	1939	1939	100
360	20231121	151200	82192348	1936	1936	1936	1936	0
361	20231121	151100	82192348	1936	1936	1936	1936	0
362	20231121	151000	82192348	1936	1936	1936	1936	0
363	20231121	150900	82192348	1936	1936	1936	1936	0
364	20231121	150800	82192348	1936	1936	1936	1936	0
365	20231121	150700	82192348	1936	1936	1936	1936	500
366	20231121	150600	81224348	1936	1936	1936	1936	0
367	20231121	150500	81224348	1936	1936	1936	1936	0
368	20231121	150400	81224348	1936	1936	1936	1936	0
369	20231121	150300	81224348	1936	1936	1936	1936	0
370	20231121	150200	81224348	1936	1936	1936	1936	0
371	20231121	150100	81224348	1936	1936	1936	1936	0
372	20231121	150000	81224348	1936	1936	1936	1936	0
373	20231121	145900	81224348	1936	1936	1936	1936	0
374	20231121	145800	81224348	1936	1936	1936	1936	200
375	20231121	145700	80837148	1936	1936	1936	1936	0
376	20231121	145600	80837148	1936	1936	1936	1936	0
377	20231121	145500	80837148	1936	1936	1936	1936	0
378	20231121	145400	80837148	1936	1936	1936	1936	0
379	20231121	145300	80837148	1936	1936	1936	1936	0
380	20231121	145200	80837148	1936	1936	1936	1936	0
381	20231121	145100	80837148	1936	1936	1936	1936	0
382	20231121	145000	80837148	1936	1936	1936	1936	0
383	20231121	144900	80837148	1936	1936	1936	1936	0
384	20231121	144800	80837148	1936	1936	1936	1936	0
385	20231121	144700	80837148	1936	1936	1936	1936	0
386	20231121	144600	80837148	1936	1936	1936	1936	0
387	20231121	144500	80837148	1936	1936	1936	1936	0
388	20231121	144400	80837148	1936	1936	1936	1936	0
389	20231121	144300	80837148	1936	1936	1936	1936	0
390	20231121	144200	80837148	1936	1935	1936	1935	788
391	20231121	144100	79311655	1936	1936	1936	1936	0
392	20231121	144000	79311655	1936	1936	1936	1936	0
393	20231121	143900	79311655	1936	1937	1937	1936	2287
394	20231121	143800	74884018	1936	1936	1936	1936	0
395	20231121	143700	74884018	1936	1936	1936	1936	0
396	20231121	143600	74884018	1936	1936	1936	1936	0
397	20231121	143500	74884018	1936	1936	1936	1936	0
398	20231121	143400	74884018	1936	1936	1936	1936	0
399	20231121	143300	74884018	1936	1936	1936	1936	0
400	20231121	143200	74884018	1936	1936	1936	1936	0
401	20231121	143100	74884018	1936	1936	1936	1936	0
402	20231121	143000	74884018	1936	1936	1936	1936	0
403	20231121	142900	74884018	1936	1936	1936	1936	0
404	20231121	142800	74884018	1936	1936	1936	1936	0
405	20231121	142700	74884018	1936	1936	1936	1936	2000
406	20231121	142600	71012018	1936	1936	1936	1936	0
407	20231121	142500	71012018	1936	1936	1936	1936	0
408	20231121	142400	71012018	1936	1936	1936	1936	0
409	20231121	142300	71012018	1936	1936	1936	1936	0
410	20231121	142200	71012018	1936	1936	1936	1936	0
411	20231121	142100	71012018	1936	1936	1936	1936	1476
412	20231121	142000	68154482	1937	1937	1937	1937	0
413	20231121	141900	68154482	1937	1937	1937	1937	1
414	20231121	141800	68152545	1939	1939	1939	1939	0
415	20231121	141700	68152545	1939	1939	1939	1939	0
416	20231121	141600	68152545	1939	1939	1939	1939	0
417	20231121	141500	68152545	1939	1939	1939	1939	0
418	20231121	141400	68152545	1939	1939	1939	1939	0
419	20231121	141300	68152545	1939	1939	1939	1939	0
420	20231121	141200	68152545	1939	1939	1939	1939	0
421	20231121	141100	68152545	1939	1939	1939	1939	0
422	20231121	141000	68152545	1939	1939	1939	1939	0
423	20231121	140900	68152545	1939	1939	1939	1939	0
424	20231121	140800	68152545	1939	1939	1939	1939	0
425	20231121	140700	68152545	1939	1939	1939	1939	0
426	20231121	140600	68152545	1939	1939	1939	1939	0
427	20231121	140500	68152545	1939	1939	1939	1939	0
428	20231121	140400	68152545	1939	1939	1939	1939	0
429	20231121	140300	68152545	1939	1939	1939	1939	0
430	20231121	140200	68152545	1939	1939	1939	1939	2
431	20231121	140100	68148667	1935	1935	1935	1935	0
432	20231121	140000	68148667	1935	1935	1935	1935	200
433	20231121	135900	67761667	1934	1934	1934	1934	0
434	20231121	135800	67761667	1934	1934	1934	1934	0
435	20231121	135700	67761667	1934	1934	1934	1934	0
436	20231121	135600	67761667	1934	1934	1934	1934	0
437	20231121	135500	67761667	1934	1935	1935	1934	20
438	20231121	135400	67722986	1934	1934	1934	1934	271
439	20231121	135300	67198872	1935	1935	1935	1935	29
440	20231121	135200	67142757	1935	1935	1935	1935	0
441	20231121	135100	67142757	1935	1935	1935	1935	0
442	20231121	135000	67142757	1935	1935	1935	1935	0
443	20231121	134900	67142757	1935	1935	1935	1935	0
444	20231121	134800	67142757	1935	1935	1935	1935	0
445	20231121	134700	67142757	1935	1935	1935	1935	0
446	20231121	134600	67142757	1935	1935	1935	1935	0
447	20231121	134500	67142757	1935	1935	1935	1935	1
448	20231121	134400	67140822	1934	1934	1934	1934	0
449	20231121	134300	67140822	1934	1934	1934	1934	0
450	20231121	134200	67140822	1934	1934	1934	1934	0
451	20231121	134100	67140822	1934	1934	1934	1934	0
452	20231121	134000	67140822	1934	1934	1934	1934	0
453	20231121	133900	67140822	1934	1934	1934	1934	0
454	20231121	133800	67140822	1934	1934	1934	1934	0
455	20231121	133700	67140822	1934	1934	1934	1934	0
456	20231121	133600	67140822	1934	1934	1934	1934	0
457	20231121	133500	67140822	1934	1934	1934	1934	0
458	20231121	133400	67140822	1934	1934	1934	1934	301
459	20231121	133300	66558688	1934	1935	1935	1934	5222
460	20231121	133200	56457274	1936	1936	1936	1936	1570
461	20231121	133100	53417754	1936	1936	1936	1936	0
462	20231121	133000	53417754	1936	1936	1936	1936	0
463	20231121	132900	53417754	1936	1936	1936	1936	0
464	20231121	132800	53417754	1936	1936	1936	1936	0
465	20231121	132700	53417754	1936	1936	1936	1936	0
466	20231121	132600	53417754	1936	1936	1936	1936	0
467	20231121	132500	53417754	1936	1936	1936	1936	0
468	20231121	132400	53417754	1936	1936	1936	1936	0
469	20231121	132300	53417754	1936	1936	1936	1936	0
470	20231121	132200	53417754	1936	1936	1936	1936	0
471	20231121	132100	53417754	1936	1936	1936	1936	0
472	20231121	132000	53417754	1936	1936	1936	1936	0
473	20231121	131900	53417754	1936	1936	1936	1936	0
474	20231121	131800	53417754	1936	1936	1936	1936	0
475	20231121	131700	53417754	1936	1936	1936	1936	0
476	20231121	131600	53417754	1936	1936	1936	1936	1
477	20231121	131500	53415818	1936	1936	1936	1936	0
478	20231121	131400	53415818	1936	1936	1936	1936	0
479	20231121	131300	53415818	1936	1936	1936	1936	600
480	20231121	131200	52254218	1937	1937	1937	1937	76
481	20231121	131100	52107006	1937	1937	1937	1937	143
482	20231121	131000	51830015	1938	1938	1938	1938	1072
483	20231121	130900	49752479	1939	1939	1939	1939	0
484	20231121	130800	49752479	1939	1939	1939	1939	0
485	20231121	130700	49752479	1939	1939	1939	1939	0
486	20231121	130600	49752479	1939	1939	1939	1939	0
487	20231121	130500	49752479	1939	1939	1939	1939	0
488	20231121	130400	49752479	1939	1939	1939	1939	0
489	20231121	130300	49752479	1939	1939	1939	1939	0
490	20231121	130200	49752479	1939	1939	1939	1939	0
491	20231121	130100	49752479	1939	1939	1939	1939	0
492	20231121	130000	49752479	1939	1939	1939	1939	0
493	20231121	125900	49752479	1939	1939	1939	1939	0
494	20231121	125800	49752479	1939	1939	1939	1939	0
495	20231121	125700	49752479	1939	1939	1939	1939	0
496	20231121	125600	49752479	1939	1939	1939	1939	0
497	20231121	125500	49752479	1939	1939	1939	1939	20
498	20231121	125400	49713699	1937	1937	1937	1937	0
499	20231121	125300	49713699	1937	1937	1937	1937	0
500	20231121	125200	49713699	1937	1937	1937	1937	0
501	20231121	125100	49713699	1937	1937	1937	1937	0
502	20231121	125000	49713699	1937	1937	1937	1937	1
503	20231121	124900	49711762	1936	1936	1936	1936	0
504	20231121	124800	49711762	1936	1936	1936	1936	0
505	20231121	124700	49711762	1936	1936	1936	1936	0
506	20231121	124600	49711762	1936	1936	1936	1936	0
507	20231121	124500	49711762	1936	1936	1936	1936	0
508	20231121	124400	49711762	1936	1936	1936	1936	0
509	20231121	124300	49711762	1936	1936	1936	1936	0
510	20231121	124200	49711762	1936	1936	1936	1936	0
511	20231121	124100	49711762	1936	1936	1936	1936	0
512	20231121	124000	49711762	1936	1936	1936	1936	0
513	20231121	123900	49711762	1936	1936	1936	1936	0
514	20231121	123800	49711762	1936	1936	1936	1936	0
515	20231121	123700	49711762	1936	1936	1936	1936	0
516	20231121	123600	49711762	1936	1936	1936	1936	0
517	20231121	123500	49711762	1936	1936	1936	1936	0
518	20231121	123400	49711762	1936	1936	1936	1936	0
519	20231121	123300	49711762	1936	1936	1936	1936	0
520	20231121	123200	49711762	1936	1936	1936	1936	0
521	20231121	123100	49711762	1936	1936	1936	1936	0
522	20231121	123000	49711762	1936	1936	1936	1936	0
523	20231121	122900	49711762	1936	1936	1936	1936	0
524	20231121	122800	49711762	1936	1936	1936	1936	0
525	20231121	122700	49711762	1936	1936	1936	1936	0
526	20231121	122600	49711762	1936	1936	1936	1936	569
527	20231121	122500	48610178	1935	1935	1935	1935	0
528	20231121	122400	48610178	1935	1935	1935	1935	0
529	20231121	122300	48610178	1935	1935	1935	1935	0
530	20231121	122200	48610178	1935	1935	1935	1935	72
531	20231121	122100	48470858	1935	1935	1935	1935	0
532	20231121	122000	48470858	1935	1935	1935	1935	67
533	20231121	121900	48341213	1935	1935	1935	1935	0
534	20231121	121800	48341213	1935	1935	1935	1935	0
535	20231121	121700	48341213	1935	1935	1935	1935	208
536	20231121	121600	47938733	1936	1936	1936	1936	0
537	20231121	121500	47938733	1936	1936	1936	1936	0
538	20231121	121400	47938733	1936	1936	1936	1936	0
539	20231121	121300	47938733	1936	1936	1936	1936	0
540	20231121	121200	47938733	1936	1936	1936	1936	0
541	20231121	121100	47938733	1936	1936	1936	1936	0
542	20231121	121000	47938733	1936	1936	1936	1936	0
543	20231121	120900	47938733	1936	1936	1936	1936	0
544	20231121	120800	47938733	1936	1936	1936	1936	0
545	20231121	120700	47938733	1936	1936	1936	1936	0
546	20231121	120600	47938733	1936	1936	1936	1936	0
547	20231121	120500	47938733	1936	1936	1936	1936	0
548	20231121	120400	47938733	1936	1936	1936	1936	0
549	20231121	120300	47938733	1936	1936	1936	1936	0
550	20231121	120200	47938733	1936	1936	1936	1936	0
551	20231121	120100	47938733	1936	1936	1936	1936	0
552	20231121	120000	47938733	1936	1936	1936	1936	0
553	20231121	115900	47938733	1936	1936	1936	1936	0
554	20231121	115800	47938733	1936	1936	1936	1936	4
555	20231121	115700	47930989	1935	1935	1935	1935	0
556	20231121	115600	47930989	1935	1935	1935	1935	0
557	20231121	115500	47930989	1935	1935	1935	1935	0
558	20231121	115400	47930989	1935	1935	1935	1935	0
559	20231121	115300	47930989	1935	1935	1935	1935	0
560	20231121	115200	47930989	1935	1935	1935	1935	0
561	20231121	115100	47930989	1935	1935	1935	1935	1
562	20231121	115000	47929054	1935	1935	1935	1935	0
563	20231121	114900	47929054	1935	1935	1935	1935	0
564	20231121	114800	47929054	1935	1935	1935	1935	0
565	20231121	114700	47929054	1935	1935	1935	1935	0
566	20231121	114600	47929054	1935	1935	1935	1935	0
567	20231121	114500	47929054	1935	1935	1935	1935	0
568	20231121	114400	47929054	1935	1935	1935	1935	0
569	20231121	114300	47929054	1935	1935	1935	1935	0
570	20231121	114200	47929054	1935	1935	1935	1935	0
571	20231121	114100	47929054	1935	1935	1935	1935	0
572	20231121	114000	47929054	1935	1935	1935	1935	0
573	20231121	113900	47929054	1935	1935	1935	1935	4
574	20231121	113800	47921314	1935	1935	1935	1935	0
575	20231121	113700	47921314	1935	1935	1935	1935	0
576	20231121	113600	47921314	1935	1935	1935	1935	0
577	20231121	113500	47921314	1935	1935	1935	1935	0
578	20231121	113400	47921314	1935	1935	1935	1935	0
579	20231121	113300	47921314	1935	1935	1935	1935	0
580	20231121	113200	47921314	1935	1935	1935	1935	0
581	20231121	113100	47921314	1935	1935	1935	1935	0
582	20231121	113000	47921314	1935	1935	1935	1935	0
583	20231121	112900	47921314	1935	1935	1935	1935	0
584	20231121	112800	47921314	1935	1935	1935	1935	0
585	20231121	112700	47921314	1935	1935	1935	1935	0
586	20231121	112600	47921314	1935	1935	1935	1935	0
587	20231121	112500	47921314	1935	1935	1935	1935	0
588	20231121	112400	47921314	1935	1935	1935	1935	0
589	20231121	112300	47921314	1935	1935	1935	1935	0
590	20231121	112200	47921314	1935	1935	1935	1935	0
591	20231121	112100	47921314	1935	1935	1935	1935	0
592	20231121	112000	47921314	1935	1935	1935	1935	0
593	20231121	111900	47921314	1935	1935	1935	1935	500
594	20231121	111800	46953814	1935	1935	1935	1935	0
595	20231121	111700	46953814	1935	1935	1935	1935	0
596	20231121	111600	46953814	1935	1935	1935	1935	0
597	20231121	111500	46953814	1935	1935	1935	1935	0
598	20231121	111400	46953814	1935	1935	1935	1935	0
599	20231121	111300	46953814	1935	1935	1935	1935	0
600	20231121	111200	46953814	1935	1935	1935	1935	0
601	20231121	111100	46953814	1935	1935	1935	1935	0
602	20231121	111000	46953814	1935	1935	1935	1935	0
603	20231121	110900	46953814	1935	1935	1935	1935	0
604	20231121	110800	46953814	1935	1935	1935	1935	3
605	20231121	110700	46948009	1936	1936	1936	1936	0
606	20231121	110600	46948009	1936	1936	1936	1936	0
607	20231121	110500	46948009	1936	1936	1936	1936	0
608	20231121	110400	46948009	1936	1936	1936	1936	0
609	20231121	110300	46948009	1936	1936	1936	1936	0
610	20231121	110200	46948009	1936	1936	1936	1936	0
611	20231121	110100	46948009	1936	1936	1936	1936	0
612	20231121	110000	46948009	1936	1936	1936	1936	0
613	20231121	105900	46948009	1936	1936	1936	1936	0
614	20231121	105800	46948009	1936	1936	1936	1936	0
615	20231121	105700	46948009	1936	1936	1936	1936	0
616	20231121	105600	46948009	1936	1936	1936	1936	0
617	20231121	105500	46948009	1936	1936	1936	1936	0
618	20231121	105400	46948009	1936	1936	1936	1936	0
619	20231121	105300	46948009	1936	1936	1936	1936	0
620	20231121	105200	46948009	1936	1936	1936	1936	0
621	20231121	105100	46948009	1936	1936	1936	1936	0
622	20231121	105000	46948009	1936	1936	1936	1936	0
623	20231121	104900	46948009	1936	1936	1936	1936	0
624	20231121	104800	46948009	1936	1936	1936	1936	0
625	20231121	104700	46948009	1936	1936	1936	1936	0
626	20231121	104600	46948009	1936	1936	1936	1936	0
627	20231121	104500	46948009	1936	1936	1936	1936	0
628	20231121	104400	46948009	1936	1936	1936	1936	0
629	20231121	104300	46948009	1936	1936	1936	1936	0
630	20231121	104200	46948009	1936	1936	1936	1936	0
631	20231121	104100	46948009	1936	1936	1936	1936	0
632	20231121	104000	46948009	1936	1936	1936	1936	0
633	20231121	103900	46948009	1936	1936	1936	1936	10
634	20231121	103800	46928649	1936	1936	1936	1936	0
635	20231121	103700	46928649	1936	1936	1936	1936	6
636	20231121	103600	46917033	1935	1935	1935	1935	0
637	20231121	103500	46917033	1935	1935	1935	1935	0
638	20231121	103400	46917033	1935	1935	1935	1935	0
639	20231121	103300	46917033	1935	1935	1935	1935	424
640	20231121	103200	46096593	1935	1935	1935	1935	0
641	20231121	103100	46096593	1935	1935	1935	1935	0
642	20231121	103000	46096593	1935	1935	1935	1935	76
643	20231121	102900	45949533	1935	1935	1935	1935	0
644	20231121	102800	45949533	1935	1935	1935	1935	0
645	20231121	102700	45949533	1935	1935	1935	1935	0
646	20231121	102600	45949533	1935	1935	1935	1935	0
647	20231121	102500	45949533	1935	1935	1935	1935	0
648	20231121	102400	45949533	1935	1935	1935	1935	0
649	20231121	102300	45949533	1935	1935	1935	1935	0
650	20231121	102200	45949533	1935	1935	1935	1935	0
651	20231121	102100	45949533	1935	1935	1935	1935	0
652	20231121	102000	45949533	1935	1935	1935	1935	940
653	20231121	101900	44130633	1939	1939	1939	1939	0
654	20231121	101800	44130633	1939	1939	1939	1939	0
655	20231121	101700	44130633	1939	1939	1939	1939	0
656	20231121	101600	44130633	1939	1939	1939	1939	0
657	20231121	101500	44130633	1939	1939	1939	1939	0
658	20231121	101400	44130633	1939	1939	1939	1939	0
659	20231121	101300	44130633	1939	1939	1939	1939	0
660	20231121	101200	44130633	1939	1939	1939	1939	0
661	20231121	101100	44130633	1939	1939	1939	1939	0
662	20231121	101000	44130633	1939	1939	1939	1939	0
663	20231121	100900	44130633	1939	1939	1939	1939	0
664	20231121	100800	44130633	1939	1939	1939	1939	0
665	20231121	100700	44130633	1939	1939	1939	1939	0
666	20231121	100600	44130633	1939	1939	1939	1939	3
667	20231121	100500	44124816	1939	1939	1939	1939	0
668	20231121	100400	44124816	1939	1939	1939	1939	1
669	20231121	100300	44122877	1939	1939	1939	1939	0
670	20231121	100200	44122877	1939	1936	1939	1936	1926
671	20231121	100100	40392041	1936	1936	1936	1936	239
672	20231121	100000	39929337	1939	1939	1939	1939	0
673	20231121	095900	39929337	1939	1939	1939	1939	0
674	20231121	095800	39929337	1939	1939	1939	1939	0
675	20231121	095700	39929337	1939	1939	1939	1939	0
676	20231121	095600	39929337	1939	1939	1939	1939	0
677	20231121	095500	39929337	1939	1939	1939	1939	0
678	20231121	095400	39929337	1939	1939	1939	1939	0
679	20231121	095300	39929337	1939	1939	1939	1939	0
680	20231121	095200	39929337	1939	1939	1939	1939	0
681	20231121	095100	39929337	1939	1939	1939	1939	0
682	20231121	095000	39929337	1939	1939	1939	1939	0
683	20231121	094900	39929337	1939	1939	1939	1939	0
684	20231121	094800	39929337	1939	1939	1939	1939	0
685	20231121	094700	39929337	1939	1939	1939	1939	0
686	20231121	094600	39929337	1939	1935	1939	1935	21
687	20231121	094500	39888622	1935	1935	1935	1935	1
688	20231121	094400	39886687	1944	1944	1944	1944	0
689	20231121	094300	39886687	1944	1944	1944	1944	0
690	20231121	094200	39886687	1944	1944	1944	1944	0
691	20231121	094100	39886687	1944	1944	1944	1944	0
692	20231121	094000	39886687	1944	1944	1944	1944	30
693	20231121	093900	39828367	1944	1944	1944	1944	0
694	20231121	093800	39828367	1944	1944	1944	1944	0
695	20231121	093700	39828367	1944	1944	1944	1944	0
696	20231121	093600	39828367	1944	1944	1944	1944	0
697	20231121	093500	39828367	1944	1944	1944	1944	0
698	20231121	093400	39828367	1944	1944	1944	1944	0
699	20231121	093300	39828367	1944	1944	1944	1944	0
700	20231121	093200	39828367	1944	1944	1944	1944	0
701	20231121	093100	39828367	1944	1944	1944	1944	0
702	20231121	093000	39828367	1944	1944	1944	1944	0
703	20231121	092900	39828367	1944	1944	1944	1944	2
704	20231121	092800	39824479	1931	1931	1931	1931	16
705	20231121	092700	39793583	1931	1931	1931	1931	584
706	20231121	092600	38665879	1931	1931	1931	1931	1000
707	20231121	092500	36734879	1931	1931	1931	1931	614
708	20231121	092400	35549245	1931	1931	1931	1931	0
709	20231121	092300	35549245	1931	1931	1931	1931	0
710	20231121	092200	35549245	1931	1934	1934	1931	5222
711	20231121	092100	25462639	1933	1933	1933	1933	200
712	20231121	092000	25076039	1932	1933	1933	1932	300
713	20231121	091900	24496239	1932	1932	1932	1932	0
714	20231121	091800	24496239	1932	1934	1934	1932	3000
715	20231121	091700	18699689	1933	1933	1933	1933	0
716	20231121	091600	18699689	1933	1933	1933	1933	0
717	20231121	091500	18699689	1933	1934	1934	1933	100
718	20231121	091400	18506335	1948	1948	1948	1948	0
719	20231121	091300	18506335	1948	1948	1948	1948	1
720	20231121	091200	18504387	1948	1948	1948	1948	0
721	20231121	091100	18504387	1948	1948	1948	1948	0
722	20231121	091000	18504387	1948	1948	1948	1948	0
723	20231121	090900	18504387	1948	1948	1948	1948	60
724	20231121	090800	18387507	1932	1932	1932	1932	0
725	20231121	090700	18387507	1932	1933	1933	1932	1143
726	20231121	090600	16178747	1932	1932	1932	1932	0
727	20231121	090500	16178747	1932	1933	1933	1932	1824
728	20231121	090400	12654479	1932	1932	1932	1932	0
729	20231121	090300	12654479	1932	1935	1935	1932	5307
730	20231121	090200	2393595	1935	1935	1935	1935	0
731	20231121	090100	2393595	1935	1935	1935	1935	500
732	20231121	090000	1426095	1935	1935	1935	1935	737