KissMeData/464680/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	211000	166680089	1848	1848	1848	1848	6370
3	20231122	210900	166680089	1848	1848	1848	1848	0
4	20231122	210800	166680089	1848	1848	1848	1848	0
5	20231122	210700	166680089	1848	1848	1848	1848	0
6	20231122	210600	166680089	1848	1848	1848	1848	0
7	20231122	210500	166680089	1848	1848	1848	1848	0
8	20231122	210400	166680089	1848	1848	1848	1848	0
9	20231122	210300	166680089	1848	1848	1848	1848	0
10	20231122	210200	166680089	1848	1848	1848	1848	0
11	20231122	210100	166680089	1848	1848	1848	1848	0
12	20231122	210000	166680089	1848	1848	1848	1848	0
13	20231122	205900	166680089	1848	1848	1848	1848	0
14	20231122	205800	166680089	1848	1848	1848	1848	0
15	20231122	205700	166680089	1848	1848	1848	1848	0
16	20231122	205600	166680089	1848	1848	1848	1848	0
17	20231122	205500	166680089	1848	1848	1848	1848	0
18	20231122	205400	166680089	1848	1848	1848	1848	0
19	20231122	205300	166680089	1848	1848	1848	1848	0
20	20231122	205200	166680089	1848	1848	1848	1848	0
21	20231122	205100	166680089	1848	1848	1848	1848	0
22	20231122	205000	166680089	1848	1848	1848	1848	0
23	20231122	204900	166680089	1848	1848	1848	1848	0
24	20231122	204800	166680089	1848	1848	1848	1848	0
25	20231122	204700	166680089	1848	1848	1848	1848	0
26	20231122	204600	166680089	1848	1848	1848	1848	0
27	20231122	204500	166680089	1848	1848	1848	1848	0
28	20231122	204400	166680089	1848	1848	1848	1848	0
29	20231122	204300	166680089	1848	1848	1848	1848	0
30	20231122	204200	166680089	1848	1848	1848	1848	0
31	20231122	204100	166680089	1848	1848	1848	1848	0
32	20231122	204000	166680089	1848	1848	1848	1848	6370
33	20231122	203900	166680089	1848	1848	1848	1848	0
34	20231122	203800	166680089	1848	1848	1848	1848	0
35	20231122	203700	166680089	1848	1848	1848	1848	0
36	20231122	203600	166680089	1848	1848	1848	1848	0
37	20231122	203500	166680089	1848	1848	1848	1848	0
38	20231122	203400	166680089	1848	1848	1848	1848	0
39	20231122	203300	166680089	1848	1848	1848	1848	0
40	20231122	203200	166680089	1848	1848	1848	1848	0
41	20231122	203100	166680089	1848	1848	1848	1848	0
42	20231122	203000	166680089	1848	1848	1848	1848	0
43	20231122	202900	166680089	1848	1848	1848	1848	0
44	20231122	202800	166680089	1848	1848	1848	1848	0
45	20231122	202700	166680089	1848	1848	1848	1848	0
46	20231122	202600	166680089	1848	1848	1848	1848	0
47	20231122	202500	166680089	1848	1848	1848	1848	0
48	20231122	202400	166680089	1848	1848	1848	1848	0
49	20231122	202300	166680089	1848	1848	1848	1848	0
50	20231122	202200	166680089	1848	1848	1848	1848	0
51	20231122	202100	166680089	1848	1848	1848	1848	0
52	20231122	202000	166680089	1848	1848	1848	1848	0
53	20231122	201900	166680089	1848	1848	1848	1848	0
54	20231122	201800	166680089	1848	1848	1848	1848	0
55	20231122	201700	166680089	1848	1848	1848	1848	0
56	20231122	201600	166680089	1848	1848	1848	1848	0
57	20231122	201500	166680089	1848	1848	1848	1848	0
58	20231122	201400	166680089	1848	1848	1848	1848	0
59	20231122	201300	166680089	1848	1848	1848	1848	0
60	20231122	201200	166680089	1848	1848	1848	1848	0
61	20231122	201100	166680089	1848	1848	1848	1848	0
62	20231122	201000	166680089	1848	1848	1848	1848	6370
63	20231122	200900	166680089	1848	1848	1848	1848	0
64	20231122	200800	166680089	1848	1848	1848	1848	0
65	20231122	200700	166680089	1848	1848	1848	1848	0
66	20231122	200600	166680089	1848	1848	1848	1848	0
67	20231122	200500	166680089	1848	1848	1848	1848	0
68	20231122	200400	166680089	1848	1848	1848	1848	0
69	20231122	200300	166680089	1848	1848	1848	1848	0
70	20231122	200200	166680089	1848	1848	1848	1848	0
71	20231122	200100	166680089	1848	1848	1848	1848	0
72	20231122	200000	166680089	1848	1848	1848	1848	0
73	20231122	195900	166680089	1848	1848	1848	1848	0
74	20231122	195800	166680089	1848	1848	1848	1848	0
75	20231122	195700	166680089	1848	1848	1848	1848	0
76	20231122	195600	166680089	1848	1848	1848	1848	0
77	20231122	195500	166680089	1848	1848	1848	1848	0
78	20231122	195400	166680089	1848	1848	1848	1848	0
79	20231122	195300	166680089	1848	1848	1848	1848	0
80	20231122	195200	166680089	1848	1848	1848	1848	0
81	20231122	195100	166680089	1848	1848	1848	1848	0
82	20231122	195000	166680089	1848	1848	1848	1848	0
83	20231122	194900	166680089	1848	1848	1848	1848	0
84	20231122	194800	166680089	1848	1848	1848	1848	0
85	20231122	194700	166680089	1848	1848	1848	1848	0
86	20231122	194600	166680089	1848	1848	1848	1848	0
87	20231122	194500	166680089	1848	1848	1848	1848	0
88	20231122	194400	166680089	1848	1848	1848	1848	0
89	20231122	194300	166680089	1848	1848	1848	1848	0
90	20231122	194200	166680089	1848	1848	1848	1848	0
91	20231122	194100	166680089	1848	1848	1848	1848	0
92	20231122	194000	166680089	1848	1848	1848	1848	6370
93	20231122	193900	166680089	1848	1848	1848	1848	0
94	20231122	193800	166680089	1848	1848	1848	1848	0
95	20231122	193700	166680089	1848	1848	1848	1848	0
96	20231122	193600	166680089	1848	1848	1848	1848	0
97	20231122	193500	166680089	1848	1848	1848	1848	0
98	20231122	193400	166680089	1848	1848	1848	1848	0
99	20231122	193300	166680089	1848	1848	1848	1848	0
100	20231122	193200	166680089	1848	1848	1848	1848	0
101	20231122	193100	166680089	1848	1848	1848	1848	0
102	20231122	193000	166680089	1848	1848	1848	1848	0
103	20231122	192900	166680089	1848	1848	1848	1848	0
104	20231122	192800	166680089	1848	1848	1848	1848	0
105	20231122	192700	166680089	1848	1848	1848	1848	0
106	20231122	192600	166680089	1848	1848	1848	1848	0
107	20231122	192500	166680089	1848	1848	1848	1848	0
108	20231122	192400	166680089	1848	1848	1848	1848	0
109	20231122	192300	166680089	1848	1848	1848	1848	0
110	20231122	192200	166680089	1848	1848	1848	1848	0
111	20231122	192100	166680089	1848	1848	1848	1848	0
112	20231122	192000	166680089	1848	1848	1848	1848	0
113	20231122	191900	166680089	1848	1848	1848	1848	0
114	20231122	191800	166680089	1848	1848	1848	1848	0
115	20231122	191700	166680089	1848	1848	1848	1848	0
116	20231122	191600	166680089	1848	1848	1848	1848	0
117	20231122	191500	166680089	1848	1848	1848	1848	0
118	20231122	191400	166680089	1848	1848	1848	1848	0
119	20231122	191300	166680089	1848	1848	1848	1848	0
120	20231122	191200	166680089	1848	1848	1848	1848	0
121	20231122	191100	166680089	1848	1848	1848	1848	0
122	20231122	191000	166680089	1848	1848	1848	1848	6370
123	20231122	190900	166680089	1848	1848	1848	1848	0
124	20231122	190800	166680089	1848	1848	1848	1848	0
125	20231122	190700	166680089	1848	1848	1848	1848	0
126	20231122	190600	166680089	1848	1848	1848	1848	0
127	20231122	190500	166680089	1848	1848	1848	1848	0
128	20231122	190400	166680089	1848	1848	1848	1848	0
129	20231122	190300	166680089	1848	1848	1848	1848	0
130	20231122	190200	166680089	1848	1848	1848	1848	0
131	20231122	190100	166680089	1848	1848	1848	1848	0
132	20231122	190000	166680089	1848	1848	1848	1848	0
133	20231122	185900	166680089	1848	1848	1848	1848	0
134	20231122	185800	166680089	1848	1848	1848	1848	0
135	20231122	185700	166680089	1848	1848	1848	1848	0
136	20231122	185600	166680089	1848	1848	1848	1848	0
137	20231122	185500	166680089	1848	1848	1848	1848	0
138	20231122	185400	166680089	1848	1848	1848	1848	0
139	20231122	185300	166680089	1848	1848	1848	1848	0
140	20231122	185200	166680089	1848	1848	1848	1848	0
141	20231122	185100	166680089	1848	1848	1848	1848	0
142	20231122	185000	166680089	1848	1848	1848	1848	0
143	20231122	184900	166680089	1848	1848	1848	1848	0
144	20231122	184800	166680089	1848	1848	1848	1848	0
145	20231122	184700	166680089	1848	1848	1848	1848	0
146	20231122	184600	166680089	1848	1848	1848	1848	0
147	20231122	184500	166680089	1848	1848	1848	1848	0
148	20231122	184400	166680089	1848	1848	1848	1848	0
149	20231122	184300	166680089	1848	1848	1848	1848	0
150	20231122	184200	166680089	1848	1848	1848	1848	0
151	20231122	184100	166680089	1848	1848	1848	1848	0
152	20231122	184000	166680089	1848	1848	1848	1848	6370
153	20231122	183900	166680089	1848	1848	1848	1848	0
154	20231122	183800	166680089	1848	1848	1848	1848	0
155	20231122	183700	166680089	1848	1848	1848	1848	0
156	20231122	183600	166680089	1848	1848	1848	1848	0
157	20231122	183500	166680089	1848	1848	1848	1848	0
158	20231122	183400	166680089	1848	1848	1848	1848	0
159	20231122	183300	166680089	1848	1848	1848	1848	0
160	20231122	183200	166680089	1848	1848	1848	1848	0
161	20231122	183100	166680089	1848	1848	1848	1848	0
162	20231122	183000	166680089	1848	1848	1848	1848	0
163	20231122	182900	166680089	1848	1848	1848	1848	0
164	20231122	182800	166680089	1848	1848	1848	1848	0
165	20231122	182700	166680089	1848	1848	1848	1848	0
166	20231122	182600	166680089	1848	1848	1848	1848	0
167	20231122	182500	166680089	1848	1848	1848	1848	0
168	20231122	182400	166680089	1848	1848	1848	1848	0
169	20231122	182300	166680089	1848	1848	1848	1848	0
170	20231122	182200	166680089	1848	1848	1848	1848	0
171	20231122	182100	166680089	1848	1848	1848	1848	0
172	20231122	182000	166680089	1848	1848	1848	1848	0
173	20231122	181900	166680089	1848	1848	1848	1848	0
174	20231122	181800	166680089	1848	1848	1848	1848	0
175	20231122	181700	166680089	1848	1848	1848	1848	0
176	20231122	181600	166680089	1848	1848	1848	1848	0
177	20231122	181500	166680089	1848	1848	1848	1848	0
178	20231122	181400	166680089	1848	1848	1848	1848	0
179	20231122	181300	166680089	1848	1848	1848	1848	0
180	20231122	181200	166680089	1848	1848	1848	1848	0
181	20231122	181100	166680089	1848	1848	1848	1848	0
182	20231122	181000	166680089	1848	1848	1848	1848	6370
183	20231122	180900	166680089	1848	1848	1848	1848	0
184	20231122	180800	166680089	1848	1848	1848	1848	0
185	20231122	180700	166680089	1848	1848	1848	1848	0
186	20231122	180600	166680089	1848	1848	1848	1848	0
187	20231122	180500	166680089	1848	1848	1848	1848	0
188	20231122	180400	166680089	1848	1848	1848	1848	0
189	20231122	180300	166680089	1848	1848	1848	1848	0
190	20231122	180200	166680089	1848	1848	1848	1848	0
191	20231122	180100	166680089	1848	1848	1848	1848	0
192	20231122	180000	166680089	1848	1848	1848	1848	0
193	20231122	175900	166680089	1848	1848	1848	1848	0
194	20231122	175800	166680089	1848	1848	1848	1848	0
195	20231122	175700	166680089	1848	1848	1848	1848	0
196	20231122	175600	166680089	1848	1848	1848	1848	0
197	20231122	175500	166680089	1848	1848	1848	1848	0
198	20231122	175400	166680089	1848	1848	1848	1848	0
199	20231122	175300	166680089	1848	1848	1848	1848	0
200	20231122	175200	166680089	1848	1848	1848	1848	0
201	20231122	175100	166680089	1848	1848	1848	1848	0
202	20231122	175000	166680089	1848	1848	1848	1848	0
203	20231122	174900	166680089	1848	1848	1848	1848	0
204	20231122	174800	166680089	1848	1848	1848	1848	0
205	20231122	174700	166680089	1848	1848	1848	1848	0
206	20231122	174600	166680089	1848	1848	1848	1848	0
207	20231122	174500	166680089	1848	1848	1848	1848	0
208	20231122	174400	166680089	1848	1848	1848	1848	0
209	20231122	174300	166680089	1848	1848	1848	1848	0
210	20231122	174200	166680089	1848	1848	1848	1848	0
211	20231122	174100	166680089	1848	1848	1848	1848	0
212	20231122	174000	166680089	1848	1848	1848	1848	6370
213	20231122	173900	166680089	1848	1848	1848	1848	0
214	20231122	173800	166680089	1848	1848	1848	1848	0
215	20231122	173700	166680089	1848	1848	1848	1848	0
216	20231122	173600	166680089	1848	1848	1848	1848	0
217	20231122	173500	166680089	1848	1848	1848	1848	0
218	20231122	173400	166680089	1848	1848	1848	1848	0
219	20231122	173300	166680089	1848	1848	1848	1848	0
220	20231122	173200	166680089	1848	1848	1848	1848	0
221	20231122	173100	166680089	1848	1848	1848	1848	0
222	20231122	173000	166680089	1848	1848	1848	1848	0
223	20231122	172900	166680089	1848	1848	1848	1848	0
224	20231122	172800	166680089	1848	1848	1848	1848	0
225	20231122	172700	166680089	1848	1848	1848	1848	0
226	20231122	172600	166680089	1848	1848	1848	1848	0
227	20231122	172500	166680089	1848	1848	1848	1848	0
228	20231122	172400	166680089	1848	1848	1848	1848	0
229	20231122	172300	166680089	1848	1848	1848	1848	0
230	20231122	172200	166680089	1848	1848	1848	1848	0
231	20231122	172100	166680089	1848	1848	1848	1848	0
232	20231122	172000	166680089	1848	1848	1848	1848	0
233	20231122	171900	166680089	1848	1848	1848	1848	0
234	20231122	171800	166680089	1848	1848	1848	1848	0
235	20231122	171700	166680089	1848	1848	1848	1848	0
236	20231122	171600	166680089	1848	1848	1848	1848	0
237	20231122	171500	166680089	1848	1848	1848	1848	0
238	20231122	171400	166680089	1848	1848	1848	1848	0
239	20231122	171300	166680089	1848	1848	1848	1848	0
240	20231122	171200	166680089	1848	1848	1848	1848	0
241	20231122	171100	166680089	1848	1848	1848	1848	0
242	20231122	171000	166680089	1848	1848	1848	1848	6370
243	20231122	170900	166680089	1848	1848	1848	1848	0
244	20231122	170800	166680089	1848	1848	1848	1848	0
245	20231122	170700	166680089	1848	1848	1848	1848	0
246	20231122	170600	166680089	1848	1848	1848	1848	0
247	20231122	170500	166680089	1848	1848	1848	1848	0
248	20231122	170400	166680089	1848	1848	1848	1848	0
249	20231122	170300	166680089	1848	1848	1848	1848	0
250	20231122	170200	166680089	1848	1848	1848	1848	0
251	20231122	170100	166680089	1848	1848	1848	1848	0
252	20231122	170000	166680089	1848	1848	1848	1848	0
253	20231122	165900	166680089	1848	1848	1848	1848	0
254	20231122	165800	166680089	1848	1848	1848	1848	0
255	20231122	165700	166680089	1848	1848	1848	1848	0
256	20231122	165600	166680089	1848	1848	1848	1848	0
257	20231122	165500	166680089	1848	1848	1848	1848	0
258	20231122	165400	166680089	1848	1848	1848	1848	0
259	20231122	165300	166680089	1848	1848	1848	1848	0
260	20231122	165200	166680089	1848	1848	1848	1848	0
261	20231122	165100	166680089	1848	1848	1848	1848	0
262	20231122	165000	166680089	1848	1848	1848	1848	0
263	20231122	164900	166680089	1848	1848	1848	1848	0
264	20231122	164800	166680089	1848	1848	1848	1848	0
265	20231122	164700	166680089	1848	1848	1848	1848	0
266	20231122	164600	166680089	1848	1848	1848	1848	0
267	20231122	164500	166680089	1848	1848	1848	1848	0
268	20231122	164400	166680089	1848	1848	1848	1848	0
269	20231122	164300	166680089	1848	1848	1848	1848	0
270	20231122	164200	166680089	1848	1848	1848	1848	0
271	20231122	164100	166680089	1848	1848	1848	1848	0
272	20231122	164000	166680089	1848	1848	1848	1848	6370
273	20231122	163900	166680089	1848	1848	1848	1848	0
274	20231122	163800	166680089	1848	1848	1848	1848	0
275	20231122	163700	166680089	1848	1848	1848	1848	0
276	20231122	163600	166680089	1848	1848	1848	1848	0
277	20231122	163500	166680089	1848	1848	1848	1848	0
278	20231122	163400	166680089	1848	1848	1848	1848	0
279	20231122	163300	166680089	1848	1848	1848	1848	0
280	20231122	163200	166680089	1848	1848	1848	1848	0
281	20231122	163100	166680089	1848	1848	1848	1848	0
282	20231122	163000	166680089	1848	1848	1848	1848	0
283	20231122	162900	166680089	1848	1848	1848	1848	0
284	20231122	162800	166680089	1848	1848	1848	1848	0
285	20231122	162700	166680089	1848	1848	1848	1848	0
286	20231122	162600	166680089	1848	1848	1848	1848	0
287	20231122	162500	166680089	1848	1848	1848	1848	0
288	20231122	162400	166680089	1848	1848	1848	1848	0
289	20231122	162300	166680089	1848	1848	1848	1848	0
290	20231122	162200	166680089	1848	1848	1848	1848	0
291	20231122	162100	166680089	1848	1848	1848	1848	0
292	20231122	162000	166680089	1848	1848	1848	1848	0
293	20231122	161900	166680089	1848	1848	1848	1848	0
294	20231122	161800	166680089	1848	1848	1848	1848	0
295	20231122	161700	166680089	1848	1848	1848	1848	0
296	20231122	161600	166680089	1848	1848	1848	1848	0
297	20231122	161500	166680089	1848	1848	1848	1848	0
298	20231122	161400	166680089	1848	1848	1848	1848	0
299	20231122	161300	166680089	1848	1848	1848	1848	0
300	20231122	161200	166680089	1848	1848	1848	1848	0
301	20231122	161100	166680089	1848	1848	1848	1848	0
302	20231122	161000	166680089	1848	1848	1848	1848	6370
303	20231122	160900	166680089	1848	1848	1848	1848	0
304	20231122	160800	166680089	1848	1848	1848	1848	0
305	20231122	160700	166680089	1848	1848	1848	1848	0
306	20231122	160600	166680089	1848	1848	1848	1848	0
307	20231122	160500	166680089	1848	1848	1848	1848	0
308	20231122	160400	166680089	1848	1848	1848	1848	0
309	20231122	160300	166680089	1848	1848	1848	1848	0
310	20231122	160200	166680089	1848	1848	1848	1848	0
311	20231122	160100	166680089	1848	1848	1848	1848	0
312	20231122	160000	166680089	1848	1848	1848	1848	0
313	20231122	155900	166680089	1848	1848	1848	1848	0
314	20231122	155800	166680089	1848	1848	1848	1848	0
315	20231122	155700	166680089	1848	1848	1848	1848	0
316	20231122	155600	166680089	1848	1848	1848	1848	0
317	20231122	155500	166680089	1848	1848	1848	1848	0
318	20231122	155400	166680089	1848	1848	1848	1848	0
319	20231122	155300	166680089	1848	1848	1848	1848	0
320	20231122	155200	166680089	1848	1848	1848	1848	0
321	20231122	155100	166680089	1848	1848	1848	1848	0
322	20231122	155000	166680089	1848	1848	1848	1848	0
323	20231122	154900	166680089	1848	1848	1848	1848	0
324	20231122	154800	166680089	1848	1848	1848	1848	0
325	20231122	154700	166680089	1848	1848	1848	1848	0
326	20231122	154600	166680089	1848	1848	1848	1848	0
327	20231122	154500	166680089	1848	1848	1848	1848	0
328	20231122	154400	166680089	1848	1848	1848	1848	0
329	20231122	154300	166680089	1848	1848	1848	1848	0
330	20231122	154200	166680089	1848	1848	1848	1848	0
331	20231122	154100	166680089	1848	1848	1848	1848	0
332	20231122	154000	166680089	1848	1848	1848	1848	6370
333	20231122	153900	166680089	1848	1848	1848	1848	0
334	20231122	153800	166680089	1848	1848	1848	1848	0
335	20231122	153700	166680089	1848	1848	1848	1848	0
336	20231122	153600	166680089	1848	1848	1848	1848	0
337	20231122	153500	166680089	1848	1848	1848	1848	0
338	20231122	153400	166680089	1848	1848	1848	1848	0
339	20231122	153300	166680089	1848	1848	1848	1848	0
340	20231122	153200	166680089	1848	1848	1848	1848	0
341	20231122	153100	166680089	1848	1848	1848	1848	0
342	20231122	153000	166680089	1848	1848	1848	1848	6370
343	20231122	152900	154908329	1848	1848	1848	1848	0
344	20231122	152800	154908329	1848	1848	1848	1848	0
345	20231122	152700	154908329	1848	1848	1848	1848	0
346	20231122	152600	154908329	1848	1848	1848	1848	0
347	20231122	152500	154908329	1848	1848	1848	1848	0
348	20231122	152400	154908329	1848	1848	1848	1848	0
349	20231122	152300	154908329	1848	1848	1848	1848	0
350	20231122	152200	154908329	1848	1848	1848	1848	0
351	20231122	152100	154908329	1848	1848	1848	1848	0
352	20231122	152000	154908329	1848	1848	1848	1848	0
353	20231122	151900	154908329	1848	1848	1848	1848	0
354	20231122	151800	154908329	1848	1848	1848	1848	0
355	20231122	151700	154908329	1848	1848	1848	1848	1084
356	20231122	151600	152905097	1848	1848	1848	1848	0
357	20231122	151500	152905097	1848	1848	1848	1848	0
358	20231122	151400	152905097	1848	1848	1848	1848	116
359	20231122	151300	152690729	1848	1848	1848	1848	0
360	20231122	151200	152690729	1848	1848	1848	1848	0
361	20231122	151100	152690729	1848	1848	1848	1848	56
362	20231122	151000	152587241	1848	1848	1848	1848	0
363	20231122	150900	152587241	1848	1848	1848	1848	0
364	20231122	150800	152587241	1848	1848	1848	1848	98
365	20231122	150700	152406137	1848	1848	1848	1848	0
366	20231122	150600	152406137	1848	1848	1848	1848	11
367	20231122	150500	152385809	1846	1848	1848	1846	3422
368	20231122	150400	146068659	1846	1846	1846	1846	100
369	20231122	150300	145884059	1846	1846	1846	1846	0
370	20231122	150200	145884059	1846	1846	1846	1846	1326
371	20231122	150100	143436263	1846	1846	1846	1846	0
372	20231122	150000	143436263	1846	1846	1846	1846	0
373	20231122	145900	143436263	1846	1846	1846	1846	0
374	20231122	145800	143436263	1846	1846	1846	1846	68
375	20231122	145700	143310735	1846	1846	1846	1846	10
376	20231122	145600	143292275	1846	1846	1846	1846	0
377	20231122	145500	143292275	1846	1846	1846	1846	93
378	20231122	145400	143120597	1846	1847	1847	1846	503
379	20231122	145300	142192056	1848	1848	1848	1848	0
380	20231122	145200	142192056	1848	1848	1848	1848	76
381	20231122	145100	142051608	1848	1848	1848	1848	117
382	20231122	145000	141835392	1848	1848	1848	1848	0
383	20231122	144900	141835392	1848	1848	1848	1848	88
384	20231122	144800	141672768	1848	1848	1848	1848	1409
385	20231122	144700	139068936	1849	1849	1849	1849	21
386	20231122	144600	139030107	1849	1849	1849	1849	79
387	20231122	144500	138884036	1849	1849	1849	1849	1
388	20231122	144400	138882187	1849	1849	1849	1849	0
389	20231122	144300	138882187	1849	1849	1849	1849	0
390	20231122	144200	138882187	1849	1849	1849	1849	84
391	20231122	144100	138726871	1848	1848	1848	1848	0
392	20231122	144000	138726871	1848	1848	1848	1848	63
393	20231122	143900	138610447	1849	1849	1849	1849	82
394	20231122	143800	138458829	1849	1849	1849	1849	1000
395	20231122	143700	136609829	1849	1849	1849	1849	0
396	20231122	143600	136609829	1849	1849	1849	1849	107
397	20231122	143500	136411986	1848	1848	1848	1848	0
398	20231122	143400	136411986	1848	1848	1848	1848	0
399	20231122	143300	136411986	1848	1848	1848	1848	3589
400	20231122	143200	129779514	1848	1848	1848	1848	0
401	20231122	143100	129779514	1848	1848	1848	1848	0
402	20231122	143000	129779514	1848	1848	1848	1848	149
403	20231122	142900	129504162	1848	1848	1848	1848	0
404	20231122	142800	129504162	1848	1848	1848	1848	0
405	20231122	142700	129504162	1848	1848	1848	1848	46
406	20231122	142600	129419154	1846	1846	1846	1846	0
407	20231122	142500	129419154	1846	1846	1846	1846	100
408	20231122	142400	129234554	1849	1849	1849	1849	570
409	20231122	142300	128180624	1849	1849	1849	1849	120
410	20231122	142200	127958744	1849	1849	1849	1849	0
411	20231122	142100	127958744	1849	1849	1849	1849	0
412	20231122	142000	127958744	1849	1849	1849	1849	47
413	20231122	141900	127871841	1848	1848	1848	1848	3
414	20231122	141800	127866297	1849	1849	1849	1849	3
415	20231122	141700	127860750	1849	1849	1849	1849	116
416	20231122	141600	127646266	1849	1849	1849	1849	0
417	20231122	141500	127646266	1849	1849	1849	1849	0
418	20231122	141400	127646266	1849	1849	1849	1849	51
419	20231122	141300	127551967	1849	1849	1849	1849	0
420	20231122	141200	127551967	1849	1849	1849	1849	0
421	20231122	141100	127551967	1849	1849	1849	1849	89
422	20231122	141000	127387406	1850	1850	1850	1850	0
423	20231122	140900	127387406	1850	1850	1850	1850	1370
424	20231122	140800	124852906	1850	1851	1851	1850	408
425	20231122	140700	124098025	1850	1850	1850	1850	160
426	20231122	140600	123802025	1850	1850	1851	1850	562
427	20231122	140500	122762323	1850	1850	1850	1850	1150
428	20231122	140400	120634823	1851	1850	1851	1850	2526
429	20231122	140300	115961633	1850	1850	1850	1850	5
430	20231122	140200	115952383	1850	1850	1850	1850	2
431	20231122	140100	115948683	1850	1850	1850	1850	77
432	20231122	140000	115806233	1850	1849	1850	1849	5626
433	20231122	135900	105403424	1848	1847	1848	1847	1164
434	20231122	135800	103252509	1847	1846	1847	1846	125
435	20231122	135700	103021661	1846	1846	1846	1846	2400
436	20231122	135600	98591261	1846	1846	1846	1846	2
437	20231122	135500	98587569	1846	1847	1847	1846	159
438	20231122	135400	98293986	1847	1847	1847	1847	0
439	20231122	135300	98293986	1847	1845	1847	1845	2002
440	20231122	135200	94598065	1845	1845	1845	1845	152
441	20231122	135100	94317625	1844	1844	1844	1844	1592
442	20231122	135000	91381977	1844	1844	1844	1844	0
443	20231122	134900	91381977	1844	1844	1844	1844	0
444	20231122	134800	91381977	1844	1844	1844	1844	43
445	20231122	134700	91302685	1844	1844	1844	1844	0
446	20231122	134600	91302685	1844	1844	1844	1844	0
447	20231122	134500	91302685	1844	1844	1844	1844	94
448	20231122	134400	91129349	1844	1844	1844	1844	0
449	20231122	134300	91129349	1844	1844	1844	1844	0
450	20231122	134200	91129349	1844	1844	1844	1844	73
451	20231122	134100	90994737	1844	1844	1844	1844	0
452	20231122	134000	90994737	1844	1844	1844	1844	0
453	20231122	133900	90994737	1844	1844	1844	1844	109
454	20231122	133800	90793741	1844	1844	1844	1844	1
455	20231122	133700	90791897	1844	1844	1844	1844	0
456	20231122	133600	90791897	1844	1844	1844	1844	58
457	20231122	133500	90684945	1844	1844	1844	1844	70
458	20231122	133400	90555865	1844	1844	1844	1844	0
459	20231122	133300	90555865	1844	1844	1844	1844	112
460	20231122	133200	90349337	1844	1844	1844	1844	28
461	20231122	133100	90297705	1844	1844	1844	1844	0
462	20231122	133000	90297705	1844	1844	1844	1844	0
463	20231122	132900	90297705	1844	1844	1844	1844	55
464	20231122	132800	90196285	1844	1844	1844	1844	0
465	20231122	132700	90196285	1844	1844	1844	1844	0
466	20231122	132600	90196285	1844	1844	1844	1844	91
467	20231122	132500	90028481	1844	1844	1844	1844	50
468	20231122	132400	89936281	1844	1844	1844	1844	0
469	20231122	132300	89936281	1844	1844	1844	1844	75
470	20231122	132200	89797981	1843	1843	1843	1843	72
471	20231122	132100	89665285	1843	1843	1843	1843	0
472	20231122	132000	89665285	1843	1842	1843	1842	226
473	20231122	131900	89248768	1842	1842	1842	1842	303
474	20231122	131800	88690642	1842	1842	1842	1842	40
475	20231122	131700	88616962	1843	1843	1843	1843	142
476	20231122	131600	88355256	1842	1842	1842	1842	10
477	20231122	131500	88336836	1843	1843	1843	1843	0
478	20231122	131400	88336836	1843	1843	1843	1843	106
479	20231122	131300	88141478	1843	1843	1843	1843	0
480	20231122	131200	88141478	1843	1843	1843	1843	0
481	20231122	131100	88141478	1843	1843	1843	1843	0
482	20231122	131000	88141478	1843	1843	1843	1843	61
483	20231122	130900	88029055	1843	1843	1843	1843	0
484	20231122	130800	88029055	1843	1843	1843	1843	101
485	20231122	130700	87842912	1843	1843	1843	1843	108
486	20231122	130600	87643868	1843	1843	1843	1843	0
487	20231122	130500	87643868	1843	1843	1843	1843	1
488	20231122	130400	87642025	1843	1843	1843	1843	59
489	20231122	130300	87533288	1843	1843	1843	1843	0
490	20231122	130200	87533288	1843	1843	1843	1843	0
491	20231122	130100	87533288	1843	1843	1843	1843	90
492	20231122	130000	87367418	1843	1843	1843	1843	0
493	20231122	125900	87367418	1843	1843	1843	1843	1
494	20231122	125800	87365575	1843	1843	1843	1843	77
495	20231122	125700	87223664	1844	1844	1844	1844	0
496	20231122	125600	87223664	1844	1844	1844	1844	0
497	20231122	125500	87223664	1844	1844	1844	1844	0
498	20231122	125400	87223664	1844	1844	1844	1844	102
499	20231122	125300	87035576	1844	1844	1844	1844	0
500	20231122	125200	87035576	1844	1844	1844	1844	300
501	20231122	125100	86482376	1844	1844	1844	1844	65
502	20231122	125000	86362516	1844	1844	1844	1844	0
503	20231122	124900	86362516	1844	1844	1844	1844	0
504	20231122	124800	86362516	1844	1844	1844	1844	115
505	20231122	124700	86150456	1844	1844	1844	1844	0
506	20231122	124600	86150456	1844	1844	1844	1844	0
507	20231122	124500	86150456	1844	1844	1844	1844	72
508	20231122	124400	86017688	1844	1844	1844	1844	0
509	20231122	124300	86017688	1844	1844	1844	1844	67
510	20231122	124200	85894140	1843	1843	1843	1843	45
511	20231122	124100	85811205	1843	1843	1843	1843	0
512	20231122	124000	85811205	1843	1843	1843	1843	0
513	20231122	123900	85811205	1843	1843	1843	1843	55
514	20231122	123800	85709840	1844	1844	1844	1844	0
515	20231122	123700	85709840	1844	1844	1844	1844	0
516	20231122	123600	85709840	1844	1844	1844	1844	0
517	20231122	123500	85709840	1844	1844	1844	1844	114
518	20231122	123400	85499624	1844	1844	1844	1844	0
519	20231122	123300	85499624	1844	1844	1844	1844	0
520	20231122	123200	85499624	1844	1844	1844	1844	53
521	20231122	123100	85401892	1841	1841	1841	1841	0
522	20231122	123000	85401892	1841	1841	1841	1841	97
523	20231122	122900	85223315	1841	1841	1841	1841	100
524	20231122	122800	85039215	1841	1841	1841	1841	0
525	20231122	122700	85039215	1841	1841	1841	1841	0
526	20231122	122600	85039215	1841	1841	1841	1841	70
527	20231122	122500	84910345	1841	1841	1841	1841	68
528	20231122	122400	84785157	1845	1845	1845	1845	0
529	20231122	122300	84785157	1845	1841	1845	1841	123
530	20231122	122200	84558290	1845	1845	1845	1845	0
531	20231122	122100	84558290	1845	1845	1845	1845	0
532	20231122	122000	84558290	1845	1845	1845	1845	61
533	20231122	121900	84445745	1845	1845	1845	1845	0
534	20231122	121800	84445745	1845	1845	1845	1845	0
535	20231122	121700	84445745	1845	1845	1845	1845	0
536	20231122	121600	84445745	1845	1845	1845	1845	96
537	20231122	121500	84268625	1845	1845	1845	1845	0
538	20231122	121400	84268625	1845	1845	1845	1845	0
539	20231122	121300	84268625	1845	1845	1845	1845	71
540	20231122	121200	84137630	1845	1845	1845	1845	0
541	20231122	121100	84137630	1845	1845	1845	1845	0
542	20231122	121000	84137630	1845	1845	1845	1845	96
543	20231122	120900	83960510	1845	1845	1845	1845	0
544	20231122	120800	83960510	1845	1845	1845	1845	11
545	20231122	120700	83940215	1845	1845	1845	1845	70
546	20231122	120600	83811065	1845	1845	1845	1845	0
547	20231122	120500	83811065	1845	1845	1845	1845	0
548	20231122	120400	83811065	1845	1845	1845	1845	92
549	20231122	120300	83641325	1845	1845	1845	1845	0
550	20231122	120200	83641325	1845	1845	1845	1845	0
551	20231122	120100	83641325	1845	1845	1845	1845	81
552	20231122	120000	83491880	1845	1845	1845	1845	0
553	20231122	115900	83491880	1845	1845	1845	1845	33
554	20231122	115800	83430995	1845	1845	1845	1845	2
555	20231122	115700	83427305	1845	1845	1845	1845	88
556	20231122	115600	83264945	1845	1845	1845	1845	5
557	20231122	115500	83255720	1845	1845	1845	1845	0
558	20231122	115400	83255720	1845	1845	1845	1845	79
559	20231122	115300	83109965	1844	1844	1844	1844	0
560	20231122	115200	83109965	1844	1844	1844	1844	0
561	20231122	115100	83109965	1844	1844	1844	1844	120
562	20231122	115000	82888685	1844	1844	1844	1844	0
563	20231122	114900	82888685	1844	1844	1844	1844	0
564	20231122	114800	82888685	1844	1844	1844	1844	47
565	20231122	114700	82802017	1844	1844	1844	1844	0
566	20231122	114600	82802017	1844	1844	1844	1844	0
567	20231122	114500	82802017	1844	1844	1844	1844	108
568	20231122	114400	82602865	1840	1841	1841	1840	1390
569	20231122	114300	80045167	1844	1844	1844	1844	0
570	20231122	114200	80045167	1844	1844	1844	1844	0
571	20231122	114100	80045167	1844	1844	1844	1844	59
572	20231122	114000	79936371	1844	1844	1844	1844	0
573	20231122	113900	79936371	1844	1844	1844	1844	4
574	20231122	113800	79928995	1844	1844	1844	1844	100
575	20231122	113700	79744595	1845	1845	1845	1845	0
576	20231122	113600	79744595	1845	1845	1845	1845	0
577	20231122	113500	79744595	1845	1845	1845	1845	63
578	20231122	113400	79628360	1844	1844	1844	1844	0
579	20231122	113300	79628360	1844	1844	1844	1844	10
580	20231122	113200	79609920	1844	1844	1844	1844	100
581	20231122	113100	79425520	1844	1844	1844	1844	0
582	20231122	113000	79425520	1844	1844	1844	1844	0
583	20231122	112900	79425520	1844	1844	1844	1844	57
584	20231122	112800	79320412	1844	1844	1844	1844	0
585	20231122	112700	79320412	1844	1844	1844	1844	0
586	20231122	112600	79320412	1844	1844	1844	1844	85
587	20231122	112500	79163672	1844	1844	1844	1844	1
588	20231122	112400	79161828	1841	1841	1841	1841	60
589	20231122	112300	79051368	1841	1845	1845	1841	49
590	20231122	112200	78961003	1845	1845	1845	1845	45
591	20231122	112100	78877978	1845	1844	1845	1844	802
592	20231122	112000	77398388	1839	1840	1840	1839	433
593	20231122	111900	76601857	1845	1840	1845	1840	162
594	20231122	111800	76303302	1840	1841	1841	1840	999
595	20231122	111700	74464683	1845	1845	1845	1845	0
596	20231122	111600	74464683	1845	1845	1845	1845	72
597	20231122	111500	74331843	1841	1841	1841	1841	20
598	20231122	111400	74295023	1845	1845	1845	1845	0
599	20231122	111300	74295023	1845	1845	1845	1845	95
600	20231122	111200	74119748	1845	1845	1845	1845	0
601	20231122	111100	74119748	1845	1845	1845	1845	20
602	20231122	111000	74082848	1845	1845	1845	1845	72
603	20231122	110900	73950008	1845	1845	1845	1845	0
604	20231122	110800	73950008	1845	1845	1845	1845	0
605	20231122	110700	73950008	1845	1845	1845	1845	110
606	20231122	110600	73747058	1845	1845	1845	1845	0
607	20231122	110500	73747058	1845	1845	1845	1845	1
608	20231122	110400	73745213	1845	1845	1845	1845	271
609	20231122	110300	73245218	1845	1845	1845	1845	57
610	20231122	110200	73140053	1845	1845	1845	1845	0
611	20231122	110100	73140053	1845	1845	1845	1845	0
612	20231122	110000	73140053	1845	1845	1845	1845	91
613	20231122	105900	72972158	1845	1845	1845	1845	0
614	20231122	105800	72972158	1845	1845	1845	1845	0
615	20231122	105700	72972158	1845	1845	1845	1845	76
616	20231122	105600	72831938	1844	1844	1844	1844	0
617	20231122	105500	72831938	1844	1844	1844	1844	0
618	20231122	105400	72831938	1844	1844	1844	1844	134
619	20231122	105300	72584842	1845	1845	1845	1845	0
620	20231122	105200	72584842	1845	1845	1845	1845	0
621	20231122	105100	72584842	1845	1845	1845	1845	82
622	20231122	105000	72433552	1845	1845	1845	1845	0
623	20231122	104900	72433552	1845	1845	1845	1845	500
624	20231122	104800	71511052	1845	1845	1845	1845	43
625	20231122	104700	71431717	1844	1844	1844	1844	61
626	20231122	104600	71319233	1844	1844	1844	1844	0
627	20231122	104500	71319233	1844	1844	1844	1844	0
628	20231122	104400	71319233	1844	1844	1844	1844	63
629	20231122	104300	71203061	1839	1844	1844	1839	1000
630	20231122	104200	69363377	1844	1844	1844	1844	0
631	20231122	104100	69363377	1844	1844	1844	1844	47
632	20231122	104000	69276709	1840	1842	1842	1840	269
633	20231122	103900	68781647	1844	1844	1844	1844	0
634	20231122	103800	68781647	1844	1844	1844	1844	64
635	20231122	103700	68663631	1844	1844	1844	1844	0
636	20231122	103600	68663631	1844	1844	1844	1844	0
637	20231122	103500	68663631	1844	1844	1844	1844	121
638	20231122	103400	68440507	1844	1844	1844	1844	0
639	20231122	103300	68440507	1844	1844	1844	1844	0
640	20231122	103200	68440507	1844	1844	1844	1844	46
641	20231122	103100	68355683	1844	1844	1844	1844	0
642	20231122	103000	68355683	1844	1844	1844	1844	0
643	20231122	102900	68355683	1844	1844	1844	1844	0
644	20231122	102800	68355683	1844	1844	1844	1844	96
645	20231122	102700	68178659	1844	1844	1844	1844	0
646	20231122	102600	68178659	1844	1844	1844	1844	0
647	20231122	102500	68178659	1844	1844	1844	1844	71
648	20231122	102400	68047735	1844	1844	1844	1844	0
649	20231122	102300	68047735	1844	1844	1844	1844	0
650	20231122	102200	68047735	1844	1844	1844	1844	120
651	20231122	102100	67826455	1840	1843	1843	1840	14
652	20231122	102000	67800669	1843	1843	1843	1843	0
653	20231122	101900	67800669	1843	1843	1843	1843	43
654	20231122	101800	67721420	1842	1842	1842	1842	170
655	20231122	101700	67408280	1842	1842	1842	1842	400
656	20231122	101600	66671480	1843	1843	1843	1843	123
657	20231122	101500	66444791	1842	1842	1842	1842	185
658	20231122	101400	66104021	1842	1842	1842	1842	880
659	20231122	101300	64483061	1842	1843	1843	1842	119
660	20231122	101200	64263819	1842	1842	1842	1842	80
661	20231122	101100	64116459	1842	1842	1842	1842	30
662	20231122	101000	64061199	1842	1842	1842	1842	15
663	20231122	100900	64033569	1842	1842	1843	1842	1185
664	20231122	100800	61850704	1842	1842	1842	1842	17
665	20231122	100700	61819390	1842	1842	1842	1842	100
666	20231122	100600	61635190	1842	1842	1842	1842	23
667	20231122	100500	61592824	1839	1842	1843	1839	1634
668	20231122	100400	58585775	1843	1843	1843	1843	1
669	20231122	100300	58583932	1843	1841	1843	1841	226
670	20231122	100200	58167680	1840	1840	1840	1840	645
671	20231122	100100	56980880	1840	1840	1840	1840	3053
672	20231122	100000	51363360	1840	1840	1840	1840	61
673	20231122	095900	51251120	1840	1840	1840	1840	0
674	20231122	095800	51251120	1840	1840	1840	1840	0
675	20231122	095700	51251120	1840	1840	1840	1840	123
676	20231122	095600	51024800	1839	1839	1839	1839	0
677	20231122	095500	51024800	1839	1839	1839	1839	0
678	20231122	095400	51024800	1839	1839	1839	1839	15
679	20231122	095300	50997215	1840	1839	1840	1839	87
680	20231122	095200	50837178	1839	1839	1839	1839	0
681	20231122	095100	50837178	1839	1839	1839	1839	8
682	20231122	095000	50822466	1839	1839	1839	1839	87
683	20231122	094900	50662473	1839	1839	1839	1839	0
684	20231122	094800	50662473	1839	1839	1839	1839	0
685	20231122	094700	50662473	1839	1839	1839	1839	80
686	20231122	094600	50515353	1840	1840	1840	1840	0
687	20231122	094500	50515353	1840	1840	1840	1840	0
688	20231122	094400	50515353	1840	1839	1840	1838	317
689	20231122	094300	49932482	1839	1839	1839	1839	30
690	20231122	094200	49877312	1839	1839	1839	1839	0
691	20231122	094100	49877312	1839	1839	1839	1839	29
692	20231122	094000	49823981	1838	1838	1838	1838	0
693	20231122	093900	49823981	1838	1838	1838	1838	20
694	20231122	093800	49787221	1838	1839	1839	1838	869
695	20231122	093700	48189880	1839	1839	1839	1839	4
696	20231122	093600	48182524	1839	1839	1839	1839	0
697	20231122	093500	48182524	1839	1839	1839	1839	30
698	20231122	093400	48127354	1839	1839	1839	1839	47
699	20231122	093300	48040921	1839	1839	1839	1839	0
700	20231122	093200	48040921	1839	1839	1839	1839	0
701	20231122	093100	48040921	1839	1839	1839	1839	720
702	20231122	093000	46716841	1838	1839	1839	1838	34
703	20231122	092900	46654347	1838	1838	1838	1838	20
704	20231122	092800	46617587	1839	1838	1839	1838	56
705	20231122	092700	46514605	1839	1839	1839	1839	12
706	20231122	092600	46492537	1838	1839	1839	1838	4
707	20231122	092500	46485183	1838	1839	1839	1838	95
708	20231122	092400	46310480	1838	1838	1838	1838	0
709	20231122	092300	46310480	1838	1838	1838	1838	0
710	20231122	092200	46310480	1838	1838	1838	1838	802
711	20231122	092100	44836404	1835	1835	1835	1835	0
712	20231122	092000	44836404	1835	1835	1835	1835	385
713	20231122	091900	44129929	1837	1837	1837	1837	115
714	20231122	091800	43918674	1837	1837	1837	1837	0
715	20231122	091700	43918674	1837	1837	1837	1837	0
716	20231122	091600	43918674	1837	1834	1837	1834	5158
717	20231122	091500	34446425	1837	1835	1837	1834	367
718	20231122	091400	33773091	1833	1833	1833	1833	0
719	20231122	091300	33773091	1833	1836	1836	1833	150
720	20231122	091200	33497959	1836	1836	1836	1836	33
721	20231122	091100	33437371	1833	1833	1833	1833	0
722	20231122	091000	33437371	1833	1833	1833	1833	0
723	20231122	090900	33437371	1833	1837	1837	1833	274
724	20231122	090800	32934833	1837	1837	1837	1837	100
725	20231122	090700	32751133	1837	1833	1837	1833	2002
726	20231122	090600	29077841	1833	1835	1835	1833	113
727	20231122	090500	28870488	1835	1833	1835	1833	2390
728	20231122	090400	24489616	1835	1835	1835	1835	0
729	20231122	090300	24489616	1835	1835	1835	1835	160
730	20231122	090200	24196016	1832	1832	1832	1832	1000
731	20231122	090100	22364016	1832	1837	1837	1832	50
732	20231122	090000	22272378	1837	1832	1838	1832	1746