KissMeData/289080/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	203700	308365565	1886	1886	1886	1886	9044
3	20231122	203600	308365565	1886	1886	1886	1886	0
4	20231122	203500	308365565	1886	1886	1886	1886	0
5	20231122	203400	308365565	1886	1886	1886	1886	0
6	20231122	203300	308365565	1886	1886	1886	1886	0
7	20231122	203200	308365565	1886	1886	1886	1886	0
8	20231122	203100	308365565	1886	1886	1886	1886	0
9	20231122	203000	308365565	1886	1886	1886	1886	0
10	20231122	202900	308365565	1886	1886	1886	1886	0
11	20231122	202800	308365565	1886	1886	1886	1886	0
12	20231122	202700	308365565	1886	1886	1886	1886	0
13	20231122	202600	308365565	1886	1886	1886	1886	0
14	20231122	202500	308365565	1886	1886	1886	1886	0
15	20231122	202400	308365565	1886	1886	1886	1886	0
16	20231122	202300	308365565	1886	1886	1886	1886	0
17	20231122	202200	308365565	1886	1886	1886	1886	0
18	20231122	202100	308365565	1886	1886	1886	1886	0
19	20231122	202000	308365565	1886	1886	1886	1886	0
20	20231122	201900	308365565	1886	1886	1886	1886	0
21	20231122	201800	308365565	1886	1886	1886	1886	0
22	20231122	201700	308365565	1886	1886	1886	1886	0
23	20231122	201600	308365565	1886	1886	1886	1886	0
24	20231122	201500	308365565	1886	1886	1886	1886	0
25	20231122	201400	308365565	1886	1886	1886	1886	0
26	20231122	201300	308365565	1886	1886	1886	1886	0
27	20231122	201200	308365565	1886	1886	1886	1886	0
28	20231122	201100	308365565	1886	1886	1886	1886	0
29	20231122	201000	308365565	1886	1886	1886	1886	0
30	20231122	200900	308365565	1886	1886	1886	1886	0
31	20231122	200800	308365565	1886	1886	1886	1886	0
32	20231122	200700	308365565	1886	1886	1886	1886	9044
33	20231122	200600	308365565	1886	1886	1886	1886	0
34	20231122	200500	308365565	1886	1886	1886	1886	0
35	20231122	200400	308365565	1886	1886	1886	1886	0
36	20231122	200300	308365565	1886	1886	1886	1886	0
37	20231122	200200	308365565	1886	1886	1886	1886	0
38	20231122	200100	308365565	1886	1886	1886	1886	0
39	20231122	200000	308365565	1886	1886	1886	1886	0
40	20231122	195900	308365565	1886	1886	1886	1886	0
41	20231122	195800	308365565	1886	1886	1886	1886	0
42	20231122	195700	308365565	1886	1886	1886	1886	0
43	20231122	195600	308365565	1886	1886	1886	1886	0
44	20231122	195500	308365565	1886	1886	1886	1886	0
45	20231122	195400	308365565	1886	1886	1886	1886	0
46	20231122	195300	308365565	1886	1886	1886	1886	0
47	20231122	195200	308365565	1886	1886	1886	1886	0
48	20231122	195100	308365565	1886	1886	1886	1886	0
49	20231122	195000	308365565	1886	1886	1886	1886	0
50	20231122	194900	308365565	1886	1886	1886	1886	0
51	20231122	194800	308365565	1886	1886	1886	1886	0
52	20231122	194700	308365565	1886	1886	1886	1886	0
53	20231122	194600	308365565	1886	1886	1886	1886	0
54	20231122	194500	308365565	1886	1886	1886	1886	0
55	20231122	194400	308365565	1886	1886	1886	1886	0
56	20231122	194300	308365565	1886	1886	1886	1886	0
57	20231122	194200	308365565	1886	1886	1886	1886	0
58	20231122	194100	308365565	1886	1886	1886	1886	0
59	20231122	194000	308365565	1886	1886	1886	1886	0
60	20231122	193900	308365565	1886	1886	1886	1886	0
61	20231122	193800	308365565	1886	1886	1886	1886	0
62	20231122	193700	308365565	1886	1886	1886	1886	9044
63	20231122	193600	308365565	1886	1886	1886	1886	0
64	20231122	193500	308365565	1886	1886	1886	1886	0
65	20231122	193400	308365565	1886	1886	1886	1886	0
66	20231122	193300	308365565	1886	1886	1886	1886	0
67	20231122	193200	308365565	1886	1886	1886	1886	0
68	20231122	193100	308365565	1886	1886	1886	1886	0
69	20231122	193000	308365565	1886	1886	1886	1886	0
70	20231122	192900	308365565	1886	1886	1886	1886	0
71	20231122	192800	308365565	1886	1886	1886	1886	0
72	20231122	192700	308365565	1886	1886	1886	1886	0
73	20231122	192600	308365565	1886	1886	1886	1886	0
74	20231122	192500	308365565	1886	1886	1886	1886	0
75	20231122	192400	308365565	1886	1886	1886	1886	0
76	20231122	192300	308365565	1886	1886	1886	1886	0
77	20231122	192200	308365565	1886	1886	1886	1886	0
78	20231122	192100	308365565	1886	1886	1886	1886	0
79	20231122	192000	308365565	1886	1886	1886	1886	0
80	20231122	191900	308365565	1886	1886	1886	1886	0
81	20231122	191800	308365565	1886	1886	1886	1886	0
82	20231122	191700	308365565	1886	1886	1886	1886	0
83	20231122	191600	308365565	1886	1886	1886	1886	0
84	20231122	191500	308365565	1886	1886	1886	1886	0
85	20231122	191400	308365565	1886	1886	1886	1886	0
86	20231122	191300	308365565	1886	1886	1886	1886	0
87	20231122	191200	308365565	1886	1886	1886	1886	0
88	20231122	191100	308365565	1886	1886	1886	1886	0
89	20231122	191000	308365565	1886	1886	1886	1886	0
90	20231122	190900	308365565	1886	1886	1886	1886	0
91	20231122	190800	308365565	1886	1886	1886	1886	0
92	20231122	190700	308365565	1886	1886	1886	1886	9044
93	20231122	190600	308365565	1886	1886	1886	1886	0
94	20231122	190500	308365565	1886	1886	1886	1886	0
95	20231122	190400	308365565	1886	1886	1886	1886	0
96	20231122	190300	308365565	1886	1886	1886	1886	0
97	20231122	190200	308365565	1886	1886	1886	1886	0
98	20231122	190100	308365565	1886	1886	1886	1886	0
99	20231122	190000	308365565	1886	1886	1886	1886	0
100	20231122	185900	308365565	1886	1886	1886	1886	0
101	20231122	185800	308365565	1886	1886	1886	1886	0
102	20231122	185700	308365565	1886	1886	1886	1886	0
103	20231122	185600	308365565	1886	1886	1886	1886	0
104	20231122	185500	308365565	1886	1886	1886	1886	0
105	20231122	185400	308365565	1886	1886	1886	1886	0
106	20231122	185300	308365565	1886	1886	1886	1886	0
107	20231122	185200	308365565	1886	1886	1886	1886	0
108	20231122	185100	308365565	1886	1886	1886	1886	0
109	20231122	185000	308365565	1886	1886	1886	1886	0
110	20231122	184900	308365565	1886	1886	1886	1886	0
111	20231122	184800	308365565	1886	1886	1886	1886	0
112	20231122	184700	308365565	1886	1886	1886	1886	0
113	20231122	184600	308365565	1886	1886	1886	1886	0
114	20231122	184500	308365565	1886	1886	1886	1886	0
115	20231122	184400	308365565	1886	1886	1886	1886	0
116	20231122	184300	308365565	1886	1886	1886	1886	0
117	20231122	184200	308365565	1886	1886	1886	1886	0
118	20231122	184100	308365565	1886	1886	1886	1886	0
119	20231122	184000	308365565	1886	1886	1886	1886	0
120	20231122	183900	308365565	1886	1886	1886	1886	0
121	20231122	183800	308365565	1886	1886	1886	1886	0
122	20231122	183700	308365565	1886	1886	1886	1886	9044
123	20231122	183600	308365565	1886	1886	1886	1886	0
124	20231122	183500	308365565	1886	1886	1886	1886	0
125	20231122	183400	308365565	1886	1886	1886	1886	0
126	20231122	183300	308365565	1886	1886	1886	1886	0
127	20231122	183200	308365565	1886	1886	1886	1886	0
128	20231122	183100	308365565	1886	1886	1886	1886	0
129	20231122	183000	308365565	1886	1886	1886	1886	0
130	20231122	182900	308365565	1886	1886	1886	1886	0
131	20231122	182800	308365565	1886	1886	1886	1886	0
132	20231122	182700	308365565	1886	1886	1886	1886	0
133	20231122	182600	308365565	1886	1886	1886	1886	0
134	20231122	182500	308365565	1886	1886	1886	1886	0
135	20231122	182400	308365565	1886	1886	1886	1886	0
136	20231122	182300	308365565	1886	1886	1886	1886	0
137	20231122	182200	308365565	1886	1886	1886	1886	0
138	20231122	182100	308365565	1886	1886	1886	1886	0
139	20231122	182000	308365565	1886	1886	1886	1886	0
140	20231122	181900	308365565	1886	1886	1886	1886	0
141	20231122	181800	308365565	1886	1886	1886	1886	0
142	20231122	181700	308365565	1886	1886	1886	1886	0
143	20231122	181600	308365565	1886	1886	1886	1886	0
144	20231122	181500	308365565	1886	1886	1886	1886	0
145	20231122	181400	308365565	1886	1886	1886	1886	0
146	20231122	181300	308365565	1886	1886	1886	1886	0
147	20231122	181200	308365565	1886	1886	1886	1886	0
148	20231122	181100	308365565	1886	1886	1886	1886	0
149	20231122	181000	308365565	1886	1886	1886	1886	0
150	20231122	180900	308365565	1886	1886	1886	1886	0
151	20231122	180800	308365565	1886	1886	1886	1886	0
152	20231122	180700	308365565	1886	1886	1886	1886	9044
153	20231122	180600	308365565	1886	1886	1886	1886	0
154	20231122	180500	308365565	1886	1886	1886	1886	0
155	20231122	180400	308365565	1886	1886	1886	1886	0
156	20231122	180300	308365565	1886	1886	1886	1886	0
157	20231122	180200	308365565	1886	1886	1886	1886	0
158	20231122	180100	308365565	1886	1886	1886	1886	0
159	20231122	180000	308365565	1886	1886	1886	1886	0
160	20231122	175900	308365565	1886	1886	1886	1886	0
161	20231122	175800	308365565	1886	1886	1886	1886	0
162	20231122	175700	308365565	1886	1886	1886	1886	0
163	20231122	175600	308365565	1886	1886	1886	1886	0
164	20231122	175500	308365565	1886	1886	1886	1886	0
165	20231122	175400	308365565	1886	1886	1886	1886	0
166	20231122	175300	308365565	1886	1886	1886	1886	0
167	20231122	175200	308365565	1886	1886	1886	1886	0
168	20231122	175100	308365565	1886	1886	1886	1886	0
169	20231122	175000	308365565	1886	1886	1886	1886	0
170	20231122	174900	308365565	1886	1886	1886	1886	0
171	20231122	174800	308365565	1886	1886	1886	1886	0
172	20231122	174700	308365565	1886	1886	1886	1886	0
173	20231122	174600	308365565	1886	1886	1886	1886	0
174	20231122	174500	308365565	1886	1886	1886	1886	0
175	20231122	174400	308365565	1886	1886	1886	1886	0
176	20231122	174300	308365565	1886	1886	1886	1886	0
177	20231122	174200	308365565	1886	1886	1886	1886	0
178	20231122	174100	308365565	1886	1886	1886	1886	0
179	20231122	174000	308365565	1886	1886	1886	1886	0
180	20231122	173900	308365565	1886	1886	1886	1886	0
181	20231122	173800	308365565	1886	1886	1886	1886	0
182	20231122	173700	308365565	1886	1886	1886	1886	9044
183	20231122	173600	308365565	1886	1886	1886	1886	0
184	20231122	173500	308365565	1886	1886	1886	1886	0
185	20231122	173400	308365565	1886	1886	1886	1886	0
186	20231122	173300	308365565	1886	1886	1886	1886	0
187	20231122	173200	308365565	1886	1886	1886	1886	0
188	20231122	173100	308365565	1886	1886	1886	1886	0
189	20231122	173000	308365565	1886	1886	1886	1886	0
190	20231122	172900	308365565	1886	1886	1886	1886	0
191	20231122	172800	308365565	1886	1886	1886	1886	0
192	20231122	172700	308365565	1886	1886	1886	1886	0
193	20231122	172600	308365565	1886	1886	1886	1886	0
194	20231122	172500	308365565	1886	1886	1886	1886	0
195	20231122	172400	308365565	1886	1886	1886	1886	0
196	20231122	172300	308365565	1886	1886	1886	1886	0
197	20231122	172200	308365565	1886	1886	1886	1886	0
198	20231122	172100	308365565	1886	1886	1886	1886	0
199	20231122	172000	308365565	1886	1886	1886	1886	0
200	20231122	171900	308365565	1886	1886	1886	1886	0
201	20231122	171800	308365565	1886	1886	1886	1886	0
202	20231122	171700	308365565	1886	1886	1886	1886	0
203	20231122	171600	308365565	1886	1886	1886	1886	0
204	20231122	171500	308365565	1886	1886	1886	1886	0
205	20231122	171400	308365565	1886	1886	1886	1886	0
206	20231122	171300	308365565	1886	1886	1886	1886	0
207	20231122	171200	308365565	1886	1886	1886	1886	0
208	20231122	171100	308365565	1886	1886	1886	1886	0
209	20231122	171000	308365565	1886	1886	1886	1886	0
210	20231122	170900	308365565	1886	1886	1886	1886	0
211	20231122	170800	308365565	1886	1886	1886	1886	0
212	20231122	170700	308365565	1886	1886	1886	1886	9044
213	20231122	170600	308365565	1886	1886	1886	1886	0
214	20231122	170500	308365565	1886	1886	1886	1886	0
215	20231122	170400	308365565	1886	1886	1886	1886	0
216	20231122	170300	308365565	1886	1886	1886	1886	0
217	20231122	170200	308365565	1886	1886	1886	1886	0
218	20231122	170100	308365565	1886	1886	1886	1886	0
219	20231122	170000	308365565	1886	1886	1886	1886	0
220	20231122	165900	308365565	1886	1886	1886	1886	0
221	20231122	165800	308365565	1886	1886	1886	1886	0
222	20231122	165700	308365565	1886	1886	1886	1886	0
223	20231122	165600	308365565	1886	1886	1886	1886	0
224	20231122	165500	308365565	1886	1886	1886	1886	0
225	20231122	165400	308365565	1886	1886	1886	1886	0
226	20231122	165300	308365565	1886	1886	1886	1886	0
227	20231122	165200	308365565	1886	1886	1886	1886	0
228	20231122	165100	308365565	1886	1886	1886	1886	0
229	20231122	165000	308365565	1886	1886	1886	1886	0
230	20231122	164900	308365565	1886	1886	1886	1886	0
231	20231122	164800	308365565	1886	1886	1886	1886	0
232	20231122	164700	308365565	1886	1886	1886	1886	0
233	20231122	164600	308365565	1886	1886	1886	1886	0
234	20231122	164500	308365565	1886	1886	1886	1886	0
235	20231122	164400	308365565	1886	1886	1886	1886	0
236	20231122	164300	308365565	1886	1886	1886	1886	0
237	20231122	164200	308365565	1886	1886	1886	1886	0
238	20231122	164100	308365565	1886	1886	1886	1886	0
239	20231122	164000	308365565	1886	1886	1886	1886	0
240	20231122	163900	308365565	1886	1886	1886	1886	0
241	20231122	163800	308365565	1886	1886	1886	1886	0
242	20231122	163700	308365565	1886	1886	1886	1886	9044
243	20231122	163600	308365565	1886	1886	1886	1886	0
244	20231122	163500	308365565	1886	1886	1886	1886	0
245	20231122	163400	308365565	1886	1886	1886	1886	0
246	20231122	163300	308365565	1886	1886	1886	1886	0
247	20231122	163200	308365565	1886	1886	1886	1886	0
248	20231122	163100	308365565	1886	1886	1886	1886	0
249	20231122	163000	308365565	1886	1886	1886	1886	0
250	20231122	162900	308365565	1886	1886	1886	1886	0
251	20231122	162800	308365565	1886	1886	1886	1886	0
252	20231122	162700	308365565	1886	1886	1886	1886	0
253	20231122	162600	308365565	1886	1886	1886	1886	0
254	20231122	162500	308365565	1886	1886	1886	1886	0
255	20231122	162400	308365565	1886	1886	1886	1886	0
256	20231122	162300	308365565	1886	1886	1886	1886	0
257	20231122	162200	308365565	1886	1886	1886	1886	0
258	20231122	162100	308365565	1886	1886	1886	1886	0
259	20231122	162000	308365565	1886	1886	1886	1886	0
260	20231122	161900	308365565	1886	1886	1886	1886	0
261	20231122	161800	308365565	1886	1886	1886	1886	0
262	20231122	161700	308365565	1886	1886	1886	1886	0
263	20231122	161600	308365565	1886	1886	1886	1886	0
264	20231122	161500	308365565	1886	1886	1886	1886	0
265	20231122	161400	308365565	1886	1886	1886	1886	0
266	20231122	161300	308365565	1886	1886	1886	1886	0
267	20231122	161200	308365565	1886	1886	1886	1886	0
268	20231122	161100	308365565	1886	1886	1886	1886	0
269	20231122	161000	308365565	1886	1886	1886	1886	0
270	20231122	160900	308365565	1886	1886	1886	1886	0
271	20231122	160800	308365565	1886	1886	1886	1886	0
272	20231122	160700	308365565	1886	1886	1886	1886	9044
273	20231122	160600	308365565	1886	1886	1886	1886	0
274	20231122	160500	308365565	1886	1886	1886	1886	0
275	20231122	160400	308365565	1886	1886	1886	1886	0
276	20231122	160300	308365565	1886	1886	1886	1886	0
277	20231122	160200	308365565	1886	1886	1886	1886	0
278	20231122	160100	308365565	1886	1886	1886	1886	0
279	20231122	160000	308365565	1886	1886	1886	1886	0
280	20231122	155900	308365565	1886	1886	1886	1886	0
281	20231122	155800	308365565	1886	1886	1886	1886	0
282	20231122	155700	308365565	1886	1886	1886	1886	0
283	20231122	155600	308365565	1886	1886	1886	1886	0
284	20231122	155500	308365565	1886	1886	1886	1886	0
285	20231122	155400	308365565	1886	1886	1886	1886	0
286	20231122	155300	308365565	1886	1886	1886	1886	0
287	20231122	155200	308365565	1886	1886	1886	1886	0
288	20231122	155100	308365565	1886	1886	1886	1886	0
289	20231122	155000	308365565	1886	1886	1886	1886	0
290	20231122	154900	308365565	1886	1886	1886	1886	0
291	20231122	154800	308365565	1886	1886	1886	1886	0
292	20231122	154700	308365565	1886	1886	1886	1886	0
293	20231122	154600	308365565	1886	1886	1886	1886	0
294	20231122	154500	308365565	1886	1886	1886	1886	0
295	20231122	154400	308365565	1886	1886	1886	1886	0
296	20231122	154300	308365565	1886	1886	1886	1886	0
297	20231122	154200	308365565	1886	1886	1886	1886	0
298	20231122	154100	308365565	1886	1886	1886	1886	0
299	20231122	154000	308365565	1886	1886	1886	1886	0
300	20231122	153900	308365565	1886	1886	1886	1886	0
301	20231122	153800	308365565	1886	1886	1886	1886	0
302	20231122	153700	308365565	1886	1886	1886	1886	9044
303	20231122	153600	308365565	1886	1886	1886	1886	0
304	20231122	153500	308365565	1886	1886	1886	1886	0
305	20231122	153400	308365565	1886	1886	1886	1886	0
306	20231122	153300	308365565	1886	1886	1886	1886	0
307	20231122	153200	308365565	1886	1886	1886	1886	0
308	20231122	153100	308365565	1886	1886	1886	1886	0
309	20231122	153000	308365565	1886	1886	1886	1886	9044
310	20231122	152900	291308581	1884	1884	1884	1884	0
311	20231122	152800	291308581	1884	1884	1884	1884	0
312	20231122	152700	291308581	1884	1884	1884	1884	0
313	20231122	152600	291308581	1884	1884	1884	1884	0
314	20231122	152500	291308581	1884	1884	1884	1884	0
315	20231122	152400	291308581	1884	1884	1884	1884	0
316	20231122	152300	291308581	1884	1884	1884	1884	0
317	20231122	152200	291308581	1884	1884	1884	1884	0
318	20231122	152100	291308581	1884	1884	1884	1884	0
319	20231122	152000	291308581	1884	1884	1884	1884	0
320	20231122	151900	291308581	1884	1884	1884	1884	2
321	20231122	151800	291304813	1884	1884	1884	1884	2
322	20231122	151700	291301045	1884	1883	1884	1882	196
323	20231122	151600	290931982	1885	1884	1885	1883	21
324	20231122	151500	290892423	1884	1884	1884	1884	47
325	20231122	151400	290803875	1885	1885	1885	1885	4
326	20231122	151300	290796335	1886	1885	1886	1885	421
327	20231122	151200	290002746	1885	1885	1885	1885	5
328	20231122	151100	289993321	1885	1885	1885	1885	2
329	20231122	151000	289989551	1885	1885	1885	1884	61
330	20231122	150900	289874619	1884	1885	1885	1884	1107
331	20231122	150800	287788027	1885	1885	1885	1885	0
332	20231122	150700	287788027	1885	1885	1885	1884	502
333	20231122	150600	286841857	1885	1885	1885	1885	20
334	20231122	150500	286804157	1885	1885	1885	1885	0
335	20231122	150400	286804157	1885	1885	1885	1885	173
336	20231122	150300	286478052	1885	1885	1885	1885	0
337	20231122	150200	286478052	1885	1885	1885	1885	100
338	20231122	150100	286289552	1885	1885	1885	1885	0
339	20231122	150000	286289552	1885	1885	1885	1885	2
340	20231122	145900	286285782	1886	1886	1886	1886	0
341	20231122	145800	286285782	1886	1885	1886	1885	590
342	20231122	145700	285173626	1883	1883	1883	1883	10
343	20231122	145600	285154796	1885	1885	1885	1885	0
344	20231122	145500	285154796	1885	1885	1885	1885	2
345	20231122	145400	285151026	1885	1885	1885	1885	2
346	20231122	145300	285147256	1885	1885	1885	1885	2
347	20231122	145200	285143486	1885	1885	1885	1885	5
348	20231122	145100	285134061	1885	1885	1885	1885	0
349	20231122	145000	285134061	1885	1885	1885	1885	119
350	20231122	144900	284909746	1885	1883	1885	1883	895
351	20231122	144800	283223315	1885	1885	1885	1885	8
352	20231122	144700	283208235	1885	1882	1885	1882	41
353	20231122	144600	283131021	1885	1885	1885	1885	0
354	20231122	144500	283131021	1885	1884	1885	1884	3
355	20231122	144400	283125368	1885	1885	1885	1885	0
356	20231122	144300	283125368	1885	1885	1885	1885	0
357	20231122	144200	283125368	1885	1885	1885	1885	0
358	20231122	144100	283125368	1885	1885	1885	1885	0
359	20231122	144000	283125368	1885	1885	1885	1885	0
360	20231122	143900	283125368	1885	1885	1885	1885	0
361	20231122	143800	283125368	1885	1885	1885	1885	0
362	20231122	143700	283125368	1885	1885	1885	1885	2
363	20231122	143600	283121598	1884	1884	1884	1884	300
364	20231122	143500	282556398	1884	1882	1884	1882	5
365	20231122	143400	282546982	1885	1885	1885	1885	0
366	20231122	143300	282546982	1885	1885	1885	1885	3
367	20231122	143200	282541327	1885	1885	1885	1885	0
368	20231122	143100	282541327	1885	1884	1885	1882	5404
369	20231122	143000	272360245	1883	1884	1884	1883	2004
370	20231122	142900	268586709	1884	1884	1884	1884	122
371	20231122	142800	268356861	1885	1885	1885	1885	0
372	20231122	142700	268356861	1885	1885	1885	1885	5
373	20231122	142600	268347436	1885	1885	1885	1885	0
374	20231122	142500	268347436	1885	1885	1885	1885	3
375	20231122	142400	268341781	1885	1885	1885	1885	0
376	20231122	142300	268341781	1885	1885	1885	1885	0
377	20231122	142200	268341781	1885	1884	1885	1884	3
378	20231122	142100	268336127	1885	1885	1885	1885	0
379	20231122	142000	268336127	1885	1885	1885	1885	4
380	20231122	141900	268328587	1885	1884	1885	1884	14
381	20231122	141800	268302209	1884	1884	1884	1884	8
382	20231122	141700	268287137	1885	1884	1885	1884	18
383	20231122	141600	268253221	1884	1883	1885	1883	762
384	20231122	141500	266818363	1883	1885	1885	1883	226
385	20231122	141400	266392791	1885	1885	1885	1883	1477
386	20231122	141300	263609926	1885	1885	1885	1885	4
387	20231122	141200	263602386	1883	1885	1885	1883	201
388	20231122	141100	263223503	1885	1883	1885	1883	64
389	20231122	141000	263102953	1885	1881	1885	1881	70
390	20231122	140900	262971139	1885	1885	1885	1885	0
391	20231122	140800	262971139	1885	1885	1885	1885	3
392	20231122	140700	262965484	1885	1885	1885	1885	0
393	20231122	140600	262965484	1885	1885	1885	1885	6
394	20231122	140500	262954174	1881	1885	1885	1881	558
395	20231122	140400	261904010	1882	1884	1885	1882	1003
396	20231122	140300	260015040	1885	1885	1885	1885	4
397	20231122	140200	260007500	1884	1884	1884	1884	1
398	20231122	140100	260005616	1885	1885	1885	1885	0
399	20231122	140000	260005616	1885	1885	1885	1885	0
400	20231122	135900	260005616	1885	1885	1885	1885	15
401	20231122	135800	259977341	1885	1885	1885	1885	0
402	20231122	135700	259977341	1885	1885	1885	1885	0
403	20231122	135600	259977341	1885	1885	1885	1885	4
404	20231122	135500	259969801	1885	1885	1885	1885	1
405	20231122	135400	259967916	1885	1885	1885	1885	0
406	20231122	135300	259967916	1885	1885	1885	1885	0
407	20231122	135200	259967916	1885	1885	1885	1885	301
408	20231122	135100	259400531	1886	1886	1886	1886	6
409	20231122	135000	259389215	1886	1886	1886	1886	8
410	20231122	134900	259374127	1886	1886	1886	1886	404
411	20231122	134800	258612183	1886	1886	1886	1886	0
412	20231122	134700	258612183	1886	1886	1886	1886	4
413	20231122	134600	258604639	1886	1886	1886	1886	0
414	20231122	134500	258604639	1886	1885	1886	1885	209
415	20231122	134400	258210671	1885	1885	1885	1885	68
416	20231122	134300	258082491	1885	1885	1885	1885	0
417	20231122	134200	258082491	1885	1885	1885	1885	2
418	20231122	134100	258078721	1885	1886	1886	1885	1729
419	20231122	134000	254819551	1886	1886	1886	1886	402
420	20231122	133900	254061379	1886	1885	1886	1883	2820
421	20231122	133800	248747468	1885	1885	1885	1885	0
422	20231122	133700	248747468	1885	1885	1885	1885	0
423	20231122	133600	248747468	1885	1884	1885	1884	2253
424	20231122	133500	244502810	1885	1885	1885	1885	16
425	20231122	133400	244472650	1885	1885	1886	1885	4252
426	20231122	133300	236455756	1885	1885	1885	1885	0
427	20231122	133200	236455756	1885	1885	1885	1885	0
428	20231122	133100	236455756	1885	1885	1885	1885	0
429	20231122	133000	236455756	1885	1885	1885	1885	5
430	20231122	132900	236446331	1884	1884	1884	1884	33
431	20231122	132800	236384159	1885	1885	1885	1885	0
432	20231122	132700	236384159	1885	1885	1885	1885	0
433	20231122	132600	236384159	1885	1885	1885	1885	0
434	20231122	132500	236384159	1885	1884	1885	1884	328
435	20231122	132400	235766010	1882	1882	1882	1882	1
436	20231122	132300	235764128	1884	1883	1884	1883	37
437	20231122	132200	235694455	1885	1885	1885	1885	0
438	20231122	132100	235694455	1885	1885	1885	1885	0
439	20231122	132000	235694455	1885	1885	1885	1885	0
440	20231122	131900	235694455	1885	1885	1885	1885	24
441	20231122	131800	235649215	1884	1884	1885	1884	47
442	20231122	131700	235560666	1885	1885	1885	1885	0
443	20231122	131600	235560666	1885	1885	1885	1885	100
444	20231122	131500	235372166	1885	1885	1885	1885	2
445	20231122	131400	235368396	1885	1885	1885	1885	0
446	20231122	131300	235368396	1885	1885	1885	1885	0
447	20231122	131200	235368396	1885	1885	1885	1885	305
448	20231122	131100	234793471	1885	1885	1885	1885	0
449	20231122	131000	234793471	1885	1885	1885	1885	400
450	20231122	130900	234039471	1885	1885	1885	1885	6
451	20231122	130800	234028161	1885	1885	1885	1885	0
452	20231122	130700	234028161	1885	1881	1885	1881	104
453	20231122	130600	233832125	1885	1885	1885	1885	2
454	20231122	130500	233828355	1885	1885	1885	1880	211
455	20231122	130400	233430633	1880	1884	1886	1880	3099
456	20231122	130300	227588391	1883	1877	1883	1877	21131
457	20231122	130200	187891739	1877	1877	1877	1877	1
458	20231122	130100	187889862	1877	1877	1877	1877	0
459	20231122	130000	187889862	1877	1877	1877	1877	0
460	20231122	125900	187889862	1877	1877	1877	1877	0
461	20231122	125800	187889862	1877	1877	1877	1877	0
462	20231122	125700	187889862	1877	1877	1877	1877	0
463	20231122	125600	187889862	1877	1877	1877	1877	0
464	20231122	125500	187889862	1877	1877	1877	1877	0
465	20231122	125400	187889862	1877	1874	1877	1869	101
466	20231122	125300	187700950	1877	1877	1877	1877	0
467	20231122	125200	187700950	1877	1877	1877	1877	0
468	20231122	125100	187700950	1877	1877	1877	1877	2
469	20231122	125000	187697196	1877	1877	1877	1877	0
470	20231122	124900	187697196	1877	1877	1877	1877	0
471	20231122	124800	187697196	1877	1876	1877	1876	9
472	20231122	124700	187680311	1878	1876	1878	1876	3724
473	20231122	124600	180694073	1877	1877	1877	1877	2
474	20231122	124500	180690319	1877	1877	1877	1877	0
475	20231122	124400	180690319	1877	1877	1877	1877	0
476	20231122	124300	180690319	1877	1877	1877	1877	0
477	20231122	124200	180690319	1877	1877	1877	1877	0
478	20231122	124100	180690319	1877	1877	1877	1872	1291
479	20231122	124000	178273507	1873	1873	1873	1873	2
480	20231122	123900	178269761	1877	1877	1877	1877	2
481	20231122	123800	178266007	1878	1878	1878	1870	59
482	20231122	123700	178155645	1870	1869	1878	1864	5029
483	20231122	123600	168768842	1878	1876	1878	1868	10004
484	20231122	123500	150048937	1876	1879	1879	1876	502
485	20231122	123400	149107179	1879	1879	1879	1879	2
486	20231122	123300	149103421	1879	1879	1879	1879	2
487	20231122	123200	149099663	1879	1879	1879	1879	0
488	20231122	123100	149099663	1879	1879	1879	1879	1
489	20231122	123000	149097784	1876	1876	1876	1876	0
490	20231122	122900	149097784	1876	1876	1876	1876	300
491	20231122	122800	148534984	1879	1879	1879	1879	0
492	20231122	122700	148534984	1879	1879	1879	1879	24
493	20231122	122600	148489888	1879	1879	1879	1879	1
494	20231122	122500	148488009	1879	1879	1879	1879	0
495	20231122	122400	148488009	1879	1879	1879	1879	0
496	20231122	122300	148488009	1879	1879	1879	1879	0
497	20231122	122200	148488009	1879	1879	1879	1879	0
498	20231122	122100	148488009	1879	1879	1879	1879	0
499	20231122	122000	148488009	1879	1879	1879	1879	0
500	20231122	121900	148488009	1879	1879	1879	1879	1
501	20231122	121800	148486130	1875	1879	1879	1875	54
502	20231122	121700	148384864	1879	1879	1879	1879	0
503	20231122	121600	148384864	1879	1878	1879	1878	400
504	20231122	121500	147633362	1878	1878	1878	1878	2
505	20231122	121400	147629606	1879	1879	1879	1879	0
506	20231122	121300	147629606	1879	1879	1879	1879	46
507	20231122	121200	147543172	1879	1879	1879	1879	2
508	20231122	121100	147539414	1873	1876	1876	1873	1000
509	20231122	121000	145664298	1877	1877	1877	1877	0
510	20231122	120900	145664298	1877	1878	1878	1877	306
511	20231122	120800	145089836	1879	1879	1879	1879	209
512	20231122	120700	144697125	1880	1880	1880	1880	1
513	20231122	120600	144695245	1880	1880	1880	1880	0
514	20231122	120500	144695245	1880	1880	1880	1880	0
515	20231122	120400	144695245	1880	1880	1880	1880	0
516	20231122	120300	144695245	1880	1880	1880	1880	0
517	20231122	120200	144695245	1880	1880	1880	1880	1
518	20231122	120100	144693365	1880	1880	1880	1880	0
519	20231122	120000	144693365	1880	1880	1880	1880	0
520	20231122	115900	144693365	1880	1880	1880	1880	0
521	20231122	115800	144693365	1880	1880	1880	1880	2
522	20231122	115700	144689605	1880	1879	1880	1879	297
523	20231122	115600	144131540	1879	1879	1879	1879	0
524	20231122	115500	144131540	1879	1879	1879	1879	10
525	20231122	115400	144112750	1879	1879	1879	1879	0
526	20231122	115300	144112750	1879	1879	1879	1879	0
527	20231122	115200	144112750	1879	1879	1879	1879	0
528	20231122	115100	144112750	1879	1879	1879	1879	0
529	20231122	115000	144112750	1879	1879	1879	1879	1
530	20231122	114900	144110871	1878	1879	1879	1878	6
531	20231122	114800	144099598	1879	1879	1879	1879	527
532	20231122	114700	143109365	1878	1878	1878	1878	9
533	20231122	114600	143092463	1879	1879	1879	1879	0
534	20231122	114500	143092463	1879	1879	1879	1879	1
535	20231122	114400	143090584	1879	1879	1879	1879	0
536	20231122	114300	143090584	1879	1879	1879	1879	0
537	20231122	114200	143090584	1879	1879	1879	1879	0
538	20231122	114100	143090584	1879	1879	1879	1879	1
539	20231122	114000	143088705	1879	1877	1879	1877	380
540	20231122	113900	142375441	1877	1877	1877	1877	62
541	20231122	113800	142259067	1879	1877	1879	1877	85
542	20231122	113700	142099472	1878	1878	1878	1878	328
543	20231122	113600	141483488	1879	1878	1879	1878	3
544	20231122	113500	141477852	1879	1878	1879	1878	3
545	20231122	113400	141472216	1879	1879	1879	1879	0
546	20231122	113300	141472216	1879	1879	1879	1879	1100
547	20231122	113200	139405316	1879	1877	1879	1877	363
548	20231122	113100	138723961	1877	1877	1877	1877	0
549	20231122	113000	138723961	1877	1877	1877	1877	101
550	20231122	112900	138534384	1877	1877	1877	1877	0
551	20231122	112800	138534384	1877	1877	1877	1877	0
552	20231122	112700	138534384	1877	1877	1877	1877	3
553	20231122	112600	138528753	1876	1876	1876	1876	1
554	20231122	112500	138526877	1877	1877	1877	1877	0
555	20231122	112400	138526877	1877	1877	1877	1877	1
556	20231122	112300	138525000	1876	1876	1876	1876	0
557	20231122	112200	138525000	1876	1876	1876	1876	278
558	20231122	112100	138003472	1877	1877	1877	1877	2
559	20231122	112000	137999718	1877	1877	1877	1877	0
560	20231122	111900	137999718	1877	1877	1877	1877	4
561	20231122	111800	137992210	1877	1877	1877	1877	1821
562	20231122	111700	134574193	1879	1879	1879	1879	660
563	20231122	111600	133334053	1879	1879	1879	1879	6
564	20231122	111500	133322779	1877	1877	1877	1877	100
565	20231122	111400	133135079	1879	1879	1879	1879	0
566	20231122	111300	133135079	1879	1879	1879	1879	0
567	20231122	111200	133135079	1879	1879	1879	1879	0
568	20231122	111100	133135079	1879	1879	1879	1879	0
569	20231122	111000	133135079	1879	1879	1879	1879	0
570	20231122	110900	133135079	1879	1879	1879	1879	2
571	20231122	110800	133131321	1877	1879	1879	1877	21
572	20231122	110700	133091864	1879	1879	1879	1879	4
573	20231122	110600	133084348	1879	1879	1879	1879	100
574	20231122	110500	132896448	1879	1879	1879	1879	0
575	20231122	110400	132896448	1879	1879	1879	1879	0
576	20231122	110300	132896448	1879	1879	1879	1879	0
577	20231122	110200	132896448	1879	1879	1879	1879	0
578	20231122	110100	132896448	1879	1879	1879	1879	4
579	20231122	110000	132888932	1877	1877	1877	1877	550
580	20231122	105900	131856582	1879	1879	1879	1879	4
581	20231122	105800	131849066	1879	1879	1879	1879	2
582	20231122	105700	131845308	1879	1879	1879	1879	4
583	20231122	105600	131837792	1879	1879	1879	1879	0
584	20231122	105500	131837792	1879	1879	1879	1879	0
585	20231122	105400	131837792	1879	1879	1879	1879	0
586	20231122	105300	131837792	1879	1875	1879	1874	168
587	20231122	105200	131522935	1879	1879	1879	1879	0
588	20231122	105100	131522935	1879	1879	1879	1879	4
589	20231122	105000	131515419	1879	1879	1879	1879	0
590	20231122	104900	131515419	1879	1875	1879	1875	64
591	20231122	104800	131395171	1875	1875	1875	1874	271
592	20231122	104700	130887306	1879	1879	1879	1879	0
593	20231122	104600	130887306	1879	1875	1879	1874	50
594	20231122	104500	130793590	1875	1875	1875	1875	30
595	20231122	104400	130737340	1879	1876	1879	1875	108
596	20231122	104300	130534830	1879	1875	1879	1875	6
597	20231122	104200	130523568	1874	1874	1874	1874	60
598	20231122	104100	130411128	1874	1879	1879	1874	2
599	20231122	104000	130407375	1874	1875	1879	1874	156
600	20231122	103900	130115022	1879	1876	1879	1876	103
601	20231122	103800	129921789	1876	1876	1876	1876	0
602	20231122	103700	129921789	1876	1879	1879	1876	21
603	20231122	103600	129882355	1880	1880	1880	1880	0
604	20231122	103500	129882355	1880	1880	1880	1880	1205
605	20231122	103400	127616955	1880	1878	1880	1878	504
606	20231122	103300	126670437	1880	1880	1880	1879	5
607	20231122	103200	126661038	1880	1874	1880	1874	552
608	20231122	103100	125626584	1880	1880	1880	1880	0
609	20231122	103000	125626584	1880	1880	1880	1880	2
610	20231122	102900	125622824	1874	1880	1880	1873	73
611	20231122	102800	125486056	1874	1880	1880	1874	251
612	20231122	102700	125015676	1880	1880	1880	1880	0
613	20231122	102600	125015676	1880	1880	1880	1880	2
614	20231122	102500	125011916	1874	1874	1874	1874	42
615	20231122	102400	124933208	1880	1880	1880	1880	1
616	20231122	102300	124931328	1880	1877	1880	1875	4
617	20231122	102200	124923820	1878	1879	1880	1878	789
618	20231122	102100	123441289	1869	1879	1879	1869	4875
619	20231122	102000	114329396	1879	1879	1879	1879	0
620	20231122	101900	114329396	1879	1879	1879	1879	175
621	20231122	101800	114000571	1879	1878	1879	1878	2479
622	20231122	101700	109344521	1878	1878	1878	1878	1
623	20231122	101600	109342643	1877	1877	1877	1877	0
624	20231122	101500	109342643	1877	1877	1877	1877	1
625	20231122	101400	109340766	1878	1878	1878	1878	0
626	20231122	101300	109340766	1878	1878	1878	1878	0
627	20231122	101200	109340766	1878	1870	1878	1869	970
628	20231122	101100	107527319	1878	1878	1878	1878	2
629	20231122	101000	107523563	1878	1870	1878	1870	3
630	20231122	100900	107517937	1878	1877	1878	1877	16
631	20231122	100800	107487891	1869	1877	1877	1869	1506
632	20231122	100700	104669267	1878	1873	1878	1873	4
633	20231122	100600	104661760	1879	1879	1879	1879	1
634	20231122	100500	104659881	1879	1879	1879	1879	1
635	20231122	100400	104658002	1879	1879	1879	1879	0
636	20231122	100300	104658002	1879	1879	1879	1879	0
637	20231122	100200	104658002	1879	1879	1879	1879	0
638	20231122	100100	104658002	1879	1879	1879	1879	0
639	20231122	100000	104658002	1879	1878	1879	1878	12
640	20231122	095900	104635465	1872	1872	1872	1872	2
641	20231122	095800	104631721	1877	1877	1877	1877	500
642	20231122	095700	103693221	1877	1877	1877	1877	100
643	20231122	095600	103505521	1877	1877	1877	1877	0
644	20231122	095500	103505521	1877	1877	1877	1877	0
645	20231122	095400	103505521	1877	1877	1877	1877	100
646	20231122	095300	103317821	1877	1877	1877	1869	262
647	20231122	095200	102827335	1877	1876	1877	1876	51
648	20231122	095100	102731658	1876	1868	1876	1868	62
649	20231122	095000	102615354	1875	1867	1875	1867	86
650	20231122	094900	102454602	1875	1875	1875	1875	5
651	20231122	094800	102445227	1876	1876	1876	1876	1
652	20231122	094700	102443351	1865	1865	1865	1865	7
653	20231122	094600	102430296	1876	1876	1876	1876	0
654	20231122	094500	102430296	1876	1876	1876	1870	22
655	20231122	094400	102389084	1876	1865	1876	1865	802
656	20231122	094300	100893332	1877	1865	1877	1865	11
657	20231122	094200	100872793	1877	1865	1877	1865	101
658	20231122	094100	100684416	1877	1867	1877	1865	932
659	20231122	094000	98945797	1866	1866	1866	1866	1
660	20231122	093900	98943931	1877	1877	1877	1877	0
661	20231122	093800	98943931	1877	1868	1877	1868	1953
662	20231122	093700	95294830	1868	1865	1868	1864	709
663	20231122	093600	93972537	1868	1869	1869	1865	6378
664	20231122	093500	82065728	1869	1871	1877	1869	7160
665	20231122	093400	68675623	1872	1872	1872	1872	154
666	20231122	093300	68387335	1877	1877	1877	1877	2
667	20231122	093200	68383581	1872	1872	1877	1872	721
668	20231122	093100	67033804	1877	1877	1877	1872	511
669	20231122	093000	66077142	1873	1873	1877	1873	761
670	20231122	092900	64651785	1877	1877	1877	1877	200
671	20231122	092800	64276385	1877	1877	1877	1873	551
672	20231122	092700	63244156	1877	1877	1877	1877	0
673	20231122	092600	63244156	1877	1877	1877	1877	701
674	20231122	092500	61928379	1877	1875	1877	1875	613
675	20231122	092400	60777802	1875	1878	1878	1875	1071
676	20231122	092300	58768525	1879	1879	1879	1879	200
677	20231122	092200	58392725	1879	1879	1879	1879	601
678	20231122	092100	57263446	1879	1879	1879	1879	10
679	20231122	092000	57244656	1880	1879	1880	1877	2934
680	20231122	091900	51734277	1879	1878	1879	1877	102
681	20231122	091800	51542721	1878	1879	1879	1877	344
682	20231122	091700	50896723	1878	1877	1878	1877	501
683	20231122	091600	49955846	1878	1879	1879	1878	203
684	20231122	091500	49574511	1877	1879	1879	1877	1008
685	20231122	091400	47682079	1877	1877	1877	1877	600
686	20231122	091300	46555879	1877	1878	1879	1877	1433
687	20231122	091200	43865305	1878	1877	1878	1877	314
688	20231122	091100	43275777	1877	1877	1877	1877	600
689	20231122	091000	42149577	1871	1871	1871	1871	100
690	20231122	090900	41962477	1870	1873	1873	1870	2887
691	20231122	090800	36559593	1878	1879	1879	1878	6
692	20231122	090700	36548321	1879	1876	1880	1876	11341
693	20231122	090600	15272523	1880	1877	1880	1876	2340
694	20231122	090500	10882575	1882	1882	1882	1882	0
695	20231122	090400	10882575	1882	1882	1882	1882	0
696	20231122	090300	10882575	1882	1882	1882	1882	8
697	20231122	090200	10867519	1882	1872	1882	1872	87
698	20231122	090100	10704636	1870	1872	1872	1870	1495
699	20231122	090000	7908156	1872	1880	1880	1872	4213