KissMeData/307280/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	204000	112964162	1572	1572	1572	1572	3512
3	20231120	203900	112964162	1572	1572	1572	1572	0
4	20231120	203800	112964162	1572	1572	1572	1572	0
5	20231120	203700	112964162	1572	1572	1572	1572	0
6	20231120	203600	112964162	1572	1572	1572	1572	0
7	20231120	203500	112964162	1572	1572	1572	1572	0
8	20231120	203400	112964162	1572	1572	1572	1572	0
9	20231120	203300	112964162	1572	1572	1572	1572	0
10	20231120	203200	112964162	1572	1572	1572	1572	0
11	20231120	203100	112964162	1572	1572	1572	1572	0
12	20231120	203000	112964162	1572	1572	1572	1572	0
13	20231120	202900	112964162	1572	1572	1572	1572	0
14	20231120	202800	112964162	1572	1572	1572	1572	0
15	20231120	202700	112964162	1572	1572	1572	1572	0
16	20231120	202600	112964162	1572	1572	1572	1572	0
17	20231120	202500	112964162	1572	1572	1572	1572	0
18	20231120	202400	112964162	1572	1572	1572	1572	0
19	20231120	202300	112964162	1572	1572	1572	1572	0
20	20231120	202200	112964162	1572	1572	1572	1572	0
21	20231120	202100	112964162	1572	1572	1572	1572	0
22	20231120	202000	112964162	1572	1572	1572	1572	0
23	20231120	201900	112964162	1572	1572	1572	1572	0
24	20231120	201800	112964162	1572	1572	1572	1572	0
25	20231120	201700	112964162	1572	1572	1572	1572	0
26	20231120	201600	112964162	1572	1572	1572	1572	0
27	20231120	201500	112964162	1572	1572	1572	1572	0
28	20231120	201400	112964162	1572	1572	1572	1572	0
29	20231120	201300	112964162	1572	1572	1572	1572	0
30	20231120	201200	112964162	1572	1572	1572	1572	0
31	20231120	201100	112964162	1572	1572	1572	1572	0
32	20231120	201000	112964162	1572	1572	1572	1572	3512
33	20231120	200900	112964162	1572	1572	1572	1572	0
34	20231120	200800	112964162	1572	1572	1572	1572	0
35	20231120	200700	112964162	1572	1572	1572	1572	0
36	20231120	200600	112964162	1572	1572	1572	1572	0
37	20231120	200500	112964162	1572	1572	1572	1572	0
38	20231120	200400	112964162	1572	1572	1572	1572	0
39	20231120	200300	112964162	1572	1572	1572	1572	0
40	20231120	200200	112964162	1572	1572	1572	1572	0
41	20231120	200100	112964162	1572	1572	1572	1572	0
42	20231120	200000	112964162	1572	1572	1572	1572	0
43	20231120	195900	112964162	1572	1572	1572	1572	0
44	20231120	195800	112964162	1572	1572	1572	1572	0
45	20231120	195700	112964162	1572	1572	1572	1572	0
46	20231120	195600	112964162	1572	1572	1572	1572	0
47	20231120	195500	112964162	1572	1572	1572	1572	0
48	20231120	195400	112964162	1572	1572	1572	1572	0
49	20231120	195300	112964162	1572	1572	1572	1572	0
50	20231120	195200	112964162	1572	1572	1572	1572	0
51	20231120	195100	112964162	1572	1572	1572	1572	0
52	20231120	195000	112964162	1572	1572	1572	1572	0
53	20231120	194900	112964162	1572	1572	1572	1572	0
54	20231120	194800	112964162	1572	1572	1572	1572	0
55	20231120	194700	112964162	1572	1572	1572	1572	0
56	20231120	194600	112964162	1572	1572	1572	1572	0
57	20231120	194500	112964162	1572	1572	1572	1572	0
58	20231120	194400	112964162	1572	1572	1572	1572	0
59	20231120	194300	112964162	1572	1572	1572	1572	0
60	20231120	194200	112964162	1572	1572	1572	1572	0
61	20231120	194100	112964162	1572	1572	1572	1572	0
62	20231120	194000	112964162	1572	1572	1572	1572	3512
63	20231120	193900	112964162	1572	1572	1572	1572	0
64	20231120	193800	112964162	1572	1572	1572	1572	0
65	20231120	193700	112964162	1572	1572	1572	1572	0
66	20231120	193600	112964162	1572	1572	1572	1572	0
67	20231120	193500	112964162	1572	1572	1572	1572	0
68	20231120	193400	112964162	1572	1572	1572	1572	0
69	20231120	193300	112964162	1572	1572	1572	1572	0
70	20231120	193200	112964162	1572	1572	1572	1572	0
71	20231120	193100	112964162	1572	1572	1572	1572	0
72	20231120	193000	112964162	1572	1572	1572	1572	0
73	20231120	192900	112964162	1572	1572	1572	1572	0
74	20231120	192800	112964162	1572	1572	1572	1572	0
75	20231120	192700	112964162	1572	1572	1572	1572	0
76	20231120	192600	112964162	1572	1572	1572	1572	0
77	20231120	192500	112964162	1572	1572	1572	1572	0
78	20231120	192400	112964162	1572	1572	1572	1572	0
79	20231120	192300	112964162	1572	1572	1572	1572	0
80	20231120	192200	112964162	1572	1572	1572	1572	0
81	20231120	192100	112964162	1572	1572	1572	1572	0
82	20231120	192000	112964162	1572	1572	1572	1572	0
83	20231120	191900	112964162	1572	1572	1572	1572	0
84	20231120	191800	112964162	1572	1572	1572	1572	0
85	20231120	191700	112964162	1572	1572	1572	1572	0
86	20231120	191600	112964162	1572	1572	1572	1572	0
87	20231120	191500	112964162	1572	1572	1572	1572	0
88	20231120	191400	112964162	1572	1572	1572	1572	0
89	20231120	191300	112964162	1572	1572	1572	1572	0
90	20231120	191200	112964162	1572	1572	1572	1572	0
91	20231120	191100	112964162	1572	1572	1572	1572	0
92	20231120	191000	112964162	1572	1572	1572	1572	3512
93	20231120	190900	112964162	1572	1572	1572	1572	0
94	20231120	190800	112964162	1572	1572	1572	1572	0
95	20231120	190700	112964162	1572	1572	1572	1572	0
96	20231120	190600	112964162	1572	1572	1572	1572	0
97	20231120	190500	112964162	1572	1572	1572	1572	0
98	20231120	190400	112964162	1572	1572	1572	1572	0
99	20231120	190300	112964162	1572	1572	1572	1572	0
100	20231120	190200	112964162	1572	1572	1572	1572	0
101	20231120	190100	112964162	1572	1572	1572	1572	0
102	20231120	190000	112964162	1572	1572	1572	1572	0
103	20231120	185900	112964162	1572	1572	1572	1572	0
104	20231120	185800	112964162	1572	1572	1572	1572	0
105	20231120	185700	112964162	1572	1572	1572	1572	0
106	20231120	185600	112964162	1572	1572	1572	1572	0
107	20231120	185500	112964162	1572	1572	1572	1572	0
108	20231120	185400	112964162	1572	1572	1572	1572	0
109	20231120	185300	112964162	1572	1572	1572	1572	0
110	20231120	185200	112964162	1572	1572	1572	1572	0
111	20231120	185100	112964162	1572	1572	1572	1572	0
112	20231120	185000	112964162	1572	1572	1572	1572	0
113	20231120	184900	112964162	1572	1572	1572	1572	0
114	20231120	184800	112964162	1572	1572	1572	1572	0
115	20231120	184700	112964162	1572	1572	1572	1572	0
116	20231120	184600	112964162	1572	1572	1572	1572	0
117	20231120	184500	112964162	1572	1572	1572	1572	0
118	20231120	184400	112964162	1572	1572	1572	1572	0
119	20231120	184300	112964162	1572	1572	1572	1572	0
120	20231120	184200	112964162	1572	1572	1572	1572	0
121	20231120	184100	112964162	1572	1572	1572	1572	0
122	20231120	184000	112964162	1572	1572	1572	1572	3512
123	20231120	183900	112964162	1572	1572	1572	1572	0
124	20231120	183800	112964162	1572	1572	1572	1572	0
125	20231120	183700	112964162	1572	1572	1572	1572	0
126	20231120	183600	112964162	1572	1572	1572	1572	0
127	20231120	183500	112964162	1572	1572	1572	1572	0
128	20231120	183400	112964162	1572	1572	1572	1572	0
129	20231120	183300	112964162	1572	1572	1572	1572	0
130	20231120	183200	112964162	1572	1572	1572	1572	0
131	20231120	183100	112964162	1572	1572	1572	1572	0
132	20231120	183000	112964162	1572	1572	1572	1572	0
133	20231120	182900	112964162	1572	1572	1572	1572	0
134	20231120	182800	112964162	1572	1572	1572	1572	0
135	20231120	182700	112964162	1572	1572	1572	1572	0
136	20231120	182600	112964162	1572	1572	1572	1572	0
137	20231120	182500	112964162	1572	1572	1572	1572	0
138	20231120	182400	112964162	1572	1572	1572	1572	0
139	20231120	182300	112964162	1572	1572	1572	1572	0
140	20231120	182200	112964162	1572	1572	1572	1572	0
141	20231120	182100	112964162	1572	1572	1572	1572	0
142	20231120	182000	112964162	1572	1572	1572	1572	0
143	20231120	181900	112964162	1572	1572	1572	1572	0
144	20231120	181800	112964162	1572	1572	1572	1572	0
145	20231120	181700	112964162	1572	1572	1572	1572	0
146	20231120	181600	112964162	1572	1572	1572	1572	0
147	20231120	181500	112964162	1572	1572	1572	1572	0
148	20231120	181400	112964162	1572	1572	1572	1572	0
149	20231120	181300	112964162	1572	1572	1572	1572	0
150	20231120	181200	112964162	1572	1572	1572	1572	0
151	20231120	181100	112964162	1572	1572	1572	1572	0
152	20231120	181000	112964162	1572	1572	1572	1572	3512
153	20231120	180900	112964162	1572	1572	1572	1572	0
154	20231120	180800	112964162	1572	1572	1572	1572	0
155	20231120	180700	112964162	1572	1572	1572	1572	0
156	20231120	180600	112964162	1572	1572	1572	1572	0
157	20231120	180500	112964162	1572	1572	1572	1572	0
158	20231120	180400	112964162	1572	1572	1572	1572	0
159	20231120	180300	112964162	1572	1572	1572	1572	0
160	20231120	180200	112964162	1572	1572	1572	1572	0
161	20231120	180100	112964162	1572	1572	1572	1572	0
162	20231120	180000	112964162	1572	1572	1572	1572	0
163	20231120	175900	112964162	1572	1572	1572	1572	0
164	20231120	175800	112964162	1572	1572	1572	1572	0
165	20231120	175700	112964162	1572	1572	1572	1572	0
166	20231120	175600	112964162	1572	1572	1572	1572	0
167	20231120	175500	112964162	1572	1572	1572	1572	0
168	20231120	175400	112964162	1572	1572	1572	1572	0
169	20231120	175300	112964162	1572	1572	1572	1572	0
170	20231120	175200	112964162	1572	1572	1572	1572	0
171	20231120	175100	112964162	1572	1572	1572	1572	0
172	20231120	175000	112964162	1572	1572	1572	1572	0
173	20231120	174900	112964162	1572	1572	1572	1572	0
174	20231120	174800	112964162	1572	1572	1572	1572	0
175	20231120	174700	112964162	1572	1572	1572	1572	0
176	20231120	174600	112964162	1572	1572	1572	1572	0
177	20231120	174500	112964162	1572	1572	1572	1572	0
178	20231120	174400	112964162	1572	1572	1572	1572	0
179	20231120	174300	112964162	1572	1572	1572	1572	0
180	20231120	174200	112964162	1572	1572	1572	1572	0
181	20231120	174100	112964162	1572	1572	1572	1572	0
182	20231120	174000	112964162	1572	1572	1572	1572	3512
183	20231120	173900	112964162	1572	1572	1572	1572	0
184	20231120	173800	112964162	1572	1572	1572	1572	0
185	20231120	173700	112964162	1572	1572	1572	1572	0
186	20231120	173600	112964162	1572	1572	1572	1572	0
187	20231120	173500	112964162	1572	1572	1572	1572	0
188	20231120	173400	112964162	1572	1572	1572	1572	0
189	20231120	173300	112964162	1572	1572	1572	1572	0
190	20231120	173200	112964162	1572	1572	1572	1572	0
191	20231120	173100	112964162	1572	1572	1572	1572	0
192	20231120	173000	112964162	1572	1572	1572	1572	0
193	20231120	172900	112964162	1572	1572	1572	1572	0
194	20231120	172800	112964162	1572	1572	1572	1572	0
195	20231120	172700	112964162	1572	1572	1572	1572	0
196	20231120	172600	112964162	1572	1572	1572	1572	0
197	20231120	172500	112964162	1572	1572	1572	1572	0
198	20231120	172400	112964162	1572	1572	1572	1572	0
199	20231120	172300	112964162	1572	1572	1572	1572	0
200	20231120	172200	112964162	1572	1572	1572	1572	0
201	20231120	172100	112964162	1572	1572	1572	1572	0
202	20231120	172000	112964162	1572	1572	1572	1572	0
203	20231120	171900	112964162	1572	1572	1572	1572	0
204	20231120	171800	112964162	1572	1572	1572	1572	0
205	20231120	171700	112964162	1572	1572	1572	1572	0
206	20231120	171600	112964162	1572	1572	1572	1572	0
207	20231120	171500	112964162	1572	1572	1572	1572	0
208	20231120	171400	112964162	1572	1572	1572	1572	0
209	20231120	171300	112964162	1572	1572	1572	1572	0
210	20231120	171200	112964162	1572	1572	1572	1572	0
211	20231120	171100	112964162	1572	1572	1572	1572	0
212	20231120	171000	112964162	1572	1572	1572	1572	3512
213	20231120	170900	112964162	1572	1572	1572	1572	0
214	20231120	170800	112964162	1572	1572	1572	1572	0
215	20231120	170700	112964162	1572	1572	1572	1572	0
216	20231120	170600	112964162	1572	1572	1572	1572	0
217	20231120	170500	112964162	1572	1572	1572	1572	0
218	20231120	170400	112964162	1572	1572	1572	1572	0
219	20231120	170300	112964162	1572	1572	1572	1572	0
220	20231120	170200	112964162	1572	1572	1572	1572	0
221	20231120	170100	112964162	1572	1572	1572	1572	0
222	20231120	170000	112964162	1572	1572	1572	1572	0
223	20231120	165900	112964162	1572	1572	1572	1572	0
224	20231120	165800	112964162	1572	1572	1572	1572	0
225	20231120	165700	112964162	1572	1572	1572	1572	0
226	20231120	165600	112964162	1572	1572	1572	1572	0
227	20231120	165500	112964162	1572	1572	1572	1572	0
228	20231120	165400	112964162	1572	1572	1572	1572	0
229	20231120	165300	112964162	1572	1572	1572	1572	0
230	20231120	165200	112964162	1572	1572	1572	1572	0
231	20231120	165100	112964162	1572	1572	1572	1572	0
232	20231120	165000	112964162	1572	1572	1572	1572	0
233	20231120	164900	112964162	1572	1572	1572	1572	0
234	20231120	164800	112964162	1572	1572	1572	1572	0
235	20231120	164700	112964162	1572	1572	1572	1572	0
236	20231120	164600	112964162	1572	1572	1572	1572	0
237	20231120	164500	112964162	1572	1572	1572	1572	0
238	20231120	164400	112964162	1572	1572	1572	1572	0
239	20231120	164300	112964162	1572	1572	1572	1572	0
240	20231120	164200	112964162	1572	1572	1572	1572	0
241	20231120	164100	112964162	1572	1572	1572	1572	0
242	20231120	164000	112964162	1572	1572	1572	1572	3512
243	20231120	163900	112964162	1572	1572	1572	1572	0
244	20231120	163800	112964162	1572	1572	1572	1572	0
245	20231120	163700	112964162	1572	1572	1572	1572	0
246	20231120	163600	112964162	1572	1572	1572	1572	0
247	20231120	163500	112964162	1572	1572	1572	1572	0
248	20231120	163400	112964162	1572	1572	1572	1572	0
249	20231120	163300	112964162	1572	1572	1572	1572	0
250	20231120	163200	112964162	1572	1572	1572	1572	0
251	20231120	163100	112964162	1572	1572	1572	1572	0
252	20231120	163000	112964162	1572	1572	1572	1572	0
253	20231120	162900	112964162	1572	1572	1572	1572	0
254	20231120	162800	112964162	1572	1572	1572	1572	0
255	20231120	162700	112964162	1572	1572	1572	1572	0
256	20231120	162600	112964162	1572	1572	1572	1572	0
257	20231120	162500	112964162	1572	1572	1572	1572	0
258	20231120	162400	112964162	1572	1572	1572	1572	0
259	20231120	162300	112964162	1572	1572	1572	1572	0
260	20231120	162200	112964162	1572	1572	1572	1572	0
261	20231120	162100	112964162	1572	1572	1572	1572	0
262	20231120	162000	112964162	1572	1572	1572	1572	0
263	20231120	161900	112964162	1572	1572	1572	1572	0
264	20231120	161800	112964162	1572	1572	1572	1572	0
265	20231120	161700	112964162	1572	1572	1572	1572	0
266	20231120	161600	112964162	1572	1572	1572	1572	0
267	20231120	161500	112964162	1572	1572	1572	1572	0
268	20231120	161400	112964162	1572	1572	1572	1572	0
269	20231120	161300	112964162	1572	1572	1572	1572	0
270	20231120	161200	112964162	1572	1572	1572	1572	0
271	20231120	161100	112964162	1572	1572	1572	1572	0
272	20231120	161000	112964162	1572	1572	1572	1572	3512
273	20231120	160900	112964162	1572	1572	1572	1572	0
274	20231120	160800	112964162	1572	1572	1572	1572	0
275	20231120	160700	112964162	1572	1572	1572	1572	0
276	20231120	160600	112964162	1572	1572	1572	1572	0
277	20231120	160500	112964162	1572	1572	1572	1572	0
278	20231120	160400	112964162	1572	1572	1572	1572	0
279	20231120	160300	112964162	1572	1572	1572	1572	0
280	20231120	160200	112964162	1572	1572	1572	1572	0
281	20231120	160100	112964162	1572	1572	1572	1572	0
282	20231120	160000	112964162	1572	1572	1572	1572	0
283	20231120	155900	112964162	1572	1572	1572	1572	0
284	20231120	155800	112964162	1572	1572	1572	1572	0
285	20231120	155700	112964162	1572	1572	1572	1572	0
286	20231120	155600	112964162	1572	1572	1572	1572	0
287	20231120	155500	112964162	1572	1572	1572	1572	0
288	20231120	155400	112964162	1572	1572	1572	1572	0
289	20231120	155300	112964162	1572	1572	1572	1572	0
290	20231120	155200	112964162	1572	1572	1572	1572	0
291	20231120	155100	112964162	1572	1572	1572	1572	0
292	20231120	155000	112964162	1572	1572	1572	1572	0
293	20231120	154900	112964162	1572	1572	1572	1572	0
294	20231120	154800	112964162	1572	1572	1572	1572	0
295	20231120	154700	112964162	1572	1572	1572	1572	0
296	20231120	154600	112964162	1572	1572	1572	1572	0
297	20231120	154500	112964162	1572	1572	1572	1572	0
298	20231120	154400	112964162	1572	1572	1572	1572	0
299	20231120	154300	112964162	1572	1572	1572	1572	0
300	20231120	154200	112964162	1572	1572	1572	1572	0
301	20231120	154100	112964162	1572	1572	1572	1572	0
302	20231120	154000	112964162	1572	1572	1572	1572	3512
303	20231120	153900	112964162	1572	1572	1572	1572	0
304	20231120	153800	112964162	1572	1572	1572	1572	0
305	20231120	153700	112964162	1572	1572	1572	1572	0
306	20231120	153600	112964162	1572	1572	1572	1572	0
307	20231120	153500	112964162	1572	1572	1572	1572	0
308	20231120	153400	112964162	1572	1572	1572	1572	0
309	20231120	153300	112964162	1572	1572	1572	1572	0
310	20231120	153200	112964162	1572	1572	1572	1572	0
311	20231120	153100	112964162	1572	1572	1572	1572	0
312	20231120	153000	112964162	1572	1572	1572	1572	3512
313	20231120	152900	107443298	1572	1572	1572	1572	0
314	20231120	152800	107443298	1572	1572	1572	1572	0
315	20231120	152700	107443298	1572	1572	1572	1572	0
316	20231120	152600	107443298	1572	1572	1572	1572	0
317	20231120	152500	107443298	1572	1572	1572	1572	0
318	20231120	152400	107443298	1572	1572	1572	1572	0
319	20231120	152300	107443298	1572	1572	1572	1572	0
320	20231120	152200	107443298	1572	1572	1572	1572	0
321	20231120	152100	107443298	1572	1572	1572	1572	0
322	20231120	152000	107443298	1572	1572	1572	1572	0
323	20231120	151900	107443298	1572	1572	1572	1571	522
324	20231120	151800	106622779	1572	1571	1572	1571	11
325	20231120	151700	106605497	1571	1571	1571	1570	399
326	20231120	151600	105978808	1572	1572	1572	1572	0
327	20231120	151500	105978808	1572	1572	1572	1572	0
328	20231120	151400	105978808	1572	1572	1572	1572	0
329	20231120	151300	105978808	1572	1572	1572	1572	10
330	20231120	151200	105963088	1572	1572	1572	1572	0
331	20231120	151100	105963088	1572	1572	1572	1572	0
332	20231120	151000	105963088	1572	1572	1572	1572	0
333	20231120	150900	105963088	1572	1572	1572	1572	0
334	20231120	150800	105963088	1572	1572	1572	1572	0
335	20231120	150700	105963088	1572	1572	1572	1572	0
336	20231120	150600	105963088	1572	1571	1572	1571	672
337	20231120	150500	104907135	1571	1571	1571	1571	0
338	20231120	150400	104907135	1571	1570	1571	1570	2895
339	20231120	150300	100360468	1570	1570	1570	1570	500
340	20231120	150200	99575468	1570	1569	1570	1569	695
341	20231120	150100	98485012	1568	1568	1568	1568	66
342	20231120	150000	98381524	1569	1569	1569	1569	20
343	20231120	145900	98350144	1569	1569	1569	1569	130
344	20231120	145800	98146174	1569	1569	1569	1569	347
345	20231120	145700	97601731	1569	1569	1569	1569	60
346	20231120	145600	97507591	1570	1569	1570	1569	56
347	20231120	145500	97419721	1570	1570	1570	1570	0
348	20231120	145400	97419721	1570	1570	1570	1570	0
349	20231120	145300	97419721	1570	1570	1570	1570	0
350	20231120	145200	97419721	1570	1570	1570	1570	0
351	20231120	145100	97419721	1570	1570	1570	1570	0
352	20231120	145000	97419721	1570	1569	1570	1569	970
353	20231120	144900	95897180	1569	1569	1569	1569	424
354	20231120	144800	95231924	1569	1569	1569	1569	0
355	20231120	144700	95231924	1569	1569	1569	1569	2
356	20231120	144600	95228786	1569	1569	1569	1569	0
357	20231120	144500	95228786	1569	1569	1569	1569	98
358	20231120	144400	95075024	1569	1569	1569	1569	396
359	20231120	144300	94453700	1569	1569	1569	1569	0
360	20231120	144200	94453700	1569	1569	1569	1568	496
361	20231120	144100	93675561	1569	1569	1569	1569	0
362	20231120	144000	93675561	1569	1569	1569	1569	0
363	20231120	143900	93675561	1569	1570	1570	1569	368
364	20231120	143800	93098159	1569	1569	1569	1569	0
365	20231120	143700	93098159	1569	1569	1569	1569	88
366	20231120	143600	92960087	1570	1570	1570	1570	7
367	20231120	143500	92949097	1569	1569	1569	1569	11
368	20231120	143400	92931838	1570	1570	1570	1570	0
369	20231120	143300	92931838	1570	1570	1570	1570	0
370	20231120	143200	92931838	1570	1570	1570	1570	0
371	20231120	143100	92931838	1570	1570	1570	1570	0
372	20231120	143000	92931838	1570	1570	1570	1570	550
373	20231120	142900	92068338	1571	1571	1571	1571	0
374	20231120	142800	92068338	1571	1571	1571	1571	0
375	20231120	142700	92068338	1571	1571	1571	1571	0
376	20231120	142600	92068338	1571	1571	1571	1571	100
377	20231120	142500	91911238	1571	1571	1571	1571	0
378	20231120	142400	91911238	1571	1571	1571	1571	0
379	20231120	142300	91911238	1571	1571	1571	1571	0
380	20231120	142200	91911238	1571	1571	1571	1571	0
381	20231120	142100	91911238	1571	1571	1571	1571	0
382	20231120	142000	91911238	1571	1571	1571	1571	0
383	20231120	141900	91911238	1571	1571	1571	1571	302
384	20231120	141800	91436796	1571	1571	1571	1571	356
385	20231120	141700	90877520	1571	1571	1571	1571	0
386	20231120	141600	90877520	1571	1569	1571	1569	538
387	20231120	141500	90033223	1566	1568	1568	1566	2200
388	20231120	141400	86587887	1569	1569	1569	1569	56
389	20231120	141300	86500023	1566	1570	1570	1566	2011
390	20231120	141200	83346028	1570	1571	1571	1570	281
391	20231120	141100	82904593	1571	1571	1571	1571	0
392	20231120	141000	82904593	1571	1571	1571	1571	50
393	20231120	140900	82826043	1572	1572	1572	1572	6
394	20231120	140800	82816611	1572	1572	1572	1572	0
395	20231120	140700	82816611	1572	1572	1572	1572	11
396	20231120	140600	82799319	1573	1573	1573	1573	0
397	20231120	140500	82799319	1573	1573	1573	1573	0
398	20231120	140400	82799319	1573	1573	1573	1573	0
399	20231120	140300	82799319	1573	1573	1573	1573	371
400	20231120	140200	82215736	1573	1573	1573	1573	11
401	20231120	140100	82198433	1573	1573	1573	1573	395
402	20231120	140000	81577098	1573	1573	1573	1573	0
403	20231120	135900	81577098	1573	1573	1573	1573	0
404	20231120	135800	81577098	1573	1573	1573	1573	402
405	20231120	135700	80944752	1574	1574	1574	1574	27
406	20231120	135600	80902254	1575	1575	1575	1575	0
407	20231120	135500	80902254	1575	1575	1575	1575	0
408	20231120	135400	80902254	1575	1575	1575	1575	10
409	20231120	135300	80886504	1575	1575	1575	1575	0
410	20231120	135200	80886504	1575	1575	1575	1575	0
411	20231120	135100	80886504	1575	1575	1575	1575	500
412	20231120	135000	80099004	1574	1574	1574	1574	60
413	20231120	134900	80004564	1575	1575	1575	1575	0
414	20231120	134800	80004564	1575	1575	1575	1575	0
415	20231120	134700	80004564	1575	1575	1575	1575	0
416	20231120	134600	80004564	1575	1575	1575	1575	0
417	20231120	134500	80004564	1575	1575	1575	1575	0
418	20231120	134400	80004564	1575	1575	1575	1575	7
419	20231120	134300	79993539	1574	1574	1574	1574	385
420	20231120	134200	79387549	1573	1574	1574	1573	31
421	20231120	134100	79338770	1574	1574	1574	1574	45
422	20231120	134000	79267940	1574	1574	1574	1574	0
423	20231120	133900	79267940	1574	1574	1574	1574	347
424	20231120	133800	78721762	1574	1574	1574	1574	0
425	20231120	133700	78721762	1574	1574	1574	1574	0
426	20231120	133600	78721762	1574	1574	1574	1574	3
427	20231120	133500	78717040	1575	1575	1575	1575	0
428	20231120	133400	78717040	1575	1575	1575	1575	97
429	20231120	133300	78564265	1576	1574	1577	1574	106
430	20231120	133200	78397353	1573	1572	1573	1572	9
431	20231120	133100	78383204	1571	1569	1571	1569	6801
432	20231120	133000	67712334	1570	1570	1570	1570	100
433	20231120	132900	67555334	1570	1570	1570	1570	0
434	20231120	132800	67555334	1570	1570	1570	1570	1
435	20231120	132700	67553764	1569	1569	1569	1569	0
436	20231120	132600	67553764	1569	1568	1569	1568	718
437	20231120	132500	66427618	1568	1568	1568	1568	0
438	20231120	132400	66427618	1568	1568	1568	1568	42
439	20231120	132300	66361762	1567	1568	1568	1564	2458
440	20231120	132200	62513943	1569	1569	1569	1569	76
441	20231120	132100	62394699	1569	1569	1569	1569	46
442	20231120	132000	62322525	1569	1570	1570	1569	61
443	20231120	131900	62226815	1570	1570	1570	1570	11
444	20231120	131800	62209545	1571	1571	1571	1571	0
445	20231120	131700	62209545	1571	1571	1571	1571	23
446	20231120	131600	62173412	1571	1571	1571	1571	54
447	20231120	131500	62088578	1572	1572	1572	1572	0
448	20231120	131400	62088578	1572	1572	1572	1572	319
449	20231120	131300	61587110	1574	1574	1574	1574	0
450	20231120	131200	61587110	1574	1574	1574	1574	0
451	20231120	131100	61587110	1574	1574	1574	1574	0
452	20231120	131000	61587110	1574	1573	1574	1573	667
453	20231120	130900	60537660	1571	1573	1573	1571	506
454	20231120	130800	59741773	1573	1571	1573	1571	174
455	20231120	130700	59468206	1569	1569	1569	1569	0
456	20231120	130600	59468206	1569	1569	1569	1569	346
457	20231120	130500	58925332	1569	1572	1572	1569	40
458	20231120	130400	58862485	1572	1570	1572	1569	3142
459	20231120	130300	53929635	1570	1571	1571	1570	406
460	20231120	130200	53291868	1571	1571	1571	1571	11
461	20231120	130100	53274587	1572	1571	1572	1571	557
462	20231120	130000	52399369	1571	1572	1572	1571	366
463	20231120	125900	51824054	1573	1572	1573	1572	12
464	20231120	125800	51805189	1572	1573	1573	1572	563
465	20231120	125700	50920148	1572	1574	1574	1572	326
466	20231120	125600	50407382	1573	1573	1573	1573	1
467	20231120	125500	50405809	1573	1574	1574	1573	14
468	20231120	125400	50383784	1574	1574	1574	1574	1
469	20231120	125300	50382210	1573	1573	1573	1573	11
470	20231120	125200	50364907	1575	1574	1575	1573	495
471	20231120	125100	49585827	1572	1572	1572	1572	0
472	20231120	125000	49585827	1572	1572	1572	1572	399
473	20231120	124900	48958599	1572	1572	1572	1572	0
474	20231120	124800	48958599	1572	1572	1572	1572	8
475	20231120	124700	48946023	1573	1573	1573	1573	2
476	20231120	124600	48942877	1574	1574	1574	1574	1
477	20231120	124500	48941303	1573	1573	1573	1573	566
478	20231120	124400	48050985	1573	1574	1574	1573	296
479	20231120	124300	47585128	1574	1574	1574	1574	11
480	20231120	124200	47567814	1575	1575	1575	1575	1
481	20231120	124100	47566239	1574	1574	1574	1574	11
482	20231120	124000	47548925	1575	1575	1575	1575	0
483	20231120	123900	47548925	1575	1575	1575	1575	152
484	20231120	123800	47309525	1575	1575	1575	1575	0
485	20231120	123700	47309525	1575	1575	1575	1575	0
486	20231120	123600	47309525	1575	1575	1575	1575	415
487	20231120	123500	46655900	1576	1576	1576	1576	0
488	20231120	123400	46655900	1576	1576	1576	1576	0
489	20231120	123300	46655900	1576	1576	1576	1576	0
490	20231120	123200	46655900	1576	1576	1576	1575	152
491	20231120	123100	46416359	1575	1576	1576	1575	318
492	20231120	123000	45915249	1577	1577	1577	1577	35
493	20231120	122900	45860054	1577	1577	1577	1577	0
494	20231120	122800	45860054	1577	1577	1577	1577	40
495	20231120	122700	45796974	1578	1578	1578	1578	0
496	20231120	122600	45796974	1578	1578	1578	1578	1
497	20231120	122500	45795396	1577	1578	1578	1577	16
498	20231120	122400	45770162	1578	1578	1578	1578	37
499	20231120	122300	45711776	1579	1579	1579	1579	0
500	20231120	122200	45711776	1579	1579	1579	1579	0
501	20231120	122100	45711776	1579	1579	1579	1579	100
502	20231120	122000	45553876	1580	1580	1580	1580	603
503	20231120	121900	44601136	1578	1578	1578	1578	11
504	20231120	121800	44583778	1579	1579	1579	1579	0
505	20231120	121700	44583778	1579	1578	1579	1577	893
506	20231120	121600	43174628	1578	1578	1578	1578	100
507	20231120	121500	43016828	1578	1578	1578	1578	100
508	20231120	121400	42859028	1578	1578	1578	1578	0
509	20231120	121300	42859028	1578	1578	1578	1578	40
510	20231120	121200	42795908	1578	1578	1578	1578	6
511	20231120	121100	42786440	1578	1578	1578	1578	0
512	20231120	121000	42786440	1578	1578	1578	1576	25
513	20231120	120900	42746996	1576	1577	1578	1575	481
514	20231120	120800	41988879	1576	1576	1576	1576	2
515	20231120	120700	41985727	1578	1576	1578	1576	36
516	20231120	120600	41928977	1577	1578	1578	1577	586
517	20231120	120500	41004655	1578	1578	1578	1578	25
518	20231120	120400	40965205	1578	1578	1578	1578	53
519	20231120	120300	40881571	1578	1578	1578	1578	357
520	20231120	120200	40318225	1580	1579	1580	1578	10
521	20231120	120100	40302433	1579	1578	1579	1577	600
522	20231120	120000	39355484	1578	1578	1578	1578	0
523	20231120	115900	39355484	1578	1579	1579	1578	126
524	20231120	115800	39156560	1579	1579	1579	1579	71
525	20231120	115700	39044451	1579	1580	1580	1579	221
526	20231120	115600	38695392	1580	1580	1580	1580	5
527	20231120	115500	38687492	1578	1578	1578	1578	0
528	20231120	115400	38687492	1578	1580	1580	1578	34
529	20231120	115300	38633794	1580	1580	1580	1580	10
530	20231120	115200	38617994	1580	1580	1580	1580	24
531	20231120	115100	38580074	1579	1578	1579	1577	29
532	20231120	115000	38534315	1577	1580	1580	1577	375
533	20231120	114900	37942937	1580	1580	1580	1580	30
534	20231120	114800	37895537	1577	1577	1578	1577	344
535	20231120	114700	37352726	1578	1578	1578	1578	61
536	20231120	114600	37256468	1578	1578	1580	1578	332
537	20231120	114500	36731972	1578	1578	1578	1578	23
538	20231120	114400	36695678	1580	1580	1580	1580	528
539	20231120	114300	35861438	1580	1580	1580	1580	0
540	20231120	114200	35861438	1580	1580	1580	1580	397
541	20231120	114100	35234178	1580	1580	1580	1580	4
542	20231120	114000	35227858	1580	1580	1580	1580	20
543	20231120	113900	35196258	1580	1580	1580	1580	399
544	20231120	113800	34565838	1580	1580	1580	1580	0
545	20231120	113700	34565838	1580	1583	1583	1580	188
546	20231120	113600	34268300	1583	1583	1583	1583	15
547	20231120	113500	34244555	1583	1583	1583	1583	23
548	20231120	113400	34208146	1580	1583	1583	1580	388
549	20231120	113300	33593981	1587	1584	1587	1584	20
550	20231120	113200	33562284	1583	1582	1583	1582	599
551	20231120	113100	32614274	1580	1582	1582	1580	177
552	20231120	113000	32334300	1582	1582	1582	1582	4
553	20231120	112900	32327972	1582	1582	1582	1582	6
554	20231120	112800	32318480	1582	1583	1583	1582	30
555	20231120	112700	32271016	1583	1583	1583	1583	30
556	20231120	112600	32223526	1583	1584	1587	1582	398
557	20231120	112500	31593836	1582	1582	1582	1582	11
558	20231120	112400	31576434	1582	1582	1582	1582	6
559	20231120	112300	31566942	1588	1584	1588	1584	30
560	20231120	112200	31519398	1582	1582	1582	1582	5
561	20231120	112100	31511488	1584	1582	1584	1582	14
562	20231120	112000	31489327	1582	1585	1585	1582	568
563	20231120	111900	30589122	1585	1585	1585	1585	558
564	20231120	111800	29704692	1585	1585	1585	1585	387
565	20231120	111700	29091297	1585	1585	1585	1585	8
566	20231120	111600	29078617	1585	1585	1585	1585	0
567	20231120	111500	29078617	1585	1585	1585	1585	392
568	20231120	111400	28457297	1585	1585	1587	1585	49
569	20231120	111300	28379553	1585	1585	1585	1585	14
570	20231120	111200	28357363	1585	1585	1585	1585	396
571	20231120	111100	27729703	1585	1585	1585	1585	0
572	20231120	111000	27729703	1585	1585	1585	1585	0
573	20231120	110900	27729703	1585	1585	1585	1585	386
574	20231120	110800	27117893	1585	1585	1585	1585	11
575	20231120	110700	27100458	1585	1585	1585	1585	386
576	20231120	110600	26488648	1585	1585	1585	1585	222
577	20231120	110500	26136778	1585	1585	1585	1585	1111
578	20231120	110400	24375843	1585	1586	1587	1585	690
579	20231120	110300	23281484	1585	1585	1585	1585	11
580	20231120	110200	23264049	1586	1586	1586	1586	50
581	20231120	110100	23184749	1585	1586	1586	1585	115
582	20231120	110000	23002372	1586	1586	1586	1586	0
583	20231120	105900	23002372	1586	1587	1587	1586	279
584	20231120	105800	22559645	1587	1587	1587	1587	0
585	20231120	105700	22559645	1587	1587	1587	1587	0
586	20231120	105600	22559645	1587	1587	1587	1587	14
587	20231120	105500	22537427	1588	1588	1588	1588	0
588	20231120	105400	22537427	1588	1588	1588	1588	50
589	20231120	105300	22458027	1587	1588	1588	1587	295
590	20231120	105200	21989620	1588	1588	1588	1588	74
591	20231120	105100	21872108	1590	1590	1590	1590	0
592	20231120	105000	21872108	1590	1590	1590	1590	0
593	20231120	104900	21872108	1590	1590	1590	1590	0
594	20231120	104800	21872108	1590	1590	1590	1590	6
595	20231120	104700	21862568	1590	1590	1590	1590	0
596	20231120	104600	21862568	1590	1590	1590	1590	0
597	20231120	104500	21862568	1590	1590	1590	1590	0
598	20231120	104400	21862568	1590	1590	1590	1590	0
599	20231120	104300	21862568	1590	1590	1590	1590	0
600	20231120	104200	21862568	1590	1590	1590	1590	0
601	20231120	104100	21862568	1590	1590	1590	1590	2
602	20231120	104000	21859388	1587	1587	1587	1587	0
603	20231120	103900	21859388	1587	1587	1587	1587	0
604	20231120	103800	21859388	1587	1589	1589	1587	225
605	20231120	103700	21502097	1590	1590	1590	1590	0
606	20231120	103600	21502097	1590	1590	1590	1590	0
607	20231120	103500	21502097	1590	1590	1590	1590	0
608	20231120	103400	21502097	1590	1590	1590	1590	0
609	20231120	103300	21502097	1590	1590	1590	1590	2
610	20231120	103200	21498917	1589	1589	1589	1589	170
611	20231120	103100	21228787	1589	1589	1589	1589	5
612	20231120	103000	21220842	1589	1589	1589	1589	326
613	20231120	102900	20702828	1592	1592	1592	1592	0
614	20231120	102800	20702828	1592	1592	1592	1592	0
615	20231120	102700	20702828	1592	1592	1592	1592	0
616	20231120	102600	20702828	1592	1592	1592	1592	0
617	20231120	102500	20702828	1592	1592	1592	1592	100
618	20231120	102400	20543628	1592	1592	1592	1592	0
619	20231120	102300	20543628	1592	1592	1592	1592	0
620	20231120	102200	20543628	1592	1592	1592	1592	0
621	20231120	102100	20543628	1592	1592	1592	1592	0
622	20231120	102000	20543628	1592	1592	1592	1592	2
623	20231120	101900	20540444	1592	1592	1592	1592	0
624	20231120	101800	20540444	1592	1592	1592	1592	0
625	20231120	101700	20540444	1592	1592	1592	1592	0
626	20231120	101600	20540444	1592	1592	1592	1592	0
627	20231120	101500	20540444	1592	1592	1592	1592	0
628	20231120	101400	20540444	1592	1592	1592	1592	0
629	20231120	101300	20540444	1592	1592	1592	1592	0
630	20231120	101200	20540444	1592	1592	1592	1592	0
631	20231120	101100	20540444	1592	1592	1592	1592	105
632	20231120	101000	20373284	1591	1591	1591	1591	0
633	20231120	100900	20373284	1591	1590	1591	1590	852
634	20231120	100800	19018304	1589	1589	1589	1589	699
635	20231120	100700	17907593	1584	1584	1584	1584	0
636	20231120	100600	17907593	1584	1584	1584	1584	0
637	20231120	100500	17907593	1584	1584	1584	1584	0
638	20231120	100400	17907593	1584	1584	1584	1584	0
639	20231120	100300	17907593	1584	1584	1584	1584	0
640	20231120	100200	17907593	1584	1584	1584	1584	882
641	20231120	100100	16510505	1584	1584	1584	1584	0
642	20231120	100000	16510505	1584	1584	1584	1584	20
643	20231120	095900	16478825	1584	1584	1584	1584	0
644	20231120	095800	16478825	1584	1584	1584	1584	0
645	20231120	095700	16478825	1584	1584	1584	1584	0
646	20231120	095600	16478825	1584	1584	1584	1584	98
647	20231120	095500	16323593	1588	1588	1588	1588	0
648	20231120	095400	16323593	1588	1588	1588	1588	0
649	20231120	095300	16323593	1588	1588	1588	1588	0
650	20231120	095200	16323593	1588	1588	1588	1588	0
651	20231120	095100	16323593	1588	1588	1588	1588	0
652	20231120	095000	16323593	1588	1588	1588	1588	0
653	20231120	094900	16323593	1588	1588	1588	1588	3
654	20231120	094800	16318829	1590	1589	1590	1588	104
655	20231120	094700	16153575	1589	1589	1589	1589	1
656	20231120	094600	16151986	1588	1588	1588	1588	0
657	20231120	094500	16151986	1588	1578	1588	1578	606
658	20231120	094400	15193733	1577	1577	1577	1577	0
659	20231120	094300	15193733	1577	1587	1587	1561	5357
660	20231120	094200	6771960	1588	1588	1588	1588	1
661	20231120	094100	6770372	1587	1587	1587	1587	0
662	20231120	094000	6770372	1587	1587	1587	1587	0
663	20231120	093900	6770372	1587	1587	1587	1587	26
664	20231120	093800	6729110	1587	1587	1587	1587	0
665	20231120	093700	6729110	1587	1587	1587	1587	54
666	20231120	093600	6643412	1587	1587	1587	1587	5
667	20231120	093500	6635477	1587	1586	1587	1586	3
668	20231120	093400	6630717	1580	1580	1580	1580	0
669	20231120	093300	6630717	1580	1581	1581	1580	34
670	20231120	093200	6576996	1581	1581	1581	1581	110
671	20231120	093100	6403086	1589	1589	1589	1589	0
672	20231120	093000	6403086	1589	1587	1589	1587	57
673	20231120	092900	6312625	1591	1591	1591	1591	0
674	20231120	092800	6312625	1591	1591	1591	1591	0
675	20231120	092700	6312625	1591	1582	1591	1581	705
676	20231120	092600	5197744	1592	1592	1592	1592	0
677	20231120	092500	5197744	1592	1592	1592	1592	0
678	20231120	092400	5197744	1592	1592	1592	1592	60
679	20231120	092300	5102224	1592	1592	1592	1592	0
680	20231120	092200	5102224	1592	1592	1592	1592	275
681	20231120	092100	4664424	1592	1592	1592	1592	0
682	20231120	092000	4664424	1592	1592	1592	1592	0
683	20231120	091900	4664424	1592	1592	1592	1592	0
684	20231120	091800	4664424	1592	1592	1592	1592	259
685	20231120	091700	4252096	1592	1592	1592	1592	141
686	20231120	091600	4027624	1592	1592	1592	1592	4
687	20231120	091500	4021256	1591	1591	1591	1591	865
688	20231120	091400	2645041	1591	1591	1591	1591	60
689	20231120	091300	2549581	1591	1591	1591	1591	0
690	20231120	091200	2549581	1591	1591	1591	1591	17
691	20231120	091100	2522534	1591	1588	1591	1588	468
692	20231120	091000	1778120	1589	1589	1589	1589	0
693	20231120	090900	1778120	1589	1589	1589	1589	0
694	20231120	090800	1778120	1589	1589	1589	1589	0
695	20231120	090700	1778120	1589	1589	1589	1589	0
696	20231120	090600	1778120	1589	1579	1589	1579	256
697	20231120	090500	1373886	1578	1578	1578	1578	1
698	20231120	090400	1372308	1578	1578	1578	1578	21
699	20231120	090300	1339170	1578	1578	1578	1572	46
700	20231120	090200	1266822	1578	1578	1578	1578	1
701	20231120	090100	1265244	1573	1575	1578	1573	69
702	20231120	090000	1156700	1578	1589	1589	1578	728