KissMeData/011420/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	185200	239509595	1902	1902	1902	1902	5398
3	20231120	185100	239509595	1902	1902	1902	1902	0
4	20231120	185000	239509595	1902	1902	1902	1902	0
5	20231120	184900	239509595	1902	1902	1902	1902	0
6	20231120	184800	239509595	1902	1902	1902	1902	0
7	20231120	184700	239509595	1902	1902	1902	1902	0
8	20231120	184600	239509595	1902	1902	1902	1902	0
9	20231120	184500	239509595	1902	1902	1902	1902	0
10	20231120	184400	239509595	1902	1902	1902	1902	0
11	20231120	184300	239509595	1902	1902	1902	1902	0
12	20231120	184200	239509595	1902	1902	1902	1902	0
13	20231120	184100	239509595	1902	1902	1902	1902	0
14	20231120	184000	239509595	1902	1902	1902	1902	0
15	20231120	183900	239509595	1902	1902	1902	1902	0
16	20231120	183800	239509595	1902	1902	1902	1902	0
17	20231120	183700	239509595	1902	1902	1902	1902	0
18	20231120	183600	239509595	1902	1902	1902	1902	0
19	20231120	183500	239509595	1902	1902	1902	1902	0
20	20231120	183400	239509595	1902	1902	1902	1902	0
21	20231120	183300	239509595	1902	1902	1902	1902	0
22	20231120	183200	239509595	1902	1902	1902	1902	0
23	20231120	183100	239509595	1902	1902	1902	1902	0
24	20231120	183000	239509595	1902	1902	1902	1902	0
25	20231120	182900	239509595	1902	1902	1902	1902	0
26	20231120	182800	239509595	1902	1902	1902	1902	0
27	20231120	182700	239509595	1902	1902	1902	1902	0
28	20231120	182600	239509595	1902	1902	1902	1902	0
29	20231120	182500	239509595	1902	1902	1902	1902	0
30	20231120	182400	239509595	1902	1902	1902	1902	0
31	20231120	182300	239509595	1902	1902	1902	1902	0
32	20231120	182200	239509595	1902	1902	1902	1902	5398
33	20231120	182100	239509595	1902	1902	1902	1902	0
34	20231120	182000	239509595	1902	1902	1902	1902	0
35	20231120	181900	239509595	1902	1902	1902	1902	0
36	20231120	181800	239509595	1902	1902	1902	1902	0
37	20231120	181700	239509595	1902	1902	1902	1902	0
38	20231120	181600	239509595	1902	1902	1902	1902	0
39	20231120	181500	239509595	1902	1902	1902	1902	0
40	20231120	181400	239509595	1902	1902	1902	1902	0
41	20231120	181300	239509595	1902	1902	1902	1902	0
42	20231120	181200	239509595	1902	1902	1902	1902	0
43	20231120	181100	239509595	1902	1902	1902	1902	0
44	20231120	181000	239509595	1902	1902	1902	1902	0
45	20231120	180900	239509595	1902	1902	1902	1902	0
46	20231120	180800	239509595	1902	1902	1902	1902	0
47	20231120	180700	239509595	1902	1902	1902	1902	0
48	20231120	180600	239509595	1902	1902	1902	1902	0
49	20231120	180500	239509595	1902	1902	1902	1902	0
50	20231120	180400	239509595	1902	1902	1902	1902	0
51	20231120	180300	239509595	1902	1902	1902	1902	0
52	20231120	180200	239509595	1902	1902	1902	1902	0
53	20231120	180100	239509595	1902	1902	1902	1902	0
54	20231120	180000	239509595	1902	1902	1902	1902	0
55	20231120	175900	239509595	1902	1902	1902	1902	0
56	20231120	175800	239509595	1902	1902	1902	1902	0
57	20231120	175700	239509595	1902	1902	1902	1902	0
58	20231120	175600	239509595	1902	1902	1902	1902	0
59	20231120	175500	239509595	1902	1902	1902	1902	0
60	20231120	175400	239509595	1902	1902	1902	1902	0
61	20231120	175300	239509595	1902	1902	1902	1902	0
62	20231120	175200	239509595	1902	1902	1902	1902	5398
63	20231120	175100	239509595	1902	1902	1902	1902	0
64	20231120	175000	239509595	1902	1902	1902	1902	0
65	20231120	174900	239509595	1902	1902	1902	1902	0
66	20231120	174800	239509595	1902	1902	1902	1902	0
67	20231120	174700	239509595	1902	1902	1902	1902	0
68	20231120	174600	239509595	1902	1902	1902	1902	0
69	20231120	174500	239509595	1902	1902	1902	1902	0
70	20231120	174400	239509595	1902	1902	1902	1902	0
71	20231120	174300	239509595	1902	1902	1902	1902	0
72	20231120	174200	239509595	1902	1902	1902	1902	0
73	20231120	174100	239509595	1902	1902	1902	1902	0
74	20231120	174000	239509595	1902	1902	1902	1902	0
75	20231120	173900	239509595	1902	1902	1902	1902	0
76	20231120	173800	239509595	1902	1902	1902	1902	0
77	20231120	173700	239509595	1902	1902	1902	1902	0
78	20231120	173600	239509595	1902	1902	1902	1902	0
79	20231120	173500	239509595	1902	1902	1902	1902	0
80	20231120	173400	239509595	1902	1902	1902	1902	0
81	20231120	173300	239509595	1902	1902	1902	1902	0
82	20231120	173200	239509595	1902	1902	1902	1902	0
83	20231120	173100	239509595	1902	1902	1902	1902	0
84	20231120	173000	239509595	1902	1902	1902	1902	0
85	20231120	172900	239509595	1902	1902	1902	1902	0
86	20231120	172800	239509595	1902	1902	1902	1902	0
87	20231120	172700	239509595	1902	1902	1902	1902	0
88	20231120	172600	239509595	1902	1902	1902	1902	0
89	20231120	172500	239509595	1902	1902	1902	1902	0
90	20231120	172400	239509595	1902	1902	1902	1902	0
91	20231120	172300	239509595	1902	1902	1902	1902	0
92	20231120	172200	239509595	1902	1902	1902	1902	5398
93	20231120	172100	239509595	1902	1902	1902	1902	0
94	20231120	172000	239509595	1902	1902	1902	1902	0
95	20231120	171900	239509595	1902	1902	1902	1902	0
96	20231120	171800	239509595	1902	1902	1902	1902	0
97	20231120	171700	239509595	1902	1902	1902	1902	0
98	20231120	171600	239509595	1902	1902	1902	1902	0
99	20231120	171500	239509595	1902	1902	1902	1902	0
100	20231120	171400	239509595	1902	1902	1902	1902	0
101	20231120	171300	239509595	1902	1902	1902	1902	0
102	20231120	171200	239509595	1902	1902	1902	1902	0
103	20231120	171100	239509595	1902	1902	1902	1902	0
104	20231120	171000	239509595	1902	1902	1902	1902	0
105	20231120	170900	239509595	1902	1902	1902	1902	0
106	20231120	170800	239509595	1902	1902	1902	1902	0
107	20231120	170700	239509595	1902	1902	1902	1902	0
108	20231120	170600	239509595	1902	1902	1902	1902	0
109	20231120	170500	239509595	1902	1902	1902	1902	0
110	20231120	170400	239509595	1902	1902	1902	1902	0
111	20231120	170300	239509595	1902	1902	1902	1902	0
112	20231120	170200	239509595	1902	1902	1902	1902	0
113	20231120	170100	239509595	1902	1902	1902	1902	0
114	20231120	170000	239509595	1902	1902	1902	1902	0
115	20231120	165900	239509595	1902	1902	1902	1902	0
116	20231120	165800	239509595	1902	1902	1902	1902	0
117	20231120	165700	239509595	1902	1902	1902	1902	0
118	20231120	165600	239509595	1902	1902	1902	1902	0
119	20231120	165500	239509595	1902	1902	1902	1902	0
120	20231120	165400	239509595	1902	1902	1902	1902	0
121	20231120	165300	239509595	1902	1902	1902	1902	0
122	20231120	165200	239509595	1902	1902	1902	1902	5398
123	20231120	165100	239509595	1902	1902	1902	1902	0
124	20231120	165000	239509595	1902	1902	1902	1902	0
125	20231120	164900	239509595	1902	1902	1902	1902	0
126	20231120	164800	239509595	1902	1902	1902	1902	0
127	20231120	164700	239509595	1902	1902	1902	1902	0
128	20231120	164600	239509595	1902	1902	1902	1902	0
129	20231120	164500	239509595	1902	1902	1902	1902	0
130	20231120	164400	239509595	1902	1902	1902	1902	0
131	20231120	164300	239509595	1902	1902	1902	1902	0
132	20231120	164200	239509595	1902	1902	1902	1902	0
133	20231120	164100	239509595	1902	1902	1902	1902	0
134	20231120	164000	239509595	1902	1902	1902	1902	0
135	20231120	163900	239509595	1902	1902	1902	1902	0
136	20231120	163800	239509595	1902	1902	1902	1902	0
137	20231120	163700	239509595	1902	1902	1902	1902	0
138	20231120	163600	239509595	1902	1902	1902	1902	0
139	20231120	163500	239509595	1902	1902	1902	1902	0
140	20231120	163400	239509595	1902	1902	1902	1902	0
141	20231120	163300	239509595	1902	1902	1902	1902	0
142	20231120	163200	239509595	1902	1902	1902	1902	0
143	20231120	163100	239509595	1902	1902	1902	1902	0
144	20231120	163000	239509595	1902	1902	1902	1902	0
145	20231120	162900	239509595	1902	1902	1902	1902	0
146	20231120	162800	239509595	1902	1902	1902	1902	0
147	20231120	162700	239509595	1902	1902	1902	1902	0
148	20231120	162600	239509595	1902	1902	1902	1902	0
149	20231120	162500	239509595	1902	1902	1902	1902	0
150	20231120	162400	239509595	1902	1902	1902	1902	0
151	20231120	162300	239509595	1902	1902	1902	1902	0
152	20231120	162200	239509595	1902	1902	1902	1902	5398
153	20231120	162100	239509595	1902	1902	1902	1902	0
154	20231120	162000	239509595	1902	1902	1902	1902	0
155	20231120	161900	239509595	1902	1902	1902	1902	0
156	20231120	161800	239509595	1902	1902	1902	1902	0
157	20231120	161700	239509595	1902	1902	1902	1902	0
158	20231120	161600	239509595	1902	1902	1902	1902	0
159	20231120	161500	239509595	1902	1902	1902	1902	0
160	20231120	161400	239509595	1902	1902	1902	1902	0
161	20231120	161300	239509595	1902	1902	1902	1902	0
162	20231120	161200	239509595	1902	1902	1902	1902	0
163	20231120	161100	239509595	1902	1902	1902	1902	0
164	20231120	161000	239509595	1902	1902	1902	1902	0
165	20231120	160900	239509595	1902	1902	1902	1902	0
166	20231120	160800	239509595	1902	1902	1902	1902	0
167	20231120	160700	239509595	1902	1902	1902	1902	0
168	20231120	160600	239509595	1902	1902	1902	1902	0
169	20231120	160500	239509595	1902	1902	1902	1902	0
170	20231120	160400	239509595	1902	1902	1902	1902	0
171	20231120	160300	239509595	1902	1902	1902	1902	0
172	20231120	160200	239509595	1902	1902	1902	1902	0
173	20231120	160100	239509595	1902	1902	1902	1902	0
174	20231120	160000	239509595	1902	1902	1902	1902	0
175	20231120	155900	239509595	1902	1902	1902	1902	0
176	20231120	155800	239509595	1902	1902	1902	1902	0
177	20231120	155700	239509595	1902	1902	1902	1902	0
178	20231120	155600	239509595	1902	1902	1902	1902	0
179	20231120	155500	239509595	1902	1902	1902	1902	0
180	20231120	155400	239509595	1902	1902	1902	1902	0
181	20231120	155300	239509595	1902	1902	1902	1902	0
182	20231120	155200	239509595	1902	1902	1902	1902	5398
183	20231120	155100	239509595	1902	1902	1902	1902	0
184	20231120	155000	239509595	1902	1902	1902	1902	0
185	20231120	154900	239509595	1902	1902	1902	1902	0
186	20231120	154800	239509595	1902	1902	1902	1902	0
187	20231120	154700	239509595	1902	1902	1902	1902	0
188	20231120	154600	239509595	1902	1902	1902	1902	0
189	20231120	154500	239509595	1902	1902	1902	1902	0
190	20231120	154400	239509595	1902	1902	1902	1902	0
191	20231120	154300	239509595	1902	1902	1902	1902	0
192	20231120	154200	239509595	1902	1902	1902	1902	0
193	20231120	154100	239509595	1902	1902	1902	1902	0
194	20231120	154000	239509595	1902	1902	1902	1902	0
195	20231120	153900	239509595	1902	1902	1902	1902	0
196	20231120	153800	239509595	1902	1902	1902	1902	0
197	20231120	153700	239509595	1902	1902	1902	1902	0
198	20231120	153600	239509595	1902	1902	1902	1902	0
199	20231120	153500	239509595	1902	1902	1902	1902	0
200	20231120	153400	239509595	1902	1902	1902	1902	0
201	20231120	153300	239509595	1902	1902	1902	1902	0
202	20231120	153200	239509595	1902	1902	1902	1902	0
203	20231120	153100	239509595	1902	1902	1902	1902	0
204	20231120	153000	239509595	1902	1902	1902	1902	5398
205	20231120	152900	229242599	1904	1904	1904	1904	0
206	20231120	152800	229242599	1904	1904	1904	1904	0
207	20231120	152700	229242599	1904	1904	1904	1904	0
208	20231120	152600	229242599	1904	1904	1904	1904	0
209	20231120	152500	229242599	1904	1904	1904	1904	0
210	20231120	152400	229242599	1904	1904	1904	1904	0
211	20231120	152300	229242599	1904	1904	1904	1904	0
212	20231120	152200	229242599	1904	1904	1904	1904	0
213	20231120	152100	229242599	1904	1904	1904	1904	0
214	20231120	152000	229242599	1904	1904	1904	1904	0
215	20231120	151900	229242599	1904	1904	1904	1904	66
216	20231120	151800	229116935	1907	1907	1907	1907	0
217	20231120	151700	229116935	1907	1907	1907	1907	13
218	20231120	151600	229092144	1907	1907	1907	1907	0
219	20231120	151500	229092144	1907	1900	1907	1899	564
220	20231120	151400	228018709	1901	1901	1901	1901	0
221	20231120	151300	228018709	1901	1901	1901	1901	53
222	20231120	151200	227917956	1900	1900	1900	1900	0
223	20231120	151100	227917956	1900	1900	1900	1900	74
224	20231120	151000	227777356	1907	1907	1907	1907	52
225	20231120	150900	227678192	1908	1908	1908	1908	0
226	20231120	150800	227678192	1908	1908	1908	1908	0
227	20231120	150700	227678192	1908	1908	1908	1908	0
228	20231120	150600	227678192	1908	1908	1908	1908	185
229	20231120	150500	227325212	1905	1905	1905	1905	85
230	20231120	150400	227163287	1899	1899	1899	1899	0
231	20231120	150300	227163287	1899	1899	1899	1899	0
232	20231120	150200	227163287	1899	1899	1899	1899	0
233	20231120	150100	227163287	1899	1899	1899	1899	0
234	20231120	150000	227163287	1899	1899	1899	1899	94
235	20231120	145900	226984781	1905	1899	1905	1899	1264
236	20231120	145800	224583929	1899	1905	1905	1899	526
237	20231120	145700	223584899	1908	1899	1908	1899	400
238	20231120	145600	222825290	1899	1899	1899	1899	0
239	20231120	145500	222825290	1899	1899	1899	1899	0
240	20231120	145400	222825290	1899	1901	1901	1899	611
241	20231120	145300	221664678	1908	1908	1908	1908	190
242	20231120	145200	221302158	1902	1902	1902	1902	0
243	20231120	145100	221302158	1902	1902	1902	1902	0
244	20231120	145000	221302158	1902	1902	1902	1902	2276
245	20231120	144900	216973206	1902	1907	1907	1902	1033
246	20231120	144800	215005079	1907	1908	1908	1907	86
247	20231120	144700	214841070	1910	1910	1910	1910	86
248	20231120	144600	214676810	1910	1910	1910	1910	26
249	20231120	144500	214627150	1910	1910	1910	1910	1
250	20231120	144400	214625240	1908	1908	1908	1908	0
251	20231120	144300	214625240	1908	1908	1908	1908	0
252	20231120	144200	214625240	1908	1908	1908	1908	400
253	20231120	144100	213862040	1908	1908	1908	1908	244
254	20231120	144000	213396488	1907	1907	1907	1907	0
255	20231120	143900	213396488	1907	1907	1907	1907	0
256	20231120	143800	213396488	1907	1907	1907	1907	169
257	20231120	143700	213074205	1906	1906	1906	1906	38
258	20231120	143600	213001777	1906	1906	1906	1906	0
259	20231120	143500	213001777	1906	1905	1906	1905	13
260	20231120	143400	212977000	1908	1908	1908	1908	26
261	20231120	143300	212927392	1906	1907	1907	1906	60
262	20231120	143200	212813024	1907	1907	1907	1907	0
263	20231120	143100	212813024	1907	1907	1907	1907	0
264	20231120	143000	212813024	1907	1907	1907	1907	4
265	20231120	142900	212805396	1907	1907	1907	1907	21
266	20231120	142800	212765349	1907	1905	1908	1905	91
267	20231120	142700	212591783	1905	1905	1905	1905	121
268	20231120	142600	212361278	1908	1908	1908	1908	0
269	20231120	142500	212361278	1908	1908	1908	1908	0
270	20231120	142400	212361278	1908	1908	1908	1908	0
271	20231120	142300	212361278	1908	1908	1908	1908	0
272	20231120	142200	212361278	1908	1908	1908	1908	27
273	20231120	142100	212309762	1908	1908	1908	1908	0
274	20231120	142000	212309762	1908	1908	1908	1908	0
275	20231120	141900	212309762	1908	1908	1908	1908	1
276	20231120	141800	212307854	1905	1905	1905	1905	460
277	20231120	141700	211431554	1901	1901	1901	1901	0
278	20231120	141600	211431554	1901	1901	1901	1901	0
279	20231120	141500	211431554	1901	1901	1901	1901	0
280	20231120	141400	211431554	1901	1902	1902	1901	154
281	20231120	141300	211138740	1902	1902	1902	1902	0
282	20231120	141200	211138740	1902	1902	1902	1902	0
283	20231120	141100	211138740	1902	1902	1902	1902	0
284	20231120	141000	211138740	1902	1902	1902	1902	105
285	20231120	140900	210939030	1905	1905	1905	1905	30
286	20231120	140800	210881880	1905	1905	1905	1905	7
287	20231120	140700	210868545	1905	1905	1905	1905	0
288	20231120	140600	210868545	1905	1905	1905	1905	158
289	20231120	140500	210567555	1905	1904	1905	1904	1160
290	20231120	140400	208357757	1905	1905	1905	1905	0
291	20231120	140300	208357757	1905	1905	1905	1905	0
292	20231120	140200	208357757	1905	1905	1905	1905	0
293	20231120	140100	208357757	1905	1905	1905	1905	0
294	20231120	140000	208357757	1905	1905	1905	1905	0
295	20231120	135900	208357757	1905	1905	1905	1905	0
296	20231120	135800	208357757	1905	1905	1905	1905	7
297	20231120	135700	208344422	1903	1903	1903	1903	0
298	20231120	135600	208344422	1903	1903	1903	1903	0
299	20231120	135500	208344422	1903	1904	1904	1903	2054
300	20231120	135400	204433622	1904	1904	1904	1904	0
301	20231120	135300	204433622	1904	1904	1904	1904	0
302	20231120	135200	204433622	1904	1904	1904	1904	0
303	20231120	135100	204433622	1904	1904	1904	1904	132
304	20231120	135000	204182294	1904	1904	1904	1904	452
305	20231120	134900	203321686	1905	1908	1908	1905	249
306	20231120	134800	202847338	1908	1908	1908	1908	7
307	20231120	134700	202833982	1905	1905	1905	1905	0
308	20231120	134600	202833982	1905	1905	1905	1905	0
309	20231120	134500	202833982	1905	1905	1905	1905	0
310	20231120	134400	202833982	1905	1905	1905	1905	0
311	20231120	134300	202833982	1905	1905	1905	1905	103
312	20231120	134200	202637767	1905	1905	1905	1905	2
313	20231120	134100	202633957	1904	1905	1905	1904	746
314	20231120	134000	201212933	1905	1905	1905	1905	365
315	20231120	133900	200517608	1905	1907	1907	1905	500
316	20231120	133800	199565092	1908	1909	1909	1908	475
317	20231120	133700	198658785	1909	1909	1909	1909	0
318	20231120	133600	198658785	1909	1909	1909	1909	0
319	20231120	133500	198658785	1909	1909	1909	1909	101
320	20231120	133400	198465976	1908	1908	1908	1908	0
321	20231120	133300	198465976	1908	1909	1909	1908	453
322	20231120	133200	197601280	1909	1909	1909	1909	131
323	20231120	133100	197351201	1910	1910	1910	1910	270
324	20231120	133000	196835501	1910	1910	1910	1910	1216
325	20231120	132900	194512941	1911	1911	1911	1911	0
326	20231120	132800	194512941	1911	1911	1911	1911	268
327	20231120	132700	194000793	1911	1911	1911	1911	176
328	20231120	132600	193664457	1911	1911	1911	1911	200
329	20231120	132500	193282257	1911	1911	1911	1911	9
330	20231120	132400	193265058	1910	1910	1910	1910	0
331	20231120	132300	193265058	1910	1910	1910	1910	0
332	20231120	132200	193265058	1910	1914	1914	1910	414
333	20231120	132100	192473118	1914	1914	1914	1914	0
334	20231120	132000	192473118	1914	1914	1914	1914	0
335	20231120	131900	192473118	1914	1914	1914	1914	5
336	20231120	131800	192463548	1914	1914	1914	1914	8
337	20231120	131700	192448236	1909	1909	1909	1909	0
338	20231120	131600	192448236	1909	1909	1909	1909	21
339	20231120	131500	192408147	1908	1908	1908	1908	0
340	20231120	131400	192408147	1908	1908	1908	1908	0
341	20231120	131300	192408147	1908	1908	1908	1908	0
342	20231120	131200	192408147	1908	1908	1908	1908	130
343	20231120	131100	192160107	1908	1908	1908	1908	0
344	20231120	131000	192160107	1908	1913	1914	1908	345
345	20231120	130900	191500490	1912	1912	1912	1912	0
346	20231120	130800	191500490	1912	1912	1912	1912	1
347	20231120	130700	191498578	1909	1909	1909	1909	248
348	20231120	130600	191025146	1909	1909	1909	1909	0
349	20231120	130500	191025146	1909	1909	1909	1909	7
350	20231120	130400	191011783	1908	1908	1908	1908	165
351	20231120	130300	190696963	1908	1908	1908	1908	13
352	20231120	130200	190672159	1908	1908	1908	1908	0
353	20231120	130100	190672159	1908	1908	1908	1908	23
354	20231120	130000	190628275	1908	1908	1908	1908	0
355	20231120	125900	190628275	1908	1908	1908	1908	130
356	20231120	125800	190380235	1909	1909	1909	1909	0
357	20231120	125700	190380235	1909	1909	1909	1909	0
358	20231120	125600	190380235	1909	1909	1909	1909	50
359	20231120	125500	190284785	1909	1911	1911	1909	3
360	20231120	125400	190279055	1908	1910	1910	1908	606
361	20231120	125300	189122805	1908	1908	1908	1908	14
362	20231120	125200	189096093	1907	1907	1907	1907	0
363	20231120	125100	189096093	1907	1907	1907	1907	0
364	20231120	125000	189096093	1907	1907	1907	1907	0
365	20231120	124900	189096093	1907	1907	1907	1907	0
366	20231120	124800	189096093	1907	1907	1907	1907	5
367	20231120	124700	189086558	1906	1906	1906	1906	0
368	20231120	124600	189086558	1906	1906	1906	1906	5
369	20231120	124500	189077028	1906	1906	1906	1906	1
370	20231120	124400	189075122	1914	1908	1914	1908	1000
371	20231120	124300	187164355	1906	1906	1906	1906	0
372	20231120	124200	187164355	1906	1906	1906	1906	0
373	20231120	124100	187164355	1906	1906	1906	1906	190
374	20231120	124000	186802215	1906	1906	1906	1906	0
375	20231120	123900	186802215	1906	1906	1906	1906	60
376	20231120	123800	186687855	1906	1906	1906	1906	10
377	20231120	123700	186668795	1906	1906	1906	1906	376
378	20231120	123600	185952139	1906	1906	1906	1906	0
379	20231120	123500	185952139	1906	1906	1906	1906	0
380	20231120	123400	185952139	1906	1906	1906	1906	0
381	20231120	123300	185952139	1906	1906	1906	1906	664
382	20231120	123200	184686555	1907	1907	1907	1907	1
383	20231120	123100	184684648	1907	1907	1907	1907	0
384	20231120	123000	184684648	1907	1907	1907	1907	0
385	20231120	122900	184684648	1907	1907	1907	1907	0
386	20231120	122800	184684648	1907	1907	1907	1907	10
387	20231120	122700	184665578	1907	1907	1907	1907	305
388	20231120	122600	184083943	1907	1909	1909	1907	172
389	20231120	122500	183755918	1909	1909	1909	1909	0
390	20231120	122400	183755918	1909	1911	1911	1909	47
391	20231120	122300	183666193	1913	1913	1913	1913	0
392	20231120	122200	183666193	1913	1909	1913	1909	55
393	20231120	122100	183560994	1914	1914	1914	1914	0
394	20231120	122000	183560994	1914	1914	1914	1914	0
395	20231120	121900	183560994	1914	1914	1914	1914	2
396	20231120	121800	183557166	1910	1910	1910	1910	280
397	20231120	121700	183022366	1910	1910	1910	1910	0
398	20231120	121600	183022366	1910	1910	1910	1910	100
399	20231120	121500	182831366	1910	1910	1910	1910	500
400	20231120	121400	181876366	1910	1910	1910	1910	2
401	20231120	121300	181872546	1906	1906	1906	1906	0
402	20231120	121200	181872546	1906	1906	1906	1906	278
403	20231120	121100	181342678	1914	1914	1914	1914	0
404	20231120	121000	181342678	1914	1906	1914	1906	205
405	20231120	120900	180951148	1918	1918	1918	1918	0
406	20231120	120800	180951148	1918	1918	1918	1918	0
407	20231120	120700	180951148	1918	1906	1918	1906	3
408	20231120	120600	180945418	1906	1906	1906	1906	6
409	20231120	120500	180933982	1904	1916	1916	1904	812
410	20231120	120400	179383768	1916	1916	1919	1916	454
411	20231120	120300	178513158	1916	1913	1916	1913	37
412	20231120	120200	178442306	1915	1912	1915	1912	235
413	20231120	120100	177992796	1912	1908	1912	1908	142
414	20231120	120000	177721754	1908	1905	1908	1905	369
415	20231120	115900	177018559	1907	1904	1907	1904	1757
416	20231120	115800	173671941	1904	1904	1904	1904	0
417	20231120	115700	173671941	1904	1904	1904	1904	0
418	20231120	115600	173671941	1904	1904	1904	1904	50
419	20231120	115500	173576741	1903	1903	1903	1903	0
420	20231120	115400	173576741	1903	1901	1903	1901	6287
421	20231120	115300	161618727	1901	1901	1901	1901	0
422	20231120	115200	161618727	1901	1898	1901	1898	539
423	20231120	115100	160595702	1898	1898	1898	1898	1967
424	20231120	115000	156862336	1902	1902	1902	1902	0
425	20231120	114900	156862336	1902	1901	1902	1901	488
426	20231120	114800	155934260	1901	1901	1901	1901	108
427	20231120	114700	155728952	1900	1897	1900	1897	5772
428	20231120	114600	144774097	1897	1897	1897	1897	1
429	20231120	114500	144772200	1893	1893	1893	1893	50
430	20231120	114400	144677550	1893	1893	1893	1893	1
431	20231120	114300	144675657	1897	1897	1897	1897	80
432	20231120	114200	144523897	1897	1897	1897	1897	0
433	20231120	114100	144523897	1897	1897	1897	1897	0
434	20231120	114000	144523897	1897	1897	1897	1897	80
435	20231120	113900	144372137	1897	1897	1897	1897	0
436	20231120	113800	144372137	1897	1897	1897	1897	132
437	20231120	113700	144121733	1897	1897	1897	1897	51
438	20231120	113600	144024986	1897	1897	1897	1897	0
439	20231120	113500	144024986	1897	1897	1897	1897	55
440	20231120	113400	143920651	1897	1897	1897	1897	3
441	20231120	113300	143914960	1898	1898	1898	1898	0
442	20231120	113200	143914960	1898	1898	1898	1898	0
443	20231120	113100	143914960	1898	1898	1898	1898	0
444	20231120	113000	143914960	1898	1898	1898	1898	0
445	20231120	112900	143914960	1898	1898	1898	1898	0
446	20231120	112800	143914960	1898	1898	1898	1898	50
447	20231120	112700	143820060	1898	1898	1898	1898	101
448	20231120	112600	143628362	1900	1898	1900	1898	1583
449	20231120	112500	140622827	1897	1897	1897	1897	30
450	20231120	112400	140565917	1898	1898	1898	1898	0
451	20231120	112300	140565917	1898	1898	1898	1898	2119
452	20231120	112200	136544055	1887	1887	1887	1887	0
453	20231120	112100	136544055	1887	1887	1887	1887	0
454	20231120	112000	136544055	1887	1887	1887	1887	0
455	20231120	111900	136544055	1887	1887	1887	1887	490
456	20231120	111800	135619425	1898	1898	1898	1898	0
457	20231120	111700	135619425	1898	1898	1898	1898	0
458	20231120	111600	135619425	1898	1897	1898	1897	342
459	20231120	111500	134970531	1898	1898	1898	1898	0
460	20231120	111400	134970531	1898	1898	1898	1898	0
461	20231120	111300	134970531	1898	1898	1898	1898	381
462	20231120	111200	134247393	1888	1888	1888	1888	0
463	20231120	111100	134247393	1888	1888	1888	1888	320
464	20231120	111000	133643233	1888	1888	1888	1888	1128
465	20231120	110900	131513569	1888	1888	1888	1888	0
466	20231120	110800	131513569	1888	1888	1888	1888	72
467	20231120	110700	131377633	1895	1895	1895	1895	142
468	20231120	110600	131108543	1896	1898	1898	1896	35
469	20231120	110500	131042143	1898	1898	1898	1898	0
470	20231120	110400	131042143	1898	1898	1898	1898	10
471	20231120	110300	131023163	1899	1899	1899	1899	0
472	20231120	110200	131023163	1899	1898	1899	1898	190
473	20231120	110100	130662497	1898	1898	1898	1898	0
474	20231120	110000	130662497	1898	1898	1898	1898	46
475	20231120	105900	130575189	1898	1898	1898	1897	740
476	20231120	105800	129170819	1897	1895	1897	1895	962
477	20231120	105700	127346883	1895	1895	1895	1895	116
478	20231120	105600	127127063	1895	1894	1896	1894	600
479	20231120	105500	125990082	1893	1892	1893	1892	2041
480	20231120	105400	122127809	1888	1888	1888	1888	0
481	20231120	105300	122127809	1888	1888	1888	1888	0
482	20231120	105200	122127809	1888	1888	1888	1888	0
483	20231120	105100	122127809	1888	1888	1888	1888	0
484	20231120	105000	122127809	1888	1888	1888	1888	0
485	20231120	104900	122127809	1888	1888	1888	1888	0
486	20231120	104800	122127809	1888	1888	1888	1888	0
487	20231120	104700	122127809	1888	1888	1888	1888	1
488	20231120	104600	122125921	1888	1888	1888	1888	0
489	20231120	104500	122125921	1888	1888	1888	1888	0
490	20231120	104400	122125921	1888	1888	1888	1888	92
491	20231120	104300	121952225	1888	1888	1888	1888	0
492	20231120	104200	121952225	1888	1888	1888	1888	303
493	20231120	104100	121380161	1891	1891	1891	1891	0
494	20231120	104000	121380161	1891	1891	1891	1891	86
495	20231120	103900	121217535	1891	1891	1891	1891	14
496	20231120	103800	121191061	1891	1891	1891	1891	0
497	20231120	103700	121191061	1891	1890	1891	1890	293
498	20231120	103600	120637183	1886	1886	1886	1886	0
499	20231120	103500	120637183	1886	1886	1886	1886	0
500	20231120	103400	120637183	1886	1886	1886	1886	0
501	20231120	103300	120637183	1886	1886	1886	1886	356
502	20231120	103200	119965767	1884	1884	1884	1884	0
503	20231120	103100	119965767	1884	1884	1884	1884	0
504	20231120	103000	119965767	1884	1884	1884	1884	0
505	20231120	102900	119965767	1884	1890	1890	1884	42
506	20231120	102800	119886549	1890	1889	1890	1889	2121
507	20231120	102700	115878980	1888	1888	1888	1888	0
508	20231120	102600	115878980	1888	1888	1888	1888	0
509	20231120	102500	115878980	1888	1888	1888	1888	2320
510	20231120	102400	111498820	1888	1888	1888	1888	698
511	20231120	102300	110180996	1888	1888	1888	1888	606
512	20231120	102200	109036868	1888	1888	1888	1888	376
513	20231120	102100	108326980	1889	1889	1889	1889	0
514	20231120	102000	108326980	1889	1889	1889	1889	0
515	20231120	101900	108326980	1889	1889	1889	1889	26
516	20231120	101800	108277866	1889	1889	1889	1889	0
517	20231120	101700	108277866	1889	1888	1889	1888	500
518	20231120	101600	107333503	1888	1888	1888	1888	0
519	20231120	101500	107333503	1888	1888	1888	1888	3
520	20231120	101400	107327839	1888	1888	1888	1888	0
521	20231120	101300	107327839	1888	1888	1888	1888	10
522	20231120	101200	107308959	1878	1878	1878	1878	88
523	20231120	101100	107143695	1884	1884	1884	1884	382
524	20231120	101000	106424007	1884	1884	1884	1884	106
525	20231120	100900	106224303	1889	1888	1889	1888	386
526	20231120	100800	105495249	1889	1889	1889	1889	0
527	20231120	100700	105495249	1889	1889	1889	1889	0
528	20231120	100600	105495249	1889	1889	1890	1889	666
529	20231120	100500	104236675	1889	1889	1889	1889	125
530	20231120	100400	104000550	1890	1884	1890	1884	1475
531	20231120	100300	101213520	1888	1884	1888	1884	151
532	20231120	100200	100928636	1884	1884	1884	1884	0
533	20231120	100100	100928636	1884	1884	1884	1884	210
534	20231120	100000	100532996	1885	1888	1888	1885	824
535	20231120	095900	98977383	1888	1888	1888	1888	38
536	20231120	095800	98905639	1888	1888	1890	1888	2640
537	20231120	095700	93918910	1887	1881	1887	1881	9791
538	20231120	095600	75481525	1881	1880	1881	1880	5496
539	20231120	095500	65148549	1881	1881	1881	1881	0
540	20231120	095400	65148549	1881	1881	1881	1881	0
541	20231120	095300	65148549	1881	1881	1881	1881	4
542	20231120	095200	65141025	1871	1871	1871	1871	0
543	20231120	095100	65141025	1871	1871	1871	1871	1
544	20231120	095000	65139154	1869	1881	1881	1869	10
545	20231120	094900	65120401	1882	1882	1882	1882	1
546	20231120	094800	65118519	1882	1882	1882	1882	0
547	20231120	094700	65118519	1882	1882	1882	1882	2
548	20231120	094600	65114755	1882	1882	1882	1882	1
549	20231120	094500	65112873	1869	1869	1869	1869	1150
550	20231120	094400	62963523	1871	1872	1872	1871	3000
551	20231120	094300	57349844	1872	1872	1872	1872	0
552	20231120	094200	57349844	1872	1872	1872	1872	0
553	20231120	094100	57349844	1872	1872	1872	1872	0
554	20231120	094000	57349844	1872	1872	1872	1872	1000
555	20231120	093900	55477844	1882	1882	1882	1882	1200
556	20231120	093800	53219444	1872	1872	1872	1872	1007
557	20231120	093700	51334340	1883	1883	1883	1883	1195
558	20231120	093600	49084155	1882	1874	1882	1874	3615
559	20231120	093500	42296559	1874	1874	1874	1874	442
560	20231120	093400	41468251	1875	1875	1875	1875	54
561	20231120	093300	41367001	1865	1865	1865	1865	0
562	20231120	093200	41367001	1865	1865	1865	1865	5019
563	20231120	093100	32006566	1865	1865	1865	1865	98
564	20231120	093000	31823796	1865	1865	1865	1865	0
565	20231120	092900	31823796	1865	1865	1865	1865	0
566	20231120	092800	31823796	1865	1866	1866	1865	5001
567	20231120	092700	22496588	1866	1866	1866	1866	0
568	20231120	092600	22496588	1866	1866	1866	1866	35
569	20231120	092500	22431278	1866	1866	1866	1866	1
570	20231120	092400	22429412	1867	1867	1867	1867	0
571	20231120	092300	22429412	1867	1867	1867	1867	500
572	20231120	092200	21495912	1867	1867	1867	1867	500
573	20231120	092100	20562412	1877	1877	1877	1877	1
574	20231120	092000	20560535	1866	1866	1866	1866	0
575	20231120	091900	20560535	1866	1866	1866	1866	1
576	20231120	091800	20558669	1865	1876	1877	1865	419
577	20231120	091700	19772246	1877	1877	1877	1877	1400
578	20231120	091600	17144446	1878	1877	1878	1877	300
579	20231120	091500	16581120	1878	1878	1878	1878	0
580	20231120	091400	16581120	1878	1878	1878	1878	0
581	20231120	091300	16581120	1878	1878	1878	1878	0
582	20231120	091200	16581120	1878	1863	1878	1863	345
583	20231120	091100	15933765	1862	1862	1862	1862	0
584	20231120	091000	15933765	1862	1862	1862	1862	0
585	20231120	090900	15933765	1862	1862	1862	1862	0
586	20231120	090800	15933765	1862	1862	1862	1862	746
587	20231120	090700	14544713	1862	1862	1862	1862	0
588	20231120	090600	14544713	1862	1878	1878	1862	1168
589	20231120	090500	12359044	1878	1877	1878	1877	1300
590	20231120	090400	9917944	1864	1864	1864	1864	0
591	20231120	090300	9917944	1864	1877	1877	1864	330
592	20231120	090200	9298900	1866	1866	1866	1865	342
593	20231120	090100	8660734	1866	1877	1877	1866	79
594	20231120	090000	8513177	1880	1870	1880	1865	4543