KissMeData/048830/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	192000	137977211	1897	1897	1897	1897	3147
3	20231120	191900	137977211	1897	1897	1897	1897	0
4	20231120	191800	137977211	1897	1897	1897	1897	0
5	20231120	191700	137977211	1897	1897	1897	1897	0
6	20231120	191600	137977211	1897	1897	1897	1897	0
7	20231120	191500	137977211	1897	1897	1897	1897	0
8	20231120	191400	137977211	1897	1897	1897	1897	0
9	20231120	191300	137977211	1897	1897	1897	1897	0
10	20231120	191200	137977211	1897	1897	1897	1897	0
11	20231120	191100	137977211	1897	1897	1897	1897	0
12	20231120	191000	137977211	1897	1897	1897	1897	0
13	20231120	190900	137977211	1897	1897	1897	1897	0
14	20231120	190800	137977211	1897	1897	1897	1897	0
15	20231120	190700	137977211	1897	1897	1897	1897	0
16	20231120	190600	137977211	1897	1897	1897	1897	0
17	20231120	190500	137977211	1897	1897	1897	1897	0
18	20231120	190400	137977211	1897	1897	1897	1897	0
19	20231120	190300	137977211	1897	1897	1897	1897	0
20	20231120	190200	137977211	1897	1897	1897	1897	0
21	20231120	190100	137977211	1897	1897	1897	1897	0
22	20231120	190000	137977211	1897	1897	1897	1897	0
23	20231120	185900	137977211	1897	1897	1897	1897	0
24	20231120	185800	137977211	1897	1897	1897	1897	0
25	20231120	185700	137977211	1897	1897	1897	1897	0
26	20231120	185600	137977211	1897	1897	1897	1897	0
27	20231120	185500	137977211	1897	1897	1897	1897	0
28	20231120	185400	137977211	1897	1897	1897	1897	0
29	20231120	185300	137977211	1897	1897	1897	1897	0
30	20231120	185200	137977211	1897	1897	1897	1897	0
31	20231120	185100	137977211	1897	1897	1897	1897	0
32	20231120	185000	137977211	1897	1897	1897	1897	3147
33	20231120	184900	137977211	1897	1897	1897	1897	0
34	20231120	184800	137977211	1897	1897	1897	1897	0
35	20231120	184700	137977211	1897	1897	1897	1897	0
36	20231120	184600	137977211	1897	1897	1897	1897	0
37	20231120	184500	137977211	1897	1897	1897	1897	0
38	20231120	184400	137977211	1897	1897	1897	1897	0
39	20231120	184300	137977211	1897	1897	1897	1897	0
40	20231120	184200	137977211	1897	1897	1897	1897	0
41	20231120	184100	137977211	1897	1897	1897	1897	0
42	20231120	184000	137977211	1897	1897	1897	1897	0
43	20231120	183900	137977211	1897	1897	1897	1897	0
44	20231120	183800	137977211	1897	1897	1897	1897	0
45	20231120	183700	137977211	1897	1897	1897	1897	0
46	20231120	183600	137977211	1897	1897	1897	1897	0
47	20231120	183500	137977211	1897	1897	1897	1897	0
48	20231120	183400	137977211	1897	1897	1897	1897	0
49	20231120	183300	137977211	1897	1897	1897	1897	0
50	20231120	183200	137977211	1897	1897	1897	1897	0
51	20231120	183100	137977211	1897	1897	1897	1897	0
52	20231120	183000	137977211	1897	1897	1897	1897	0
53	20231120	182900	137977211	1897	1897	1897	1897	0
54	20231120	182800	137977211	1897	1897	1897	1897	0
55	20231120	182700	137977211	1897	1897	1897	1897	0
56	20231120	182600	137977211	1897	1897	1897	1897	0
57	20231120	182500	137977211	1897	1897	1897	1897	0
58	20231120	182400	137977211	1897	1897	1897	1897	0
59	20231120	182300	137977211	1897	1897	1897	1897	0
60	20231120	182200	137977211	1897	1897	1897	1897	0
61	20231120	182100	137977211	1897	1897	1897	1897	0
62	20231120	182000	137977211	1897	1897	1897	1897	3147
63	20231120	181900	137977211	1897	1897	1897	1897	0
64	20231120	181800	137977211	1897	1897	1897	1897	0
65	20231120	181700	137977211	1897	1897	1897	1897	0
66	20231120	181600	137977211	1897	1897	1897	1897	0
67	20231120	181500	137977211	1897	1897	1897	1897	0
68	20231120	181400	137977211	1897	1897	1897	1897	0
69	20231120	181300	137977211	1897	1897	1897	1897	0
70	20231120	181200	137977211	1897	1897	1897	1897	0
71	20231120	181100	137977211	1897	1897	1897	1897	0
72	20231120	181000	137977211	1897	1897	1897	1897	0
73	20231120	180900	137977211	1897	1897	1897	1897	0
74	20231120	180800	137977211	1897	1897	1897	1897	0
75	20231120	180700	137977211	1897	1897	1897	1897	0
76	20231120	180600	137977211	1897	1897	1897	1897	0
77	20231120	180500	137977211	1897	1897	1897	1897	0
78	20231120	180400	137977211	1897	1897	1897	1897	0
79	20231120	180300	137977211	1897	1897	1897	1897	0
80	20231120	180200	137977211	1897	1897	1897	1897	0
81	20231120	180100	137977211	1897	1897	1897	1897	0
82	20231120	180000	137977211	1897	1897	1897	1897	0
83	20231120	175900	137977211	1897	1897	1897	1897	0
84	20231120	175800	137977211	1897	1897	1897	1897	0
85	20231120	175700	137977211	1897	1897	1897	1897	0
86	20231120	175600	137977211	1897	1897	1897	1897	0
87	20231120	175500	137977211	1897	1897	1897	1897	0
88	20231120	175400	137977211	1897	1897	1897	1897	0
89	20231120	175300	137977211	1897	1897	1897	1897	0
90	20231120	175200	137977211	1897	1897	1897	1897	0
91	20231120	175100	137977211	1897	1897	1897	1897	0
92	20231120	175000	137977211	1897	1897	1897	1897	3147
93	20231120	174900	137977211	1897	1897	1897	1897	0
94	20231120	174800	137977211	1897	1897	1897	1897	0
95	20231120	174700	137977211	1897	1897	1897	1897	0
96	20231120	174600	137977211	1897	1897	1897	1897	0
97	20231120	174500	137977211	1897	1897	1897	1897	0
98	20231120	174400	137977211	1897	1897	1897	1897	0
99	20231120	174300	137977211	1897	1897	1897	1897	0
100	20231120	174200	137977211	1897	1897	1897	1897	0
101	20231120	174100	137977211	1897	1897	1897	1897	0
102	20231120	174000	137977211	1897	1897	1897	1897	0
103	20231120	173900	137977211	1897	1897	1897	1897	0
104	20231120	173800	137977211	1897	1897	1897	1897	0
105	20231120	173700	137977211	1897	1897	1897	1897	0
106	20231120	173600	137977211	1897	1897	1897	1897	0
107	20231120	173500	137977211	1897	1897	1897	1897	0
108	20231120	173400	137977211	1897	1897	1897	1897	0
109	20231120	173300	137977211	1897	1897	1897	1897	0
110	20231120	173200	137977211	1897	1897	1897	1897	0
111	20231120	173100	137977211	1897	1897	1897	1897	0
112	20231120	173000	137977211	1897	1897	1897	1897	0
113	20231120	172900	137977211	1897	1897	1897	1897	0
114	20231120	172800	137977211	1897	1897	1897	1897	0
115	20231120	172700	137977211	1897	1897	1897	1897	0
116	20231120	172600	137977211	1897	1897	1897	1897	0
117	20231120	172500	137977211	1897	1897	1897	1897	0
118	20231120	172400	137977211	1897	1897	1897	1897	0
119	20231120	172300	137977211	1897	1897	1897	1897	0
120	20231120	172200	137977211	1897	1897	1897	1897	0
121	20231120	172100	137977211	1897	1897	1897	1897	0
122	20231120	172000	137977211	1897	1897	1897	1897	3147
123	20231120	171900	137977211	1897	1897	1897	1897	0
124	20231120	171800	137977211	1897	1897	1897	1897	0
125	20231120	171700	137977211	1897	1897	1897	1897	0
126	20231120	171600	137977211	1897	1897	1897	1897	0
127	20231120	171500	137977211	1897	1897	1897	1897	0
128	20231120	171400	137977211	1897	1897	1897	1897	0
129	20231120	171300	137977211	1897	1897	1897	1897	0
130	20231120	171200	137977211	1897	1897	1897	1897	0
131	20231120	171100	137977211	1897	1897	1897	1897	0
132	20231120	171000	137977211	1897	1897	1897	1897	0
133	20231120	170900	137977211	1897	1897	1897	1897	0
134	20231120	170800	137977211	1897	1897	1897	1897	0
135	20231120	170700	137977211	1897	1897	1897	1897	0
136	20231120	170600	137977211	1897	1897	1897	1897	0
137	20231120	170500	137977211	1897	1897	1897	1897	0
138	20231120	170400	137977211	1897	1897	1897	1897	0
139	20231120	170300	137977211	1897	1897	1897	1897	0
140	20231120	170200	137977211	1897	1897	1897	1897	0
141	20231120	170100	137977211	1897	1897	1897	1897	0
142	20231120	170000	137977211	1897	1897	1897	1897	0
143	20231120	165900	137977211	1897	1897	1897	1897	0
144	20231120	165800	137977211	1897	1897	1897	1897	0
145	20231120	165700	137977211	1897	1897	1897	1897	0
146	20231120	165600	137977211	1897	1897	1897	1897	0
147	20231120	165500	137977211	1897	1897	1897	1897	0
148	20231120	165400	137977211	1897	1897	1897	1897	0
149	20231120	165300	137977211	1897	1897	1897	1897	0
150	20231120	165200	137977211	1897	1897	1897	1897	0
151	20231120	165100	137977211	1897	1897	1897	1897	0
152	20231120	165000	137977211	1897	1897	1897	1897	3147
153	20231120	164900	137977211	1897	1897	1897	1897	0
154	20231120	164800	137977211	1897	1897	1897	1897	0
155	20231120	164700	137977211	1897	1897	1897	1897	0
156	20231120	164600	137977211	1897	1897	1897	1897	0
157	20231120	164500	137977211	1897	1897	1897	1897	0
158	20231120	164400	137977211	1897	1897	1897	1897	0
159	20231120	164300	137977211	1897	1897	1897	1897	0
160	20231120	164200	137977211	1897	1897	1897	1897	0
161	20231120	164100	137977211	1897	1897	1897	1897	0
162	20231120	164000	137977211	1897	1897	1897	1897	0
163	20231120	163900	137977211	1897	1897	1897	1897	0
164	20231120	163800	137977211	1897	1897	1897	1897	0
165	20231120	163700	137977211	1897	1897	1897	1897	0
166	20231120	163600	137977211	1897	1897	1897	1897	0
167	20231120	163500	137977211	1897	1897	1897	1897	0
168	20231120	163400	137977211	1897	1897	1897	1897	0
169	20231120	163300	137977211	1897	1897	1897	1897	0
170	20231120	163200	137977211	1897	1897	1897	1897	0
171	20231120	163100	137977211	1897	1897	1897	1897	0
172	20231120	163000	137977211	1897	1897	1897	1897	0
173	20231120	162900	137977211	1897	1897	1897	1897	0
174	20231120	162800	137977211	1897	1897	1897	1897	0
175	20231120	162700	137977211	1897	1897	1897	1897	0
176	20231120	162600	137977211	1897	1897	1897	1897	0
177	20231120	162500	137977211	1897	1897	1897	1897	0
178	20231120	162400	137977211	1897	1897	1897	1897	0
179	20231120	162300	137977211	1897	1897	1897	1897	0
180	20231120	162200	137977211	1897	1897	1897	1897	0
181	20231120	162100	137977211	1897	1897	1897	1897	0
182	20231120	162000	137977211	1897	1897	1897	1897	3147
183	20231120	161900	137977211	1897	1897	1897	1897	0
184	20231120	161800	137977211	1897	1897	1897	1897	0
185	20231120	161700	137977211	1897	1897	1897	1897	0
186	20231120	161600	137977211	1897	1897	1897	1897	0
187	20231120	161500	137977211	1897	1897	1897	1897	0
188	20231120	161400	137977211	1897	1897	1897	1897	0
189	20231120	161300	137977211	1897	1897	1897	1897	0
190	20231120	161200	137977211	1897	1897	1897	1897	0
191	20231120	161100	137977211	1897	1897	1897	1897	0
192	20231120	161000	137977211	1897	1897	1897	1897	0
193	20231120	160900	137977211	1897	1897	1897	1897	0
194	20231120	160800	137977211	1897	1897	1897	1897	0
195	20231120	160700	137977211	1897	1897	1897	1897	0
196	20231120	160600	137977211	1897	1897	1897	1897	0
197	20231120	160500	137977211	1897	1897	1897	1897	0
198	20231120	160400	137977211	1897	1897	1897	1897	0
199	20231120	160300	137977211	1897	1897	1897	1897	0
200	20231120	160200	137977211	1897	1897	1897	1897	0
201	20231120	160100	137977211	1897	1897	1897	1897	0
202	20231120	160000	137977211	1897	1897	1897	1897	0
203	20231120	155900	137977211	1897	1897	1897	1897	0
204	20231120	155800	137977211	1897	1897	1897	1897	0
205	20231120	155700	137977211	1897	1897	1897	1897	0
206	20231120	155600	137977211	1897	1897	1897	1897	0
207	20231120	155500	137977211	1897	1897	1897	1897	0
208	20231120	155400	137977211	1897	1897	1897	1897	0
209	20231120	155300	137977211	1897	1897	1897	1897	0
210	20231120	155200	137977211	1897	1897	1897	1897	0
211	20231120	155100	137977211	1897	1897	1897	1897	0
212	20231120	155000	137977211	1897	1897	1897	1897	3147
213	20231120	154900	137977211	1897	1897	1897	1897	0
214	20231120	154800	137977211	1897	1897	1897	1897	0
215	20231120	154700	137977211	1897	1897	1897	1897	0
216	20231120	154600	137977211	1897	1897	1897	1897	0
217	20231120	154500	137977211	1897	1897	1897	1897	0
218	20231120	154400	137977211	1897	1897	1897	1897	0
219	20231120	154300	137977211	1897	1897	1897	1897	0
220	20231120	154200	137977211	1897	1897	1897	1897	0
221	20231120	154100	137977211	1897	1897	1897	1897	0
222	20231120	154000	137977211	1897	1897	1897	1897	0
223	20231120	153900	137977211	1897	1897	1897	1897	0
224	20231120	153800	137977211	1897	1897	1897	1897	0
225	20231120	153700	137977211	1897	1897	1897	1897	0
226	20231120	153600	137977211	1897	1897	1897	1897	0
227	20231120	153500	137977211	1897	1897	1897	1897	0
228	20231120	153400	137977211	1897	1897	1897	1897	0
229	20231120	153300	137977211	1897	1897	1897	1897	0
230	20231120	153200	137977211	1897	1897	1897	1897	0
231	20231120	153100	137977211	1897	1897	1897	1897	0
232	20231120	153000	137977211	1897	1897	1897	1897	3147
233	20231120	152900	132007352	1897	1897	1897	1897	0
234	20231120	152800	132007352	1897	1897	1897	1897	0
235	20231120	152700	132007352	1897	1897	1897	1897	0
236	20231120	152600	132007352	1897	1897	1897	1897	0
237	20231120	152500	132007352	1897	1897	1897	1897	0
238	20231120	152400	132007352	1897	1897	1897	1897	0
239	20231120	152300	132007352	1897	1897	1897	1897	0
240	20231120	152200	132007352	1897	1897	1897	1897	0
241	20231120	152100	132007352	1897	1897	1897	1897	0
242	20231120	152000	132007352	1897	1897	1897	1897	0
243	20231120	151900	132007352	1897	1897	1897	1897	10
244	20231120	151800	131988382	1897	1897	1897	1897	0
245	20231120	151700	131988382	1897	1897	1897	1897	15
246	20231120	151600	131959927	1897	1897	1897	1897	15
247	20231120	151500	131931472	1897	1897	1897	1897	0
248	20231120	151400	131931472	1897	1897	1897	1897	0
249	20231120	151300	131931472	1897	1897	1897	1897	5
250	20231120	151200	131921987	1895	1895	1895	1895	0
251	20231120	151100	131921987	1895	1895	1895	1895	114
252	20231120	151000	131705957	1897	1897	1897	1897	1
253	20231120	150900	131704060	1897	1897	1897	1897	0
254	20231120	150800	131704060	1897	1896	1897	1896	545
255	20231120	150700	130670730	1897	1897	1897	1897	3
256	20231120	150600	130665039	1896	1897	1897	1896	186
257	20231120	150500	130312198	1897	1897	1897	1897	1
258	20231120	150400	130310301	1896	1896	1896	1896	54
259	20231120	150300	130207917	1897	1897	1897	1897	0
260	20231120	150200	130207917	1897	1897	1897	1897	0
261	20231120	150100	130207917	1897	1897	1897	1897	0
262	20231120	150000	130207917	1897	1897	1897	1897	0
263	20231120	145900	130207917	1897	1897	1897	1897	1
264	20231120	145800	130206020	1896	1896	1896	1896	30
265	20231120	145700	130149140	1898	1898	1898	1898	0
266	20231120	145600	130149140	1898	1898	1898	1898	0
267	20231120	145500	130149140	1898	1898	1898	1898	0
268	20231120	145400	130149140	1898	1898	1898	1898	0
269	20231120	145300	130149140	1898	1896	1898	1896	149
270	20231120	145200	129866356	1897	1898	1898	1897	133
271	20231120	145100	129613943	1899	1899	1899	1899	100
272	20231120	145000	129424043	1899	1899	1899	1899	300
273	20231120	144900	128854343	1899	1899	1899	1899	0
274	20231120	144800	128854343	1899	1899	1899	1899	50
275	20231120	144700	128759393	1899	1899	1899	1899	145
276	20231120	144600	128484038	1899	1899	1899	1899	7
277	20231120	144500	128470745	1899	1899	1899	1899	0
278	20231120	144400	128470745	1899	1899	1899	1899	1
279	20231120	144300	128468846	1898	1898	1898	1898	283
280	20231120	144200	127931712	1898	1898	1898	1898	0
281	20231120	144100	127931712	1898	1898	1898	1898	674
282	20231120	144000	126652460	1898	1898	1899	1898	1190
283	20231120	143900	124393801	1898	1898	1898	1898	100
284	20231120	143800	124204001	1898	1898	1898	1898	100
285	20231120	143700	124014201	1897	1898	1898	1897	158
286	20231120	143600	123714329	1898	1898	1898	1898	0
287	20231120	143500	123714329	1898	1898	1898	1898	2
288	20231120	143400	123710533	1897	1897	1897	1897	7
289	20231120	143300	123697254	1898	1898	1898	1898	0
290	20231120	143200	123697254	1898	1897	1898	1897	13
291	20231120	143100	123672592	1898	1898	1898	1898	55
292	20231120	143000	123568202	1898	1898	1898	1898	22
293	20231120	142900	123526446	1898	1898	1898	1898	47
294	20231120	142800	123437240	1898	1898	1898	1898	44
295	20231120	142700	123353728	1898	1898	1898	1898	192
296	20231120	142600	122989312	1898	1898	1898	1898	759
297	20231120	142500	121548730	1898	1898	1898	1898	44
298	20231120	142400	121465218	1898	1898	1898	1897	638
299	20231120	142300	120254295	1898	1898	1898	1898	47
300	20231120	142200	120165089	1898	1898	1898	1898	89
301	20231120	142100	119996167	1898	1898	1898	1898	25
302	20231120	142000	119948717	1898	1898	1898	1898	144
303	20231120	141900	119675405	1898	1898	1898	1898	76
304	20231120	141800	119531157	1898	1898	1898	1898	49
305	20231120	141700	119438155	1898	1898	1898	1898	191
306	20231120	141600	119075637	1898	1898	1898	1898	49
307	20231120	141500	118982635	1898	1898	1898	1898	49
308	20231120	141400	118889633	1898	1898	1898	1898	56
309	20231120	141300	118783345	1897	1898	1898	1897	58
310	20231120	141200	118673270	1898	1898	1898	1898	49
311	20231120	141100	118580268	1899	1899	1899	1899	76
312	20231120	141000	118435944	1899	1899	1899	1899	171
313	20231120	140900	118111215	1899	1899	1899	1899	61
314	20231120	140800	117995376	1899	1898	1899	1898	49
315	20231120	140700	117902348	1899	1898	1899	1898	938
316	20231120	140600	116121811	1898	1898	1898	1898	283
317	20231120	140500	115584677	1898	1898	1898	1898	255
318	20231120	140400	115100687	1898	1898	1898	1898	51
319	20231120	140300	115003889	1897	1897	1897	1897	921
320	20231120	140200	113256752	1897	1897	1897	1894	665
321	20231120	140100	111996302	1897	1897	1897	1897	50
322	20231120	140000	111901452	1897	1895	1897	1895	262
323	20231120	135900	111404670	1897	1897	1897	1897	0
324	20231120	135800	111404670	1897	1897	1897	1897	0
325	20231120	135700	111404670	1897	1897	1897	1897	145
326	20231120	135600	111129605	1897	1897	1897	1897	0
327	20231120	135500	111129605	1897	1897	1897	1897	0
328	20231120	135400	111129605	1897	1896	1897	1896	195
329	20231120	135300	110759881	1896	1896	1896	1896	0
330	20231120	135200	110759881	1896	1898	1898	1896	212
331	20231120	135100	110357755	1898	1898	1898	1898	0
332	20231120	135000	110357755	1898	1898	1898	1898	0
333	20231120	134900	110357755	1898	1898	1898	1898	0
334	20231120	134800	110357755	1898	1898	1898	1898	100
335	20231120	134700	110167955	1898	1896	1898	1896	445
336	20231120	134600	109323945	1896	1896	1896	1896	0
337	20231120	134500	109323945	1896	1896	1896	1896	300
338	20231120	134400	108755145	1896	1896	1896	1896	1
339	20231120	134300	108753249	1898	1898	1898	1898	0
340	20231120	134200	108753249	1898	1898	1898	1898	0
341	20231120	134100	108753249	1898	1898	1898	1898	6
342	20231120	134000	108741861	1898	1898	1898	1898	0
343	20231120	133900	108741861	1898	1898	1898	1898	0
344	20231120	133800	108741861	1898	1898	1898	1898	87
345	20231120	133700	108576735	1898	1898	1898	1898	146
346	20231120	133600	108299627	1898	1898	1898	1898	0
347	20231120	133500	108299627	1898	1898	1898	1898	81
348	20231120	133400	108145889	1898	1898	1898	1898	39
349	20231120	133300	108071867	1898	1897	1898	1897	1007
350	20231120	133200	106161535	1897	1897	1897	1897	848
351	20231120	133100	104552879	1897	1896	1897	1896	1505
352	20231120	133000	101699394	1897	1897	1897	1896	592
353	20231120	132900	100576790	1897	1897	1897	1897	0
354	20231120	132800	100576790	1897	1897	1897	1897	0
355	20231120	132700	100576790	1897	1897	1897	1897	146
356	20231120	132600	100299828	1897	1897	1897	1897	0
357	20231120	132500	100299828	1897	1897	1897	1897	0
358	20231120	132400	100299828	1897	1897	1897	1897	87
359	20231120	132300	100134789	1897	1896	1897	1895	711
360	20231120	132200	98786724	1897	1897	1897	1897	0
361	20231120	132100	98786724	1897	1897	1897	1897	50
362	20231120	132000	98691874	1897	1895	1897	1895	1010
363	20231120	131900	96777904	1897	1896	1897	1896	753
364	20231120	131800	95350163	1896	1896	1896	1896	154
365	20231120	131700	95058179	1896	1896	1896	1896	146
366	20231120	131600	94781363	1896	1896	1896	1896	40
367	20231120	131500	94705523	1896	1894	1896	1894	1041
368	20231120	131400	92733841	1895	1895	1895	1895	550
369	20231120	131300	91691591	1895	1894	1895	1894	1700
370	20231120	131200	88471790	1894	1894	1894	1894	0
371	20231120	131100	88471790	1894	1894	1894	1894	0
372	20231120	131000	88471790	1894	1894	1894	1894	101
373	20231120	130900	88280496	1894	1894	1894	1894	0
374	20231120	130800	88280496	1894	1892	1894	1892	7
375	20231120	130700	88267240	1894	1894	1894	1894	0
376	20231120	130600	88267240	1894	1894	1894	1894	0
377	20231120	130500	88267240	1894	1893	1894	1893	404
378	20231120	130400	87502467	1892	1892	1892	1892	1
379	20231120	130300	87500575	1893	1893	1893	1893	100
380	20231120	130200	87311275	1893	1893	1893	1893	0
381	20231120	130100	87311275	1893	1893	1893	1893	39
382	20231120	130000	87237448	1893	1893	1893	1893	0
383	20231120	125900	87237448	1893	1893	1893	1893	9
384	20231120	125800	87220411	1893	1893	1893	1893	152
385	20231120	125700	86932675	1893	1893	1893	1893	897
386	20231120	125600	85234654	1891	1891	1891	1891	0
387	20231120	125500	85234654	1891	1893	1893	1891	672
388	20231120	125400	83963900	1893	1893	1893	1893	160
389	20231120	125300	83661020	1893	1893	1893	1893	0
390	20231120	125200	83661020	1893	1893	1893	1893	0
391	20231120	125100	83661020	1893	1893	1893	1893	0
392	20231120	125000	83661020	1893	1893	1893	1893	1
393	20231120	124900	83659127	1893	1893	1893	1893	0
394	20231120	124800	83659127	1893	1891	1893	1891	110
395	20231120	124700	83451097	1891	1891	1891	1891	10
396	20231120	124600	83432187	1893	1893	1893	1893	0
397	20231120	124500	83432187	1893	1893	1893	1893	0
398	20231120	124400	83432187	1893	1893	1893	1893	0
399	20231120	124300	83432187	1893	1893	1893	1893	0
400	20231120	124200	83432187	1893	1893	1893	1893	0
401	20231120	124100	83432187	1893	1893	1893	1893	3
402	20231120	124000	83426508	1893	1893	1893	1893	1
403	20231120	123900	83424615	1893	1893	1893	1893	10
404	20231120	123800	83405685	1890	1890	1890	1890	60
405	20231120	123700	83292285	1893	1893	1893	1893	0
406	20231120	123600	83292285	1893	1893	1893	1893	0
407	20231120	123500	83292285	1893	1893	1893	1893	6
408	20231120	123400	83280927	1893	1893	1893	1893	0
409	20231120	123300	83280927	1893	1893	1893	1893	0
410	20231120	123200	83280927	1893	1893	1893	1893	0
411	20231120	123100	83280927	1893	1893	1893	1893	0
412	20231120	123000	83280927	1893	1893	1893	1893	0
413	20231120	122900	83280927	1893	1893	1893	1893	0
414	20231120	122800	83280927	1893	1893	1893	1893	39
415	20231120	122700	83207100	1893	1893	1893	1893	3
416	20231120	122600	83201421	1893	1893	1893	1893	0
417	20231120	122500	83201421	1893	1893	1893	1893	0
418	20231120	122400	83201421	1893	1893	1893	1893	0
419	20231120	122300	83201421	1893	1893	1893	1893	0
420	20231120	122200	83201421	1893	1893	1893	1893	0
421	20231120	122100	83201421	1893	1893	1893	1893	0
422	20231120	122000	83201421	1893	1893	1893	1893	0
423	20231120	121900	83201421	1893	1893	1893	1893	0
424	20231120	121800	83201421	1893	1893	1893	1893	0
425	20231120	121700	83201421	1893	1893	1893	1893	63
426	20231120	121600	83082162	1894	1893	1894	1893	506
427	20231120	121500	82124299	1894	1894	1894	1894	23
428	20231120	121400	82080737	1894	1893	1894	1893	1255
429	20231120	121300	79705021	1892	1893	1893	1892	104
430	20231120	121200	79508249	1893	1893	1893	1893	1
431	20231120	121100	79506356	1893	1893	1893	1893	0
432	20231120	121000	79506356	1893	1893	1893	1893	102
433	20231120	120900	79313270	1893	1893	1893	1893	0
434	20231120	120800	79313270	1893	1893	1893	1893	0
435	20231120	120700	79313270	1893	1893	1893	1893	0
436	20231120	120600	79313270	1893	1893	1893	1893	0
437	20231120	120500	79313270	1893	1893	1893	1893	1
438	20231120	120400	79311377	1893	1893	1893	1893	100
439	20231120	120300	79122077	1893	1893	1893	1893	0
440	20231120	120200	79122077	1893	1893	1893	1893	12
441	20231120	120100	79099361	1893	1893	1893	1893	0
442	20231120	120000	79099361	1893	1893	1893	1893	0
443	20231120	115900	79099361	1893	1892	1893	1892	4
444	20231120	115800	79091790	1893	1893	1893	1893	0
445	20231120	115700	79091790	1893	1893	1893	1893	0
446	20231120	115600	79091790	1893	1893	1893	1893	0
447	20231120	115500	79091790	1893	1893	1893	1893	39
448	20231120	115400	79017963	1893	1893	1893	1893	0
449	20231120	115300	79017963	1893	1893	1893	1893	0
450	20231120	115200	79017963	1893	1893	1893	1893	0
451	20231120	115100	79017963	1893	1893	1893	1893	5
452	20231120	115000	79008498	1892	1892	1892	1892	1
453	20231120	114900	79006606	1893	1893	1893	1893	0
454	20231120	114800	79006606	1893	1893	1893	1893	0
455	20231120	114700	79006606	1893	1893	1893	1893	100
456	20231120	114600	78817306	1893	1893	1893	1893	0
457	20231120	114500	78817306	1893	1893	1893	1893	5
458	20231120	114400	78807841	1893	1893	1893	1893	0
459	20231120	114300	78807841	1893	1893	1893	1893	0
460	20231120	114200	78807841	1893	1893	1893	1893	0
461	20231120	114100	78807841	1893	1893	1893	1893	0
462	20231120	114000	78807841	1893	1893	1893	1893	1
463	20231120	113900	78805948	1893	1892	1893	1892	222
464	20231120	113800	78385922	1893	1887	1893	1885	6001
465	20231120	113700	67070340	1893	1893	1893	1893	0
466	20231120	113600	67070340	1893	1893	1893	1893	0
467	20231120	113500	67070340	1893	1892	1893	1890	937
468	20231120	113400	65297561	1893	1893	1893	1893	3
469	20231120	113300	65291882	1892	1892	1892	1892	3
470	20231120	113200	65286206	1892	1892	1892	1892	49
471	20231120	113100	65193498	1893	1892	1893	1892	48
472	20231120	113000	65102681	1892	1892	1892	1892	1289
473	20231120	112900	62663893	1892	1892	1892	1892	0
474	20231120	112800	62663893	1892	1892	1892	1892	0
475	20231120	112700	62663893	1892	1892	1892	1892	0
476	20231120	112600	62663893	1892	1892	1892	1892	10
477	20231120	112500	62644973	1891	1891	1891	1891	1
478	20231120	112400	62643082	1892	1892	1892	1892	0
479	20231120	112300	62643082	1892	1891	1892	1891	2
480	20231120	112200	62639299	1892	1891	1892	1891	39
481	20231120	112100	62565544	1891	1891	1891	1891	0
482	20231120	112000	62565544	1891	1891	1891	1891	1
483	20231120	111900	62563653	1892	1892	1892	1892	0
484	20231120	111800	62563653	1892	1892	1892	1892	0
485	20231120	111700	62563653	1892	1892	1892	1892	0
486	20231120	111600	62563653	1892	1892	1892	1892	0
487	20231120	111500	62563653	1892	1891	1892	1891	973
488	20231120	111400	60722738	1892	1892	1892	1892	0
489	20231120	111300	60722738	1892	1892	1892	1892	0
490	20231120	111200	60722738	1892	1892	1892	1892	0
491	20231120	111100	60722738	1892	1892	1892	1892	0
492	20231120	111000	60722738	1892	1892	1892	1892	101
493	20231120	110900	60531646	1886	1886	1886	1886	0
494	20231120	110800	60531646	1886	1886	1886	1886	0
495	20231120	110700	60531646	1886	1886	1886	1886	0
496	20231120	110600	60531646	1886	1886	1886	1886	0
497	20231120	110500	60531646	1886	1886	1886	1886	0
498	20231120	110400	60531646	1886	1886	1886	1886	0
499	20231120	110300	60531646	1886	1886	1886	1886	0
500	20231120	110200	60531646	1886	1886	1886	1886	0
501	20231120	110100	60531646	1886	1886	1886	1886	0
502	20231120	110000	60531646	1886	1886	1886	1886	0
503	20231120	105900	60531646	1886	1886	1886	1886	0
504	20231120	105800	60531646	1886	1886	1886	1886	450
505	20231120	105700	59682946	1886	1887	1887	1886	310
506	20231120	105600	59098276	1893	1893	1893	1893	0
507	20231120	105500	59098276	1893	1893	1893	1893	1
508	20231120	105400	59096383	1893	1893	1893	1893	0
509	20231120	105300	59096383	1893	1893	1893	1893	0
510	20231120	105200	59096383	1893	1893	1893	1893	0
511	20231120	105100	59096383	1893	1893	1893	1893	0
512	20231120	105000	59096383	1893	1893	1893	1893	1
513	20231120	104900	59094490	1893	1893	1893	1893	39
514	20231120	104800	59020663	1893	1893	1893	1893	0
515	20231120	104700	59020663	1893	1893	1893	1893	0
516	20231120	104600	59020663	1893	1891	1893	1891	11
517	20231120	104500	58999854	1892	1892	1892	1892	1
518	20231120	104400	58997962	1890	1890	1890	1890	187
519	20231120	104300	58644532	1890	1890	1890	1890	41
520	20231120	104200	58567042	1890	1890	1890	1890	839
521	20231120	104100	56981332	1890	1890	1890	1890	286
522	20231120	104000	56440792	1890	1890	1890	1890	0
523	20231120	103900	56440792	1890	1890	1890	1890	30
524	20231120	103800	56384092	1894	1894	1894	1894	0
525	20231120	103700	56384092	1894	1894	1894	1894	0
526	20231120	103600	56384092	1894	1893	1894	1893	55
527	20231120	103500	56279941	1894	1893	1894	1893	606
528	20231120	103400	55132680	1893	1893	1893	1893	0
529	20231120	103300	55132680	1893	1893	1893	1893	0
530	20231120	103200	55132680	1893	1893	1893	1893	0
531	20231120	103100	55132680	1893	1893	1893	1893	94
532	20231120	103000	54954738	1893	1893	1893	1893	0
533	20231120	102900	54954738	1893	1892	1893	1892	123
534	20231120	102800	54722012	1891	1891	1891	1891	665
535	20231120	102700	53464497	1890	1890	1890	1890	0
536	20231120	102600	53464497	1890	1890	1890	1890	0
537	20231120	102500	53464497	1890	1891	1891	1890	178
538	20231120	102400	53127915	1891	1891	1891	1891	11
539	20231120	102300	53107114	1890	1890	1890	1890	2
540	20231120	102200	53103334	1891	1891	1891	1891	0
541	20231120	102100	53103334	1891	1891	1891	1891	0
542	20231120	102000	53103334	1891	1890	1891	1890	106
543	20231120	101900	52902889	1891	1891	1891	1891	0
544	20231120	101800	52902889	1891	1891	1891	1891	0
545	20231120	101700	52902889	1891	1891	1891	1891	0
546	20231120	101600	52902889	1891	1891	1891	1891	39
547	20231120	101500	52829140	1891	1891	1891	1891	0
548	20231120	101400	52829140	1891	1891	1891	1891	0
549	20231120	101300	52829140	1891	1891	1891	1891	11
550	20231120	101200	52808339	1885	1885	1885	1885	0
551	20231120	101100	52808339	1885	1885	1885	1885	0
552	20231120	101000	52808339	1885	1885	1885	1885	0
553	20231120	100900	52808339	1885	1885	1885	1885	0
554	20231120	100800	52808339	1885	1888	1888	1885	1000
555	20231120	100700	50921755	1892	1891	1892	1891	56
556	20231120	100600	50815855	1891	1891	1891	1891	1
557	20231120	100500	50813964	1886	1891	1891	1886	22
558	20231120	100400	50772467	1889	1889	1889	1889	0
559	20231120	100300	50772467	1889	1885	1889	1885	599
560	20231120	100200	49643196	1885	1885	1885	1885	12
561	20231120	100100	49620576	1882	1885	1885	1882	52
562	20231120	100000	49522562	1882	1882	1882	1882	5
563	20231120	095900	49513152	1882	1882	1882	1882	0
564	20231120	095800	49513152	1882	1883	1883	1882	156
565	20231120	095700	49219409	1883	1882	1884	1882	135
566	20231120	095600	48965284	1882	1882	1882	1882	123
567	20231120	095500	48733798	1882	1882	1882	1882	2150
568	20231120	095400	44687498	1882	1885	1885	1882	1073
569	20231120	095300	42667840	1883	1885	1885	1883	918
570	20231120	095200	40937492	1891	1891	1891	1891	0
571	20231120	095100	40937492	1891	1891	1891	1891	255
572	20231120	095000	40455287	1891	1891	1891	1891	0
573	20231120	094900	40455287	1891	1891	1891	1891	0
574	20231120	094800	40455287	1891	1891	1891	1891	0
575	20231120	094700	40455287	1891	1891	1891	1891	0
576	20231120	094600	40455287	1891	1891	1891	1891	0
577	20231120	094500	40455287	1891	1891	1891	1891	0
578	20231120	094400	40455287	1891	1891	1891	1891	1
579	20231120	094300	40453396	1891	1891	1891	1891	39
580	20231120	094200	40379647	1892	1892	1892	1892	0
581	20231120	094100	40379647	1892	1892	1892	1892	0
582	20231120	094000	40379647	1892	1890	1892	1890	435
583	20231120	093900	39557495	1890	1890	1890	1890	814
584	20231120	093800	38019035	1890	1890	1890	1890	0
585	20231120	093700	38019035	1890	1890	1890	1890	1
586	20231120	093600	38017145	1889	1889	1889	1889	0
587	20231120	093500	38017145	1889	1889	1889	1889	1
588	20231120	093400	38015256	1890	1890	1890	1890	0
589	20231120	093300	38015256	1890	1890	1890	1890	0
590	20231120	093200	38015256	1890	1890	1890	1890	0
591	20231120	093100	38015256	1890	1890	1890	1890	51
592	20231120	093000	37918866	1885	1885	1885	1885	0
593	20231120	092900	37918866	1885	1885	1885	1885	1
594	20231120	092800	37916981	1893	1893	1893	1893	0
595	20231120	092700	37916981	1893	1893	1893	1893	10
596	20231120	092600	37898051	1893	1893	1893	1893	0
597	20231120	092500	37898051	1893	1893	1893	1893	0
598	20231120	092400	37898051	1893	1893	1893	1893	0
599	20231120	092300	37898051	1893	1893	1893	1893	0
600	20231120	092200	37898051	1893	1893	1893	1893	0
601	20231120	092100	37898051	1893	1884	1893	1884	20
602	20231120	092000	37860281	1884	1893	1893	1884	30
603	20231120	091900	37803689	1893	1893	1893	1893	0
604	20231120	091800	37803689	1893	1893	1893	1893	5
605	20231120	091700	37794224	1891	1892	1894	1891	5425
606	20231120	091600	27535499	1892	1891	1892	1891	530
607	20231120	091500	26533239	1892	1891	1892	1891	1830
608	20231120	091400	23072687	1891	1891	1891	1891	49
609	20231120	091300	22980028	1891	1891	1891	1891	0
610	20231120	091200	22980028	1891	1891	1891	1891	0
611	20231120	091100	22980028	1891	1890	1891	1890	10
612	20231120	091000	22961125	1882	1892	1892	1882	57
613	20231120	090900	22853751	1882	1882	1882	1882	0
614	20231120	090800	22853751	1882	1882	1882	1882	415
615	20231120	090700	22072721	1882	1895	1896	1882	1237
616	20231120	090600	19740046	1895	1896	1896	1894	2647
617	20231120	090500	14726609	1895	1895	1895	1895	10
618	20231120	090400	14707659	1895	1890	1895	1882	2191
619	20231120	090300	10564699	1890	1889	1890	1889	187
620	20231120	090200	10211290	1890	1889	1890	1889	1014
621	20231120	090100	8294917	1890	1890	1890	1882	554
622	20231120	090000	7251848	1892	1888	1892	1888	3840