KissMeData/097800/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	195000	81664602	1509	1509	1509	1509	6255
3	20231120	194900	81664602	1509	1509	1509	1509	0
4	20231120	194800	81664602	1509	1509	1509	1509	0
5	20231120	194700	81664602	1509	1509	1509	1509	0
6	20231120	194600	81664602	1509	1509	1509	1509	0
7	20231120	194500	81664602	1509	1509	1509	1509	0
8	20231120	194400	81664602	1509	1509	1509	1509	0
9	20231120	194300	81664602	1509	1509	1509	1509	0
10	20231120	194200	81664602	1509	1509	1509	1509	0
11	20231120	194100	81664602	1509	1509	1509	1509	0
12	20231120	194000	81664602	1509	1509	1509	1509	0
13	20231120	193900	81664602	1509	1509	1509	1509	0
14	20231120	193800	81664602	1509	1509	1509	1509	0
15	20231120	193700	81664602	1509	1509	1509	1509	0
16	20231120	193600	81664602	1509	1509	1509	1509	0
17	20231120	193500	81664602	1509	1509	1509	1509	0
18	20231120	193400	81664602	1509	1509	1509	1509	0
19	20231120	193300	81664602	1509	1509	1509	1509	0
20	20231120	193200	81664602	1509	1509	1509	1509	0
21	20231120	193100	81664602	1509	1509	1509	1509	0
22	20231120	193000	81664602	1509	1509	1509	1509	0
23	20231120	192900	81664602	1509	1509	1509	1509	0
24	20231120	192800	81664602	1509	1509	1509	1509	0
25	20231120	192700	81664602	1509	1509	1509	1509	0
26	20231120	192600	81664602	1509	1509	1509	1509	0
27	20231120	192500	81664602	1509	1509	1509	1509	0
28	20231120	192400	81664602	1509	1509	1509	1509	0
29	20231120	192300	81664602	1509	1509	1509	1509	0
30	20231120	192200	81664602	1509	1509	1509	1509	0
31	20231120	192100	81664602	1509	1509	1509	1509	0
32	20231120	192000	81664602	1509	1509	1509	1509	6255
33	20231120	191900	81664602	1509	1509	1509	1509	0
34	20231120	191800	81664602	1509	1509	1509	1509	0
35	20231120	191700	81664602	1509	1509	1509	1509	0
36	20231120	191600	81664602	1509	1509	1509	1509	0
37	20231120	191500	81664602	1509	1509	1509	1509	0
38	20231120	191400	81664602	1509	1509	1509	1509	0
39	20231120	191300	81664602	1509	1509	1509	1509	0
40	20231120	191200	81664602	1509	1509	1509	1509	0
41	20231120	191100	81664602	1509	1509	1509	1509	0
42	20231120	191000	81664602	1509	1509	1509	1509	0
43	20231120	190900	81664602	1509	1509	1509	1509	0
44	20231120	190800	81664602	1509	1509	1509	1509	0
45	20231120	190700	81664602	1509	1509	1509	1509	0
46	20231120	190600	81664602	1509	1509	1509	1509	0
47	20231120	190500	81664602	1509	1509	1509	1509	0
48	20231120	190400	81664602	1509	1509	1509	1509	0
49	20231120	190300	81664602	1509	1509	1509	1509	0
50	20231120	190200	81664602	1509	1509	1509	1509	0
51	20231120	190100	81664602	1509	1509	1509	1509	0
52	20231120	190000	81664602	1509	1509	1509	1509	0
53	20231120	185900	81664602	1509	1509	1509	1509	0
54	20231120	185800	81664602	1509	1509	1509	1509	0
55	20231120	185700	81664602	1509	1509	1509	1509	0
56	20231120	185600	81664602	1509	1509	1509	1509	0
57	20231120	185500	81664602	1509	1509	1509	1509	0
58	20231120	185400	81664602	1509	1509	1509	1509	0
59	20231120	185300	81664602	1509	1509	1509	1509	0
60	20231120	185200	81664602	1509	1509	1509	1509	0
61	20231120	185100	81664602	1509	1509	1509	1509	0
62	20231120	185000	81664602	1509	1509	1509	1509	6255
63	20231120	184900	81664602	1509	1509	1509	1509	0
64	20231120	184800	81664602	1509	1509	1509	1509	0
65	20231120	184700	81664602	1509	1509	1509	1509	0
66	20231120	184600	81664602	1509	1509	1509	1509	0
67	20231120	184500	81664602	1509	1509	1509	1509	0
68	20231120	184400	81664602	1509	1509	1509	1509	0
69	20231120	184300	81664602	1509	1509	1509	1509	0
70	20231120	184200	81664602	1509	1509	1509	1509	0
71	20231120	184100	81664602	1509	1509	1509	1509	0
72	20231120	184000	81664602	1509	1509	1509	1509	0
73	20231120	183900	81664602	1509	1509	1509	1509	0
74	20231120	183800	81664602	1509	1509	1509	1509	0
75	20231120	183700	81664602	1509	1509	1509	1509	0
76	20231120	183600	81664602	1509	1509	1509	1509	0
77	20231120	183500	81664602	1509	1509	1509	1509	0
78	20231120	183400	81664602	1509	1509	1509	1509	0
79	20231120	183300	81664602	1509	1509	1509	1509	0
80	20231120	183200	81664602	1509	1509	1509	1509	0
81	20231120	183100	81664602	1509	1509	1509	1509	0
82	20231120	183000	81664602	1509	1509	1509	1509	0
83	20231120	182900	81664602	1509	1509	1509	1509	0
84	20231120	182800	81664602	1509	1509	1509	1509	0
85	20231120	182700	81664602	1509	1509	1509	1509	0
86	20231120	182600	81664602	1509	1509	1509	1509	0
87	20231120	182500	81664602	1509	1509	1509	1509	0
88	20231120	182400	81664602	1509	1509	1509	1509	0
89	20231120	182300	81664602	1509	1509	1509	1509	0
90	20231120	182200	81664602	1509	1509	1509	1509	0
91	20231120	182100	81664602	1509	1509	1509	1509	0
92	20231120	182000	81664602	1509	1509	1509	1509	6255
93	20231120	181900	81664602	1509	1509	1509	1509	0
94	20231120	181800	81664602	1509	1509	1509	1509	0
95	20231120	181700	81664602	1509	1509	1509	1509	0
96	20231120	181600	81664602	1509	1509	1509	1509	0
97	20231120	181500	81664602	1509	1509	1509	1509	0
98	20231120	181400	81664602	1509	1509	1509	1509	0
99	20231120	181300	81664602	1509	1509	1509	1509	0
100	20231120	181200	81664602	1509	1509	1509	1509	0
101	20231120	181100	81664602	1509	1509	1509	1509	0
102	20231120	181000	81664602	1509	1509	1509	1509	0
103	20231120	180900	81664602	1509	1509	1509	1509	0
104	20231120	180800	81664602	1509	1509	1509	1509	0
105	20231120	180700	81664602	1509	1509	1509	1509	0
106	20231120	180600	81664602	1509	1509	1509	1509	0
107	20231120	180500	81664602	1509	1509	1509	1509	0
108	20231120	180400	81664602	1509	1509	1509	1509	0
109	20231120	180300	81664602	1509	1509	1509	1509	0
110	20231120	180200	81664602	1509	1509	1509	1509	0
111	20231120	180100	81664602	1509	1509	1509	1509	0
112	20231120	180000	81664602	1509	1509	1509	1509	0
113	20231120	175900	81664602	1509	1509	1509	1509	0
114	20231120	175800	81664602	1509	1509	1509	1509	0
115	20231120	175700	81664602	1509	1509	1509	1509	0
116	20231120	175600	81664602	1509	1509	1509	1509	0
117	20231120	175500	81664602	1509	1509	1509	1509	0
118	20231120	175400	81664602	1509	1509	1509	1509	0
119	20231120	175300	81664602	1509	1509	1509	1509	0
120	20231120	175200	81664602	1509	1509	1509	1509	0
121	20231120	175100	81664602	1509	1509	1509	1509	0
122	20231120	175000	81664602	1509	1509	1509	1509	6255
123	20231120	174900	81664602	1509	1509	1509	1509	0
124	20231120	174800	81664602	1509	1509	1509	1509	0
125	20231120	174700	81664602	1509	1509	1509	1509	0
126	20231120	174600	81664602	1509	1509	1509	1509	0
127	20231120	174500	81664602	1509	1509	1509	1509	0
128	20231120	174400	81664602	1509	1509	1509	1509	0
129	20231120	174300	81664602	1509	1509	1509	1509	0
130	20231120	174200	81664602	1509	1509	1509	1509	0
131	20231120	174100	81664602	1509	1509	1509	1509	0
132	20231120	174000	81664602	1509	1509	1509	1509	0
133	20231120	173900	81664602	1509	1509	1509	1509	0
134	20231120	173800	81664602	1509	1509	1509	1509	0
135	20231120	173700	81664602	1509	1509	1509	1509	0
136	20231120	173600	81664602	1509	1509	1509	1509	0
137	20231120	173500	81664602	1509	1509	1509	1509	0
138	20231120	173400	81664602	1509	1509	1509	1509	0
139	20231120	173300	81664602	1509	1509	1509	1509	0
140	20231120	173200	81664602	1509	1509	1509	1509	0
141	20231120	173100	81664602	1509	1509	1509	1509	0
142	20231120	173000	81664602	1509	1509	1509	1509	0
143	20231120	172900	81664602	1509	1509	1509	1509	0
144	20231120	172800	81664602	1509	1509	1509	1509	0
145	20231120	172700	81664602	1509	1509	1509	1509	0
146	20231120	172600	81664602	1509	1509	1509	1509	0
147	20231120	172500	81664602	1509	1509	1509	1509	0
148	20231120	172400	81664602	1509	1509	1509	1509	0
149	20231120	172300	81664602	1509	1509	1509	1509	0
150	20231120	172200	81664602	1509	1509	1509	1509	0
151	20231120	172100	81664602	1509	1509	1509	1509	0
152	20231120	172000	81664602	1509	1509	1509	1509	6255
153	20231120	171900	81664602	1509	1509	1509	1509	0
154	20231120	171800	81664602	1509	1509	1509	1509	0
155	20231120	171700	81664602	1509	1509	1509	1509	0
156	20231120	171600	81664602	1509	1509	1509	1509	0
157	20231120	171500	81664602	1509	1509	1509	1509	0
158	20231120	171400	81664602	1509	1509	1509	1509	0
159	20231120	171300	81664602	1509	1509	1509	1509	0
160	20231120	171200	81664602	1509	1509	1509	1509	0
161	20231120	171100	81664602	1509	1509	1509	1509	0
162	20231120	171000	81664602	1509	1509	1509	1509	0
163	20231120	170900	81664602	1509	1509	1509	1509	0
164	20231120	170800	81664602	1509	1509	1509	1509	0
165	20231120	170700	81664602	1509	1509	1509	1509	0
166	20231120	170600	81664602	1509	1509	1509	1509	0
167	20231120	170500	81664602	1509	1509	1509	1509	0
168	20231120	170400	81664602	1509	1509	1509	1509	0
169	20231120	170300	81664602	1509	1509	1509	1509	0
170	20231120	170200	81664602	1509	1509	1509	1509	0
171	20231120	170100	81664602	1509	1509	1509	1509	0
172	20231120	170000	81664602	1509	1509	1509	1509	0
173	20231120	165900	81664602	1509	1509	1509	1509	0
174	20231120	165800	81664602	1509	1509	1509	1509	0
175	20231120	165700	81664602	1509	1509	1509	1509	0
176	20231120	165600	81664602	1509	1509	1509	1509	0
177	20231120	165500	81664602	1509	1509	1509	1509	0
178	20231120	165400	81664602	1509	1509	1509	1509	0
179	20231120	165300	81664602	1509	1509	1509	1509	0
180	20231120	165200	81664602	1509	1509	1509	1509	0
181	20231120	165100	81664602	1509	1509	1509	1509	0
182	20231120	165000	81664602	1509	1509	1509	1509	6255
183	20231120	164900	81664602	1509	1509	1509	1509	0
184	20231120	164800	81664602	1509	1509	1509	1509	0
185	20231120	164700	81664602	1509	1509	1509	1509	0
186	20231120	164600	81664602	1509	1509	1509	1509	0
187	20231120	164500	81664602	1509	1509	1509	1509	0
188	20231120	164400	81664602	1509	1509	1509	1509	0
189	20231120	164300	81664602	1509	1509	1509	1509	0
190	20231120	164200	81664602	1509	1509	1509	1509	0
191	20231120	164100	81664602	1509	1509	1509	1509	0
192	20231120	164000	81664602	1509	1509	1509	1509	0
193	20231120	163900	81664602	1509	1509	1509	1509	0
194	20231120	163800	81664602	1509	1509	1509	1509	0
195	20231120	163700	81664602	1509	1509	1509	1509	0
196	20231120	163600	81664602	1509	1509	1509	1509	0
197	20231120	163500	81664602	1509	1509	1509	1509	0
198	20231120	163400	81664602	1509	1509	1509	1509	0
199	20231120	163300	81664602	1509	1509	1509	1509	0
200	20231120	163200	81664602	1509	1509	1509	1509	0
201	20231120	163100	81664602	1509	1509	1509	1509	0
202	20231120	163000	81664602	1509	1509	1509	1509	0
203	20231120	162900	81664602	1509	1509	1509	1509	0
204	20231120	162800	81664602	1509	1509	1509	1509	0
205	20231120	162700	81664602	1509	1509	1509	1509	0
206	20231120	162600	81664602	1509	1509	1509	1509	0
207	20231120	162500	81664602	1509	1509	1509	1509	0
208	20231120	162400	81664602	1509	1509	1509	1509	0
209	20231120	162300	81664602	1509	1509	1509	1509	0
210	20231120	162200	81664602	1509	1509	1509	1509	0
211	20231120	162100	81664602	1509	1509	1509	1509	0
212	20231120	162000	81664602	1509	1509	1509	1509	6255
213	20231120	161900	81664602	1509	1509	1509	1509	0
214	20231120	161800	81664602	1509	1509	1509	1509	0
215	20231120	161700	81664602	1509	1509	1509	1509	0
216	20231120	161600	81664602	1509	1509	1509	1509	0
217	20231120	161500	81664602	1509	1509	1509	1509	0
218	20231120	161400	81664602	1509	1509	1509	1509	0
219	20231120	161300	81664602	1509	1509	1509	1509	0
220	20231120	161200	81664602	1509	1509	1509	1509	0
221	20231120	161100	81664602	1509	1509	1509	1509	0
222	20231120	161000	81664602	1509	1509	1509	1509	0
223	20231120	160900	81664602	1509	1509	1509	1509	0
224	20231120	160800	81664602	1509	1509	1509	1509	0
225	20231120	160700	81664602	1509	1509	1509	1509	0
226	20231120	160600	81664602	1509	1509	1509	1509	0
227	20231120	160500	81664602	1509	1509	1509	1509	0
228	20231120	160400	81664602	1509	1509	1509	1509	0
229	20231120	160300	81664602	1509	1509	1509	1509	0
230	20231120	160200	81664602	1509	1509	1509	1509	0
231	20231120	160100	81664602	1509	1509	1509	1509	0
232	20231120	160000	81664602	1509	1509	1509	1509	0
233	20231120	155900	81664602	1509	1509	1509	1509	0
234	20231120	155800	81664602	1509	1509	1509	1509	0
235	20231120	155700	81664602	1509	1509	1509	1509	0
236	20231120	155600	81664602	1509	1509	1509	1509	0
237	20231120	155500	81664602	1509	1509	1509	1509	0
238	20231120	155400	81664602	1509	1509	1509	1509	0
239	20231120	155300	81664602	1509	1509	1509	1509	0
240	20231120	155200	81664602	1509	1509	1509	1509	0
241	20231120	155100	81664602	1509	1509	1509	1509	0
242	20231120	155000	81664602	1509	1509	1509	1509	6255
243	20231120	154900	81664602	1509	1509	1509	1509	0
244	20231120	154800	81664602	1509	1509	1509	1509	0
245	20231120	154700	81664602	1509	1509	1509	1509	0
246	20231120	154600	81664602	1509	1509	1509	1509	0
247	20231120	154500	81664602	1509	1509	1509	1509	0
248	20231120	154400	81664602	1509	1509	1509	1509	0
249	20231120	154300	81664602	1509	1509	1509	1509	0
250	20231120	154200	81664602	1509	1509	1509	1509	0
251	20231120	154100	81664602	1509	1509	1509	1509	0
252	20231120	154000	81664602	1509	1509	1509	1509	0
253	20231120	153900	81664602	1509	1509	1509	1509	0
254	20231120	153800	81664602	1509	1509	1509	1509	0
255	20231120	153700	81664602	1509	1509	1509	1509	0
256	20231120	153600	81664602	1509	1509	1509	1509	0
257	20231120	153500	81664602	1509	1509	1509	1509	0
258	20231120	153400	81664602	1509	1509	1509	1509	0
259	20231120	153300	81664602	1509	1509	1509	1509	0
260	20231120	153200	81664602	1509	1509	1509	1509	0
261	20231120	153100	81664602	1509	1509	1509	1509	0
262	20231120	153000	81664602	1509	1509	1509	1509	6255
263	20231120	152900	72225807	1515	1515	1515	1515	0
264	20231120	152800	72225807	1515	1515	1515	1515	0
265	20231120	152700	72225807	1515	1515	1515	1515	0
266	20231120	152600	72225807	1515	1515	1515	1515	0
267	20231120	152500	72225807	1515	1515	1515	1515	0
268	20231120	152400	72225807	1515	1515	1515	1515	0
269	20231120	152300	72225807	1515	1515	1515	1515	0
270	20231120	152200	72225807	1515	1515	1515	1515	0
271	20231120	152100	72225807	1515	1515	1515	1515	0
272	20231120	152000	72225807	1515	1515	1515	1515	0
273	20231120	151900	72225807	1515	1515	1515	1515	600
274	20231120	151800	71316807	1515	1515	1515	1515	0
275	20231120	151700	71316807	1515	1515	1515	1515	62
276	20231120	151600	71222877	1515	1515	1515	1515	0
277	20231120	151500	71222877	1515	1515	1515	1515	496
278	20231120	151400	70471437	1515	1516	1516	1515	42
279	20231120	151300	70407802	1516	1516	1516	1516	600
280	20231120	151200	69498202	1516	1516	1516	1516	0
281	20231120	151100	69498202	1516	1516	1516	1516	5
282	20231120	151000	69490622	1514	1514	1514	1514	0
283	20231120	150900	69490622	1514	1514	1514	1514	0
284	20231120	150800	69490622	1514	1514	1514	1514	0
285	20231120	150700	69490622	1514	1514	1514	1514	0
286	20231120	150600	69490622	1514	1514	1514	1514	0
287	20231120	150500	69490622	1514	1516	1516	1514	1200
288	20231120	150400	67673396	1516	1516	1516	1516	0
289	20231120	150300	67673396	1516	1516	1516	1516	1
290	20231120	150200	67671880	1516	1516	1516	1516	0
291	20231120	150100	67671880	1516	1516	1516	1516	0
292	20231120	150000	67671880	1516	1516	1516	1516	0
293	20231120	145900	67671880	1516	1516	1516	1516	0
294	20231120	145800	67671880	1516	1516	1516	1516	0
295	20231120	145700	67671880	1516	1517	1517	1516	1056
296	20231120	145600	66070784	1516	1516	1516	1516	0
297	20231120	145500	66070784	1516	1516	1516	1516	0
298	20231120	145400	66070784	1516	1516	1516	1516	0
299	20231120	145300	66070784	1516	1516	1516	1516	0
300	20231120	145200	66070784	1516	1516	1516	1516	0
301	20231120	145100	66070784	1516	1516	1516	1516	0
302	20231120	145000	66070784	1516	1516	1516	1516	0
303	20231120	144900	66070784	1516	1516	1516	1516	0
304	20231120	144800	66070784	1516	1516	1516	1516	0
305	20231120	144700	66070784	1516	1516	1516	1516	0
306	20231120	144600	66070784	1516	1516	1516	1516	0
307	20231120	144500	66070784	1516	1516	1516	1516	0
308	20231120	144400	66070784	1516	1516	1516	1516	0
309	20231120	144300	66070784	1516	1516	1516	1516	197
310	20231120	144200	65772132	1516	1516	1516	1516	11
311	20231120	144100	65755456	1516	1516	1516	1516	0
312	20231120	144000	65755456	1516	1516	1516	1516	0
313	20231120	143900	65755456	1516	1516	1516	1516	147
314	20231120	143800	65532604	1520	1520	1520	1520	13
315	20231120	143700	65512844	1521	1521	1521	1521	0
316	20231120	143600	65512844	1521	1521	1521	1521	0
317	20231120	143500	65512844	1521	1521	1521	1521	0
318	20231120	143400	65512844	1521	1521	1521	1521	1
319	20231120	143300	65511323	1516	1516	1516	1516	0
320	20231120	143200	65511323	1516	1516	1516	1516	0
321	20231120	143100	65511323	1516	1516	1516	1516	350
322	20231120	143000	64980723	1516	1516	1516	1516	0
323	20231120	142900	64980723	1516	1516	1516	1516	0
324	20231120	142800	64980723	1516	1516	1516	1516	0
325	20231120	142700	64980723	1516	1516	1516	1516	0
326	20231120	142600	64980723	1516	1516	1516	1516	0
327	20231120	142500	64980723	1516	1516	1516	1516	0
328	20231120	142400	64980723	1516	1516	1516	1516	1150
329	20231120	142300	63237323	1516	1516	1516	1516	1658
330	20231120	142200	60723795	1516	1516	1516	1516	504
331	20231120	142100	59959731	1516	1516	1516	1516	337
332	20231120	142000	59448839	1517	1517	1517	1517	259
333	20231120	141900	59055936	1517	1518	1518	1517	3003
334	20231120	141800	54500382	1518	1518	1518	1518	1
335	20231120	141700	54498864	1518	1518	1518	1518	80
336	20231120	141600	54377424	1518	1518	1518	1518	1
337	20231120	141500	54375906	1522	1522	1522	1522	0
338	20231120	141400	54375906	1522	1522	1522	1522	1
339	20231120	141300	54374384	1522	1522	1522	1522	20
340	20231120	141200	54343944	1520	1520	1520	1520	0
341	20231120	141100	54343944	1520	1520	1520	1520	0
342	20231120	141000	54343944	1520	1520	1520	1520	0
343	20231120	140900	54343944	1520	1520	1520	1520	0
344	20231120	140800	54343944	1520	1520	1520	1520	5
345	20231120	140700	54336344	1520	1520	1520	1520	214
346	20231120	140600	54011064	1520	1520	1520	1520	286
347	20231120	140500	53576344	1520	1520	1520	1520	1000
348	20231120	140400	52056344	1518	1518	1518	1518	30
349	20231120	140300	52010804	1518	1518	1518	1518	200
350	20231120	140200	51707204	1518	1518	1518	1518	0
351	20231120	140100	51707204	1518	1518	1518	1518	0
352	20231120	140000	51707204	1518	1518	1518	1518	0
353	20231120	135900	51707204	1518	1518	1518	1518	0
354	20231120	135800	51707204	1518	1518	1518	1518	0
355	20231120	135700	51707204	1518	1518	1518	1518	1
356	20231120	135600	51705686	1518	1518	1518	1518	0
357	20231120	135500	51705686	1518	1518	1518	1518	1
358	20231120	135400	51704168	1524	1524	1524	1524	0
359	20231120	135300	51704168	1524	1524	1524	1524	20
360	20231120	135200	51673688	1524	1524	1524	1524	0
361	20231120	135100	51673688	1524	1524	1524	1524	0
362	20231120	135000	51673688	1524	1524	1524	1524	0
363	20231120	134900	51673688	1524	1524	1524	1524	0
364	20231120	134800	51673688	1524	1524	1524	1524	0
365	20231120	134700	51673688	1524	1524	1524	1524	0
366	20231120	134600	51673688	1524	1524	1524	1524	1
367	20231120	134500	51672164	1518	1518	1518	1518	0
368	20231120	134400	51672164	1518	1518	1518	1518	350
369	20231120	134300	51140864	1518	1518	1518	1518	0
370	20231120	134200	51140864	1518	1518	1518	1518	0
371	20231120	134100	51140864	1518	1518	1518	1518	0
372	20231120	134000	51140864	1518	1518	1518	1518	403
373	20231120	133900	50529110	1518	1518	1518	1518	97
374	20231120	133800	50381864	1518	1518	1518	1518	0
375	20231120	133700	50381864	1518	1518	1518	1518	0
376	20231120	133600	50381864	1518	1518	1518	1518	177
377	20231120	133500	50113178	1524	1524	1524	1524	0
378	20231120	133400	50113178	1524	1524	1524	1524	0
379	20231120	133300	50113178	1524	1524	1524	1524	0
380	20231120	133200	50113178	1524	1524	1524	1524	0
381	20231120	133100	50113178	1524	1524	1524	1524	0
382	20231120	133000	50113178	1524	1524	1524	1524	0
383	20231120	132900	50113178	1524	1524	1524	1524	1
384	20231120	132800	50111654	1517	1517	1517	1517	0
385	20231120	132700	50111654	1517	1517	1517	1517	0
386	20231120	132600	50111654	1517	1517	1517	1517	0
387	20231120	132500	50111654	1517	1517	1517	1517	0
388	20231120	132400	50111654	1517	1517	1517	1517	0
389	20231120	132300	50111654	1517	1517	1517	1517	0
390	20231120	132200	50111654	1517	1517	1517	1517	0
391	20231120	132100	50111654	1517	1517	1517	1517	0
392	20231120	132000	50111654	1517	1517	1517	1517	0
393	20231120	131900	50111654	1517	1517	1517	1517	0
394	20231120	131800	50111654	1517	1517	1517	1517	0
395	20231120	131700	50111654	1517	1517	1517	1517	0
396	20231120	131600	50111654	1517	1521	1521	1517	8000
397	20231120	131500	37968260	1521	1521	1521	1521	0
398	20231120	131400	37968260	1521	1521	1521	1521	0
399	20231120	131300	37968260	1521	1521	1521	1521	0
400	20231120	131200	37968260	1521	1521	1521	1521	0
401	20231120	131100	37968260	1521	1521	1521	1521	0
402	20231120	131000	37968260	1521	1521	1521	1521	0
403	20231120	130900	37968260	1521	1521	1521	1521	0
404	20231120	130800	37968260	1521	1521	1521	1521	0
405	20231120	130700	37968260	1521	1521	1521	1521	0
406	20231120	130600	37968260	1521	1521	1521	1521	192
407	20231120	130500	37676228	1521	1521	1521	1521	0
408	20231120	130400	37676228	1521	1521	1521	1521	0
409	20231120	130300	37676228	1521	1521	1521	1521	0
410	20231120	130200	37676228	1521	1521	1521	1521	0
411	20231120	130100	37676228	1521	1521	1521	1521	0
412	20231120	130000	37676228	1521	1521	1521	1521	0
413	20231120	125900	37676228	1521	1521	1521	1521	0
414	20231120	125800	37676228	1521	1521	1521	1521	0
415	20231120	125700	37676228	1521	1521	1521	1521	0
416	20231120	125600	37676228	1521	1521	1521	1521	1
417	20231120	125500	37674707	1518	1518	1518	1518	0
418	20231120	125400	37674707	1518	1518	1518	1518	0
419	20231120	125300	37674707	1518	1518	1518	1518	0
420	20231120	125200	37674707	1518	1518	1518	1518	0
421	20231120	125100	37674707	1518	1518	1518	1518	0
422	20231120	125000	37674707	1518	1518	1518	1518	0
423	20231120	124900	37674707	1518	1518	1518	1518	0
424	20231120	124800	37674707	1518	1518	1518	1518	0
425	20231120	124700	37674707	1518	1518	1518	1518	0
426	20231120	124600	37674707	1518	1518	1518	1518	0
427	20231120	124500	37674707	1518	1520	1520	1518	200
428	20231120	124400	37370931	1529	1529	1529	1529	0
429	20231120	124300	37370931	1529	1529	1529	1529	30
430	20231120	124200	37325061	1529	1529	1529	1529	0
431	20231120	124100	37325061	1529	1529	1529	1529	0
432	20231120	124000	37325061	1529	1529	1529	1529	1
433	20231120	123900	37323532	1519	1519	1519	1519	0
434	20231120	123800	37323532	1519	1519	1519	1519	0
435	20231120	123700	37323532	1519	1519	1519	1519	0
436	20231120	123600	37323532	1519	1519	1519	1519	0
437	20231120	123500	37323532	1519	1519	1519	1519	0
438	20231120	123400	37323532	1519	1519	1519	1519	0
439	20231120	123300	37323532	1519	1519	1519	1519	0
440	20231120	123200	37323532	1519	1519	1519	1519	0
441	20231120	123100	37323532	1519	1524	1524	1519	3
442	20231120	123000	37318965	1518	1518	1518	1518	0
443	20231120	122900	37318965	1518	1519	1519	1518	100
444	20231120	122800	37167126	1524	1524	1524	1524	0
445	20231120	122700	37167126	1524	1524	1524	1524	0
446	20231120	122600	37167126	1524	1520	1524	1518	250
447	20231120	122500	36787021	1519	1519	1519	1519	0
448	20231120	122400	36787021	1519	1522	1522	1519	1112
449	20231120	122300	35096184	1524	1524	1524	1524	11
450	20231120	122200	35079420	1524	1523	1524	1522	200
451	20231120	122100	34774819	1524	1524	1524	1524	0
452	20231120	122000	34774819	1524	1524	1524	1524	0
453	20231120	121900	34774819	1524	1524	1524	1524	0
454	20231120	121800	34774819	1524	1524	1524	1524	0
455	20231120	121700	34774819	1524	1524	1524	1524	1
456	20231120	121600	34773295	1524	1524	1524	1524	0
457	20231120	121500	34773295	1524	1524	1524	1524	0
458	20231120	121400	34773295	1524	1524	1524	1524	0
459	20231120	121300	34773295	1524	1524	1524	1524	0
460	20231120	121200	34773295	1524	1526	1526	1524	3
461	20231120	121100	34768720	1527	1527	1527	1527	1
462	20231120	121000	34767193	1528	1528	1528	1528	88
463	20231120	120900	34632729	1528	1528	1528	1528	267
464	20231120	120800	34224753	1528	1528	1528	1528	10
465	20231120	120700	34209473	1528	1528	1528	1528	0
466	20231120	120600	34209473	1528	1528	1528	1528	0
467	20231120	120500	34209473	1528	1528	1528	1528	0
468	20231120	120400	34209473	1528	1528	1528	1528	100
469	20231120	120300	34056673	1528	1528	1528	1528	0
470	20231120	120200	34056673	1528	1528	1528	1528	1
471	20231120	120100	34055145	1529	1529	1529	1529	1
472	20231120	120000	34053616	1529	1529	1529	1529	0
473	20231120	115900	34053616	1529	1529	1529	1529	0
474	20231120	115800	34053616	1529	1529	1529	1529	0
475	20231120	115700	34053616	1529	1528	1529	1528	149
476	20231120	115600	33825823	1528	1528	1528	1528	1
477	20231120	115500	33824295	1528	1528	1528	1528	0
478	20231120	115400	33824295	1528	1528	1528	1528	0
479	20231120	115300	33824295	1528	1528	1528	1528	0
480	20231120	115200	33824295	1528	1528	1528	1528	0
481	20231120	115100	33824295	1528	1528	1528	1528	0
482	20231120	115000	33824295	1528	1528	1528	1528	0
483	20231120	114900	33824295	1528	1528	1528	1528	0
484	20231120	114800	33824295	1528	1528	1528	1528	0
485	20231120	114700	33824295	1528	1528	1528	1528	0
486	20231120	114600	33824295	1528	1528	1528	1528	0
487	20231120	114500	33824295	1528	1528	1528	1528	0
488	20231120	114400	33824295	1528	1528	1528	1528	30
489	20231120	114300	33778455	1518	1518	1518	1518	0
490	20231120	114200	33778455	1518	1518	1518	1518	0
491	20231120	114100	33778455	1518	1518	1518	1518	0
492	20231120	114000	33778455	1518	1518	1518	1518	0
493	20231120	113900	33778455	1518	1518	1518	1518	0
494	20231120	113800	33778455	1518	1518	1518	1518	0
495	20231120	113700	33778455	1518	1518	1518	1518	0
496	20231120	113600	33778455	1518	1518	1518	1518	0
497	20231120	113500	33778455	1518	1518	1518	1518	1079
498	20231120	113400	32140533	1518	1518	1518	1518	0
499	20231120	113300	32140533	1518	1518	1518	1518	0
500	20231120	113200	32140533	1518	1518	1518	1518	0
501	20231120	113100	32140533	1518	1518	1518	1518	0
502	20231120	113000	32140533	1518	1518	1518	1518	0
503	20231120	112900	32140533	1518	1518	1518	1518	44
504	20231120	112800	32073741	1518	1518	1518	1518	5
505	20231120	112700	32066151	1517	1517	1517	1517	0
506	20231120	112600	32066151	1517	1524	1524	1517	900
507	20231120	112500	30697808	1525	1525	1525	1525	0
508	20231120	112400	30697808	1525	1525	1525	1525	0
509	20231120	112300	30697808	1525	1525	1525	1525	0
510	20231120	112200	30697808	1525	1525	1525	1525	0
511	20231120	112100	30697808	1525	1525	1525	1525	0
512	20231120	112000	30697808	1525	1525	1525	1525	0
513	20231120	111900	30697808	1525	1525	1525	1525	0
514	20231120	111800	30697808	1525	1525	1525	1525	0
515	20231120	111700	30697808	1525	1525	1525	1525	0
516	20231120	111600	30697808	1525	1525	1525	1525	0
517	20231120	111500	30697808	1525	1526	1526	1525	168
518	20231120	111400	30441498	1527	1527	1527	1527	0
519	20231120	111300	30441498	1527	1527	1527	1527	0
520	20231120	111200	30441498	1527	1527	1527	1527	0
521	20231120	111100	30441498	1527	1527	1527	1527	0
522	20231120	111000	30441498	1527	1527	1527	1527	0
523	20231120	110900	30441498	1527	1527	1527	1527	0
524	20231120	110800	30441498	1527	1527	1527	1527	0
525	20231120	110700	30441498	1527	1527	1527	1527	2134
526	20231120	110600	27182880	1529	1529	1529	1529	2543
527	20231120	110500	23294633	1529	1529	1529	1529	767
528	20231120	110400	22121890	1530	1530	1530	1530	0
529	20231120	110300	22121890	1530	1531	1531	1530	21
530	20231120	110200	22089758	1530	1530	1530	1530	0
531	20231120	110100	22089758	1530	1530	1530	1530	0
532	20231120	110000	22089758	1530	1530	1530	1530	0
533	20231120	105900	22089758	1530	1530	1530	1530	100
534	20231120	105800	21936758	1530	1530	1530	1530	0
535	20231120	105700	21936758	1530	1530	1530	1530	0
536	20231120	105600	21936758	1530	1530	1530	1530	0
537	20231120	105500	21936758	1530	1530	1530	1530	0
538	20231120	105400	21936758	1530	1530	1530	1530	0
539	20231120	105300	21936758	1530	1530	1530	1530	0
540	20231120	105200	21936758	1530	1527	1530	1527	73
541	20231120	105100	21825116	1528	1530	1530	1528	273
542	20231120	105000	21407656	1530	1530	1530	1530	0
543	20231120	104900	21407656	1530	1530	1530	1530	0
544	20231120	104800	21407656	1530	1534	1534	1530	1002
545	20231120	104700	19874592	1536	1536	1536	1536	0
546	20231120	104600	19874592	1536	1536	1536	1536	0
547	20231120	104500	19874592	1536	1536	1536	1536	0
548	20231120	104400	19874592	1536	1536	1536	1536	16
549	20231120	104300	19850016	1535	1535	1535	1535	0
550	20231120	104200	19850016	1535	1535	1535	1535	273
551	20231120	104100	19430961	1534	1534	1534	1534	0
552	20231120	104000	19430961	1534	1534	1534	1534	0
553	20231120	103900	19430961	1534	1534	1534	1534	0
554	20231120	103800	19430961	1534	1534	1534	1534	170
555	20231120	103700	19170181	1530	1530	1530	1530	0
556	20231120	103600	19170181	1530	1530	1530	1530	0
557	20231120	103500	19170181	1530	1530	1530	1530	0
558	20231120	103400	19170181	1530	1530	1530	1530	0
559	20231120	103300	19170181	1530	1530	1530	1530	0
560	20231120	103200	19170181	1530	1530	1530	1530	75
561	20231120	103100	19055431	1530	1530	1530	1530	0
562	20231120	103000	19055431	1530	1530	1530	1530	0
563	20231120	102900	19055431	1530	1530	1530	1530	0
564	20231120	102800	19055431	1530	1530	1530	1530	0
565	20231120	102700	19055431	1530	1528	1530	1528	2407
566	20231120	102600	15373741	1528	1528	1528	1528	0
567	20231120	102500	15373741	1528	1528	1528	1528	0
568	20231120	102400	15373741	1528	1528	1528	1528	0
569	20231120	102300	15373741	1528	1528	1528	1528	9
570	20231120	102200	15359989	1529	1529	1529	1529	0
571	20231120	102100	15359989	1529	1529	1529	1529	0
572	20231120	102000	15359989	1529	1529	1529	1529	0
573	20231120	101900	15359989	1529	1529	1529	1529	1
574	20231120	101800	15358460	1527	1527	1527	1527	5
575	20231120	101700	15350825	1527	1527	1527	1527	0
576	20231120	101600	15350825	1527	1527	1527	1527	627
577	20231120	101500	14393396	1525	1525	1525	1525	612
578	20231120	101400	13460096	1524	1522	1524	1522	1032
579	20231120	101300	11888359	1523	1523	1523	1523	0
580	20231120	101200	11888359	1523	1523	1523	1523	0
581	20231120	101100	11888359	1523	1523	1523	1523	0
582	20231120	101000	11888359	1523	1521	1523	1521	1508
583	20231120	100900	9593587	1521	1521	1521	1521	200
584	20231120	100800	9289387	1521	1521	1521	1521	0
585	20231120	100700	9289387	1521	1521	1521	1521	0
586	20231120	100600	9289387	1521	1520	1521	1520	132
587	20231120	100500	9088697	1520	1520	1520	1520	0
588	20231120	100400	9088697	1520	1519	1520	1519	278
589	20231120	100300	8666410	1520	1520	1520	1520	100
590	20231120	100200	8514410	1520	1520	1520	1520	5
591	20231120	100100	8506810	1520	1520	1520	1520	0
592	20231120	100000	8506810	1520	1520	1520	1520	0
593	20231120	095900	8506810	1520	1520	1520	1520	1
594	20231120	095800	8505290	1516	1516	1516	1516	200
595	20231120	095700	8202090	1516	1516	1516	1516	1261
596	20231120	095600	6290414	1520	1516	1520	1516	84
597	20231120	095500	6163066	1516	1516	1516	1516	0
598	20231120	095400	6163066	1516	1516	1516	1516	0
599	20231120	095300	6163066	1516	1516	1516	1516	0
600	20231120	095200	6163066	1516	1516	1516	1516	0
601	20231120	095100	6163066	1516	1516	1516	1516	0
602	20231120	095000	6163066	1516	1516	1516	1516	0
603	20231120	094900	6163066	1516	1516	1516	1516	55
604	20231120	094800	6079686	1521	1521	1521	1521	7
605	20231120	094700	6069039	1521	1521	1521	1521	0
606	20231120	094600	6069039	1521	1521	1521	1521	0
607	20231120	094500	6069039	1521	1521	1521	1521	0
608	20231120	094400	6069039	1521	1521	1521	1521	0
609	20231120	094300	6069039	1521	1521	1521	1521	0
610	20231120	094200	6069039	1521	1521	1521	1521	3
611	20231120	094100	6064476	1520	1520	1520	1520	0
612	20231120	094000	6064476	1520	1520	1520	1520	0
613	20231120	093900	6064476	1520	1520	1520	1520	0
614	20231120	093800	6064476	1520	1520	1520	1520	812
615	20231120	093700	4830236	1521	1520	1521	1520	98
616	20231120	093600	4681234	1520	1520	1520	1520	2
617	20231120	093500	4678194	1520	1520	1520	1520	0
618	20231120	093400	4678194	1520	1520	1520	1520	10
619	20231120	093300	4662994	1521	1521	1521	1521	100
620	20231120	093200	4510894	1521	1521	1521	1521	160
621	20231120	093100	4267534	1517	1517	1517	1517	0
622	20231120	093000	4267534	1517	1517	1517	1517	0
623	20231120	092900	4267534	1517	1517	1517	1517	0
624	20231120	092800	4267534	1517	1517	1517	1517	100
625	20231120	092700	4115834	1522	1522	1522	1522	50
626	20231120	092600	4039734	1522	1522	1522	1522	0
627	20231120	092500	4039734	1522	1522	1522	1522	0
628	20231120	092400	4039734	1522	1522	1522	1522	110
629	20231120	092300	3872314	1523	1523	1523	1523	17
630	20231120	092200	3846423	1522	1522	1522	1522	269
631	20231120	092100	3437005	1523	1523	1523	1523	0
632	20231120	092000	3437005	1523	1520	1523	1520	61
633	20231120	091900	3344147	1517	1517	1517	1517	77
634	20231120	091800	3227338	1513	1513	1513	1513	10
635	20231120	091700	3212208	1523	1523	1523	1523	0
636	20231120	091600	3212208	1523	1523	1523	1523	0
637	20231120	091500	3212208	1523	1523	1523	1523	30
638	20231120	091400	3166518	1524	1524	1524	1524	0
639	20231120	091300	3166518	1524	1524	1524	1524	40
640	20231120	091200	3105558	1525	1525	1525	1525	0
641	20231120	091100	3105558	1525	1525	1525	1525	0
642	20231120	091000	3105558	1525	1525	1525	1525	20
643	20231120	090900	3075058	1525	1525	1525	1525	1
644	20231120	090800	3073533	1509	1510	1510	1509	33
645	20231120	090700	3023718	1509	1509	1509	1509	0
646	20231120	090600	3023718	1509	1509	1509	1509	0
647	20231120	090500	3023718	1509	1509	1509	1509	0
648	20231120	090400	3023718	1509	1509	1509	1509	0
649	20231120	090300	3023718	1509	1509	1509	1509	90
650	20231120	090200	2887908	1506	1506	1506	1506	0
651	20231120	090100	2887908	1506	1510	1510	1506	600
652	20231120	090000	1982808	1510	1510	1511	1510	1313