KissMeData/106240/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	195400	189077353	1795	1795	1795	1795	2382
3	20231120	195300	189077353	1795	1795	1795	1795	0
4	20231120	195200	189077353	1795	1795	1795	1795	0
5	20231120	195100	189077353	1795	1795	1795	1795	0
6	20231120	195000	189077353	1795	1795	1795	1795	0
7	20231120	194900	189077353	1795	1795	1795	1795	0
8	20231120	194800	189077353	1795	1795	1795	1795	0
9	20231120	194700	189077353	1795	1795	1795	1795	0
10	20231120	194600	189077353	1795	1795	1795	1795	0
11	20231120	194500	189077353	1795	1795	1795	1795	0
12	20231120	194400	189077353	1795	1795	1795	1795	0
13	20231120	194300	189077353	1795	1795	1795	1795	0
14	20231120	194200	189077353	1795	1795	1795	1795	0
15	20231120	194100	189077353	1795	1795	1795	1795	0
16	20231120	194000	189077353	1795	1795	1795	1795	0
17	20231120	193900	189077353	1795	1795	1795	1795	0
18	20231120	193800	189077353	1795	1795	1795	1795	0
19	20231120	193700	189077353	1795	1795	1795	1795	0
20	20231120	193600	189077353	1795	1795	1795	1795	0
21	20231120	193500	189077353	1795	1795	1795	1795	0
22	20231120	193400	189077353	1795	1795	1795	1795	0
23	20231120	193300	189077353	1795	1795	1795	1795	0
24	20231120	193200	189077353	1795	1795	1795	1795	0
25	20231120	193100	189077353	1795	1795	1795	1795	0
26	20231120	193000	189077353	1795	1795	1795	1795	0
27	20231120	192900	189077353	1795	1795	1795	1795	0
28	20231120	192800	189077353	1795	1795	1795	1795	0
29	20231120	192700	189077353	1795	1795	1795	1795	0
30	20231120	192600	189077353	1795	1795	1795	1795	0
31	20231120	192500	189077353	1795	1795	1795	1795	0
32	20231120	192400	189077353	1795	1795	1795	1795	2382
33	20231120	192300	189077353	1795	1795	1795	1795	0
34	20231120	192200	189077353	1795	1795	1795	1795	0
35	20231120	192100	189077353	1795	1795	1795	1795	0
36	20231120	192000	189077353	1795	1795	1795	1795	0
37	20231120	191900	189077353	1795	1795	1795	1795	0
38	20231120	191800	189077353	1795	1795	1795	1795	0
39	20231120	191700	189077353	1795	1795	1795	1795	0
40	20231120	191600	189077353	1795	1795	1795	1795	0
41	20231120	191500	189077353	1795	1795	1795	1795	0
42	20231120	191400	189077353	1795	1795	1795	1795	0
43	20231120	191300	189077353	1795	1795	1795	1795	0
44	20231120	191200	189077353	1795	1795	1795	1795	0
45	20231120	191100	189077353	1795	1795	1795	1795	0
46	20231120	191000	189077353	1795	1795	1795	1795	0
47	20231120	190900	189077353	1795	1795	1795	1795	0
48	20231120	190800	189077353	1795	1795	1795	1795	0
49	20231120	190700	189077353	1795	1795	1795	1795	0
50	20231120	190600	189077353	1795	1795	1795	1795	0
51	20231120	190500	189077353	1795	1795	1795	1795	0
52	20231120	190400	189077353	1795	1795	1795	1795	0
53	20231120	190300	189077353	1795	1795	1795	1795	0
54	20231120	190200	189077353	1795	1795	1795	1795	0
55	20231120	190100	189077353	1795	1795	1795	1795	0
56	20231120	190000	189077353	1795	1795	1795	1795	0
57	20231120	185900	189077353	1795	1795	1795	1795	0
58	20231120	185800	189077353	1795	1795	1795	1795	0
59	20231120	185700	189077353	1795	1795	1795	1795	0
60	20231120	185600	189077353	1795	1795	1795	1795	0
61	20231120	185500	189077353	1795	1795	1795	1795	0
62	20231120	185400	189077353	1795	1795	1795	1795	2382
63	20231120	185300	189077353	1795	1795	1795	1795	0
64	20231120	185200	189077353	1795	1795	1795	1795	0
65	20231120	185100	189077353	1795	1795	1795	1795	0
66	20231120	185000	189077353	1795	1795	1795	1795	0
67	20231120	184900	189077353	1795	1795	1795	1795	0
68	20231120	184800	189077353	1795	1795	1795	1795	0
69	20231120	184700	189077353	1795	1795	1795	1795	0
70	20231120	184600	189077353	1795	1795	1795	1795	0
71	20231120	184500	189077353	1795	1795	1795	1795	0
72	20231120	184400	189077353	1795	1795	1795	1795	0
73	20231120	184300	189077353	1795	1795	1795	1795	0
74	20231120	184200	189077353	1795	1795	1795	1795	0
75	20231120	184100	189077353	1795	1795	1795	1795	0
76	20231120	184000	189077353	1795	1795	1795	1795	0
77	20231120	183900	189077353	1795	1795	1795	1795	0
78	20231120	183800	189077353	1795	1795	1795	1795	0
79	20231120	183700	189077353	1795	1795	1795	1795	0
80	20231120	183600	189077353	1795	1795	1795	1795	0
81	20231120	183500	189077353	1795	1795	1795	1795	0
82	20231120	183400	189077353	1795	1795	1795	1795	0
83	20231120	183300	189077353	1795	1795	1795	1795	0
84	20231120	183200	189077353	1795	1795	1795	1795	0
85	20231120	183100	189077353	1795	1795	1795	1795	0
86	20231120	183000	189077353	1795	1795	1795	1795	0
87	20231120	182900	189077353	1795	1795	1795	1795	0
88	20231120	182800	189077353	1795	1795	1795	1795	0
89	20231120	182700	189077353	1795	1795	1795	1795	0
90	20231120	182600	189077353	1795	1795	1795	1795	0
91	20231120	182500	189077353	1795	1795	1795	1795	0
92	20231120	182400	189077353	1795	1795	1795	1795	2382
93	20231120	182300	189077353	1795	1795	1795	1795	0
94	20231120	182200	189077353	1795	1795	1795	1795	0
95	20231120	182100	189077353	1795	1795	1795	1795	0
96	20231120	182000	189077353	1795	1795	1795	1795	0
97	20231120	181900	189077353	1795	1795	1795	1795	0
98	20231120	181800	189077353	1795	1795	1795	1795	0
99	20231120	181700	189077353	1795	1795	1795	1795	0
100	20231120	181600	189077353	1795	1795	1795	1795	0
101	20231120	181500	189077353	1795	1795	1795	1795	0
102	20231120	181400	189077353	1795	1795	1795	1795	0
103	20231120	181300	189077353	1795	1795	1795	1795	0
104	20231120	181200	189077353	1795	1795	1795	1795	0
105	20231120	181100	189077353	1795	1795	1795	1795	0
106	20231120	181000	189077353	1795	1795	1795	1795	0
107	20231120	180900	189077353	1795	1795	1795	1795	0
108	20231120	180800	189077353	1795	1795	1795	1795	0
109	20231120	180700	189077353	1795	1795	1795	1795	0
110	20231120	180600	189077353	1795	1795	1795	1795	0
111	20231120	180500	189077353	1795	1795	1795	1795	0
112	20231120	180400	189077353	1795	1795	1795	1795	0
113	20231120	180300	189077353	1795	1795	1795	1795	0
114	20231120	180200	189077353	1795	1795	1795	1795	0
115	20231120	180100	189077353	1795	1795	1795	1795	0
116	20231120	180000	189077353	1795	1795	1795	1795	0
117	20231120	175900	189077353	1795	1795	1795	1795	0
118	20231120	175800	189077353	1795	1795	1795	1795	0
119	20231120	175700	189077353	1795	1795	1795	1795	0
120	20231120	175600	189077353	1795	1795	1795	1795	0
121	20231120	175500	189077353	1795	1795	1795	1795	0
122	20231120	175400	189077353	1795	1795	1795	1795	2382
123	20231120	175300	189077353	1795	1795	1795	1795	0
124	20231120	175200	189077353	1795	1795	1795	1795	0
125	20231120	175100	189077353	1795	1795	1795	1795	0
126	20231120	175000	189077353	1795	1795	1795	1795	0
127	20231120	174900	189077353	1795	1795	1795	1795	0
128	20231120	174800	189077353	1795	1795	1795	1795	0
129	20231120	174700	189077353	1795	1795	1795	1795	0
130	20231120	174600	189077353	1795	1795	1795	1795	0
131	20231120	174500	189077353	1795	1795	1795	1795	0
132	20231120	174400	189077353	1795	1795	1795	1795	0
133	20231120	174300	189077353	1795	1795	1795	1795	0
134	20231120	174200	189077353	1795	1795	1795	1795	0
135	20231120	174100	189077353	1795	1795	1795	1795	0
136	20231120	174000	189077353	1795	1795	1795	1795	0
137	20231120	173900	189077353	1795	1795	1795	1795	0
138	20231120	173800	189077353	1795	1795	1795	1795	0
139	20231120	173700	189077353	1795	1795	1795	1795	0
140	20231120	173600	189077353	1795	1795	1795	1795	0
141	20231120	173500	189077353	1795	1795	1795	1795	0
142	20231120	173400	189077353	1795	1795	1795	1795	0
143	20231120	173300	189077353	1795	1795	1795	1795	0
144	20231120	173200	189077353	1795	1795	1795	1795	0
145	20231120	173100	189077353	1795	1795	1795	1795	0
146	20231120	173000	189077353	1795	1795	1795	1795	0
147	20231120	172900	189077353	1795	1795	1795	1795	0
148	20231120	172800	189077353	1795	1795	1795	1795	0
149	20231120	172700	189077353	1795	1795	1795	1795	0
150	20231120	172600	189077353	1795	1795	1795	1795	0
151	20231120	172500	189077353	1795	1795	1795	1795	0
152	20231120	172400	189077353	1795	1795	1795	1795	2382
153	20231120	172300	189077353	1795	1795	1795	1795	0
154	20231120	172200	189077353	1795	1795	1795	1795	0
155	20231120	172100	189077353	1795	1795	1795	1795	0
156	20231120	172000	189077353	1795	1795	1795	1795	0
157	20231120	171900	189077353	1795	1795	1795	1795	0
158	20231120	171800	189077353	1795	1795	1795	1795	0
159	20231120	171700	189077353	1795	1795	1795	1795	0
160	20231120	171600	189077353	1795	1795	1795	1795	0
161	20231120	171500	189077353	1795	1795	1795	1795	0
162	20231120	171400	189077353	1795	1795	1795	1795	0
163	20231120	171300	189077353	1795	1795	1795	1795	0
164	20231120	171200	189077353	1795	1795	1795	1795	0
165	20231120	171100	189077353	1795	1795	1795	1795	0
166	20231120	171000	189077353	1795	1795	1795	1795	0
167	20231120	170900	189077353	1795	1795	1795	1795	0
168	20231120	170800	189077353	1795	1795	1795	1795	0
169	20231120	170700	189077353	1795	1795	1795	1795	0
170	20231120	170600	189077353	1795	1795	1795	1795	0
171	20231120	170500	189077353	1795	1795	1795	1795	0
172	20231120	170400	189077353	1795	1795	1795	1795	0
173	20231120	170300	189077353	1795	1795	1795	1795	0
174	20231120	170200	189077353	1795	1795	1795	1795	0
175	20231120	170100	189077353	1795	1795	1795	1795	0
176	20231120	170000	189077353	1795	1795	1795	1795	0
177	20231120	165900	189077353	1795	1795	1795	1795	0
178	20231120	165800	189077353	1795	1795	1795	1795	0
179	20231120	165700	189077353	1795	1795	1795	1795	0
180	20231120	165600	189077353	1795	1795	1795	1795	0
181	20231120	165500	189077353	1795	1795	1795	1795	0
182	20231120	165400	189077353	1795	1795	1795	1795	2382
183	20231120	165300	189077353	1795	1795	1795	1795	0
184	20231120	165200	189077353	1795	1795	1795	1795	0
185	20231120	165100	189077353	1795	1795	1795	1795	0
186	20231120	165000	189077353	1795	1795	1795	1795	0
187	20231120	164900	189077353	1795	1795	1795	1795	0
188	20231120	164800	189077353	1795	1795	1795	1795	0
189	20231120	164700	189077353	1795	1795	1795	1795	0
190	20231120	164600	189077353	1795	1795	1795	1795	0
191	20231120	164500	189077353	1795	1795	1795	1795	0
192	20231120	164400	189077353	1795	1795	1795	1795	0
193	20231120	164300	189077353	1795	1795	1795	1795	0
194	20231120	164200	189077353	1795	1795	1795	1795	0
195	20231120	164100	189077353	1795	1795	1795	1795	0
196	20231120	164000	189077353	1795	1795	1795	1795	0
197	20231120	163900	189077353	1795	1795	1795	1795	0
198	20231120	163800	189077353	1795	1795	1795	1795	0
199	20231120	163700	189077353	1795	1795	1795	1795	0
200	20231120	163600	189077353	1795	1795	1795	1795	0
201	20231120	163500	189077353	1795	1795	1795	1795	0
202	20231120	163400	189077353	1795	1795	1795	1795	0
203	20231120	163300	189077353	1795	1795	1795	1795	0
204	20231120	163200	189077353	1795	1795	1795	1795	0
205	20231120	163100	189077353	1795	1795	1795	1795	0
206	20231120	163000	189077353	1795	1795	1795	1795	0
207	20231120	162900	189077353	1795	1795	1795	1795	0
208	20231120	162800	189077353	1795	1795	1795	1795	0
209	20231120	162700	189077353	1795	1795	1795	1795	0
210	20231120	162600	189077353	1795	1795	1795	1795	0
211	20231120	162500	189077353	1795	1795	1795	1795	0
212	20231120	162400	189077353	1795	1795	1795	1795	2382
213	20231120	162300	189077353	1795	1795	1795	1795	0
214	20231120	162200	189077353	1795	1795	1795	1795	0
215	20231120	162100	189077353	1795	1795	1795	1795	0
216	20231120	162000	189077353	1795	1795	1795	1795	0
217	20231120	161900	189077353	1795	1795	1795	1795	0
218	20231120	161800	189077353	1795	1795	1795	1795	0
219	20231120	161700	189077353	1795	1795	1795	1795	0
220	20231120	161600	189077353	1795	1795	1795	1795	0
221	20231120	161500	189077353	1795	1795	1795	1795	0
222	20231120	161400	189077353	1795	1795	1795	1795	0
223	20231120	161300	189077353	1795	1795	1795	1795	0
224	20231120	161200	189077353	1795	1795	1795	1795	0
225	20231120	161100	189077353	1795	1795	1795	1795	0
226	20231120	161000	189077353	1795	1795	1795	1795	0
227	20231120	160900	189077353	1795	1795	1795	1795	0
228	20231120	160800	189077353	1795	1795	1795	1795	0
229	20231120	160700	189077353	1795	1795	1795	1795	0
230	20231120	160600	189077353	1795	1795	1795	1795	0
231	20231120	160500	189077353	1795	1795	1795	1795	0
232	20231120	160400	189077353	1795	1795	1795	1795	0
233	20231120	160300	189077353	1795	1795	1795	1795	0
234	20231120	160200	189077353	1795	1795	1795	1795	0
235	20231120	160100	189077353	1795	1795	1795	1795	0
236	20231120	160000	189077353	1795	1795	1795	1795	0
237	20231120	155900	189077353	1795	1795	1795	1795	0
238	20231120	155800	189077353	1795	1795	1795	1795	0
239	20231120	155700	189077353	1795	1795	1795	1795	0
240	20231120	155600	189077353	1795	1795	1795	1795	0
241	20231120	155500	189077353	1795	1795	1795	1795	0
242	20231120	155400	189077353	1795	1795	1795	1795	2382
243	20231120	155300	189077353	1795	1795	1795	1795	0
244	20231120	155200	189077353	1795	1795	1795	1795	0
245	20231120	155100	189077353	1795	1795	1795	1795	0
246	20231120	155000	189077353	1795	1795	1795	1795	0
247	20231120	154900	189077353	1795	1795	1795	1795	0
248	20231120	154800	189077353	1795	1795	1795	1795	0
249	20231120	154700	189077353	1795	1795	1795	1795	0
250	20231120	154600	189077353	1795	1795	1795	1795	0
251	20231120	154500	189077353	1795	1795	1795	1795	0
252	20231120	154400	189077353	1795	1795	1795	1795	0
253	20231120	154300	189077353	1795	1795	1795	1795	0
254	20231120	154200	189077353	1795	1795	1795	1795	0
255	20231120	154100	189077353	1795	1795	1795	1795	0
256	20231120	154000	189077353	1795	1795	1795	1795	0
257	20231120	153900	189077353	1795	1795	1795	1795	0
258	20231120	153800	189077353	1795	1795	1795	1795	0
259	20231120	153700	189077353	1795	1795	1795	1795	0
260	20231120	153600	189077353	1795	1795	1795	1795	0
261	20231120	153500	189077353	1795	1795	1795	1795	0
262	20231120	153400	189077353	1795	1795	1795	1795	0
263	20231120	153300	189077353	1795	1795	1795	1795	0
264	20231120	153200	189077353	1795	1795	1795	1795	0
265	20231120	153100	189077353	1795	1795	1795	1795	0
266	20231120	153000	189077353	1795	1795	1795	1795	2382
267	20231120	152900	184801663	1817	1817	1817	1817	0
268	20231120	152800	184801663	1817	1817	1817	1817	0
269	20231120	152700	184801663	1817	1817	1817	1817	0
270	20231120	152600	184801663	1817	1817	1817	1817	0
271	20231120	152500	184801663	1817	1817	1817	1817	0
272	20231120	152400	184801663	1817	1817	1817	1817	0
273	20231120	152300	184801663	1817	1817	1817	1817	0
274	20231120	152200	184801663	1817	1817	1817	1817	0
275	20231120	152100	184801663	1817	1817	1817	1817	0
276	20231120	152000	184801663	1817	1817	1817	1817	0
277	20231120	151900	184801663	1817	1817	1817	1817	0
278	20231120	151800	184801663	1817	1817	1817	1817	16
279	20231120	151700	184772591	1818	1818	1818	1818	0
280	20231120	151600	184772591	1818	1816	1818	1816	101
281	20231120	151500	184589075	1802	1809	1809	1800	985
282	20231120	151400	182813889	1818	1818	1818	1818	0
283	20231120	151300	182813889	1818	1818	1818	1818	0
284	20231120	151200	182813889	1818	1818	1818	1818	7
285	20231120	151100	182801163	1818	1818	1818	1818	0
286	20231120	151000	182801163	1818	1818	1818	1818	0
287	20231120	150900	182801163	1818	1818	1818	1818	0
288	20231120	150800	182801163	1818	1818	1818	1818	0
289	20231120	150700	182801163	1818	1818	1818	1818	1
290	20231120	150600	182799345	1817	1817	1817	1817	591
291	20231120	150500	181725498	1817	1817	1817	1817	17
292	20231120	150400	181694609	1817	1817	1817	1817	0
293	20231120	150300	181694609	1817	1817	1817	1817	0
294	20231120	150200	181694609	1817	1817	1817	1817	0
295	20231120	150100	181694609	1817	1817	1817	1817	0
296	20231120	150000	181694609	1817	1817	1817	1817	19
297	20231120	145900	181660086	1817	1817	1817	1817	0
298	20231120	145800	181660086	1817	1817	1817	1817	0
299	20231120	145700	181660086	1817	1817	1817	1817	1
300	20231120	145600	181658269	1818	1818	1818	1818	0
301	20231120	145500	181658269	1818	1818	1818	1818	0
302	20231120	145400	181658269	1818	1806	1818	1806	1122
303	20231120	145300	179623588	1801	1801	1801	1801	0
304	20231120	145200	179623588	1801	1801	1801	1801	105
305	20231120	145100	179434483	1801	1801	1801	1801	0
306	20231120	145000	179434483	1801	1801	1801	1801	32
307	20231120	144900	179376851	1801	1801	1801	1801	100
308	20231120	144800	179196751	1801	1801	1801	1801	0
309	20231120	144700	179196751	1801	1801	1801	1801	0
310	20231120	144600	179196751	1801	1801	1801	1801	0
311	20231120	144500	179196751	1801	1801	1801	1801	0
312	20231120	144400	179196751	1801	1801	1801	1801	0
313	20231120	144300	179196751	1801	1801	1801	1801	0
314	20231120	144200	179196751	1801	1801	1801	1801	3
315	20231120	144100	179191348	1801	1801	1801	1801	0
316	20231120	144000	179191348	1801	1801	1801	1801	0
317	20231120	143900	179191348	1801	1801	1801	1801	97
318	20231120	143800	179016651	1801	1801	1801	1801	200
319	20231120	143700	178656451	1801	1801	1801	1801	0
320	20231120	143600	178656451	1801	1801	1801	1801	1
321	20231120	143500	178654650	1800	1800	1800	1800	0
322	20231120	143400	178654650	1800	1800	1800	1800	189
323	20231120	143300	178314450	1802	1802	1802	1802	129
324	20231120	143200	178081992	1803	1803	1803	1803	25
325	20231120	143100	178036917	1804	1804	1804	1804	0
326	20231120	143000	178036917	1804	1804	1804	1804	12
327	20231120	142900	178015269	1804	1804	1804	1804	0
328	20231120	142800	178015269	1804	1804	1804	1804	0
329	20231120	142700	178015269	1804	1804	1804	1804	500
330	20231120	142600	177113269	1804	1804	1804	1804	0
331	20231120	142500	177113269	1804	1804	1804	1804	0
332	20231120	142400	177113269	1804	1804	1804	1804	21
333	20231120	142300	177075385	1804	1804	1804	1804	0
334	20231120	142200	177075385	1804	1804	1804	1804	0
335	20231120	142100	177075385	1804	1804	1804	1804	0
336	20231120	142000	177075385	1804	1804	1804	1804	0
337	20231120	141900	177075385	1804	1804	1804	1804	30
338	20231120	141800	177021265	1804	1804	1804	1804	79
339	20231120	141700	176878749	1804	1804	1804	1804	0
340	20231120	141600	176878749	1804	1804	1804	1804	0
341	20231120	141500	176878749	1804	1804	1804	1804	34
342	20231120	141400	176817413	1804	1803	1804	1803	66
343	20231120	141300	176698377	1798	1798	1798	1798	0
344	20231120	141200	176698377	1798	1807	1807	1798	57
345	20231120	141100	176595851	1807	1807	1807	1807	0
346	20231120	141000	176595851	1807	1802	1807	1797	2555
347	20231120	140900	171997467	1797	1814	1814	1797	371
348	20231120	140800	171329675	1814	1814	1814	1814	5
349	20231120	140700	171320605	1816	1818	1818	1816	593
350	20231120	140600	170243709	1820	1820	1820	1820	1
351	20231120	140500	170241889	1820	1820	1820	1820	0
352	20231120	140400	170241889	1820	1819	1820	1817	1301
353	20231120	140300	167877383	1820	1820	1820	1820	570
354	20231120	140200	166839983	1820	1820	1820	1820	27
355	20231120	140100	166790843	1820	1820	1820	1820	1
356	20231120	140000	166789023	1820	1820	1820	1820	0
357	20231120	135900	166789023	1820	1820	1820	1820	0
358	20231120	135800	166789023	1820	1820	1820	1820	0
359	20231120	135700	166789023	1820	1820	1820	1820	0
360	20231120	135600	166789023	1820	1820	1820	1820	0
361	20231120	135500	166789023	1820	1820	1820	1820	0
362	20231120	135400	166789023	1820	1820	1820	1820	0
363	20231120	135300	166789023	1820	1820	1820	1820	0
364	20231120	135200	166789023	1820	1820	1820	1820	10
365	20231120	135100	166770823	1820	1820	1820	1820	0
366	20231120	135000	166770823	1820	1820	1820	1820	1784
367	20231120	134900	163523943	1820	1820	1820	1820	0
368	20231120	134800	163523943	1820	1820	1820	1820	1
369	20231120	134700	163522123	1819	1817	1819	1817	907
370	20231120	134600	161873886	1817	1817	1817	1817	0
371	20231120	134500	161873886	1817	1817	1817	1817	39
372	20231120	134400	161803023	1817	1817	1817	1817	13
373	20231120	134300	161779402	1820	1820	1820	1820	0
374	20231120	134200	161779402	1820	1820	1820	1820	0
375	20231120	134100	161779402	1820	1820	1820	1820	0
376	20231120	134000	161779402	1820	1820	1820	1820	0
377	20231120	133900	161779402	1820	1820	1820	1820	0
378	20231120	133800	161779402	1820	1820	1820	1820	0
379	20231120	133700	161779402	1820	1820	1820	1820	0
380	20231120	133600	161779402	1820	1817	1820	1817	1050
381	20231120	133500	159869575	1819	1819	1819	1819	111
382	20231120	133400	159667666	1819	1819	1819	1819	0
383	20231120	133300	159667666	1819	1815	1819	1815	468
384	20231120	133200	158816646	1819	1819	1819	1819	845
385	20231120	133100	157279591	1819	1817	1819	1817	225
386	20231120	133000	156870549	1818	1818	1818	1818	0
387	20231120	132900	156870549	1818	1818	1818	1818	15
388	20231120	132800	156843279	1818	1818	1818	1818	1
389	20231120	132700	156841461	1818	1818	1818	1818	22
390	20231120	132600	156801465	1819	1819	1819	1819	0
391	20231120	132500	156801465	1819	1803	1819	1795	1760
392	20231120	132400	153632011	1819	1819	1819	1819	0
393	20231120	132300	153632011	1819	1819	1819	1819	0
394	20231120	132200	153632011	1819	1819	1819	1819	0
395	20231120	132100	153632011	1819	1819	1819	1803	67
396	20231120	132000	153510208	1819	1807	1819	1802	2772
397	20231120	131900	148484160	1817	1817	1817	1802	736
398	20231120	131800	147156331	1818	1818	1818	1818	0
399	20231120	131700	147156331	1818	1818	1818	1818	0
400	20231120	131600	147156331	1818	1818	1818	1818	0
401	20231120	131500	147156331	1818	1818	1818	1818	27
402	20231120	131400	147107245	1816	1816	1816	1816	0
403	20231120	131300	147107245	1816	1816	1816	1816	0
404	20231120	131200	147107245	1816	1816	1816	1816	0
405	20231120	131100	147107245	1816	1816	1816	1816	0
406	20231120	131000	147107245	1816	1816	1816	1816	74
407	20231120	130900	146972861	1816	1816	1816	1816	0
408	20231120	130800	146972861	1816	1816	1816	1816	21
409	20231120	130700	146934725	1816	1816	1816	1816	0
410	20231120	130600	146934725	1816	1816	1816	1816	0
411	20231120	130500	146934725	1816	1816	1816	1816	0
412	20231120	130400	146934725	1816	1816	1816	1816	21
413	20231120	130300	146896589	1816	1816	1816	1816	0
414	20231120	130200	146896589	1816	1818	1818	1816	22
415	20231120	130100	146856635	1818	1818	1818	1818	1227
416	20231120	130000	144625949	1816	1818	1818	1816	134
417	20231120	125900	144382482	1818	1818	1818	1818	0
418	20231120	125800	144382482	1818	1818	1818	1818	0
419	20231120	125700	144382482	1818	1818	1818	1818	13
420	20231120	125600	144358848	1818	1818	1818	1818	0
421	20231120	125500	144358848	1818	1818	1818	1818	0
422	20231120	125400	144358848	1818	1818	1818	1818	21
423	20231120	125300	144320670	1818	1818	1818	1818	0
424	20231120	125200	144320670	1818	1818	1818	1818	1
425	20231120	125100	144318852	1817	1817	1817	1817	0
426	20231120	125000	144318852	1817	1817	1817	1817	22
427	20231120	124900	144278878	1818	1818	1818	1818	0
428	20231120	124800	144278878	1818	1818	1818	1818	0
429	20231120	124700	144278878	1818	1818	1818	1818	0
430	20231120	124600	144278878	1818	1818	1818	1818	0
431	20231120	124500	144278878	1818	1818	1818	1818	0
432	20231120	124400	144278878	1818	1818	1818	1818	0
433	20231120	124300	144278878	1818	1818	1818	1818	0
434	20231120	124200	144278878	1818	1818	1818	1818	12
435	20231120	124100	144257062	1818	1818	1818	1818	31
436	20231120	124000	144200704	1818	1818	1818	1818	3
437	20231120	123900	144195250	1817	1817	1817	1817	150
438	20231120	123800	143922700	1817	1817	1817	1817	0
439	20231120	123700	143922700	1817	1817	1817	1817	237
440	20231120	123600	143492071	1817	1817	1817	1817	0
441	20231120	123500	143492071	1817	1817	1817	1817	0
442	20231120	123400	143492071	1817	1817	1817	1817	71
443	20231120	123300	143363064	1817	1817	1817	1817	2
444	20231120	123200	143359430	1817	1818	1818	1817	801
445	20231120	123100	141903370	1818	1818	1818	1818	205
446	20231120	123000	141530680	1817	1817	1817	1817	0
447	20231120	122900	141530680	1817	1817	1817	1817	24
448	20231120	122800	141487072	1818	1817	1818	1817	57
449	20231120	122700	141383493	1818	1817	1818	1817	419
450	20231120	122600	140622129	1817	1817	1817	1817	415
451	20231120	122500	139868074	1817	1817	1817	1817	8836
452	20231120	122400	123813062	1817	1817	1818	1816	1456
453	20231120	122300	121167331	1817	1817	1817	1817	2
454	20231120	122200	121163697	1817	1817	1817	1817	0
455	20231120	122100	121163697	1817	1817	1817	1817	5
456	20231120	122000	121154612	1816	1816	1816	1816	5
457	20231120	121900	121145532	1816	1816	1816	1815	13
458	20231120	121800	121121929	1817	1815	1817	1815	140
459	20231120	121700	120867695	1816	1816	1816	1816	205
460	20231120	121600	120495415	1816	1815	1816	1815	32
461	20231120	121500	120437305	1816	1816	1816	1816	0
462	20231120	121400	120437305	1816	1816	1816	1816	0
463	20231120	121300	120437305	1816	1810	1816	1810	35
464	20231120	121200	120373771	1816	1815	1816	1815	20
465	20231120	121100	120337464	1816	1810	1816	1810	63
466	20231120	121000	120223373	1816	1813	1816	1810	317
467	20231120	120900	119648301	1815	1815	1815	1815	0
468	20231120	120800	119648301	1815	1815	1815	1815	0
469	20231120	120700	119648301	1815	1815	1815	1815	0
470	20231120	120600	119648301	1815	1815	1815	1815	0
471	20231120	120500	119648301	1815	1815	1815	1815	0
472	20231120	120400	119648301	1815	1815	1815	1815	0
473	20231120	120300	119648301	1815	1813	1815	1813	206
474	20231120	120200	119274523	1814	1814	1814	1814	0
475	20231120	120100	119274523	1814	1814	1814	1814	0
476	20231120	120000	119274523	1814	1814	1814	1814	0
477	20231120	115900	119274523	1814	1801	1814	1801	6060
478	20231120	115800	108355415	1801	1799	1801	1799	15893
479	20231120	115700	79746427	1799	1799	1799	1799	0
480	20231120	115600	79746427	1799	1799	1799	1799	0
481	20231120	115500	79746427	1799	1799	1799	1799	0
482	20231120	115400	79746427	1799	1799	1799	1799	22
483	20231120	115300	79706849	1799	1799	1799	1799	0
484	20231120	115200	79706849	1799	1799	1799	1799	0
485	20231120	115100	79706849	1799	1799	1799	1799	0
486	20231120	115000	79706849	1799	1799	1799	1799	0
487	20231120	114900	79706849	1799	1799	1799	1799	0
488	20231120	114800	79706849	1799	1799	1799	1799	13
489	20231120	114700	79683462	1799	1799	1799	1799	500
490	20231120	114600	78783962	1800	1800	1800	1800	0
491	20231120	114500	78783962	1800	1797	1800	1797	31
492	20231120	114400	78728166	1794	1794	1794	1794	1
493	20231120	114300	78726372	1794	1794	1794	1794	3
494	20231120	114200	78720990	1799	1799	1799	1799	50
495	20231120	114100	78631040	1795	1795	1795	1795	0
496	20231120	114000	78631040	1795	1795	1795	1795	0
497	20231120	113900	78631040	1795	1795	1795	1795	0
498	20231120	113800	78631040	1795	1795	1795	1795	0
499	20231120	113700	78631040	1795	1795	1795	1795	0
500	20231120	113600	78631040	1795	1795	1795	1795	0
501	20231120	113500	78631040	1795	1795	1795	1795	3
502	20231120	113400	78625655	1797	1799	1799	1797	105
503	20231120	113300	78436791	1799	1799	1799	1799	0
504	20231120	113200	78436791	1799	1799	1799	1799	30
505	20231120	113100	78382821	1799	1799	1799	1799	0
506	20231120	113000	78382821	1799	1799	1799	1799	0
507	20231120	112900	78382821	1799	1799	1799	1799	0
508	20231120	112800	78382821	1799	1800	1800	1799	2
509	20231120	112700	78379222	1801	1801	1801	1801	0
510	20231120	112600	78379222	1801	1801	1801	1801	0
511	20231120	112500	78379222	1801	1801	1801	1801	13
512	20231120	112400	78355809	1801	1801	1801	1801	0
513	20231120	112300	78355809	1801	1801	1801	1801	0
514	20231120	112200	78355809	1801	1801	1801	1801	0
515	20231120	112100	78355809	1801	1801	1801	1801	0
516	20231120	112000	78355809	1801	1801	1801	1801	0
517	20231120	111900	78355809	1801	1801	1801	1801	0
518	20231120	111800	78355809	1801	1801	1801	1801	22
519	20231120	111700	78316187	1801	1801	1801	1801	372
520	20231120	111600	77646215	1797	1797	1797	1797	0
521	20231120	111500	77646215	1797	1797	1797	1797	0
522	20231120	111400	77646215	1797	1797	1797	1797	0
523	20231120	111300	77646215	1797	1799	1799	1797	1052
524	20231120	111200	75754724	1801	1801	1801	1801	0
525	20231120	111100	75754724	1801	1801	1801	1801	0
526	20231120	111000	75754724	1801	1801	1801	1801	8
527	20231120	110900	75740316	1802	1802	1802	1802	0
528	20231120	110800	75740316	1802	1802	1802	1802	0
529	20231120	110700	75740316	1802	1802	1802	1802	12
530	20231120	110600	75718692	1802	1802	1802	1802	1
531	20231120	110500	75716890	1802	1802	1802	1802	4
532	20231120	110400	75709682	1802	1802	1802	1802	12
533	20231120	110300	75688058	1802	1802	1802	1802	17
534	20231120	110200	75657424	1802	1803	1803	1802	19
535	20231120	110100	75623180	1802	1802	1802	1802	0
536	20231120	110000	75623180	1802	1802	1802	1802	5
537	20231120	105900	75614170	1800	1815	1815	1800	17
538	20231120	105800	75583495	1815	1815	1815	1815	11
539	20231120	105700	75563530	1815	1815	1815	1815	21
540	20231120	105600	75525415	1815	1815	1815	1815	0
541	20231120	105500	75525415	1815	1815	1815	1815	0
542	20231120	105400	75525415	1815	1815	1815	1815	0
543	20231120	105300	75525415	1815	1815	1815	1815	0
544	20231120	105200	75525415	1815	1815	1815	1798	387
545	20231120	105100	74827477	1814	1815	1815	1814	2
546	20231120	105000	74823848	1815	1815	1815	1815	0
547	20231120	104900	74823848	1815	1815	1815	1815	1
548	20231120	104800	74822033	1818	1818	1818	1818	0
549	20231120	104700	74822033	1818	1818	1818	1818	0
550	20231120	104600	74822033	1818	1818	1818	1818	0
551	20231120	104500	74822033	1818	1816	1818	1814	155
552	20231120	104400	74540422	1817	1815	1817	1814	40
553	20231120	104300	74467793	1804	1817	1817	1804	301
554	20231120	104200	73924776	1804	1804	1804	1804	0
555	20231120	104100	73924776	1804	1816	1816	1804	209
556	20231120	104000	73545988	1816	1816	1816	1816	1
557	20231120	103900	73544172	1817	1813	1817	1813	36
558	20231120	103800	73478858	1813	1814	1814	1813	14
559	20231120	103700	73453463	1814	1814	1814	1814	150
560	20231120	103600	73181363	1814	1814	1814	1814	234
561	20231120	103500	72756887	1815	1815	1815	1815	0
562	20231120	103400	72756887	1815	1815	1815	1815	57
563	20231120	103300	72653432	1815	1814	1815	1814	204
564	20231120	103200	72283375	1804	1804	1804	1804	0
565	20231120	103100	72283375	1804	1817	1817	1804	20
566	20231120	103000	72247204	1804	1805	1805	1804	417
567	20231120	102900	71494913	1804	1818	1818	1804	4486
568	20231120	102800	63396396	1819	1819	1819	1819	1
569	20231120	102700	63394577	1819	1818	1819	1818	973
570	20231120	102600	61624803	1818	1818	1818	1818	3
571	20231120	102500	61619349	1818	1818	1818	1818	60
572	20231120	102400	61510269	1818	1818	1818	1818	74
573	20231120	102300	61375737	1818	1818	1818	1818	398
574	20231120	102200	60652173	1818	1818	1818	1818	1
575	20231120	102100	60650355	1816	1819	1819	1816	154
576	20231120	102000	60370619	1818	1818	1818	1818	195
577	20231120	101900	60016109	1819	1819	1819	1819	1
578	20231120	101800	60014290	1819	1819	1819	1819	569
579	20231120	101700	58979279	1819	1819	1819	1819	0
580	20231120	101600	58979279	1819	1819	1819	1819	1
581	20231120	101500	58977460	1819	1818	1819	1818	732
582	20231120	101400	57646598	1817	1817	1817	1817	10
583	20231120	101300	57628428	1818	1818	1818	1818	0
584	20231120	101200	57628428	1818	1818	1818	1818	4
585	20231120	101100	57621156	1818	1818	1818	1818	3
586	20231120	101000	57615702	1818	1818	1818	1818	41
587	20231120	100900	57541164	1818	1818	1818	1818	28
588	20231120	100800	57490260	1818	1818	1818	1818	0
589	20231120	100700	57490260	1818	1818	1818	1818	0
590	20231120	100600	57490260	1818	1818	1818	1818	0
591	20231120	100500	57490260	1818	1817	1818	1817	475
592	20231120	100400	56627074	1817	1817	1817	1817	282
593	20231120	100300	56114680	1817	1817	1817	1815	35
594	20231120	100200	56051094	1817	1816	1817	1816	12
595	20231120	100100	56029296	1813	1813	1813	1813	6
596	20231120	100000	56018418	1813	1814	1814	1813	176
597	20231120	095900	55699323	1817	1817	1817	1817	2
598	20231120	095800	55695689	1818	1818	1818	1818	0
599	20231120	095700	55695689	1818	1818	1818	1818	0
600	20231120	095600	55695689	1818	1818	1818	1818	0
601	20231120	095500	55695689	1818	1818	1818	1809	79
602	20231120	095400	55552454	1818	1818	1818	1818	276
603	20231120	095300	55050686	1818	1818	1818	1818	12
604	20231120	095200	55028870	1819	1809	1819	1809	541
605	20231120	095100	54049701	1819	1819	1819	1819	0
606	20231120	095000	54049701	1819	1819	1819	1819	50
607	20231120	094900	53958751	1818	1807	1818	1807	179
608	20231120	094800	53633967	1807	1816	1817	1804	6896
609	20231120	094700	41130813	1815	1814	1815	1814	2769
610	20231120	094600	36107678	1807	1807	1807	1807	270
611	20231120	094500	35619788	1807	1807	1807	1807	0
612	20231120	094400	35619788	1807	1807	1807	1807	31
613	20231120	094300	35563771	1807	1807	1807	1807	51
614	20231120	094200	35471614	1814	1814	1814	1814	144
615	20231120	094100	35210398	1814	1814	1814	1814	0
616	20231120	094000	35210398	1814	1814	1814	1814	0
617	20231120	093900	35210398	1814	1814	1814	1814	396
618	20231120	093800	34492054	1814	1814	1814	1814	0
619	20231120	093700	34492054	1814	1813	1814	1813	3
620	20231120	093600	34486613	1812	1812	1812	1812	0
621	20231120	093500	34486613	1812	1812	1814	1812	740
622	20231120	093400	33145729	1804	1804	1804	1804	0
623	20231120	093300	33145729	1804	1804	1804	1804	0
624	20231120	093200	33145729	1804	1812	1812	1804	1000
625	20231120	093100	31341720	1812	1812	1812	1812	113
626	20231120	093000	31136964	1807	1807	1807	1807	937
627	20231120	092900	29443805	1805	1805	1811	1805	4433
628	20231120	092800	21437651	1805	1805	1805	1805	0
629	20231120	092700	21437651	1805	1802	1805	1802	607
630	20231120	092600	20342019	1802	1802	1802	1802	0
631	20231120	092500	20342019	1802	1802	1802	1802	0
632	20231120	092400	20342019	1802	1802	1802	1802	0
633	20231120	092300	20342019	1802	1802	1802	1802	60
634	20231120	092200	20233899	1806	1806	1806	1806	1
635	20231120	092100	20232093	1800	1804	1805	1800	1873
636	20231120	092000	16855622	1803	1803	1803	1803	343
637	20231120	091900	16237193	1804	1804	1804	1804	12
638	20231120	091800	16215545	1804	1804	1804	1804	0
639	20231120	091700	16215545	1804	1804	1804	1804	0
640	20231120	091600	16215545	1804	1803	1804	1803	510
641	20231120	091500	15296010	1803	1802	1803	1802	125
642	20231120	091400	15070755	1802	1802	1802	1802	0
643	20231120	091300	15070755	1802	1802	1802	1802	461
644	20231120	091200	14240033	1799	1798	1802	1798	3512
645	20231120	091100	7920288	1798	1798	1798	1798	0
646	20231120	091000	7920288	1798	1798	1798	1798	754
647	20231120	090900	6564596	1798	1798	1798	1798	0
648	20231120	090800	6564596	1798	1798	1798	1798	46
649	20231120	090700	6481888	1798	1798	1798	1798	10
650	20231120	090600	6463908	1798	1798	1798	1798	34
651	20231120	090500	6402776	1798	1798	1798	1798	611
652	20231120	090400	5304198	1799	1798	1799	1798	119
653	20231120	090300	5090130	1799	1799	1799	1799	2
654	20231120	090200	5086532	1800	1800	1800	1800	0
655	20231120	090100	5086532	1800	1790	1800	1783	689
656	20231120	090000	3857284	1789	1783	1803	1783	2162