KissMeData/222420/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	202100	58434927	1561	1561	1561	1561	3010
3	20231120	202000	58434927	1561	1561	1561	1561	0
4	20231120	201900	58434927	1561	1561	1561	1561	0
5	20231120	201800	58434927	1561	1561	1561	1561	0
6	20231120	201700	58434927	1561	1561	1561	1561	0
7	20231120	201600	58434927	1561	1561	1561	1561	0
8	20231120	201500	58434927	1561	1561	1561	1561	0
9	20231120	201400	58434927	1561	1561	1561	1561	0
10	20231120	201300	58434927	1561	1561	1561	1561	0
11	20231120	201200	58434927	1561	1561	1561	1561	0
12	20231120	201100	58434927	1561	1561	1561	1561	0
13	20231120	201000	58434927	1561	1561	1561	1561	0
14	20231120	200900	58434927	1561	1561	1561	1561	0
15	20231120	200800	58434927	1561	1561	1561	1561	0
16	20231120	200700	58434927	1561	1561	1561	1561	0
17	20231120	200600	58434927	1561	1561	1561	1561	0
18	20231120	200500	58434927	1561	1561	1561	1561	0
19	20231120	200400	58434927	1561	1561	1561	1561	0
20	20231120	200300	58434927	1561	1561	1561	1561	0
21	20231120	200200	58434927	1561	1561	1561	1561	0
22	20231120	200100	58434927	1561	1561	1561	1561	0
23	20231120	200000	58434927	1561	1561	1561	1561	0
24	20231120	195900	58434927	1561	1561	1561	1561	0
25	20231120	195800	58434927	1561	1561	1561	1561	0
26	20231120	195700	58434927	1561	1561	1561	1561	0
27	20231120	195600	58434927	1561	1561	1561	1561	0
28	20231120	195500	58434927	1561	1561	1561	1561	0
29	20231120	195400	58434927	1561	1561	1561	1561	0
30	20231120	195300	58434927	1561	1561	1561	1561	0
31	20231120	195200	58434927	1561	1561	1561	1561	0
32	20231120	195100	58434927	1561	1561	1561	1561	3010
33	20231120	195000	58434927	1561	1561	1561	1561	0
34	20231120	194900	58434927	1561	1561	1561	1561	0
35	20231120	194800	58434927	1561	1561	1561	1561	0
36	20231120	194700	58434927	1561	1561	1561	1561	0
37	20231120	194600	58434927	1561	1561	1561	1561	0
38	20231120	194500	58434927	1561	1561	1561	1561	0
39	20231120	194400	58434927	1561	1561	1561	1561	0
40	20231120	194300	58434927	1561	1561	1561	1561	0
41	20231120	194200	58434927	1561	1561	1561	1561	0
42	20231120	194100	58434927	1561	1561	1561	1561	0
43	20231120	194000	58434927	1561	1561	1561	1561	0
44	20231120	193900	58434927	1561	1561	1561	1561	0
45	20231120	193800	58434927	1561	1561	1561	1561	0
46	20231120	193700	58434927	1561	1561	1561	1561	0
47	20231120	193600	58434927	1561	1561	1561	1561	0
48	20231120	193500	58434927	1561	1561	1561	1561	0
49	20231120	193400	58434927	1561	1561	1561	1561	0
50	20231120	193300	58434927	1561	1561	1561	1561	0
51	20231120	193200	58434927	1561	1561	1561	1561	0
52	20231120	193100	58434927	1561	1561	1561	1561	0
53	20231120	193000	58434927	1561	1561	1561	1561	0
54	20231120	192900	58434927	1561	1561	1561	1561	0
55	20231120	192800	58434927	1561	1561	1561	1561	0
56	20231120	192700	58434927	1561	1561	1561	1561	0
57	20231120	192600	58434927	1561	1561	1561	1561	0
58	20231120	192500	58434927	1561	1561	1561	1561	0
59	20231120	192400	58434927	1561	1561	1561	1561	0
60	20231120	192300	58434927	1561	1561	1561	1561	0
61	20231120	192200	58434927	1561	1561	1561	1561	0
62	20231120	192100	58434927	1561	1561	1561	1561	3010
63	20231120	192000	58434927	1561	1561	1561	1561	0
64	20231120	191900	58434927	1561	1561	1561	1561	0
65	20231120	191800	58434927	1561	1561	1561	1561	0
66	20231120	191700	58434927	1561	1561	1561	1561	0
67	20231120	191600	58434927	1561	1561	1561	1561	0
68	20231120	191500	58434927	1561	1561	1561	1561	0
69	20231120	191400	58434927	1561	1561	1561	1561	0
70	20231120	191300	58434927	1561	1561	1561	1561	0
71	20231120	191200	58434927	1561	1561	1561	1561	0
72	20231120	191100	58434927	1561	1561	1561	1561	0
73	20231120	191000	58434927	1561	1561	1561	1561	0
74	20231120	190900	58434927	1561	1561	1561	1561	0
75	20231120	190800	58434927	1561	1561	1561	1561	0
76	20231120	190700	58434927	1561	1561	1561	1561	0
77	20231120	190600	58434927	1561	1561	1561	1561	0
78	20231120	190500	58434927	1561	1561	1561	1561	0
79	20231120	190400	58434927	1561	1561	1561	1561	0
80	20231120	190300	58434927	1561	1561	1561	1561	0
81	20231120	190200	58434927	1561	1561	1561	1561	0
82	20231120	190100	58434927	1561	1561	1561	1561	0
83	20231120	190000	58434927	1561	1561	1561	1561	0
84	20231120	185900	58434927	1561	1561	1561	1561	0
85	20231120	185800	58434927	1561	1561	1561	1561	0
86	20231120	185700	58434927	1561	1561	1561	1561	0
87	20231120	185600	58434927	1561	1561	1561	1561	0
88	20231120	185500	58434927	1561	1561	1561	1561	0
89	20231120	185400	58434927	1561	1561	1561	1561	0
90	20231120	185300	58434927	1561	1561	1561	1561	0
91	20231120	185200	58434927	1561	1561	1561	1561	0
92	20231120	185100	58434927	1561	1561	1561	1561	3010
93	20231120	185000	58434927	1561	1561	1561	1561	0
94	20231120	184900	58434927	1561	1561	1561	1561	0
95	20231120	184800	58434927	1561	1561	1561	1561	0
96	20231120	184700	58434927	1561	1561	1561	1561	0
97	20231120	184600	58434927	1561	1561	1561	1561	0
98	20231120	184500	58434927	1561	1561	1561	1561	0
99	20231120	184400	58434927	1561	1561	1561	1561	0
100	20231120	184300	58434927	1561	1561	1561	1561	0
101	20231120	184200	58434927	1561	1561	1561	1561	0
102	20231120	184100	58434927	1561	1561	1561	1561	0
103	20231120	184000	58434927	1561	1561	1561	1561	0
104	20231120	183900	58434927	1561	1561	1561	1561	0
105	20231120	183800	58434927	1561	1561	1561	1561	0
106	20231120	183700	58434927	1561	1561	1561	1561	0
107	20231120	183600	58434927	1561	1561	1561	1561	0
108	20231120	183500	58434927	1561	1561	1561	1561	0
109	20231120	183400	58434927	1561	1561	1561	1561	0
110	20231120	183300	58434927	1561	1561	1561	1561	0
111	20231120	183200	58434927	1561	1561	1561	1561	0
112	20231120	183100	58434927	1561	1561	1561	1561	0
113	20231120	183000	58434927	1561	1561	1561	1561	0
114	20231120	182900	58434927	1561	1561	1561	1561	0
115	20231120	182800	58434927	1561	1561	1561	1561	0
116	20231120	182700	58434927	1561	1561	1561	1561	0
117	20231120	182600	58434927	1561	1561	1561	1561	0
118	20231120	182500	58434927	1561	1561	1561	1561	0
119	20231120	182400	58434927	1561	1561	1561	1561	0
120	20231120	182300	58434927	1561	1561	1561	1561	0
121	20231120	182200	58434927	1561	1561	1561	1561	0
122	20231120	182100	58434927	1561	1561	1561	1561	3010
123	20231120	182000	58434927	1561	1561	1561	1561	0
124	20231120	181900	58434927	1561	1561	1561	1561	0
125	20231120	181800	58434927	1561	1561	1561	1561	0
126	20231120	181700	58434927	1561	1561	1561	1561	0
127	20231120	181600	58434927	1561	1561	1561	1561	0
128	20231120	181500	58434927	1561	1561	1561	1561	0
129	20231120	181400	58434927	1561	1561	1561	1561	0
130	20231120	181300	58434927	1561	1561	1561	1561	0
131	20231120	181200	58434927	1561	1561	1561	1561	0
132	20231120	181100	58434927	1561	1561	1561	1561	0
133	20231120	181000	58434927	1561	1561	1561	1561	0
134	20231120	180900	58434927	1561	1561	1561	1561	0
135	20231120	180800	58434927	1561	1561	1561	1561	0
136	20231120	180700	58434927	1561	1561	1561	1561	0
137	20231120	180600	58434927	1561	1561	1561	1561	0
138	20231120	180500	58434927	1561	1561	1561	1561	0
139	20231120	180400	58434927	1561	1561	1561	1561	0
140	20231120	180300	58434927	1561	1561	1561	1561	0
141	20231120	180200	58434927	1561	1561	1561	1561	0
142	20231120	180100	58434927	1561	1561	1561	1561	0
143	20231120	180000	58434927	1561	1561	1561	1561	0
144	20231120	175900	58434927	1561	1561	1561	1561	0
145	20231120	175800	58434927	1561	1561	1561	1561	0
146	20231120	175700	58434927	1561	1561	1561	1561	0
147	20231120	175600	58434927	1561	1561	1561	1561	0
148	20231120	175500	58434927	1561	1561	1561	1561	0
149	20231120	175400	58434927	1561	1561	1561	1561	0
150	20231120	175300	58434927	1561	1561	1561	1561	0
151	20231120	175200	58434927	1561	1561	1561	1561	0
152	20231120	175100	58434927	1561	1561	1561	1561	3010
153	20231120	175000	58434927	1561	1561	1561	1561	0
154	20231120	174900	58434927	1561	1561	1561	1561	0
155	20231120	174800	58434927	1561	1561	1561	1561	0
156	20231120	174700	58434927	1561	1561	1561	1561	0
157	20231120	174600	58434927	1561	1561	1561	1561	0
158	20231120	174500	58434927	1561	1561	1561	1561	0
159	20231120	174400	58434927	1561	1561	1561	1561	0
160	20231120	174300	58434927	1561	1561	1561	1561	0
161	20231120	174200	58434927	1561	1561	1561	1561	0
162	20231120	174100	58434927	1561	1561	1561	1561	0
163	20231120	174000	58434927	1561	1561	1561	1561	0
164	20231120	173900	58434927	1561	1561	1561	1561	0
165	20231120	173800	58434927	1561	1561	1561	1561	0
166	20231120	173700	58434927	1561	1561	1561	1561	0
167	20231120	173600	58434927	1561	1561	1561	1561	0
168	20231120	173500	58434927	1561	1561	1561	1561	0
169	20231120	173400	58434927	1561	1561	1561	1561	0
170	20231120	173300	58434927	1561	1561	1561	1561	0
171	20231120	173200	58434927	1561	1561	1561	1561	0
172	20231120	173100	58434927	1561	1561	1561	1561	0
173	20231120	173000	58434927	1561	1561	1561	1561	0
174	20231120	172900	58434927	1561	1561	1561	1561	0
175	20231120	172800	58434927	1561	1561	1561	1561	0
176	20231120	172700	58434927	1561	1561	1561	1561	0
177	20231120	172600	58434927	1561	1561	1561	1561	0
178	20231120	172500	58434927	1561	1561	1561	1561	0
179	20231120	172400	58434927	1561	1561	1561	1561	0
180	20231120	172300	58434927	1561	1561	1561	1561	0
181	20231120	172200	58434927	1561	1561	1561	1561	0
182	20231120	172100	58434927	1561	1561	1561	1561	3010
183	20231120	172000	58434927	1561	1561	1561	1561	0
184	20231120	171900	58434927	1561	1561	1561	1561	0
185	20231120	171800	58434927	1561	1561	1561	1561	0
186	20231120	171700	58434927	1561	1561	1561	1561	0
187	20231120	171600	58434927	1561	1561	1561	1561	0
188	20231120	171500	58434927	1561	1561	1561	1561	0
189	20231120	171400	58434927	1561	1561	1561	1561	0
190	20231120	171300	58434927	1561	1561	1561	1561	0
191	20231120	171200	58434927	1561	1561	1561	1561	0
192	20231120	171100	58434927	1561	1561	1561	1561	0
193	20231120	171000	58434927	1561	1561	1561	1561	0
194	20231120	170900	58434927	1561	1561	1561	1561	0
195	20231120	170800	58434927	1561	1561	1561	1561	0
196	20231120	170700	58434927	1561	1561	1561	1561	0
197	20231120	170600	58434927	1561	1561	1561	1561	0
198	20231120	170500	58434927	1561	1561	1561	1561	0
199	20231120	170400	58434927	1561	1561	1561	1561	0
200	20231120	170300	58434927	1561	1561	1561	1561	0
201	20231120	170200	58434927	1561	1561	1561	1561	0
202	20231120	170100	58434927	1561	1561	1561	1561	0
203	20231120	170000	58434927	1561	1561	1561	1561	0
204	20231120	165900	58434927	1561	1561	1561	1561	0
205	20231120	165800	58434927	1561	1561	1561	1561	0
206	20231120	165700	58434927	1561	1561	1561	1561	0
207	20231120	165600	58434927	1561	1561	1561	1561	0
208	20231120	165500	58434927	1561	1561	1561	1561	0
209	20231120	165400	58434927	1561	1561	1561	1561	0
210	20231120	165300	58434927	1561	1561	1561	1561	0
211	20231120	165200	58434927	1561	1561	1561	1561	0
212	20231120	165100	58434927	1561	1561	1561	1561	3010
213	20231120	165000	58434927	1561	1561	1561	1561	0
214	20231120	164900	58434927	1561	1561	1561	1561	0
215	20231120	164800	58434927	1561	1561	1561	1561	0
216	20231120	164700	58434927	1561	1561	1561	1561	0
217	20231120	164600	58434927	1561	1561	1561	1561	0
218	20231120	164500	58434927	1561	1561	1561	1561	0
219	20231120	164400	58434927	1561	1561	1561	1561	0
220	20231120	164300	58434927	1561	1561	1561	1561	0
221	20231120	164200	58434927	1561	1561	1561	1561	0
222	20231120	164100	58434927	1561	1561	1561	1561	0
223	20231120	164000	58434927	1561	1561	1561	1561	0
224	20231120	163900	58434927	1561	1561	1561	1561	0
225	20231120	163800	58434927	1561	1561	1561	1561	0
226	20231120	163700	58434927	1561	1561	1561	1561	0
227	20231120	163600	58434927	1561	1561	1561	1561	0
228	20231120	163500	58434927	1561	1561	1561	1561	0
229	20231120	163400	58434927	1561	1561	1561	1561	0
230	20231120	163300	58434927	1561	1561	1561	1561	0
231	20231120	163200	58434927	1561	1561	1561	1561	0
232	20231120	163100	58434927	1561	1561	1561	1561	0
233	20231120	163000	58434927	1561	1561	1561	1561	0
234	20231120	162900	58434927	1561	1561	1561	1561	0
235	20231120	162800	58434927	1561	1561	1561	1561	0
236	20231120	162700	58434927	1561	1561	1561	1561	0
237	20231120	162600	58434927	1561	1561	1561	1561	0
238	20231120	162500	58434927	1561	1561	1561	1561	0
239	20231120	162400	58434927	1561	1561	1561	1561	0
240	20231120	162300	58434927	1561	1561	1561	1561	0
241	20231120	162200	58434927	1561	1561	1561	1561	0
242	20231120	162100	58434927	1561	1561	1561	1561	3010
243	20231120	162000	58434927	1561	1561	1561	1561	0
244	20231120	161900	58434927	1561	1561	1561	1561	0
245	20231120	161800	58434927	1561	1561	1561	1561	0
246	20231120	161700	58434927	1561	1561	1561	1561	0
247	20231120	161600	58434927	1561	1561	1561	1561	0
248	20231120	161500	58434927	1561	1561	1561	1561	0
249	20231120	161400	58434927	1561	1561	1561	1561	0
250	20231120	161300	58434927	1561	1561	1561	1561	0
251	20231120	161200	58434927	1561	1561	1561	1561	0
252	20231120	161100	58434927	1561	1561	1561	1561	0
253	20231120	161000	58434927	1561	1561	1561	1561	0
254	20231120	160900	58434927	1561	1561	1561	1561	0
255	20231120	160800	58434927	1561	1561	1561	1561	0
256	20231120	160700	58434927	1561	1561	1561	1561	0
257	20231120	160600	58434927	1561	1561	1561	1561	0
258	20231120	160500	58434927	1561	1561	1561	1561	0
259	20231120	160400	58434927	1561	1561	1561	1561	0
260	20231120	160300	58434927	1561	1561	1561	1561	0
261	20231120	160200	58434927	1561	1561	1561	1561	0
262	20231120	160100	58434927	1561	1561	1561	1561	0
263	20231120	160000	58434927	1561	1561	1561	1561	0
264	20231120	155900	58434927	1561	1561	1561	1561	0
265	20231120	155800	58434927	1561	1561	1561	1561	0
266	20231120	155700	58434927	1561	1561	1561	1561	0
267	20231120	155600	58434927	1561	1561	1561	1561	0
268	20231120	155500	58434927	1561	1561	1561	1561	0
269	20231120	155400	58434927	1561	1561	1561	1561	0
270	20231120	155300	58434927	1561	1561	1561	1561	0
271	20231120	155200	58434927	1561	1561	1561	1561	0
272	20231120	155100	58434927	1561	1561	1561	1561	3010
273	20231120	155000	58434927	1561	1561	1561	1561	0
274	20231120	154900	58434927	1561	1561	1561	1561	0
275	20231120	154800	58434927	1561	1561	1561	1561	0
276	20231120	154700	58434927	1561	1561	1561	1561	0
277	20231120	154600	58434927	1561	1561	1561	1561	0
278	20231120	154500	58434927	1561	1561	1561	1561	0
279	20231120	154400	58434927	1561	1561	1561	1561	0
280	20231120	154300	58434927	1561	1561	1561	1561	0
281	20231120	154200	58434927	1561	1561	1561	1561	0
282	20231120	154100	58434927	1561	1561	1561	1561	0
283	20231120	154000	58434927	1561	1561	1561	1561	0
284	20231120	153900	58434927	1561	1561	1561	1561	0
285	20231120	153800	58434927	1561	1561	1561	1561	0
286	20231120	153700	58434927	1561	1561	1561	1561	0
287	20231120	153600	58434927	1561	1561	1561	1561	0
288	20231120	153500	58434927	1561	1561	1561	1561	0
289	20231120	153400	58434927	1561	1561	1561	1561	0
290	20231120	153300	58434927	1561	1561	1561	1561	0
291	20231120	153200	58434927	1561	1561	1561	1561	0
292	20231120	153100	58434927	1561	1561	1561	1561	0
293	20231120	153000	58434927	1561	1561	1561	1561	3010
294	20231120	152900	53736317	1563	1563	1563	1563	0
295	20231120	152800	53736317	1563	1563	1563	1563	0
296	20231120	152700	53736317	1563	1563	1563	1563	0
297	20231120	152600	53736317	1563	1563	1563	1563	0
298	20231120	152500	53736317	1563	1563	1563	1563	0
299	20231120	152400	53736317	1563	1563	1563	1563	0
300	20231120	152300	53736317	1563	1563	1563	1563	0
301	20231120	152200	53736317	1563	1563	1563	1563	0
302	20231120	152100	53736317	1563	1563	1563	1563	0
303	20231120	152000	53736317	1563	1563	1563	1563	0
304	20231120	151900	53736317	1563	1566	1566	1563	2030
305	20231120	151800	50558504	1566	1566	1566	1566	150
306	20231120	151700	50323604	1569	1569	1569	1569	10
307	20231120	151600	50307914	1569	1569	1569	1569	4
308	20231120	151500	50301638	1569	1569	1569	1569	0
309	20231120	151400	50301638	1569	1569	1569	1569	0
310	20231120	151300	50301638	1569	1569	1569	1569	0
311	20231120	151200	50301638	1569	1569	1569	1569	0
312	20231120	151100	50301638	1569	1569	1569	1569	0
313	20231120	151000	50301638	1569	1569	1569	1569	0
314	20231120	150900	50301638	1569	1569	1569	1569	0
315	20231120	150800	50301638	1569	1569	1569	1569	0
316	20231120	150700	50301638	1569	1569	1569	1569	0
317	20231120	150600	50301638	1569	1569	1569	1569	0
318	20231120	150500	50301638	1569	1569	1569	1569	493
319	20231120	150400	49528121	1566	1566	1566	1566	0
320	20231120	150300	49528121	1566	1566	1566	1566	1
321	20231120	150200	49526555	1566	1566	1566	1566	56
322	20231120	150100	49438859	1566	1566	1566	1566	25
323	20231120	150000	49399709	1566	1566	1566	1566	81
324	20231120	145900	49272863	1566	1566	1566	1566	11
325	20231120	145800	49255637	1570	1570	1570	1570	50
326	20231120	145700	49177137	1569	1569	1569	1569	0
327	20231120	145600	49177137	1569	1569	1569	1569	0
328	20231120	145500	49177137	1569	1569	1569	1569	0
329	20231120	145400	49177137	1569	1569	1569	1569	0
330	20231120	145300	49177137	1569	1569	1569	1569	0
331	20231120	145200	49177137	1569	1569	1569	1569	0
332	20231120	145100	49177137	1569	1569	1569	1569	0
333	20231120	145000	49177137	1569	1569	1569	1569	172
334	20231120	144900	48907269	1569	1568	1569	1568	348
335	20231120	144800	48361276	1568	1568	1568	1568	225
336	20231120	144700	48008476	1566	1566	1566	1566	0
337	20231120	144600	48008476	1566	1566	1566	1566	0
338	20231120	144500	48008476	1566	1566	1566	1566	0
339	20231120	144400	48008476	1566	1566	1566	1566	0
340	20231120	144300	48008476	1566	1566	1566	1566	0
341	20231120	144200	48008476	1566	1566	1566	1566	0
342	20231120	144100	48008476	1566	1566	1566	1566	0
343	20231120	144000	48008476	1566	1567	1567	1566	400
344	20231120	143900	47382021	1568	1568	1568	1568	0
345	20231120	143800	47382021	1568	1568	1568	1568	0
346	20231120	143700	47382021	1568	1568	1568	1568	3
347	20231120	143600	47377317	1568	1568	1568	1568	5
348	20231120	143500	47369477	1568	1568	1568	1568	0
349	20231120	143400	47369477	1568	1568	1568	1568	100
350	20231120	143300	47212677	1566	1566	1566	1566	0
351	20231120	143200	47212677	1566	1566	1566	1566	955
352	20231120	143100	45717147	1566	1566	1566	1566	0
353	20231120	143000	45717147	1566	1566	1566	1566	0
354	20231120	142900	45717147	1566	1566	1566	1566	0
355	20231120	142800	45717147	1566	1566	1566	1566	0
356	20231120	142700	45717147	1566	1566	1566	1566	0
357	20231120	142600	45717147	1566	1566	1566	1566	0
358	20231120	142500	45717147	1566	1566	1566	1566	0
359	20231120	142400	45717147	1566	1566	1566	1566	0
360	20231120	142300	45717147	1566	1566	1566	1566	28
361	20231120	142200	45673299	1566	1566	1566	1566	0
362	20231120	142100	45673299	1566	1566	1566	1566	0
363	20231120	142000	45673299	1566	1566	1566	1566	0
364	20231120	141900	45673299	1566	1566	1566	1566	0
365	20231120	141800	45673299	1566	1566	1566	1566	7
366	20231120	141700	45662337	1565	1565	1565	1565	238
367	20231120	141600	45289867	1565	1565	1565	1565	300
368	20231120	141500	44820367	1566	1566	1566	1566	0
369	20231120	141400	44820367	1566	1566	1566	1566	0
370	20231120	141300	44820367	1566	1566	1566	1566	100
371	20231120	141200	44663767	1566	1566	1566	1566	600
372	20231120	141100	43724167	1565	1565	1565	1565	0
373	20231120	141000	43724167	1565	1566	1566	1565	210
374	20231120	140900	43395507	1566	1566	1566	1565	1583
375	20231120	140800	40916602	1565	1565	1565	1565	0
376	20231120	140700	40916602	1565	1565	1565	1565	500
377	20231120	140600	40134102	1565	1565	1565	1565	0
378	20231120	140500	40134102	1565	1565	1565	1565	21
379	20231120	140400	40101237	1565	1565	1565	1565	440
380	20231120	140300	39412637	1565	1565	1565	1565	60
381	20231120	140200	39318737	1566	1566	1566	1566	0
382	20231120	140100	39318737	1566	1566	1566	1566	0
383	20231120	140000	39318737	1566	1566	1566	1566	23
384	20231120	135900	39282719	1567	1567	1567	1567	0
385	20231120	135800	39282719	1567	1567	1567	1567	5
386	20231120	135700	39274884	1568	1568	1568	1568	0
387	20231120	135600	39274884	1568	1568	1568	1568	0
388	20231120	135500	39274884	1568	1568	1568	1568	0
389	20231120	135400	39274884	1568	1570	1570	1568	60
390	20231120	135300	39180744	1570	1570	1570	1570	20
391	20231120	135200	39149344	1570	1570	1570	1570	0
392	20231120	135100	39149344	1570	1570	1570	1570	1
393	20231120	135000	39147774	1567	1567	1567	1567	0
394	20231120	134900	39147774	1567	1567	1567	1567	4
395	20231120	134800	39141506	1567	1567	1567	1567	0
396	20231120	134700	39141506	1567	1567	1567	1567	1
397	20231120	134600	39139939	1571	1571	1571	1571	0
398	20231120	134500	39139939	1571	1571	1571	1571	0
399	20231120	134400	39139939	1571	1571	1571	1571	0
400	20231120	134300	39139939	1571	1571	1571	1571	0
401	20231120	134200	39139939	1571	1571	1571	1571	0
402	20231120	134100	39139939	1571	1571	1571	1571	0
403	20231120	134000	39139939	1571	1571	1571	1571	0
404	20231120	133900	39139939	1571	1571	1571	1571	0
405	20231120	133800	39139939	1571	1571	1571	1571	0
406	20231120	133700	39139939	1571	1571	1571	1571	0
407	20231120	133600	39139939	1571	1571	1571	1571	0
408	20231120	133500	39139939	1571	1571	1571	1571	55
409	20231120	133400	39053534	1571	1571	1571	1571	0
410	20231120	133300	39053534	1571	1571	1571	1571	1
411	20231120	133200	39051963	1570	1570	1570	1570	1
412	20231120	133100	39050393	1571	1569	1571	1565	410
413	20231120	133000	38406395	1565	1565	1565	1565	0
414	20231120	132900	38406395	1565	1565	1565	1565	0
415	20231120	132800	38406395	1565	1565	1565	1565	0
416	20231120	132700	38406395	1565	1565	1565	1565	0
417	20231120	132600	38406395	1565	1565	1565	1565	0
418	20231120	132500	38406395	1565	1565	1565	1565	0
419	20231120	132400	38406395	1565	1565	1565	1565	0
420	20231120	132300	38406395	1565	1565	1565	1565	0
421	20231120	132200	38406395	1565	1565	1565	1565	0
422	20231120	132100	38406395	1565	1565	1565	1565	500
423	20231120	132000	37623895	1565	1565	1565	1565	0
424	20231120	131900	37623895	1565	1565	1565	1565	0
425	20231120	131800	37623895	1565	1565	1565	1565	0
426	20231120	131700	37623895	1565	1565	1565	1565	0
427	20231120	131600	37623895	1565	1565	1565	1565	0
428	20231120	131500	37623895	1565	1565	1565	1565	0
429	20231120	131400	37623895	1565	1565	1565	1565	0
430	20231120	131300	37623895	1565	1567	1567	1565	129
431	20231120	131200	37421986	1570	1570	1570	1570	0
432	20231120	131100	37421986	1570	1570	1570	1570	0
433	20231120	131000	37421986	1570	1570	1570	1570	0
434	20231120	130900	37421986	1570	1570	1570	1570	0
435	20231120	130800	37421986	1570	1570	1570	1570	0
436	20231120	130700	37421986	1570	1570	1570	1570	0
437	20231120	130600	37421986	1570	1570	1570	1570	0
438	20231120	130500	37421986	1570	1570	1570	1570	0
439	20231120	130400	37421986	1570	1570	1570	1570	0
440	20231120	130300	37421986	1570	1570	1570	1570	0
441	20231120	130200	37421986	1570	1572	1572	1570	847
442	20231120	130100	36092190	1572	1571	1572	1571	9
443	20231120	130000	36078043	1572	1572	1572	1572	0
444	20231120	125900	36078043	1572	1571	1572	1571	2
445	20231120	125800	36074900	1572	1572	1572	1572	0
446	20231120	125700	36074900	1572	1572	1572	1572	0
447	20231120	125600	36074900	1572	1572	1572	1572	0
448	20231120	125500	36074900	1572	1572	1572	1572	0
449	20231120	125400	36074900	1572	1572	1572	1572	0
450	20231120	125300	36074900	1572	1572	1572	1572	0
451	20231120	125200	36074900	1572	1571	1572	1571	40
452	20231120	125100	36012024	1571	1571	1572	1571	48
453	20231120	125000	35936576	1571	1571	1571	1571	67
454	20231120	124900	35831319	1571	1570	1571	1570	128
455	20231120	124800	35630299	1570	1567	1570	1567	526
456	20231120	124700	34804579	1567	1566	1567	1566	430
457	20231120	124600	34130839	1566	1566	1566	1566	0
458	20231120	124500	34130839	1566	1566	1566	1566	1
459	20231120	124400	34129273	1566	1566	1566	1566	81
460	20231120	124300	34002427	1566	1566	1566	1566	0
461	20231120	124200	34002427	1566	1566	1566	1566	0
462	20231120	124100	34002427	1566	1566	1566	1566	0
463	20231120	124000	34002427	1566	1566	1566	1566	70
464	20231120	123900	33892807	1566	1566	1566	1566	40
465	20231120	123800	33830167	1565	1565	1565	1565	0
466	20231120	123700	33830167	1565	1565	1565	1565	112
467	20231120	123600	33654887	1565	1565	1565	1565	0
468	20231120	123500	33654887	1565	1565	1565	1565	0
469	20231120	123400	33654887	1565	1565	1565	1565	0
470	20231120	123300	33654887	1565	1565	1565	1565	0
471	20231120	123200	33654887	1565	1565	1565	1565	0
472	20231120	123100	33654887	1565	1565	1565	1565	0
473	20231120	123000	33654887	1565	1565	1565	1565	0
474	20231120	122900	33654887	1565	1565	1565	1565	17
475	20231120	122800	33628282	1565	1565	1565	1565	0
476	20231120	122700	33628282	1565	1565	1565	1565	0
477	20231120	122600	33628282	1565	1565	1565	1565	1
478	20231120	122500	33626717	1564	1564	1564	1564	0
479	20231120	122400	33626717	1564	1564	1564	1564	0
480	20231120	122300	33626717	1564	1564	1564	1564	0
481	20231120	122200	33626717	1564	1564	1564	1564	0
482	20231120	122100	33626717	1564	1564	1564	1564	11
483	20231120	122000	33609513	1565	1565	1565	1565	0
484	20231120	121900	33609513	1565	1565	1565	1565	12
485	20231120	121800	33590733	1565	1565	1565	1565	0
486	20231120	121700	33590733	1565	1565	1565	1565	8
487	20231120	121600	33578213	1566	1566	1566	1566	0
488	20231120	121500	33578213	1566	1566	1566	1566	0
489	20231120	121400	33578213	1566	1566	1566	1566	6
490	20231120	121300	33568817	1566	1566	1566	1566	2
491	20231120	121200	33565685	1566	1566	1566	1566	1
492	20231120	121100	33564119	1563	1563	1563	1563	0
493	20231120	121000	33564119	1563	1566	1566	1563	104
494	20231120	120900	33401499	1565	1564	1565	1564	72
495	20231120	120800	33288888	1564	1564	1564	1564	0
496	20231120	120700	33288888	1564	1564	1564	1564	0
497	20231120	120600	33288888	1564	1564	1564	1564	0
498	20231120	120500	33288888	1564	1564	1564	1564	0
499	20231120	120400	33288888	1564	1564	1564	1564	0
500	20231120	120300	33288888	1564	1564	1564	1564	0
501	20231120	120200	33288888	1564	1564	1564	1564	0
502	20231120	120100	33288888	1564	1564	1564	1564	1
503	20231120	120000	33287324	1564	1564	1564	1564	0
504	20231120	115900	33287324	1564	1564	1564	1564	0
505	20231120	115800	33287324	1564	1564	1564	1564	0
506	20231120	115700	33287324	1564	1564	1564	1564	0
507	20231120	115600	33287324	1564	1564	1564	1564	0
508	20231120	115500	33287324	1564	1564	1564	1564	0
509	20231120	115400	33287324	1564	1564	1564	1564	0
510	20231120	115300	33287324	1564	1564	1564	1564	0
511	20231120	115200	33287324	1564	1564	1564	1564	0
512	20231120	115100	33287324	1564	1564	1564	1564	0
513	20231120	115000	33287324	1564	1564	1564	1564	0
514	20231120	114900	33287324	1564	1564	1564	1564	0
515	20231120	114800	33287324	1564	1564	1564	1564	1000
516	20231120	114700	31723324	1564	1564	1564	1564	0
517	20231120	114600	31723324	1564	1564	1564	1564	0
518	20231120	114500	31723324	1564	1564	1564	1564	0
519	20231120	114400	31723324	1564	1564	1564	1564	17
520	20231120	114300	31696736	1564	1564	1564	1564	0
521	20231120	114200	31696736	1564	1564	1564	1564	0
522	20231120	114100	31696736	1564	1564	1564	1564	210
523	20231120	114000	31368296	1563	1563	1563	1563	0
524	20231120	113900	31368296	1563	1563	1563	1563	20
525	20231120	113800	31337036	1563	1563	1563	1563	0
526	20231120	113700	31337036	1563	1563	1563	1563	0
527	20231120	113600	31337036	1563	1563	1563	1563	100
528	20231120	113500	31180736	1564	1564	1564	1564	0
529	20231120	113400	31180736	1564	1564	1564	1564	0
530	20231120	113300	31180736	1564	1564	1564	1564	0
531	20231120	113200	31180736	1564	1564	1564	1564	0
532	20231120	113100	31180736	1564	1564	1564	1564	0
533	20231120	113000	31180736	1564	1564	1564	1564	0
534	20231120	112900	31180736	1564	1564	1564	1564	0
535	20231120	112800	31180736	1564	1564	1564	1564	0
536	20231120	112700	31180736	1564	1564	1564	1564	0
537	20231120	112600	31180736	1564	1564	1564	1564	0
538	20231120	112500	31180736	1564	1564	1564	1564	0
539	20231120	112400	31180736	1564	1564	1564	1564	0
540	20231120	112300	31180736	1564	1564	1564	1564	0
541	20231120	112200	31180736	1564	1564	1564	1564	1
542	20231120	112100	31179172	1564	1564	1564	1564	0
543	20231120	112000	31179172	1564	1564	1564	1564	50
544	20231120	111900	31100972	1564	1564	1564	1564	0
545	20231120	111800	31100972	1564	1564	1564	1564	0
546	20231120	111700	31100972	1564	1564	1564	1564	184
547	20231120	111600	30813196	1564	1564	1564	1564	0
548	20231120	111500	30813196	1564	1564	1564	1564	0
549	20231120	111400	30813196	1564	1564	1564	1564	84
550	20231120	111300	30681820	1565	1565	1565	1565	2
551	20231120	111200	30678690	1564	1564	1564	1564	0
552	20231120	111100	30678690	1564	1564	1564	1564	0
553	20231120	111000	30678690	1564	1564	1564	1564	0
554	20231120	110900	30678690	1564	1564	1564	1564	0
555	20231120	110800	30678690	1564	1564	1564	1564	0
556	20231120	110700	30678690	1564	1564	1564	1564	0
557	20231120	110600	30678690	1564	1564	1564	1564	0
558	20231120	110500	30678690	1564	1564	1564	1564	0
559	20231120	110400	30678690	1564	1564	1564	1564	0
560	20231120	110300	30678690	1564	1564	1564	1564	0
561	20231120	110200	30678690	1564	1565	1565	1564	323
562	20231120	110100	30173389	1565	1565	1565	1565	0
563	20231120	110000	30173389	1565	1565	1565	1565	0
564	20231120	105900	30173389	1565	1565	1565	1565	0
565	20231120	105800	30173389	1565	1565	1565	1565	0
566	20231120	105700	30173389	1565	1565	1565	1565	318
567	20231120	105600	29675719	1566	1566	1566	1566	1
568	20231120	105500	29674153	1566	1566	1566	1566	0
569	20231120	105400	29674153	1566	1566	1566	1566	35
570	20231120	105300	29619343	1565	1566	1566	1565	384
571	20231120	105200	29018382	1565	1565	1565	1565	0
572	20231120	105100	29018382	1565	1565	1565	1565	0
573	20231120	105000	29018382	1565	1565	1565	1565	0
574	20231120	104900	29018382	1565	1565	1565	1565	0
575	20231120	104800	29018382	1565	1565	1565	1565	0
576	20231120	104700	29018382	1565	1566	1566	1565	31
577	20231120	104600	28969856	1566	1566	1566	1566	0
578	20231120	104500	28969856	1566	1566	1566	1566	10
579	20231120	104400	28954196	1567	1567	1567	1567	6
580	20231120	104300	28944794	1567	1567	1567	1567	0
581	20231120	104200	28944794	1567	1567	1567	1567	0
582	20231120	104100	28944794	1567	1567	1567	1567	0
583	20231120	104000	28944794	1567	1567	1567	1567	0
584	20231120	103900	28944794	1567	1567	1567	1567	25
585	20231120	103800	28905619	1565	1565	1565	1565	0
586	20231120	103700	28905619	1565	1565	1565	1565	0
587	20231120	103600	28905619	1565	1565	1565	1565	280
588	20231120	103500	28467419	1565	1565	1565	1565	8
589	20231120	103400	28454899	1565	1566	1566	1565	158
590	20231120	103300	28207479	1566	1566	1566	1566	70
591	20231120	103200	28097859	1567	1567	1567	1567	0
592	20231120	103100	28097859	1567	1567	1567	1567	10
593	20231120	103000	28082189	1566	1566	1566	1566	0
594	20231120	102900	28082189	1566	1566	1566	1566	0
595	20231120	102800	28082189	1566	1566	1566	1566	0
596	20231120	102700	28082189	1566	1566	1566	1566	207
597	20231120	102600	27758027	1566	1566	1566	1566	0
598	20231120	102500	27758027	1566	1566	1566	1566	0
599	20231120	102400	27758027	1566	1566	1566	1566	0
600	20231120	102300	27758027	1566	1566	1566	1566	1
601	20231120	102200	27756461	1569	1569	1569	1569	0
602	20231120	102100	27756461	1569	1569	1569	1569	83
603	20231120	102000	27626234	1569	1569	1569	1569	13
604	20231120	101900	27605837	1568	1568	1568	1568	0
605	20231120	101800	27605837	1568	1568	1568	1568	4
606	20231120	101700	27599565	1569	1569	1569	1569	10
607	20231120	101600	27583875	1569	1569	1569	1569	6
608	20231120	101500	27574461	1568	1567	1568	1567	257
609	20231120	101400	27171612	1566	1566	1566	1566	123
610	20231120	101300	26978994	1566	1565	1566	1565	104
611	20231120	101200	26816184	1566	1565	1566	1565	169
612	20231120	101100	26551696	1565	1565	1565	1565	0
613	20231120	101000	26551696	1565	1565	1565	1565	0
614	20231120	100900	26551696	1565	1565	1565	1565	0
615	20231120	100800	26551696	1565	1565	1565	1565	0
616	20231120	100700	26551696	1565	1565	1565	1565	15
617	20231120	100600	26528221	1564	1564	1564	1564	0
618	20231120	100500	26528221	1564	1564	1564	1564	0
619	20231120	100400	26528221	1564	1564	1564	1564	0
620	20231120	100300	26528221	1564	1564	1564	1564	0
621	20231120	100200	26528221	1564	1564	1564	1564	0
622	20231120	100100	26528221	1564	1564	1564	1564	0
623	20231120	100000	26528221	1564	1564	1564	1564	1
624	20231120	095900	26526657	1566	1566	1566	1566	0
625	20231120	095800	26526657	1566	1566	1566	1566	50
626	20231120	095700	26448357	1566	1566	1566	1566	1
627	20231120	095600	26446791	1564	1564	1564	1564	0
628	20231120	095500	26446791	1564	1565	1565	1564	1644
629	20231120	095400	23873980	1564	1564	1564	1564	0
630	20231120	095300	23873980	1564	1563	1564	1563	15
631	20231120	095200	23850534	1563	1565	1565	1563	28
632	20231120	095100	23806768	1565	1565	1566	1565	404
633	20231120	095000	23174408	1565	1565	1565	1565	339
634	20231120	094900	22643873	1564	1564	1564	1564	0
635	20231120	094800	22643873	1564	1564	1564	1564	122
636	20231120	094700	22453065	1564	1563	1564	1563	526
637	20231120	094600	21630922	1563	1561	1563	1561	2319
638	20231120	094500	18008577	1558	1558	1558	1558	364
639	20231120	094400	17441465	1553	1553	1553	1553	0
640	20231120	094300	17441465	1553	1557	1557	1553	2
641	20231120	094200	17438355	1553	1553	1553	1553	0
642	20231120	094100	17438355	1553	1556	1556	1551	634
643	20231120	094000	16454536	1557	1557	1557	1557	0
644	20231120	093900	16454536	1557	1557	1557	1557	1
645	20231120	093800	16452979	1557	1559	1559	1557	1307
646	20231120	093700	14415641	1559	1559	1559	1559	11
647	20231120	093600	14398492	1559	1558	1559	1558	3
648	20231120	093500	14393816	1559	1557	1559	1557	52
649	20231120	093400	14312842	1557	1557	1557	1557	0
650	20231120	093300	14312842	1557	1557	1557	1557	0
651	20231120	093200	14312842	1557	1557	1557	1557	1
652	20231120	093100	14311285	1551	1551	1551	1551	0
653	20231120	093000	14311285	1551	1551	1551	1551	106
654	20231120	092900	14146879	1549	1549	1549	1549	0
655	20231120	092800	14146879	1549	1549	1549	1549	0
656	20231120	092700	14146879	1549	1549	1549	1549	0
657	20231120	092600	14146879	1549	1550	1550	1549	4
658	20231120	092500	14140680	1545	1545	1545	1545	79
659	20231120	092400	14018625	1544	1552	1552	1544	1301
660	20231120	092300	12009090	1555	1555	1555	1555	0
661	20231120	092200	12009090	1555	1555	1555	1555	0
662	20231120	092100	12009090	1555	1550	1555	1550	1617
663	20231120	092000	9502235	1550	1550	1550	1550	0
664	20231120	091900	9502235	1550	1550	1550	1550	1
665	20231120	091800	9500685	1544	1544	1544	1544	0
666	20231120	091700	9500685	1544	1544	1545	1544	1140
667	20231120	091600	7740084	1544	1549	1549	1544	666
668	20231120	091500	6709909	1550	1551	1552	1550	43
669	20231120	091400	6643251	1550	1550	1550	1550	0
670	20231120	091300	6643251	1550	1550	1550	1550	0
671	20231120	091200	6643251	1550	1559	1559	1550	1538
672	20231120	091100	4258906	1559	1559	1559	1559	0
673	20231120	091000	4258906	1559	1559	1559	1559	0
674	20231120	090900	4258906	1559	1559	1559	1559	0
675	20231120	090800	4258906	1559	1559	1560	1559	504
676	20231120	090700	3472721	1559	1560	1560	1558	5
677	20231120	090600	3464925	1555	1555	1555	1555	0
678	20231120	090500	3464925	1555	1554	1555	1554	108
679	20231120	090400	3297059	1553	1553	1553	1553	0
680	20231120	090300	3297059	1553	1553	1553	1553	0
681	20231120	090200	3297059	1553	1555	1555	1553	1261
682	20231120	090100	1336601	1555	1559	1559	1555	627
683	20231120	090000	360360	1560	1560	1560	1560	231