KissMeData/452980/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	210500	73719074	1852	1852	1852	1852	1440
3	20231120	210400	73719074	1852	1852	1852	1852	0
4	20231120	210300	73719074	1852	1852	1852	1852	0
5	20231120	210200	73719074	1852	1852	1852	1852	0
6	20231120	210100	73719074	1852	1852	1852	1852	0
7	20231120	210000	73719074	1852	1852	1852	1852	0
8	20231120	205900	73719074	1852	1852	1852	1852	0
9	20231120	205800	73719074	1852	1852	1852	1852	0
10	20231120	205700	73719074	1852	1852	1852	1852	0
11	20231120	205600	73719074	1852	1852	1852	1852	0
12	20231120	205500	73719074	1852	1852	1852	1852	0
13	20231120	205400	73719074	1852	1852	1852	1852	0
14	20231120	205300	73719074	1852	1852	1852	1852	0
15	20231120	205200	73719074	1852	1852	1852	1852	0
16	20231120	205100	73719074	1852	1852	1852	1852	0
17	20231120	205000	73719074	1852	1852	1852	1852	0
18	20231120	204900	73719074	1852	1852	1852	1852	0
19	20231120	204800	73719074	1852	1852	1852	1852	0
20	20231120	204700	73719074	1852	1852	1852	1852	0
21	20231120	204600	73719074	1852	1852	1852	1852	0
22	20231120	204500	73719074	1852	1852	1852	1852	0
23	20231120	204400	73719074	1852	1852	1852	1852	0
24	20231120	204300	73719074	1852	1852	1852	1852	0
25	20231120	204200	73719074	1852	1852	1852	1852	0
26	20231120	204100	73719074	1852	1852	1852	1852	0
27	20231120	204000	73719074	1852	1852	1852	1852	0
28	20231120	203900	73719074	1852	1852	1852	1852	0
29	20231120	203800	73719074	1852	1852	1852	1852	0
30	20231120	203700	73719074	1852	1852	1852	1852	0
31	20231120	203600	73719074	1852	1852	1852	1852	0
32	20231120	203500	73719074	1852	1852	1852	1852	1440
33	20231120	203400	73719074	1852	1852	1852	1852	0
34	20231120	203300	73719074	1852	1852	1852	1852	0
35	20231120	203200	73719074	1852	1852	1852	1852	0
36	20231120	203100	73719074	1852	1852	1852	1852	0
37	20231120	203000	73719074	1852	1852	1852	1852	0
38	20231120	202900	73719074	1852	1852	1852	1852	0
39	20231120	202800	73719074	1852	1852	1852	1852	0
40	20231120	202700	73719074	1852	1852	1852	1852	0
41	20231120	202600	73719074	1852	1852	1852	1852	0
42	20231120	202500	73719074	1852	1852	1852	1852	0
43	20231120	202400	73719074	1852	1852	1852	1852	0
44	20231120	202300	73719074	1852	1852	1852	1852	0
45	20231120	202200	73719074	1852	1852	1852	1852	0
46	20231120	202100	73719074	1852	1852	1852	1852	0
47	20231120	202000	73719074	1852	1852	1852	1852	0
48	20231120	201900	73719074	1852	1852	1852	1852	0
49	20231120	201800	73719074	1852	1852	1852	1852	0
50	20231120	201700	73719074	1852	1852	1852	1852	0
51	20231120	201600	73719074	1852	1852	1852	1852	0
52	20231120	201500	73719074	1852	1852	1852	1852	0
53	20231120	201400	73719074	1852	1852	1852	1852	0
54	20231120	201300	73719074	1852	1852	1852	1852	0
55	20231120	201200	73719074	1852	1852	1852	1852	0
56	20231120	201100	73719074	1852	1852	1852	1852	0
57	20231120	201000	73719074	1852	1852	1852	1852	0
58	20231120	200900	73719074	1852	1852	1852	1852	0
59	20231120	200800	73719074	1852	1852	1852	1852	0
60	20231120	200700	73719074	1852	1852	1852	1852	0
61	20231120	200600	73719074	1852	1852	1852	1852	0
62	20231120	200500	73719074	1852	1852	1852	1852	1440
63	20231120	200400	73719074	1852	1852	1852	1852	0
64	20231120	200300	73719074	1852	1852	1852	1852	0
65	20231120	200200	73719074	1852	1852	1852	1852	0
66	20231120	200100	73719074	1852	1852	1852	1852	0
67	20231120	200000	73719074	1852	1852	1852	1852	0
68	20231120	195900	73719074	1852	1852	1852	1852	0
69	20231120	195800	73719074	1852	1852	1852	1852	0
70	20231120	195700	73719074	1852	1852	1852	1852	0
71	20231120	195600	73719074	1852	1852	1852	1852	0
72	20231120	195500	73719074	1852	1852	1852	1852	0
73	20231120	195400	73719074	1852	1852	1852	1852	0
74	20231120	195300	73719074	1852	1852	1852	1852	0
75	20231120	195200	73719074	1852	1852	1852	1852	0
76	20231120	195100	73719074	1852	1852	1852	1852	0
77	20231120	195000	73719074	1852	1852	1852	1852	0
78	20231120	194900	73719074	1852	1852	1852	1852	0
79	20231120	194800	73719074	1852	1852	1852	1852	0
80	20231120	194700	73719074	1852	1852	1852	1852	0
81	20231120	194600	73719074	1852	1852	1852	1852	0
82	20231120	194500	73719074	1852	1852	1852	1852	0
83	20231120	194400	73719074	1852	1852	1852	1852	0
84	20231120	194300	73719074	1852	1852	1852	1852	0
85	20231120	194200	73719074	1852	1852	1852	1852	0
86	20231120	194100	73719074	1852	1852	1852	1852	0
87	20231120	194000	73719074	1852	1852	1852	1852	0
88	20231120	193900	73719074	1852	1852	1852	1852	0
89	20231120	193800	73719074	1852	1852	1852	1852	0
90	20231120	193700	73719074	1852	1852	1852	1852	0
91	20231120	193600	73719074	1852	1852	1852	1852	0
92	20231120	193500	73719074	1852	1852	1852	1852	1440
93	20231120	193400	73719074	1852	1852	1852	1852	0
94	20231120	193300	73719074	1852	1852	1852	1852	0
95	20231120	193200	73719074	1852	1852	1852	1852	0
96	20231120	193100	73719074	1852	1852	1852	1852	0
97	20231120	193000	73719074	1852	1852	1852	1852	0
98	20231120	192900	73719074	1852	1852	1852	1852	0
99	20231120	192800	73719074	1852	1852	1852	1852	0
100	20231120	192700	73719074	1852	1852	1852	1852	0
101	20231120	192600	73719074	1852	1852	1852	1852	0
102	20231120	192500	73719074	1852	1852	1852	1852	0
103	20231120	192400	73719074	1852	1852	1852	1852	0
104	20231120	192300	73719074	1852	1852	1852	1852	0
105	20231120	192200	73719074	1852	1852	1852	1852	0
106	20231120	192100	73719074	1852	1852	1852	1852	0
107	20231120	192000	73719074	1852	1852	1852	1852	0
108	20231120	191900	73719074	1852	1852	1852	1852	0
109	20231120	191800	73719074	1852	1852	1852	1852	0
110	20231120	191700	73719074	1852	1852	1852	1852	0
111	20231120	191600	73719074	1852	1852	1852	1852	0
112	20231120	191500	73719074	1852	1852	1852	1852	0
113	20231120	191400	73719074	1852	1852	1852	1852	0
114	20231120	191300	73719074	1852	1852	1852	1852	0
115	20231120	191200	73719074	1852	1852	1852	1852	0
116	20231120	191100	73719074	1852	1852	1852	1852	0
117	20231120	191000	73719074	1852	1852	1852	1852	0
118	20231120	190900	73719074	1852	1852	1852	1852	0
119	20231120	190800	73719074	1852	1852	1852	1852	0
120	20231120	190700	73719074	1852	1852	1852	1852	0
121	20231120	190600	73719074	1852	1852	1852	1852	0
122	20231120	190500	73719074	1852	1852	1852	1852	1440
123	20231120	190400	73719074	1852	1852	1852	1852	0
124	20231120	190300	73719074	1852	1852	1852	1852	0
125	20231120	190200	73719074	1852	1852	1852	1852	0
126	20231120	190100	73719074	1852	1852	1852	1852	0
127	20231120	190000	73719074	1852	1852	1852	1852	0
128	20231120	185900	73719074	1852	1852	1852	1852	0
129	20231120	185800	73719074	1852	1852	1852	1852	0
130	20231120	185700	73719074	1852	1852	1852	1852	0
131	20231120	185600	73719074	1852	1852	1852	1852	0
132	20231120	185500	73719074	1852	1852	1852	1852	0
133	20231120	185400	73719074	1852	1852	1852	1852	0
134	20231120	185300	73719074	1852	1852	1852	1852	0
135	20231120	185200	73719074	1852	1852	1852	1852	0
136	20231120	185100	73719074	1852	1852	1852	1852	0
137	20231120	185000	73719074	1852	1852	1852	1852	0
138	20231120	184900	73719074	1852	1852	1852	1852	0
139	20231120	184800	73719074	1852	1852	1852	1852	0
140	20231120	184700	73719074	1852	1852	1852	1852	0
141	20231120	184600	73719074	1852	1852	1852	1852	0
142	20231120	184500	73719074	1852	1852	1852	1852	0
143	20231120	184400	73719074	1852	1852	1852	1852	0
144	20231120	184300	73719074	1852	1852	1852	1852	0
145	20231120	184200	73719074	1852	1852	1852	1852	0
146	20231120	184100	73719074	1852	1852	1852	1852	0
147	20231120	184000	73719074	1852	1852	1852	1852	0
148	20231120	183900	73719074	1852	1852	1852	1852	0
149	20231120	183800	73719074	1852	1852	1852	1852	0
150	20231120	183700	73719074	1852	1852	1852	1852	0
151	20231120	183600	73719074	1852	1852	1852	1852	0
152	20231120	183500	73719074	1852	1852	1852	1852	1440
153	20231120	183400	73719074	1852	1852	1852	1852	0
154	20231120	183300	73719074	1852	1852	1852	1852	0
155	20231120	183200	73719074	1852	1852	1852	1852	0
156	20231120	183100	73719074	1852	1852	1852	1852	0
157	20231120	183000	73719074	1852	1852	1852	1852	0
158	20231120	182900	73719074	1852	1852	1852	1852	0
159	20231120	182800	73719074	1852	1852	1852	1852	0
160	20231120	182700	73719074	1852	1852	1852	1852	0
161	20231120	182600	73719074	1852	1852	1852	1852	0
162	20231120	182500	73719074	1852	1852	1852	1852	0
163	20231120	182400	73719074	1852	1852	1852	1852	0
164	20231120	182300	73719074	1852	1852	1852	1852	0
165	20231120	182200	73719074	1852	1852	1852	1852	0
166	20231120	182100	73719074	1852	1852	1852	1852	0
167	20231120	182000	73719074	1852	1852	1852	1852	0
168	20231120	181900	73719074	1852	1852	1852	1852	0
169	20231120	181800	73719074	1852	1852	1852	1852	0
170	20231120	181700	73719074	1852	1852	1852	1852	0
171	20231120	181600	73719074	1852	1852	1852	1852	0
172	20231120	181500	73719074	1852	1852	1852	1852	0
173	20231120	181400	73719074	1852	1852	1852	1852	0
174	20231120	181300	73719074	1852	1852	1852	1852	0
175	20231120	181200	73719074	1852	1852	1852	1852	0
176	20231120	181100	73719074	1852	1852	1852	1852	0
177	20231120	181000	73719074	1852	1852	1852	1852	0
178	20231120	180900	73719074	1852	1852	1852	1852	0
179	20231120	180800	73719074	1852	1852	1852	1852	0
180	20231120	180700	73719074	1852	1852	1852	1852	0
181	20231120	180600	73719074	1852	1852	1852	1852	0
182	20231120	180500	73719074	1852	1852	1852	1852	1440
183	20231120	180400	73719074	1852	1852	1852	1852	0
184	20231120	180300	73719074	1852	1852	1852	1852	0
185	20231120	180200	73719074	1852	1852	1852	1852	0
186	20231120	180100	73719074	1852	1852	1852	1852	0
187	20231120	180000	73719074	1852	1852	1852	1852	0
188	20231120	175900	73719074	1852	1852	1852	1852	0
189	20231120	175800	73719074	1852	1852	1852	1852	0
190	20231120	175700	73719074	1852	1852	1852	1852	0
191	20231120	175600	73719074	1852	1852	1852	1852	0
192	20231120	175500	73719074	1852	1852	1852	1852	0
193	20231120	175400	73719074	1852	1852	1852	1852	0
194	20231120	175300	73719074	1852	1852	1852	1852	0
195	20231120	175200	73719074	1852	1852	1852	1852	0
196	20231120	175100	73719074	1852	1852	1852	1852	0
197	20231120	175000	73719074	1852	1852	1852	1852	0
198	20231120	174900	73719074	1852	1852	1852	1852	0
199	20231120	174800	73719074	1852	1852	1852	1852	0
200	20231120	174700	73719074	1852	1852	1852	1852	0
201	20231120	174600	73719074	1852	1852	1852	1852	0
202	20231120	174500	73719074	1852	1852	1852	1852	0
203	20231120	174400	73719074	1852	1852	1852	1852	0
204	20231120	174300	73719074	1852	1852	1852	1852	0
205	20231120	174200	73719074	1852	1852	1852	1852	0
206	20231120	174100	73719074	1852	1852	1852	1852	0
207	20231120	174000	73719074	1852	1852	1852	1852	0
208	20231120	173900	73719074	1852	1852	1852	1852	0
209	20231120	173800	73719074	1852	1852	1852	1852	0
210	20231120	173700	73719074	1852	1852	1852	1852	0
211	20231120	173600	73719074	1852	1852	1852	1852	0
212	20231120	173500	73719074	1852	1852	1852	1852	1440
213	20231120	173400	73719074	1852	1852	1852	1852	0
214	20231120	173300	73719074	1852	1852	1852	1852	0
215	20231120	173200	73719074	1852	1852	1852	1852	0
216	20231120	173100	73719074	1852	1852	1852	1852	0
217	20231120	173000	73719074	1852	1852	1852	1852	0
218	20231120	172900	73719074	1852	1852	1852	1852	0
219	20231120	172800	73719074	1852	1852	1852	1852	0
220	20231120	172700	73719074	1852	1852	1852	1852	0
221	20231120	172600	73719074	1852	1852	1852	1852	0
222	20231120	172500	73719074	1852	1852	1852	1852	0
223	20231120	172400	73719074	1852	1852	1852	1852	0
224	20231120	172300	73719074	1852	1852	1852	1852	0
225	20231120	172200	73719074	1852	1852	1852	1852	0
226	20231120	172100	73719074	1852	1852	1852	1852	0
227	20231120	172000	73719074	1852	1852	1852	1852	0
228	20231120	171900	73719074	1852	1852	1852	1852	0
229	20231120	171800	73719074	1852	1852	1852	1852	0
230	20231120	171700	73719074	1852	1852	1852	1852	0
231	20231120	171600	73719074	1852	1852	1852	1852	0
232	20231120	171500	73719074	1852	1852	1852	1852	0
233	20231120	171400	73719074	1852	1852	1852	1852	0
234	20231120	171300	73719074	1852	1852	1852	1852	0
235	20231120	171200	73719074	1852	1852	1852	1852	0
236	20231120	171100	73719074	1852	1852	1852	1852	0
237	20231120	171000	73719074	1852	1852	1852	1852	0
238	20231120	170900	73719074	1852	1852	1852	1852	0
239	20231120	170800	73719074	1852	1852	1852	1852	0
240	20231120	170700	73719074	1852	1852	1852	1852	0
241	20231120	170600	73719074	1852	1852	1852	1852	0
242	20231120	170500	73719074	1852	1852	1852	1852	1440
243	20231120	170400	73719074	1852	1852	1852	1852	0
244	20231120	170300	73719074	1852	1852	1852	1852	0
245	20231120	170200	73719074	1852	1852	1852	1852	0
246	20231120	170100	73719074	1852	1852	1852	1852	0
247	20231120	170000	73719074	1852	1852	1852	1852	0
248	20231120	165900	73719074	1852	1852	1852	1852	0
249	20231120	165800	73719074	1852	1852	1852	1852	0
250	20231120	165700	73719074	1852	1852	1852	1852	0
251	20231120	165600	73719074	1852	1852	1852	1852	0
252	20231120	165500	73719074	1852	1852	1852	1852	0
253	20231120	165400	73719074	1852	1852	1852	1852	0
254	20231120	165300	73719074	1852	1852	1852	1852	0
255	20231120	165200	73719074	1852	1852	1852	1852	0
256	20231120	165100	73719074	1852	1852	1852	1852	0
257	20231120	165000	73719074	1852	1852	1852	1852	0
258	20231120	164900	73719074	1852	1852	1852	1852	0
259	20231120	164800	73719074	1852	1852	1852	1852	0
260	20231120	164700	73719074	1852	1852	1852	1852	0
261	20231120	164600	73719074	1852	1852	1852	1852	0
262	20231120	164500	73719074	1852	1852	1852	1852	0
263	20231120	164400	73719074	1852	1852	1852	1852	0
264	20231120	164300	73719074	1852	1852	1852	1852	0
265	20231120	164200	73719074	1852	1852	1852	1852	0
266	20231120	164100	73719074	1852	1852	1852	1852	0
267	20231120	164000	73719074	1852	1852	1852	1852	0
268	20231120	163900	73719074	1852	1852	1852	1852	0
269	20231120	163800	73719074	1852	1852	1852	1852	0
270	20231120	163700	73719074	1852	1852	1852	1852	0
271	20231120	163600	73719074	1852	1852	1852	1852	0
272	20231120	163500	73719074	1852	1852	1852	1852	1440
273	20231120	163400	73719074	1852	1852	1852	1852	0
274	20231120	163300	73719074	1852	1852	1852	1852	0
275	20231120	163200	73719074	1852	1852	1852	1852	0
276	20231120	163100	73719074	1852	1852	1852	1852	0
277	20231120	163000	73719074	1852	1852	1852	1852	0
278	20231120	162900	73719074	1852	1852	1852	1852	0
279	20231120	162800	73719074	1852	1852	1852	1852	0
280	20231120	162700	73719074	1852	1852	1852	1852	0
281	20231120	162600	73719074	1852	1852	1852	1852	0
282	20231120	162500	73719074	1852	1852	1852	1852	0
283	20231120	162400	73719074	1852	1852	1852	1852	0
284	20231120	162300	73719074	1852	1852	1852	1852	0
285	20231120	162200	73719074	1852	1852	1852	1852	0
286	20231120	162100	73719074	1852	1852	1852	1852	0
287	20231120	162000	73719074	1852	1852	1852	1852	0
288	20231120	161900	73719074	1852	1852	1852	1852	0
289	20231120	161800	73719074	1852	1852	1852	1852	0
290	20231120	161700	73719074	1852	1852	1852	1852	0
291	20231120	161600	73719074	1852	1852	1852	1852	0
292	20231120	161500	73719074	1852	1852	1852	1852	0
293	20231120	161400	73719074	1852	1852	1852	1852	0
294	20231120	161300	73719074	1852	1852	1852	1852	0
295	20231120	161200	73719074	1852	1852	1852	1852	0
296	20231120	161100	73719074	1852	1852	1852	1852	0
297	20231120	161000	73719074	1852	1852	1852	1852	0
298	20231120	160900	73719074	1852	1852	1852	1852	0
299	20231120	160800	73719074	1852	1852	1852	1852	0
300	20231120	160700	73719074	1852	1852	1852	1852	0
301	20231120	160600	73719074	1852	1852	1852	1852	0
302	20231120	160500	73719074	1852	1852	1852	1852	1440
303	20231120	160400	73719074	1852	1852	1852	1852	0
304	20231120	160300	73719074	1852	1852	1852	1852	0
305	20231120	160200	73719074	1852	1852	1852	1852	0
306	20231120	160100	73719074	1852	1852	1852	1852	0
307	20231120	160000	73719074	1852	1852	1852	1852	0
308	20231120	155900	73719074	1852	1852	1852	1852	0
309	20231120	155800	73719074	1852	1852	1852	1852	0
310	20231120	155700	73719074	1852	1852	1852	1852	0
311	20231120	155600	73719074	1852	1852	1852	1852	0
312	20231120	155500	73719074	1852	1852	1852	1852	0
313	20231120	155400	73719074	1852	1852	1852	1852	0
314	20231120	155300	73719074	1852	1852	1852	1852	0
315	20231120	155200	73719074	1852	1852	1852	1852	0
316	20231120	155100	73719074	1852	1852	1852	1852	0
317	20231120	155000	73719074	1852	1852	1852	1852	0
318	20231120	154900	73719074	1852	1852	1852	1852	0
319	20231120	154800	73719074	1852	1852	1852	1852	0
320	20231120	154700	73719074	1852	1852	1852	1852	0
321	20231120	154600	73719074	1852	1852	1852	1852	0
322	20231120	154500	73719074	1852	1852	1852	1852	0
323	20231120	154400	73719074	1852	1852	1852	1852	0
324	20231120	154300	73719074	1852	1852	1852	1852	0
325	20231120	154200	73719074	1852	1852	1852	1852	0
326	20231120	154100	73719074	1852	1852	1852	1852	0
327	20231120	154000	73719074	1852	1852	1852	1852	0
328	20231120	153900	73719074	1852	1852	1852	1852	0
329	20231120	153800	73719074	1852	1852	1852	1852	0
330	20231120	153700	73719074	1852	1852	1852	1852	0
331	20231120	153600	73719074	1852	1852	1852	1852	0
332	20231120	153500	73719074	1852	1852	1852	1852	1440
333	20231120	153400	73719074	1852	1852	1852	1852	0
334	20231120	153300	73719074	1852	1852	1852	1852	0
335	20231120	153200	73719074	1852	1852	1852	1852	0
336	20231120	153100	73719074	1852	1852	1852	1852	0
337	20231120	153000	73719074	1852	1852	1852	1852	1440
338	20231120	152900	71052194	1852	1852	1852	1852	0
339	20231120	152800	71052194	1852	1852	1852	1852	0
340	20231120	152700	71052194	1852	1852	1852	1852	0
341	20231120	152600	71052194	1852	1852	1852	1852	0
342	20231120	152500	71052194	1852	1852	1852	1852	0
343	20231120	152400	71052194	1852	1852	1852	1852	0
344	20231120	152300	71052194	1852	1852	1852	1852	0
345	20231120	152200	71052194	1852	1852	1852	1852	0
346	20231120	152100	71052194	1852	1852	1852	1852	0
347	20231120	152000	71052194	1852	1852	1852	1852	0
348	20231120	151900	71052194	1852	1852	1852	1852	81
349	20231120	151800	70902182	1852	1852	1852	1852	83
350	20231120	151700	70748466	1853	1853	1853	1852	155
351	20231120	151600	70461277	1852	1851	1852	1851	210
352	20231120	151500	70072461	1851	1852	1852	1851	3929
353	20231120	151400	62798923	1852	1853	1853	1852	208
354	20231120	151300	62413704	1853	1853	1854	1853	283
355	20231120	151200	61889186	1853	1853	1853	1853	235
356	20231120	151100	61453731	1853	1853	1853	1853	171
357	20231120	151000	61136868	1853	1853	1853	1853	180
358	20231120	150900	60803328	1853	1853	1854	1853	301
359	20231120	150800	60245456	1853	1853	1853	1853	205
360	20231120	150700	59865591	1853	1853	1853	1853	186
361	20231120	150600	59520933	1853	1853	1853	1853	171
362	20231120	150500	59204070	1853	1853	1854	1853	300
363	20231120	150400	58648051	1853	1853	1853	1853	173
364	20231120	150300	58327482	1853	1853	1853	1853	199
365	20231120	150200	57958735	1853	1853	1853	1853	163
366	20231120	150100	57656696	1853	1853	1854	1853	294
367	20231120	150000	57111795	1853	1854	1854	1853	197
368	20231120	145900	56746682	1854	1854	1854	1854	177
369	20231120	145800	56418524	1854	1854	1854	1854	192
370	20231120	145700	56062556	1855	1854	1855	1854	290
371	20231120	145600	55524777	1854	1854	1854	1854	198
372	20231120	145500	55157685	1854	1854	1854	1854	176
373	20231120	145400	54831381	1854	1855	1855	1854	283
374	20231120	145300	54306580	1854	1854	1855	1854	244
375	20231120	145200	53854152	1854	1854	1854	1854	171
376	20231120	145100	53537118	1854	1854	1854	1854	174
377	20231120	145000	53214522	1855	1854	1855	1854	312
378	20231120	144900	52635927	1854	1854	1854	1854	190
379	20231120	144800	52283667	1854	1854	1854	1854	174
380	20231120	144700	51961071	1854	1854	1855	1854	216
381	20231120	144600	51560568	1854	1854	1855	1854	301
382	20231120	144500	51002395	1854	1854	1855	1854	189
383	20231120	144400	50651974	1854	1854	1854	1854	181
384	20231120	144300	50316400	1854	1854	1855	1854	243
385	20231120	144200	49865803	1854	1854	1855	1854	299
386	20231120	144100	49311338	1854	1854	1854	1854	92
387	20231120	144000	49140770	1855	1855	1855	1855	0
388	20231120	143900	49140770	1855	1855	1855	1855	0
389	20231120	143800	49140770	1855	1854	1855	1854	148
390	20231120	143700	48866259	1854	1854	1854	1854	33
391	20231120	143600	48805077	1855	1855	1855	1855	0
392	20231120	143500	48805077	1855	1855	1855	1855	119
393	20231120	143400	48584332	1854	1854	1854	1854	29
394	20231120	143300	48530566	1854	1854	1854	1854	41
395	20231120	143200	48454552	1854	1854	1854	1854	38
396	20231120	143100	48384100	1854	1855	1855	1854	148
397	20231120	143000	48109589	1854	1854	1854	1854	33
398	20231120	142900	48048407	1854	1854	1854	1854	71
399	20231120	142800	47916773	1854	1854	1854	1854	43
400	20231120	142700	47837051	1855	1854	1855	1854	156
401	20231120	142600	47547708	1854	1854	1854	1854	37
402	20231120	142500	47479110	1854	1854	1854	1854	37
403	20231120	142400	47410512	1855	1855	1855	1855	94
404	20231120	142300	47236142	1855	1854	1855	1854	72
405	20231120	142200	47102623	1854	1855	1855	1854	208
406	20231120	142100	46716983	1855	1855	1855	1855	57
407	20231120	142000	46611248	1855	1855	1855	1855	27
408	20231120	141900	46561163	1856	1855	1856	1855	162
409	20231120	141800	46260534	1855	1855	1855	1855	42
410	20231120	141700	46182624	1855	1855	1855	1855	39
411	20231120	141600	46110279	1855	1855	1855	1855	42
412	20231120	141500	46032369	1856	1855	1856	1855	152
413	20231120	141400	45750290	1856	1856	1856	1856	419
414	20231120	141300	44972626	1856	1856	1856	1856	65
415	20231120	141200	44851986	1857	1857	1857	1856	357
416	20231120	141100	44189075	1857	1857	1857	1857	200
417	20231120	141000	43817675	1857	1857	1857	1857	27
418	20231120	140900	43767536	1857	1857	1857	1857	53
419	20231120	140800	43669115	1857	1857	1857	1857	39
420	20231120	140700	43596692	1857	1856	1857	1856	32
421	20231120	140600	43537298	1856	1856	1856	1856	51
422	20231120	140500	43442642	1856	1856	1856	1856	31
423	20231120	140400	43385106	1857	1857	1858	1857	1154
424	20231120	140300	41242009	1857	1857	1857	1857	41
425	20231120	140200	41165872	1857	1857	1857	1857	29
426	20231120	140100	41112019	1857	1857	1857	1857	61
427	20231120	140000	40998742	1858	1857	1858	1857	155
428	20231120	135900	40710788	1857	1857	1857	1857	47
429	20231120	135800	40623509	1857	1857	1857	1857	35
430	20231120	135700	40558514	1857	1857	1857	1857	29
431	20231120	135600	40504661	1858	1857	1858	1857	191
432	20231120	135500	40149855	1858	1858	1858	1857	1039
433	20231120	135400	38219432	1857	1857	1857	1857	39
434	20231120	135300	38147009	1857	1858	1858	1857	366
435	20231120	135200	37467228	1857	1857	1857	1857	0
436	20231120	135100	37467228	1857	1857	1857	1857	0
437	20231120	135000	37467228	1857	1857	1857	1857	0
438	20231120	134900	37467228	1857	1858	1858	1857	214
439	20231120	134800	37069711	1858	1858	1858	1858	0
440	20231120	134700	37069711	1858	1858	1858	1858	0
441	20231120	134600	37069711	1858	1858	1858	1858	0
442	20231120	134500	37069711	1858	1858	1858	1858	119
443	20231120	134400	36848609	1858	1858	1858	1858	0
444	20231120	134300	36848609	1858	1858	1858	1858	0
445	20231120	134200	36848609	1858	1858	1858	1858	0
446	20231120	134100	36848609	1858	1858	1858	1858	118
447	20231120	134000	36629365	1857	1857	1857	1857	0
448	20231120	133900	36629365	1857	1857	1857	1857	0
449	20231120	133800	36629365	1857	1857	1857	1857	6
450	20231120	133700	36618223	1858	1858	1858	1858	119
451	20231120	133600	36397121	1858	1858	1858	1858	0
452	20231120	133500	36397121	1858	1858	1858	1858	0
453	20231120	133400	36397121	1858	1858	1858	1858	0
454	20231120	133300	36397121	1858	1858	1858	1858	118
455	20231120	133200	36177877	1858	1858	1858	1858	0
456	20231120	133100	36177877	1858	1858	1858	1858	0
457	20231120	133000	36177877	1858	1858	1858	1858	119
458	20231120	132900	35956775	1858	1858	1858	1858	0
459	20231120	132800	35956775	1858	1858	1858	1858	0
460	20231120	132700	35956775	1858	1858	1858	1858	0
461	20231120	132600	35956775	1858	1858	1858	1858	178
462	20231120	132500	35626051	1858	1858	1858	1858	22
463	20231120	132400	35585175	1857	1857	1857	1857	0
464	20231120	132300	35585175	1857	1857	1857	1857	0
465	20231120	132200	35585175	1857	1858	1858	1857	123
466	20231120	132100	35356643	1857	1857	1857	1857	0
467	20231120	132000	35356643	1857	1858	1858	1857	4
468	20231120	131900	35349213	1857	1858	1858	1857	8
469	20231120	131800	35334353	1858	1858	1858	1857	122
470	20231120	131700	35107679	1858	1858	1858	1858	0
471	20231120	131600	35107679	1858	1858	1858	1858	0
472	20231120	131500	35107679	1858	1858	1858	1858	0
473	20231120	131400	35107679	1858	1858	1858	1858	119
474	20231120	131300	34886577	1857	1857	1857	1857	0
475	20231120	131200	34886577	1857	1858	1858	1857	4
476	20231120	131100	34879147	1858	1858	1858	1858	118
477	20231120	131000	34659903	1857	1857	1857	1857	0
478	20231120	130900	34659903	1857	1858	1858	1857	4
479	20231120	130800	34652473	1857	1858	1858	1857	6
480	20231120	130700	34641329	1857	1858	1858	1857	127
481	20231120	130600	34405367	1858	1858	1858	1858	0
482	20231120	130500	34405367	1858	1858	1858	1858	0
483	20231120	130400	34405367	1858	1858	1858	1858	0
484	20231120	130300	34405367	1858	1858	1858	1858	118
485	20231120	130200	34186123	1858	1858	1858	1858	0
486	20231120	130100	34186123	1858	1858	1858	1858	0
487	20231120	130000	34186123	1858	1858	1858	1858	0
488	20231120	125900	34186123	1858	1858	1858	1858	121
489	20231120	125800	33961305	1858	1858	1858	1858	0
490	20231120	125700	33961305	1858	1858	1858	1858	0
491	20231120	125600	33961305	1858	1858	1858	1858	0
492	20231120	125500	33961305	1858	1858	1858	1858	118
493	20231120	125400	33742061	1858	1858	1858	1858	0
494	20231120	125300	33742061	1858	1858	1858	1858	0
495	20231120	125200	33742061	1858	1858	1858	1858	119
496	20231120	125100	33520959	1858	1858	1858	1858	0
497	20231120	125000	33520959	1858	1858	1858	1858	0
498	20231120	124900	33520959	1858	1858	1858	1858	0
499	20231120	124800	33520959	1858	1858	1858	1858	118
500	20231120	124700	33301715	1858	1858	1858	1858	0
501	20231120	124600	33301715	1858	1858	1858	1858	0
502	20231120	124500	33301715	1858	1858	1858	1858	0
503	20231120	124400	33301715	1858	1858	1858	1858	119
504	20231120	124300	33080613	1858	1858	1858	1858	0
505	20231120	124200	33080613	1858	1858	1858	1858	0
506	20231120	124100	33080613	1858	1858	1858	1858	0
507	20231120	124000	33080613	1858	1858	1858	1858	118
508	20231120	123900	32861369	1857	1857	1857	1857	250
509	20231120	123800	32397119	1857	1857	1857	1857	3
510	20231120	123700	32391548	1858	1858	1858	1858	1
511	20231120	123600	32389690	1858	1858	1858	1858	119
512	20231120	123500	32168588	1858	1858	1858	1858	0
513	20231120	123400	32168588	1858	1858	1858	1858	0
514	20231120	123300	32168588	1858	1858	1858	1858	118
515	20231120	123200	31949344	1858	1858	1858	1858	0
516	20231120	123100	31949344	1858	1858	1858	1858	0
517	20231120	123000	31949344	1858	1858	1858	1858	500
518	20231120	122900	31020344	1858	1858	1858	1858	119
519	20231120	122800	30799242	1858	1858	1858	1858	0
520	20231120	122700	30799242	1858	1858	1858	1858	0
521	20231120	122600	30799242	1858	1858	1858	1858	0
522	20231120	122500	30799242	1858	1858	1858	1858	118
523	20231120	122400	30579998	1857	1857	1857	1857	0
524	20231120	122300	30579998	1857	1857	1857	1857	0
525	20231120	122200	30579998	1857	1857	1857	1857	80
526	20231120	122100	30431438	1858	1858	1858	1858	119
527	20231120	122000	30210336	1858	1858	1858	1858	0
528	20231120	121900	30210336	1858	1858	1858	1858	0
529	20231120	121800	30210336	1858	1858	1858	1858	0
530	20231120	121700	30210336	1858	1858	1858	1858	118
531	20231120	121600	29991092	1858	1858	1858	1858	0
532	20231120	121500	29991092	1858	1858	1858	1858	0
533	20231120	121400	29991092	1858	1858	1858	1858	119
534	20231120	121300	29769990	1858	1858	1858	1858	0
535	20231120	121200	29769990	1858	1858	1858	1858	0
536	20231120	121100	29769990	1858	1858	1858	1858	0
537	20231120	121000	29769990	1858	1858	1858	1858	118
538	20231120	120900	29550746	1858	1858	1858	1858	0
539	20231120	120800	29550746	1858	1858	1858	1858	0
540	20231120	120700	29550746	1858	1858	1858	1858	0
541	20231120	120600	29550746	1858	1858	1858	1858	119
542	20231120	120500	29329644	1858	1858	1858	1858	0
543	20231120	120400	29329644	1858	1858	1858	1858	1000
544	20231120	120300	27471644	1858	1858	1858	1858	0
545	20231120	120200	27471644	1858	1858	1858	1858	118
546	20231120	120100	27252400	1858	1858	1858	1858	0
547	20231120	120000	27252400	1858	1858	1858	1858	0
548	20231120	115900	27252400	1858	1858	1858	1858	0
549	20231120	115800	27252400	1858	1858	1858	1858	119
550	20231120	115700	27031298	1858	1858	1858	1858	0
551	20231120	115600	27031298	1858	1858	1858	1858	0
552	20231120	115500	27031298	1858	1858	1858	1858	118
553	20231120	115400	26812054	1858	1858	1858	1858	0
554	20231120	115300	26812054	1858	1858	1858	1858	0
555	20231120	115200	26812054	1858	1858	1858	1858	0
556	20231120	115100	26812054	1858	1858	1858	1858	119
557	20231120	115000	26590952	1858	1858	1858	1858	0
558	20231120	114900	26590952	1858	1858	1858	1858	0
559	20231120	114800	26590952	1858	1858	1858	1858	0
560	20231120	114700	26590952	1858	1858	1858	1858	118
561	20231120	114600	26371708	1858	1858	1858	1858	0
562	20231120	114500	26371708	1858	1858	1858	1858	0
563	20231120	114400	26371708	1858	1858	1858	1858	0
564	20231120	114300	26371708	1858	1858	1858	1858	119
565	20231120	114200	26150606	1858	1858	1858	1858	0
566	20231120	114100	26150606	1858	1858	1858	1858	0
567	20231120	114000	26150606	1858	1858	1858	1858	0
568	20231120	113900	26150606	1858	1858	1858	1858	118
569	20231120	113800	25931362	1858	1858	1858	1858	0
570	20231120	113700	25931362	1858	1858	1858	1858	0
571	20231120	113600	25931362	1858	1858	1858	1858	119
572	20231120	113500	25710260	1857	1858	1858	1857	12
573	20231120	113400	25687970	1858	1858	1858	1858	0
574	20231120	113300	25687970	1858	1858	1858	1858	0
575	20231120	113200	25687970	1858	1858	1858	1858	118
576	20231120	113100	25468726	1858	1858	1858	1858	0
577	20231120	113000	25468726	1858	1858	1858	1858	0
578	20231120	112900	25468726	1858	1858	1858	1858	0
579	20231120	112800	25468726	1858	1858	1858	1858	119
580	20231120	112700	25247624	1858	1858	1858	1858	0
581	20231120	112600	25247624	1858	1858	1858	1858	0
582	20231120	112500	25247624	1858	1858	1858	1858	0
583	20231120	112400	25247624	1858	1858	1858	1858	118
584	20231120	112300	25028380	1857	1857	1857	1857	100
585	20231120	112200	24842680	1858	1858	1858	1858	0
586	20231120	112100	24842680	1858	1858	1858	1858	5
587	20231120	112000	24833390	1858	1858	1858	1858	119
588	20231120	111900	24612288	1858	1858	1858	1858	0
589	20231120	111800	24612288	1858	1858	1858	1858	0
590	20231120	111700	24612288	1858	1858	1858	1858	118
591	20231120	111600	24393044	1858	1858	1858	1858	0
592	20231120	111500	24393044	1858	1858	1858	1858	0
593	20231120	111400	24393044	1858	1858	1858	1858	0
594	20231120	111300	24393044	1858	1858	1858	1858	119
595	20231120	111200	24171942	1858	1858	1858	1858	0
596	20231120	111100	24171942	1858	1858	1858	1858	0
597	20231120	111000	24171942	1858	1858	1858	1858	100
598	20231120	110900	23986142	1858	1858	1858	1858	118
599	20231120	110800	23766898	1858	1858	1858	1858	0
600	20231120	110700	23766898	1858	1858	1858	1858	0
601	20231120	110600	23766898	1858	1858	1858	1858	0
602	20231120	110500	23766898	1858	1858	1858	1858	119
603	20231120	110400	23545796	1858	1858	1858	1858	0
604	20231120	110300	23545796	1858	1858	1858	1858	0
605	20231120	110200	23545796	1858	1858	1858	1858	0
606	20231120	110100	23545796	1858	1858	1858	1858	118
607	20231120	110000	23326552	1858	1858	1858	1858	0
608	20231120	105900	23326552	1858	1858	1858	1858	10
609	20231120	105800	23307972	1858	1858	1858	1858	119
610	20231120	105700	23086870	1858	1858	1858	1858	0
611	20231120	105600	23086870	1858	1858	1858	1858	0
612	20231120	105500	23086870	1858	1858	1858	1858	0
613	20231120	105400	23086870	1858	1858	1858	1858	118
614	20231120	105300	22867626	1858	1858	1858	1858	0
615	20231120	105200	22867626	1858	1858	1858	1858	0
616	20231120	105100	22867626	1858	1858	1858	1858	0
617	20231120	105000	22867626	1858	1858	1858	1858	119
618	20231120	104900	22646524	1858	1858	1858	1858	0
619	20231120	104800	22646524	1858	1858	1858	1858	0
620	20231120	104700	22646524	1858	1858	1858	1858	0
621	20231120	104600	22646524	1858	1858	1858	1858	598
622	20231120	104500	21535440	1858	1858	1858	1858	2020
623	20231120	104400	17782280	1858	1858	1858	1858	2538
624	20231120	104300	13066676	1858	1858	1858	1858	0
625	20231120	104200	13066676	1858	1858	1858	1858	119
626	20231120	104100	12845574	1858	1858	1858	1858	0
627	20231120	104000	12845574	1858	1858	1858	1858	500
628	20231120	103900	11916574	1858	1858	1858	1858	118
629	20231120	103800	11697330	1858	1858	1858	1858	0
630	20231120	103700	11697330	1858	1858	1858	1858	0
631	20231120	103600	11697330	1858	1858	1858	1858	0
632	20231120	103500	11697330	1858	1858	1858	1858	119
633	20231120	103400	11476228	1858	1858	1858	1858	0
634	20231120	103300	11476228	1858	1858	1858	1858	0
635	20231120	103200	11476228	1858	1858	1858	1858	0
636	20231120	103100	11476228	1858	1858	1858	1858	118
637	20231120	103000	11256984	1857	1857	1858	1857	604
638	20231120	102900	10135354	1858	1858	1858	1858	0
639	20231120	102800	10135354	1858	1858	1858	1858	0
640	20231120	102700	10135354	1858	1858	1858	1858	419
641	20231120	102600	9356852	1858	1858	1858	1858	1
642	20231120	102500	9354994	1858	1858	1858	1858	0
643	20231120	102400	9354994	1858	1858	1858	1858	0
644	20231120	102300	9354994	1858	1858	1858	1858	118
645	20231120	102200	9135750	1858	1858	1858	1858	0
646	20231120	102100	9135750	1858	1858	1858	1858	0
647	20231120	102000	9135750	1858	1858	1858	1858	120
648	20231120	101900	8912790	1858	1858	1858	1858	0
649	20231120	101800	8912790	1858	1858	1858	1858	0
650	20231120	101700	8912790	1858	1858	1858	1858	0
651	20231120	101600	8912790	1858	1858	1858	1858	118
652	20231120	101500	8693546	1857	1857	1857	1857	0
653	20231120	101400	8693546	1857	1857	1857	1857	0
654	20231120	101300	8693546	1857	1857	1857	1857	0
655	20231120	101200	8693546	1857	1857	1857	1857	9
656	20231120	101100	8676833	1857	1857	1857	1857	0
657	20231120	101000	8676833	1857	1857	1857	1857	235
658	20231120	100900	8240438	1857	1857	1857	1857	0
659	20231120	100800	8240438	1857	1857	1857	1857	118
660	20231120	100700	8021312	1857	1856	1857	1856	302
661	20231120	100600	7460500	1857	1857	1857	1857	2
662	20231120	100500	7456786	1857	1857	1857	1857	0
663	20231120	100400	7456786	1857	1857	1857	1857	119
664	20231120	100300	7235803	1857	1857	1857	1857	0
665	20231120	100200	7235803	1857	1857	1857	1857	0
666	20231120	100100	7235803	1857	1857	1857	1857	118
667	20231120	100000	7016677	1857	1857	1857	1857	0
668	20231120	095900	7016677	1857	1857	1857	1857	99
669	20231120	095800	6832834	1857	1857	1857	1857	0
670	20231120	095700	6832834	1857	1857	1857	1857	44
671	20231120	095600	6751126	1857	1857	1857	1857	0
672	20231120	095500	6751126	1857	1857	1857	1857	0
673	20231120	095400	6751126	1857	1857	1857	1857	100
674	20231120	095300	6565426	1857	1857	1857	1857	118
675	20231120	095200	6346300	1857	1857	1857	1857	0
676	20231120	095100	6346300	1857	1857	1857	1857	0
677	20231120	095000	6346300	1857	1857	1857	1857	0
678	20231120	094900	6346300	1857	1857	1857	1857	119
679	20231120	094800	6125317	1857	1857	1857	1857	0
680	20231120	094700	6125317	1857	1857	1857	1857	0
681	20231120	094600	6125317	1857	1857	1857	1857	0
682	20231120	094500	6125317	1857	1857	1857	1857	118
683	20231120	094400	5906191	1857	1857	1857	1857	0
684	20231120	094300	5906191	1857	1857	1857	1857	1
685	20231120	094200	5904334	1854	1854	1854	1854	0
686	20231120	094100	5904334	1854	1854	1854	1854	0
687	20231120	094000	5904334	1854	1854	1854	1854	0
688	20231120	093900	5904334	1854	1854	1854	1854	0
689	20231120	093800	5904334	1854	1854	1854	1854	0
690	20231120	093700	5904334	1854	1858	1858	1854	1084
691	20231120	093600	3893379	1858	1858	1858	1858	0
692	20231120	093500	3893379	1858	1858	1858	1858	0
693	20231120	093400	3893379	1858	1858	1858	1858	119
694	20231120	093300	3672277	1858	1858	1858	1858	0
695	20231120	093200	3672277	1858	1858	1858	1858	5
696	20231120	093100	3662987	1858	1858	1858	1858	2
697	20231120	093000	3659271	1858	1858	1858	1858	118
698	20231120	092900	3440027	1858	1858	1858	1858	170
699	20231120	092800	3124167	1858	1858	1858	1858	0
700	20231120	092700	3124167	1858	1858	1858	1858	5
701	20231120	092600	3114877	1858	1858	1858	1858	119
702	20231120	092500	2893775	1857	1857	1857	1857	0
703	20231120	092400	2893775	1857	1857	1857	1857	0
704	20231120	092300	2893775	1857	1857	1857	1857	6
705	20231120	092200	2882633	1857	1857	1857	1857	11
706	20231120	092100	2862206	1857	1857	1857	1857	500
707	20231120	092000	1933706	1857	1857	1857	1857	0
708	20231120	091900	1933706	1857	1857	1857	1857	119
709	20231120	091800	1712723	1857	1857	1857	1857	0
710	20231120	091700	1712723	1857	1857	1857	1857	2
711	20231120	091600	1709009	1857	1857	1857	1857	0
712	20231120	091500	1709009	1857	1857	1857	1857	118
713	20231120	091400	1489883	1856	1856	1856	1856	0
714	20231120	091300	1489883	1856	1856	1856	1856	0
715	20231120	091200	1489883	1856	1856	1856	1856	0
716	20231120	091100	1489883	1856	1856	1856	1856	10
717	20231120	091000	1471323	1855	1855	1855	1855	0
718	20231120	090900	1471323	1855	1855	1855	1855	0
719	20231120	090800	1471323	1855	1855	1855	1855	0
720	20231120	090700	1471323	1855	1855	1855	1855	0
721	20231120	090600	1471323	1855	1855	1855	1855	0
722	20231120	090500	1471323	1855	1855	1855	1855	99
723	20231120	090400	1287678	1855	1855	1855	1855	20
724	20231120	090300	1250578	1855	1855	1855	1855	0
725	20231120	090200	1250578	1855	1855	1855	1855	0
726	20231120	090100	1250578	1855	1855	1855	1855	0
727	20231120	090000	1250578	1855	1857	1857	1855	674