KissMeData/464680/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	210700	157282053	1842	1842	1842	1842	11239
3	20231120	210600	157282053	1842	1842	1842	1842	0
4	20231120	210500	157282053	1842	1842	1842	1842	0
5	20231120	210400	157282053	1842	1842	1842	1842	0
6	20231120	210300	157282053	1842	1842	1842	1842	0
7	20231120	210200	157282053	1842	1842	1842	1842	0
8	20231120	210100	157282053	1842	1842	1842	1842	0
9	20231120	210000	157282053	1842	1842	1842	1842	0
10	20231120	205900	157282053	1842	1842	1842	1842	0
11	20231120	205800	157282053	1842	1842	1842	1842	0
12	20231120	205700	157282053	1842	1842	1842	1842	0
13	20231120	205600	157282053	1842	1842	1842	1842	0
14	20231120	205500	157282053	1842	1842	1842	1842	0
15	20231120	205400	157282053	1842	1842	1842	1842	0
16	20231120	205300	157282053	1842	1842	1842	1842	0
17	20231120	205200	157282053	1842	1842	1842	1842	0
18	20231120	205100	157282053	1842	1842	1842	1842	0
19	20231120	205000	157282053	1842	1842	1842	1842	0
20	20231120	204900	157282053	1842	1842	1842	1842	0
21	20231120	204800	157282053	1842	1842	1842	1842	0
22	20231120	204700	157282053	1842	1842	1842	1842	0
23	20231120	204600	157282053	1842	1842	1842	1842	0
24	20231120	204500	157282053	1842	1842	1842	1842	0
25	20231120	204400	157282053	1842	1842	1842	1842	0
26	20231120	204300	157282053	1842	1842	1842	1842	0
27	20231120	204200	157282053	1842	1842	1842	1842	0
28	20231120	204100	157282053	1842	1842	1842	1842	0
29	20231120	204000	157282053	1842	1842	1842	1842	0
30	20231120	203900	157282053	1842	1842	1842	1842	0
31	20231120	203800	157282053	1842	1842	1842	1842	0
32	20231120	203700	157282053	1842	1842	1842	1842	11239
33	20231120	203600	157282053	1842	1842	1842	1842	0
34	20231120	203500	157282053	1842	1842	1842	1842	0
35	20231120	203400	157282053	1842	1842	1842	1842	0
36	20231120	203300	157282053	1842	1842	1842	1842	0
37	20231120	203200	157282053	1842	1842	1842	1842	0
38	20231120	203100	157282053	1842	1842	1842	1842	0
39	20231120	203000	157282053	1842	1842	1842	1842	0
40	20231120	202900	157282053	1842	1842	1842	1842	0
41	20231120	202800	157282053	1842	1842	1842	1842	0
42	20231120	202700	157282053	1842	1842	1842	1842	0
43	20231120	202600	157282053	1842	1842	1842	1842	0
44	20231120	202500	157282053	1842	1842	1842	1842	0
45	20231120	202400	157282053	1842	1842	1842	1842	0
46	20231120	202300	157282053	1842	1842	1842	1842	0
47	20231120	202200	157282053	1842	1842	1842	1842	0
48	20231120	202100	157282053	1842	1842	1842	1842	0
49	20231120	202000	157282053	1842	1842	1842	1842	0
50	20231120	201900	157282053	1842	1842	1842	1842	0
51	20231120	201800	157282053	1842	1842	1842	1842	0
52	20231120	201700	157282053	1842	1842	1842	1842	0
53	20231120	201600	157282053	1842	1842	1842	1842	0
54	20231120	201500	157282053	1842	1842	1842	1842	0
55	20231120	201400	157282053	1842	1842	1842	1842	0
56	20231120	201300	157282053	1842	1842	1842	1842	0
57	20231120	201200	157282053	1842	1842	1842	1842	0
58	20231120	201100	157282053	1842	1842	1842	1842	0
59	20231120	201000	157282053	1842	1842	1842	1842	0
60	20231120	200900	157282053	1842	1842	1842	1842	0
61	20231120	200800	157282053	1842	1842	1842	1842	0
62	20231120	200700	157282053	1842	1842	1842	1842	11239
63	20231120	200600	157282053	1842	1842	1842	1842	0
64	20231120	200500	157282053	1842	1842	1842	1842	0
65	20231120	200400	157282053	1842	1842	1842	1842	0
66	20231120	200300	157282053	1842	1842	1842	1842	0
67	20231120	200200	157282053	1842	1842	1842	1842	0
68	20231120	200100	157282053	1842	1842	1842	1842	0
69	20231120	200000	157282053	1842	1842	1842	1842	0
70	20231120	195900	157282053	1842	1842	1842	1842	0
71	20231120	195800	157282053	1842	1842	1842	1842	0
72	20231120	195700	157282053	1842	1842	1842	1842	0
73	20231120	195600	157282053	1842	1842	1842	1842	0
74	20231120	195500	157282053	1842	1842	1842	1842	0
75	20231120	195400	157282053	1842	1842	1842	1842	0
76	20231120	195300	157282053	1842	1842	1842	1842	0
77	20231120	195200	157282053	1842	1842	1842	1842	0
78	20231120	195100	157282053	1842	1842	1842	1842	0
79	20231120	195000	157282053	1842	1842	1842	1842	0
80	20231120	194900	157282053	1842	1842	1842	1842	0
81	20231120	194800	157282053	1842	1842	1842	1842	0
82	20231120	194700	157282053	1842	1842	1842	1842	0
83	20231120	194600	157282053	1842	1842	1842	1842	0
84	20231120	194500	157282053	1842	1842	1842	1842	0
85	20231120	194400	157282053	1842	1842	1842	1842	0
86	20231120	194300	157282053	1842	1842	1842	1842	0
87	20231120	194200	157282053	1842	1842	1842	1842	0
88	20231120	194100	157282053	1842	1842	1842	1842	0
89	20231120	194000	157282053	1842	1842	1842	1842	0
90	20231120	193900	157282053	1842	1842	1842	1842	0
91	20231120	193800	157282053	1842	1842	1842	1842	0
92	20231120	193700	157282053	1842	1842	1842	1842	11239
93	20231120	193600	157282053	1842	1842	1842	1842	0
94	20231120	193500	157282053	1842	1842	1842	1842	0
95	20231120	193400	157282053	1842	1842	1842	1842	0
96	20231120	193300	157282053	1842	1842	1842	1842	0
97	20231120	193200	157282053	1842	1842	1842	1842	0
98	20231120	193100	157282053	1842	1842	1842	1842	0
99	20231120	193000	157282053	1842	1842	1842	1842	0
100	20231120	192900	157282053	1842	1842	1842	1842	0
101	20231120	192800	157282053	1842	1842	1842	1842	0
102	20231120	192700	157282053	1842	1842	1842	1842	0
103	20231120	192600	157282053	1842	1842	1842	1842	0
104	20231120	192500	157282053	1842	1842	1842	1842	0
105	20231120	192400	157282053	1842	1842	1842	1842	0
106	20231120	192300	157282053	1842	1842	1842	1842	0
107	20231120	192200	157282053	1842	1842	1842	1842	0
108	20231120	192100	157282053	1842	1842	1842	1842	0
109	20231120	192000	157282053	1842	1842	1842	1842	0
110	20231120	191900	157282053	1842	1842	1842	1842	0
111	20231120	191800	157282053	1842	1842	1842	1842	0
112	20231120	191700	157282053	1842	1842	1842	1842	0
113	20231120	191600	157282053	1842	1842	1842	1842	0
114	20231120	191500	157282053	1842	1842	1842	1842	0
115	20231120	191400	157282053	1842	1842	1842	1842	0
116	20231120	191300	157282053	1842	1842	1842	1842	0
117	20231120	191200	157282053	1842	1842	1842	1842	0
118	20231120	191100	157282053	1842	1842	1842	1842	0
119	20231120	191000	157282053	1842	1842	1842	1842	0
120	20231120	190900	157282053	1842	1842	1842	1842	0
121	20231120	190800	157282053	1842	1842	1842	1842	0
122	20231120	190700	157282053	1842	1842	1842	1842	11239
123	20231120	190600	157282053	1842	1842	1842	1842	0
124	20231120	190500	157282053	1842	1842	1842	1842	0
125	20231120	190400	157282053	1842	1842	1842	1842	0
126	20231120	190300	157282053	1842	1842	1842	1842	0
127	20231120	190200	157282053	1842	1842	1842	1842	0
128	20231120	190100	157282053	1842	1842	1842	1842	0
129	20231120	190000	157282053	1842	1842	1842	1842	0
130	20231120	185900	157282053	1842	1842	1842	1842	0
131	20231120	185800	157282053	1842	1842	1842	1842	0
132	20231120	185700	157282053	1842	1842	1842	1842	0
133	20231120	185600	157282053	1842	1842	1842	1842	0
134	20231120	185500	157282053	1842	1842	1842	1842	0
135	20231120	185400	157282053	1842	1842	1842	1842	0
136	20231120	185300	157282053	1842	1842	1842	1842	0
137	20231120	185200	157282053	1842	1842	1842	1842	0
138	20231120	185100	157282053	1842	1842	1842	1842	0
139	20231120	185000	157282053	1842	1842	1842	1842	0
140	20231120	184900	157282053	1842	1842	1842	1842	0
141	20231120	184800	157282053	1842	1842	1842	1842	0
142	20231120	184700	157282053	1842	1842	1842	1842	0
143	20231120	184600	157282053	1842	1842	1842	1842	0
144	20231120	184500	157282053	1842	1842	1842	1842	0
145	20231120	184400	157282053	1842	1842	1842	1842	0
146	20231120	184300	157282053	1842	1842	1842	1842	0
147	20231120	184200	157282053	1842	1842	1842	1842	0
148	20231120	184100	157282053	1842	1842	1842	1842	0
149	20231120	184000	157282053	1842	1842	1842	1842	0
150	20231120	183900	157282053	1842	1842	1842	1842	0
151	20231120	183800	157282053	1842	1842	1842	1842	0
152	20231120	183700	157282053	1842	1842	1842	1842	11239
153	20231120	183600	157282053	1842	1842	1842	1842	0
154	20231120	183500	157282053	1842	1842	1842	1842	0
155	20231120	183400	157282053	1842	1842	1842	1842	0
156	20231120	183300	157282053	1842	1842	1842	1842	0
157	20231120	183200	157282053	1842	1842	1842	1842	0
158	20231120	183100	157282053	1842	1842	1842	1842	0
159	20231120	183000	157282053	1842	1842	1842	1842	0
160	20231120	182900	157282053	1842	1842	1842	1842	0
161	20231120	182800	157282053	1842	1842	1842	1842	0
162	20231120	182700	157282053	1842	1842	1842	1842	0
163	20231120	182600	157282053	1842	1842	1842	1842	0
164	20231120	182500	157282053	1842	1842	1842	1842	0
165	20231120	182400	157282053	1842	1842	1842	1842	0
166	20231120	182300	157282053	1842	1842	1842	1842	0
167	20231120	182200	157282053	1842	1842	1842	1842	0
168	20231120	182100	157282053	1842	1842	1842	1842	0
169	20231120	182000	157282053	1842	1842	1842	1842	0
170	20231120	181900	157282053	1842	1842	1842	1842	0
171	20231120	181800	157282053	1842	1842	1842	1842	0
172	20231120	181700	157282053	1842	1842	1842	1842	0
173	20231120	181600	157282053	1842	1842	1842	1842	0
174	20231120	181500	157282053	1842	1842	1842	1842	0
175	20231120	181400	157282053	1842	1842	1842	1842	0
176	20231120	181300	157282053	1842	1842	1842	1842	0
177	20231120	181200	157282053	1842	1842	1842	1842	0
178	20231120	181100	157282053	1842	1842	1842	1842	0
179	20231120	181000	157282053	1842	1842	1842	1842	0
180	20231120	180900	157282053	1842	1842	1842	1842	0
181	20231120	180800	157282053	1842	1842	1842	1842	0
182	20231120	180700	157282053	1842	1842	1842	1842	11239
183	20231120	180600	157282053	1842	1842	1842	1842	0
184	20231120	180500	157282053	1842	1842	1842	1842	0
185	20231120	180400	157282053	1842	1842	1842	1842	0
186	20231120	180300	157282053	1842	1842	1842	1842	0
187	20231120	180200	157282053	1842	1842	1842	1842	0
188	20231120	180100	157282053	1842	1842	1842	1842	0
189	20231120	180000	157282053	1842	1842	1842	1842	0
190	20231120	175900	157282053	1842	1842	1842	1842	0
191	20231120	175800	157282053	1842	1842	1842	1842	0
192	20231120	175700	157282053	1842	1842	1842	1842	0
193	20231120	175600	157282053	1842	1842	1842	1842	0
194	20231120	175500	157282053	1842	1842	1842	1842	0
195	20231120	175400	157282053	1842	1842	1842	1842	0
196	20231120	175300	157282053	1842	1842	1842	1842	0
197	20231120	175200	157282053	1842	1842	1842	1842	0
198	20231120	175100	157282053	1842	1842	1842	1842	0
199	20231120	175000	157282053	1842	1842	1842	1842	0
200	20231120	174900	157282053	1842	1842	1842	1842	0
201	20231120	174800	157282053	1842	1842	1842	1842	0
202	20231120	174700	157282053	1842	1842	1842	1842	0
203	20231120	174600	157282053	1842	1842	1842	1842	0
204	20231120	174500	157282053	1842	1842	1842	1842	0
205	20231120	174400	157282053	1842	1842	1842	1842	0
206	20231120	174300	157282053	1842	1842	1842	1842	0
207	20231120	174200	157282053	1842	1842	1842	1842	0
208	20231120	174100	157282053	1842	1842	1842	1842	0
209	20231120	174000	157282053	1842	1842	1842	1842	0
210	20231120	173900	157282053	1842	1842	1842	1842	0
211	20231120	173800	157282053	1842	1842	1842	1842	0
212	20231120	173700	157282053	1842	1842	1842	1842	11239
213	20231120	173600	157282053	1842	1842	1842	1842	0
214	20231120	173500	157282053	1842	1842	1842	1842	0
215	20231120	173400	157282053	1842	1842	1842	1842	0
216	20231120	173300	157282053	1842	1842	1842	1842	0
217	20231120	173200	157282053	1842	1842	1842	1842	0
218	20231120	173100	157282053	1842	1842	1842	1842	0
219	20231120	173000	157282053	1842	1842	1842	1842	0
220	20231120	172900	157282053	1842	1842	1842	1842	0
221	20231120	172800	157282053	1842	1842	1842	1842	0
222	20231120	172700	157282053	1842	1842	1842	1842	0
223	20231120	172600	157282053	1842	1842	1842	1842	0
224	20231120	172500	157282053	1842	1842	1842	1842	0
225	20231120	172400	157282053	1842	1842	1842	1842	0
226	20231120	172300	157282053	1842	1842	1842	1842	0
227	20231120	172200	157282053	1842	1842	1842	1842	0
228	20231120	172100	157282053	1842	1842	1842	1842	0
229	20231120	172000	157282053	1842	1842	1842	1842	0
230	20231120	171900	157282053	1842	1842	1842	1842	0
231	20231120	171800	157282053	1842	1842	1842	1842	0
232	20231120	171700	157282053	1842	1842	1842	1842	0
233	20231120	171600	157282053	1842	1842	1842	1842	0
234	20231120	171500	157282053	1842	1842	1842	1842	0
235	20231120	171400	157282053	1842	1842	1842	1842	0
236	20231120	171300	157282053	1842	1842	1842	1842	0
237	20231120	171200	157282053	1842	1842	1842	1842	0
238	20231120	171100	157282053	1842	1842	1842	1842	0
239	20231120	171000	157282053	1842	1842	1842	1842	0
240	20231120	170900	157282053	1842	1842	1842	1842	0
241	20231120	170800	157282053	1842	1842	1842	1842	0
242	20231120	170700	157282053	1842	1842	1842	1842	11239
243	20231120	170600	157282053	1842	1842	1842	1842	0
244	20231120	170500	157282053	1842	1842	1842	1842	0
245	20231120	170400	157282053	1842	1842	1842	1842	0
246	20231120	170300	157282053	1842	1842	1842	1842	0
247	20231120	170200	157282053	1842	1842	1842	1842	0
248	20231120	170100	157282053	1842	1842	1842	1842	0
249	20231120	170000	157282053	1842	1842	1842	1842	0
250	20231120	165900	157282053	1842	1842	1842	1842	0
251	20231120	165800	157282053	1842	1842	1842	1842	0
252	20231120	165700	157282053	1842	1842	1842	1842	0
253	20231120	165600	157282053	1842	1842	1842	1842	0
254	20231120	165500	157282053	1842	1842	1842	1842	0
255	20231120	165400	157282053	1842	1842	1842	1842	0
256	20231120	165300	157282053	1842	1842	1842	1842	0
257	20231120	165200	157282053	1842	1842	1842	1842	0
258	20231120	165100	157282053	1842	1842	1842	1842	0
259	20231120	165000	157282053	1842	1842	1842	1842	0
260	20231120	164900	157282053	1842	1842	1842	1842	0
261	20231120	164800	157282053	1842	1842	1842	1842	0
262	20231120	164700	157282053	1842	1842	1842	1842	0
263	20231120	164600	157282053	1842	1842	1842	1842	0
264	20231120	164500	157282053	1842	1842	1842	1842	0
265	20231120	164400	157282053	1842	1842	1842	1842	0
266	20231120	164300	157282053	1842	1842	1842	1842	0
267	20231120	164200	157282053	1842	1842	1842	1842	0
268	20231120	164100	157282053	1842	1842	1842	1842	0
269	20231120	164000	157282053	1842	1842	1842	1842	0
270	20231120	163900	157282053	1842	1842	1842	1842	0
271	20231120	163800	157282053	1842	1842	1842	1842	0
272	20231120	163700	157282053	1842	1842	1842	1842	11239
273	20231120	163600	157282053	1842	1842	1842	1842	0
274	20231120	163500	157282053	1842	1842	1842	1842	0
275	20231120	163400	157282053	1842	1842	1842	1842	0
276	20231120	163300	157282053	1842	1842	1842	1842	0
277	20231120	163200	157282053	1842	1842	1842	1842	0
278	20231120	163100	157282053	1842	1842	1842	1842	0
279	20231120	163000	157282053	1842	1842	1842	1842	0
280	20231120	162900	157282053	1842	1842	1842	1842	0
281	20231120	162800	157282053	1842	1842	1842	1842	0
282	20231120	162700	157282053	1842	1842	1842	1842	0
283	20231120	162600	157282053	1842	1842	1842	1842	0
284	20231120	162500	157282053	1842	1842	1842	1842	0
285	20231120	162400	157282053	1842	1842	1842	1842	0
286	20231120	162300	157282053	1842	1842	1842	1842	0
287	20231120	162200	157282053	1842	1842	1842	1842	0
288	20231120	162100	157282053	1842	1842	1842	1842	0
289	20231120	162000	157282053	1842	1842	1842	1842	0
290	20231120	161900	157282053	1842	1842	1842	1842	0
291	20231120	161800	157282053	1842	1842	1842	1842	0
292	20231120	161700	157282053	1842	1842	1842	1842	0
293	20231120	161600	157282053	1842	1842	1842	1842	0
294	20231120	161500	157282053	1842	1842	1842	1842	0
295	20231120	161400	157282053	1842	1842	1842	1842	0
296	20231120	161300	157282053	1842	1842	1842	1842	0
297	20231120	161200	157282053	1842	1842	1842	1842	0
298	20231120	161100	157282053	1842	1842	1842	1842	0
299	20231120	161000	157282053	1842	1842	1842	1842	0
300	20231120	160900	157282053	1842	1842	1842	1842	0
301	20231120	160800	157282053	1842	1842	1842	1842	0
302	20231120	160700	157282053	1842	1842	1842	1842	11239
303	20231120	160600	157282053	1842	1842	1842	1842	0
304	20231120	160500	157282053	1842	1842	1842	1842	0
305	20231120	160400	157282053	1842	1842	1842	1842	0
306	20231120	160300	157282053	1842	1842	1842	1842	0
307	20231120	160200	157282053	1842	1842	1842	1842	0
308	20231120	160100	157282053	1842	1842	1842	1842	0
309	20231120	160000	157282053	1842	1842	1842	1842	0
310	20231120	155900	157282053	1842	1842	1842	1842	0
311	20231120	155800	157282053	1842	1842	1842	1842	0
312	20231120	155700	157282053	1842	1842	1842	1842	0
313	20231120	155600	157282053	1842	1842	1842	1842	0
314	20231120	155500	157282053	1842	1842	1842	1842	0
315	20231120	155400	157282053	1842	1842	1842	1842	0
316	20231120	155300	157282053	1842	1842	1842	1842	0
317	20231120	155200	157282053	1842	1842	1842	1842	0
318	20231120	155100	157282053	1842	1842	1842	1842	0
319	20231120	155000	157282053	1842	1842	1842	1842	0
320	20231120	154900	157282053	1842	1842	1842	1842	0
321	20231120	154800	157282053	1842	1842	1842	1842	0
322	20231120	154700	157282053	1842	1842	1842	1842	0
323	20231120	154600	157282053	1842	1842	1842	1842	0
324	20231120	154500	157282053	1842	1842	1842	1842	0
325	20231120	154400	157282053	1842	1842	1842	1842	0
326	20231120	154300	157282053	1842	1842	1842	1842	0
327	20231120	154200	157282053	1842	1842	1842	1842	0
328	20231120	154100	157282053	1842	1842	1842	1842	0
329	20231120	154000	157282053	1842	1842	1842	1842	0
330	20231120	153900	157282053	1842	1842	1842	1842	0
331	20231120	153800	157282053	1842	1842	1842	1842	0
332	20231120	153700	157282053	1842	1842	1842	1842	11239
333	20231120	153600	157282053	1842	1842	1842	1842	0
334	20231120	153500	157282053	1842	1842	1842	1842	0
335	20231120	153400	157282053	1842	1842	1842	1842	0
336	20231120	153300	157282053	1842	1842	1842	1842	0
337	20231120	153200	157282053	1842	1842	1842	1842	0
338	20231120	153100	157282053	1842	1842	1842	1842	0
339	20231120	153000	157282053	1842	1842	1842	1842	11239
340	20231120	152900	136579815	1842	1842	1842	1842	0
341	20231120	152800	136579815	1842	1842	1842	1842	0
342	20231120	152700	136579815	1842	1842	1842	1842	0
343	20231120	152600	136579815	1842	1842	1842	1842	0
344	20231120	152500	136579815	1842	1842	1842	1842	0
345	20231120	152400	136579815	1842	1842	1842	1842	0
346	20231120	152300	136579815	1842	1842	1842	1842	0
347	20231120	152200	136579815	1842	1842	1842	1842	0
348	20231120	152100	136579815	1842	1842	1842	1842	0
349	20231120	152000	136579815	1842	1842	1842	1842	0
350	20231120	151900	136579815	1842	1842	1842	1842	0
351	20231120	151800	136579815	1842	1842	1842	1842	0
352	20231120	151700	136579815	1842	1847	1847	1842	173
353	20231120	151600	136260649	1842	1843	1843	1842	579
354	20231120	151500	135194046	1842	1842	1842	1842	528
355	20231120	151400	134221470	1842	1842	1842	1842	599
356	20231120	151300	133118112	1841	1847	1847	1841	501
357	20231120	151200	132195396	1842	1842	1847	1842	607
358	20231120	151100	131077297	1841	1841	1841	1841	539
359	20231120	151000	130084998	1841	1842	1847	1841	645
360	20231120	150900	128897330	1841	1842	1848	1841	574
361	20231120	150800	127840104	1841	1842	1847	1841	551
362	20231120	150700	126825476	1841	1842	1842	1841	596
363	20231120	150600	125727698	1842	1842	1848	1842	5105
364	20231120	150500	116299595	1842	1842	1843	1842	524
365	20231120	150400	115334287	1842	1842	1842	1842	539
366	20231120	150300	114341449	1842	1842	1842	1842	621
367	20231120	150200	113197567	1842	1842	1842	1842	592
368	20231120	150100	112107103	1843	1842	1843	1842	937
369	20231120	150000	110381049	1842	1843	1843	1842	597
370	20231120	145900	109280924	1843	1843	1843	1843	536
371	20231120	145800	108293076	1843	1844	1844	1843	570
372	20231120	145700	107242466	1843	1843	1843	1843	573
373	20231120	145600	106186427	1843	1844	1844	1843	608
374	20231120	145500	105065873	1843	1843	1843	1843	526
375	20231120	145400	104096455	1843	1844	1844	1843	540
376	20231120	145300	103101125	1843	1843	1843	1843	630
377	20231120	145200	101940035	1843	1844	1844	1843	527
378	20231120	145100	100968531	1844	1844	1844	1844	552
379	20231120	145000	99950643	1844	1844	1845	1844	535
380	20231120	144900	98964003	1844	1844	1844	1844	603
381	20231120	144800	97852071	1844	1844	1844	1844	529
382	20231120	144700	96876595	1844	1844	1844	1844	518
383	20231120	144600	95921403	1844	1845	1846	1844	1875
384	20231120	144500	92462155	1845	1844	1845	1844	558
385	20231120	144400	91433022	1844	1844	1844	1844	619
386	20231120	144300	90291586	1844	1844	1844	1844	553
387	20231120	144200	89271854	1844	1844	1845	1844	556
388	20231120	144100	88246490	1844	1845	1845	1844	239
389	20231120	144000	87805761	1846	1846	1846	1846	0
390	20231120	143900	87805761	1846	1846	1846	1846	0
391	20231120	143800	87805761	1846	1846	1846	1846	100
392	20231120	143700	87621161	1846	1846	1846	1846	0
393	20231120	143600	87621161	1846	1846	1846	1846	0
394	20231120	143500	87621161	1846	1846	1846	1846	99
395	20231120	143400	87438407	1845	1845	1845	1845	20
396	20231120	143300	87401507	1845	1845	1845	1845	10
397	20231120	143200	87383057	1845	1845	1845	1845	0
398	20231120	143100	87383057	1845	1845	1845	1845	100
399	20231120	143000	87198557	1844	1844	1844	1844	1000
400	20231120	142900	85354557	1844	1845	1845	1844	4304
401	20231120	142800	77415569	1845	1845	1845	1845	1087
402	20231120	142700	75410054	1846	1846	1846	1846	100
403	20231120	142600	75225454	1846	1846	1846	1846	2
404	20231120	142500	75221762	1846	1847	1847	1846	3716
405	20231120	142400	68362025	1848	1848	1848	1848	0
406	20231120	142300	68362025	1848	1848	1848	1848	100
407	20231120	142200	68177225	1848	1848	1848	1848	0
408	20231120	142100	68177225	1848	1848	1848	1848	0
409	20231120	142000	68177225	1848	1848	1848	1848	0
410	20231120	141900	68177225	1848	1848	1848	1848	99
411	20231120	141800	67994273	1847	1847	1847	1847	0
412	20231120	141700	67994273	1847	1847	1847	1847	100
413	20231120	141600	67809573	1848	1848	1848	1848	0
414	20231120	141500	67809573	1848	1848	1848	1848	118
415	20231120	141400	67591509	1848	1848	1848	1848	0
416	20231120	141300	67591509	1848	1848	1848	1848	0
417	20231120	141200	67591509	1848	1848	1848	1848	99
418	20231120	141100	67408557	1848	1848	1848	1848	0
419	20231120	141000	67408557	1848	1848	1848	1848	0
420	20231120	140900	67408557	1848	1848	1848	1848	0
421	20231120	140800	67408557	1848	1848	1848	1848	101
422	20231120	140700	67221909	1848	1848	1848	1848	1
423	20231120	140600	67220061	1848	1848	1848	1848	0
424	20231120	140500	67220061	1848	1848	1848	1848	0
425	20231120	140400	67220061	1848	1848	1848	1848	99
426	20231120	140300	67037109	1846	1846	1846	1846	0
427	20231120	140200	67037109	1846	1846	1846	1846	0
428	20231120	140100	67037109	1846	1846	1846	1846	0
429	20231120	140000	67037109	1846	1846	1846	1846	74
430	20231120	135900	66900505	1847	1847	1847	1847	0
431	20231120	135800	66900505	1847	1847	1847	1847	0
432	20231120	135700	66900505	1847	1847	1847	1847	26
433	20231120	135600	66852483	1848	1848	1848	1848	99
434	20231120	135500	66669531	1848	1848	1848	1848	0
435	20231120	135400	66669531	1848	1848	1848	1848	0
436	20231120	135300	66669531	1848	1848	1848	1848	100
437	20231120	135200	66484731	1848	1848	1848	1848	100
438	20231120	135100	66299931	1849	1849	1849	1849	0
439	20231120	135000	66299931	1849	1849	1849	1849	0
440	20231120	134900	66299931	1849	1849	1849	1849	99
441	20231120	134800	66116880	1848	1848	1848	1848	0
442	20231120	134700	66116880	1848	1848	1848	1848	0
443	20231120	134600	66116880	1848	1848	1848	1848	0
444	20231120	134500	66116880	1848	1848	1848	1848	6
445	20231120	134400	66105792	1848	1848	1848	1848	0
446	20231120	134300	66105792	1848	1848	1848	1848	21
447	20231120	134200	66066984	1849	1849	1849	1849	0
448	20231120	134100	66066984	1849	1849	1849	1849	99
449	20231120	134000	65883933	1848	1848	1848	1848	0
450	20231120	133900	65883933	1848	1849	1849	1848	55
451	20231120	133800	65782288	1849	1849	1849	1849	0
452	20231120	133700	65782288	1849	1849	1849	1849	100
453	20231120	133600	65597388	1849	1849	1849	1849	0
454	20231120	133500	65597388	1849	1849	1849	1849	0
455	20231120	133400	65597388	1849	1849	1849	1849	30
456	20231120	133300	65541918	1849	1849	1849	1849	69
457	20231120	133200	65414337	1849	1849	1849	1849	0
458	20231120	133100	65414337	1849	1849	1849	1849	0
459	20231120	133000	65414337	1849	1849	1849	1849	100
460	20231120	132900	65229437	1849	1849	1849	1849	8
461	20231120	132800	65214645	1849	1849	1849	1849	0
462	20231120	132700	65214645	1849	1849	1849	1849	65
463	20231120	132600	65094460	1850	1850	1850	1850	99
464	20231120	132500	64911310	1849	1849	1849	1849	0
465	20231120	132400	64911310	1849	1849	1849	1849	0
466	20231120	132300	64911310	1849	1849	1849	1849	35
467	20231120	132200	64846595	1850	1850	1850	1850	0
468	20231120	132100	64846595	1850	1850	1850	1850	1
469	20231120	132000	64844745	1847	1847	1847	1847	0
470	20231120	131900	64844745	1847	1847	1847	1847	0
471	20231120	131800	64844745	1847	1847	1847	1847	1084
472	20231120	131700	62842597	1847	1847	1847	1847	0
473	20231120	131600	62842597	1847	1847	1847	1847	0
474	20231120	131500	62842597	1847	1847	1847	1847	16
475	20231120	131400	62813045	1847	1847	1847	1847	100
476	20231120	131300	62628345	1847	1847	1847	1847	0
477	20231120	131200	62628345	1847	1847	1847	1847	50
478	20231120	131100	62535995	1847	1847	1847	1847	99
479	20231120	131000	62353142	1846	1846	1846	1846	0
480	20231120	130900	62353142	1846	1847	1847	1846	4
481	20231120	130800	62345756	1847	1847	1847	1847	0
482	20231120	130700	62345756	1847	1847	1847	1847	100
483	20231120	130600	62161056	1847	1847	1847	1847	0
484	20231120	130500	62161056	1847	1847	1847	1847	0
485	20231120	130400	62161056	1847	1847	1847	1847	0
486	20231120	130300	62161056	1847	1847	1847	1847	99
487	20231120	130200	61978203	1847	1847	1847	1847	0
488	20231120	130100	61978203	1847	1847	1847	1847	0
489	20231120	130000	61978203	1847	1847	1847	1847	0
490	20231120	125900	61978203	1847	1847	1847	1847	102
491	20231120	125800	61789809	1846	1846	1846	1846	0
492	20231120	125700	61789809	1846	1846	1846	1846	148
493	20231120	125600	61516601	1847	1847	1847	1847	0
494	20231120	125500	61516601	1847	1847	1847	1847	254
495	20231120	125400	61047463	1847	1847	1847	1847	0
496	20231120	125300	61047463	1847	1848	1848	1847	205
497	20231120	125200	60668763	1848	1848	1848	1848	35
498	20231120	125100	60604083	1847	1847	1847	1847	30
499	20231120	125000	60548673	1847	1847	1847	1847	0
500	20231120	124900	60548673	1847	1847	1847	1847	181
501	20231120	124800	60214366	1848	1849	1849	1848	125
502	20231120	124700	59983267	1849	1849	1849	1849	5
503	20231120	124600	59974022	1849	1849	1849	1849	0
504	20231120	124500	59974022	1849	1849	1849	1849	0
505	20231120	124400	59974022	1849	1849	1849	1849	100
506	20231120	124300	59789122	1849	1849	1849	1849	0
507	20231120	124200	59789122	1849	1849	1849	1849	1
508	20231120	124100	59787273	1849	1849	1849	1849	99
509	20231120	124000	59604222	1848	1848	1848	1848	0
510	20231120	123900	59604222	1848	1848	1848	1848	0
511	20231120	123800	59604222	1848	1848	1848	1848	0
512	20231120	123700	59604222	1848	1848	1848	1848	0
513	20231120	123600	59604222	1848	1848	1848	1848	75
514	20231120	123500	59465622	1848	1848	1848	1848	99
515	20231120	123400	59282670	1846	1846	1846	1846	0
516	20231120	123300	59282670	1846	1846	1846	1846	0
517	20231120	123200	59282670	1846	1846	1846	1846	0
518	20231120	123100	59282670	1846	1846	1846	1846	175
519	20231120	123000	58959620	1846	1848	1848	1846	641
520	20231120	122900	57775787	1849	1849	1849	1849	100
521	20231120	122800	57590887	1849	1849	1849	1849	20
522	20231120	122700	57553907	1849	1849	1849	1849	0
523	20231120	122600	57553907	1849	1850	1850	1849	84
524	20231120	122500	57398563	1849	1850	1850	1849	155
525	20231120	122400	57111841	1850	1850	1850	1850	0
526	20231120	122300	57111841	1850	1850	1850	1850	0
527	20231120	122200	57111841	1850	1850	1850	1850	0
528	20231120	122100	57111841	1850	1850	1850	1850	100
529	20231120	122000	56926841	1849	1849	1849	1849	0
530	20231120	121900	56926841	1849	1849	1849	1849	0
531	20231120	121800	56926841	1849	1849	1849	1849	21
532	20231120	121700	56888012	1850	1850	1850	1850	99
533	20231120	121600	56704862	1848	1848	1848	1848	0
534	20231120	121500	56704862	1848	1848	1848	1848	0
535	20231120	121400	56704862	1848	1848	1848	1848	0
536	20231120	121300	56704862	1848	1848	1848	1848	0
537	20231120	121200	56704862	1848	1850	1850	1848	154
538	20231120	121100	56420052	1850	1850	1850	1850	0
539	20231120	121000	56420052	1850	1850	1850	1850	5
540	20231120	120900	56410802	1850	1850	1850	1850	15
541	20231120	120800	56383052	1850	1850	1850	1850	1000
542	20231120	120700	54533052	1850	1850	1850	1850	465
543	20231120	120600	53672802	1850	1850	1850	1850	166
544	20231120	120500	53365702	1850	1850	1850	1850	0
545	20231120	120400	53365702	1850	1850	1850	1850	0
546	20231120	120300	53365702	1850	1850	1850	1850	1000
547	20231120	120200	51515702	1849	1850	1850	1849	110
548	20231120	120100	51312203	1850	1850	1850	1850	0
549	20231120	120000	51312203	1850	1850	1850	1850	0
550	20231120	115900	51312203	1850	1850	1850	1850	0
551	20231120	115800	51312203	1850	1849	1850	1849	120
552	20231120	115700	51090223	1850	1850	1850	1850	0
553	20231120	115600	51090223	1850	1850	1850	1850	0
554	20231120	115500	51090223	1850	1850	1850	1850	99
555	20231120	115400	50907073	1848	1848	1848	1848	0
556	20231120	115300	50907073	1848	1848	1848	1848	0
557	20231120	115200	50907073	1848	1848	1848	1848	0
558	20231120	115100	50907073	1848	1848	1848	1848	1
559	20231120	115000	50905225	1848	1848	1848	1848	99
560	20231120	114900	50722273	1847	1847	1847	1847	0
561	20231120	114800	50722273	1847	1847	1847	1847	0
562	20231120	114700	50722273	1847	1847	1847	1847	0
563	20231120	114600	50722273	1847	1847	1847	1847	0
564	20231120	114500	50722273	1847	1848	1848	1847	51
565	20231120	114400	50628070	1849	1850	1850	1849	1285
566	20231120	114300	48250919	1850	1850	1850	1850	100
567	20231120	114200	48065919	1850	1850	1850	1850	0
568	20231120	114100	48065919	1850	1850	1850	1850	0
569	20231120	114000	48065919	1850	1850	1850	1850	0
570	20231120	113900	48065919	1850	1850	1850	1850	99
571	20231120	113800	47882769	1850	1850	1850	1850	0
572	20231120	113700	47882769	1850	1850	1850	1850	0
573	20231120	113600	47882769	1850	1850	1850	1850	100
574	20231120	113500	47697769	1848	1848	1848	1848	0
575	20231120	113400	47697769	1848	1848	1848	1848	0
576	20231120	113300	47697769	1848	1848	1848	1848	0
577	20231120	113200	47697769	1848	1848	1848	1848	10
578	20231120	113100	47679289	1849	1849	1849	1849	50
579	20231120	113000	47586839	1849	1849	1849	1849	522
580	20231120	112900	46621661	1848	1848	1848	1848	1
581	20231120	112800	46619813	1848	1848	1848	1848	86
582	20231120	112700	46460885	1848	1848	1848	1848	97
583	20231120	112600	46281629	1849	1849	1849	1849	0
584	20231120	112500	46281629	1849	1849	1849	1849	0
585	20231120	112400	46281629	1849	1849	1849	1849	99
586	20231120	112300	46098578	1848	1848	1848	1848	10
587	20231120	112200	46080098	1848	1848	1848	1848	50
588	20231120	112100	45987698	1849	1849	1849	1849	5
589	20231120	112000	45978453	1849	1849	1849	1849	100
590	20231120	111900	45793553	1848	1848	1848	1848	0
591	20231120	111800	45793553	1848	1848	1848	1848	0
592	20231120	111700	45793553	1848	1848	1848	1848	10
593	20231120	111600	45775073	1848	1849	1849	1848	12
594	20231120	111500	45752891	1848	1849	1849	1848	152
595	20231120	111400	45471989	1849	1849	1849	1849	0
596	20231120	111300	45471989	1849	1849	1849	1849	100
597	20231120	111200	45287089	1848	1848	1848	1848	0
598	20231120	111100	45287089	1848	1848	1848	1848	0
599	20231120	111000	45287089	1848	1848	1848	1848	0
600	20231120	110900	45287089	1848	1849	1849	1848	103
601	20231120	110800	45096644	1848	1849	1849	1848	4
602	20231120	110700	45089250	1848	1849	1849	1848	4
603	20231120	110600	45081856	1848	1849	1849	1848	4
604	20231120	110500	45074462	1849	1849	1849	1849	100
605	20231120	110400	44889562	1849	1849	1849	1849	0
606	20231120	110300	44889562	1849	1849	1849	1849	1
607	20231120	110200	44887713	1849	1849	1849	1849	5
608	20231120	110100	44878468	1849	1849	1849	1849	99
609	20231120	110000	44695417	1847	1847	1847	1847	0
610	20231120	105900	44695417	1847	1847	1847	1847	0
611	20231120	105800	44695417	1847	1847	1847	1847	0
612	20231120	105700	44695417	1847	1849	1849	1847	12
613	20231120	105600	44673241	1848	1848	1848	1848	100
614	20231120	105500	44488441	1848	1848	1848	1848	49
615	20231120	105400	44397889	1848	1848	1848	1848	50
616	20231120	105300	44305489	1846	1846	1846	1846	0
617	20231120	105200	44305489	1846	1846	1846	1846	0
618	20231120	105100	44305489	1846	1846	1846	1846	0
619	20231120	105000	44305489	1846	1846	1846	1846	0
620	20231120	104900	44305489	1846	1846	1846	1846	0
621	20231120	104800	44305489	1846	1848	1849	1846	346
622	20231120	104700	43666372	1848	1848	1848	1848	10
623	20231120	104600	43647892	1849	1849	1849	1849	99
624	20231120	104500	43464841	1848	1848	1848	1848	0
625	20231120	104400	43464841	1848	1848	1848	1848	0
626	20231120	104300	43464841	1848	1848	1848	1848	20
627	20231120	104200	43427881	1847	1847	1847	1847	0
628	20231120	104100	43427881	1847	1847	1847	1847	0
629	20231120	104000	43427881	1847	1847	1847	1847	0
630	20231120	103900	43427881	1847	1849	1849	1847	149
631	20231120	103800	43152444	1848	1848	1848	1848	10
632	20231120	103700	43133964	1849	1849	1849	1848	12
633	20231120	103600	43111786	1848	1848	1848	1848	0
634	20231120	103500	43111786	1848	1848	1848	1848	44
635	20231120	103400	43030474	1846	1846	1846	1846	0
636	20231120	103300	43030474	1846	1846	1846	1846	0
637	20231120	103200	43030474	1846	1846	1846	1846	0
638	20231120	103100	43030474	1846	1846	1846	1846	732
639	20231120	103000	41679202	1847	1847	1847	1847	268
640	20231120	102900	41184206	1848	1848	1848	1848	276
641	20231120	102800	40674158	1848	1848	1848	1848	20
642	20231120	102700	40637198	1848	1848	1848	1848	100
643	20231120	102600	40452398	1848	1847	1848	1847	52
644	20231120	102500	40356353	1847	1847	1847	1847	0
645	20231120	102400	40356353	1847	1847	1847	1847	0
646	20231120	102300	40356353	1847	1847	1847	1847	107
647	20231120	102200	40158724	1846	1846	1846	1846	10
648	20231120	102100	40140264	1846	1846	1846	1846	10
649	20231120	102000	40121804	1846	1847	1847	1846	303
650	20231120	101900	39562366	1847	1847	1847	1847	1
651	20231120	101800	39560519	1847	1847	1847	1847	2
652	20231120	101700	39556825	1846	1846	1846	1846	1798
653	20231120	101600	36237717	1846	1846	1846	1846	99
654	20231120	101500	36054963	1848	1848	1848	1848	0
655	20231120	101400	36054963	1848	1848	1848	1848	0
656	20231120	101300	36054963	1848	1848	1848	1848	0
657	20231120	101200	36054963	1848	1848	1848	1848	0
658	20231120	101100	36054963	1848	1848	1848	1848	0
659	20231120	101000	36054963	1848	1843	1848	1842	670
660	20231120	100900	34820530	1844	1845	1845	1844	120
661	20231120	100800	34599131	1845	1845	1845	1845	1
662	20231120	100700	34597286	1846	1847	1847	1846	10
663	20231120	100600	34578817	1848	1848	1848	1848	0
664	20231120	100500	34578817	1848	1847	1848	1847	12
665	20231120	100400	34556651	1847	1847	1847	1847	81
666	20231120	100300	34407044	1847	1847	1847	1847	1
667	20231120	100200	34405197	1842	1842	1842	1842	367
668	20231120	100100	33729183	1843	1847	1847	1843	177
669	20231120	100000	33402865	1847	1847	1847	1847	0
670	20231120	095900	33402865	1847	1847	1847	1847	1
671	20231120	095800	33401018	1843	1843	1843	1843	0
672	20231120	095700	33401018	1843	1845	1845	1843	124
673	20231120	095600	33172285	1843	1843	1843	1843	0
674	20231120	095500	33172285	1843	1843	1843	1843	0
675	20231120	095400	33172285	1843	1843	1843	1843	50
676	20231120	095300	33080135	1842	1842	1842	1842	0
677	20231120	095200	33080135	1842	1842	1842	1842	0
678	20231120	095100	33080135	1842	1842	1842	1842	0
679	20231120	095000	33080135	1842	1846	1846	1842	342
680	20231120	094900	32449591	1847	1846	1847	1846	160
681	20231120	094800	32154131	1847	1847	1847	1847	0
682	20231120	094700	32154131	1847	1847	1847	1847	0
683	20231120	094600	32154131	1847	1847	1847	1847	2
684	20231120	094500	32150437	1847	1847	1847	1847	139
685	20231120	094400	31893704	1847	1848	1848	1847	1110
686	20231120	094300	29843483	1849	1849	1849	1849	0
687	20231120	094200	29843483	1849	1849	1849	1849	104
688	20231120	094100	29651187	1848	1848	1848	1848	0
689	20231120	094000	29651187	1848	1848	1848	1848	40
690	20231120	093900	29577267	1849	1849	1849	1849	0
691	20231120	093800	29577267	1849	1849	1849	1849	99
692	20231120	093700	29394216	1848	1848	1848	1848	10
693	20231120	093600	29375736	1848	1848	1848	1848	0
694	20231120	093500	29375736	1848	1848	1848	1848	0
695	20231120	093400	29375736	1848	1848	1848	1848	50
696	20231120	093300	29283336	1849	1849	1849	1849	0
697	20231120	093200	29283336	1849	1849	1849	1849	0
698	20231120	093100	29283336	1849	1849	1849	1849	0
699	20231120	093000	29283336	1849	1849	1849	1849	0
700	20231120	092900	29283336	1849	1848	1849	1848	946
701	20231120	092800	27534204	1848	1848	1848	1848	0
702	20231120	092700	27534204	1848	1848	1848	1848	18
703	20231120	092600	27500940	1849	1849	1849	1849	100
704	20231120	092500	27316040	1849	1848	1849	1848	12
705	20231120	092400	27293854	1850	1850	1850	1850	0
706	20231120	092300	27293854	1850	1850	1850	1850	0
707	20231120	092200	27293854	1850	1850	1850	1850	0
708	20231120	092100	27293854	1850	1843	1850	1843	101
709	20231120	092000	27107704	1843	1843	1843	1843	559
710	20231120	091900	26077467	1843	1842	1843	1842	110
711	20231120	091800	25874747	1840	1840	1840	1840	0
712	20231120	091700	25874747	1840	1840	1840	1840	0
713	20231120	091600	25874747	1840	1849	1851	1840	4260
714	20231120	091500	18014862	1847	1847	1847	1847	0
715	20231120	091400	18014862	1847	1847	1847	1847	0
716	20231120	091300	18014862	1847	1847	1847	1847	0
717	20231120	091200	18014862	1847	1847	1847	1847	0
718	20231120	091100	18014862	1847	1851	1851	1847	4
719	20231120	091000	18007466	1851	1851	1851	1851	0
720	20231120	090900	18007466	1851	1851	1851	1851	0
721	20231120	090800	18007466	1851	1851	1851	1851	500
722	20231120	090700	17081966	1851	1849	1851	1849	1050
723	20231120	090600	15139016	1851	1851	1851	1851	0
724	20231120	090500	15139016	1851	1851	1851	1851	0
725	20231120	090400	15139016	1851	1851	1851	1851	0
726	20231120	090300	15139016	1851	1843	1851	1842	4658
727	20231120	090200	6520833	1848	1848	1848	1848	0
728	20231120	090100	6520833	1848	1845	1848	1845	2
729	20231120	090000	6517140	1841	1841	1841	1841	3540