KissMeData/289080/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	203800	509620407	1886	1886	1886	1886	1609
3	20231121	203700	509620407	1886	1886	1886	1886	0
4	20231121	203600	509620407	1886	1886	1886	1886	0
5	20231121	203500	509620407	1886	1886	1886	1886	0
6	20231121	203400	509620407	1886	1886	1886	1886	0
7	20231121	203300	509620407	1886	1886	1886	1886	0
8	20231121	203200	509620407	1886	1886	1886	1886	0
9	20231121	203100	509620407	1886	1886	1886	1886	0
10	20231121	203000	509620407	1886	1886	1886	1886	0
11	20231121	202900	509620407	1886	1886	1886	1886	0
12	20231121	202800	509620407	1886	1886	1886	1886	0
13	20231121	202700	509620407	1886	1886	1886	1886	0
14	20231121	202600	509620407	1886	1886	1886	1886	0
15	20231121	202500	509620407	1886	1886	1886	1886	0
16	20231121	202400	509620407	1886	1886	1886	1886	0
17	20231121	202300	509620407	1886	1886	1886	1886	0
18	20231121	202200	509620407	1886	1886	1886	1886	0
19	20231121	202100	509620407	1886	1886	1886	1886	0
20	20231121	202000	509620407	1886	1886	1886	1886	0
21	20231121	201900	509620407	1886	1886	1886	1886	0
22	20231121	201800	509620407	1886	1886	1886	1886	0
23	20231121	201700	509620407	1886	1886	1886	1886	0
24	20231121	201600	509620407	1886	1886	1886	1886	0
25	20231121	201500	509620407	1886	1886	1886	1886	0
26	20231121	201400	509620407	1886	1886	1886	1886	0
27	20231121	201300	509620407	1886	1886	1886	1886	0
28	20231121	201200	509620407	1886	1886	1886	1886	0
29	20231121	201100	509620407	1886	1886	1886	1886	0
30	20231121	201000	509620407	1886	1886	1886	1886	0
31	20231121	200900	509620407	1886	1886	1886	1886	0
32	20231121	200800	509620407	1886	1886	1886	1886	1609
33	20231121	200700	509620407	1886	1886	1886	1886	0
34	20231121	200600	509620407	1886	1886	1886	1886	0
35	20231121	200500	509620407	1886	1886	1886	1886	0
36	20231121	200400	509620407	1886	1886	1886	1886	0
37	20231121	200300	509620407	1886	1886	1886	1886	0
38	20231121	200200	509620407	1886	1886	1886	1886	0
39	20231121	200100	509620407	1886	1886	1886	1886	0
40	20231121	200000	509620407	1886	1886	1886	1886	0
41	20231121	195900	509620407	1886	1886	1886	1886	0
42	20231121	195800	509620407	1886	1886	1886	1886	0
43	20231121	195700	509620407	1886	1886	1886	1886	0
44	20231121	195600	509620407	1886	1886	1886	1886	0
45	20231121	195500	509620407	1886	1886	1886	1886	0
46	20231121	195400	509620407	1886	1886	1886	1886	0
47	20231121	195300	509620407	1886	1886	1886	1886	0
48	20231121	195200	509620407	1886	1886	1886	1886	0
49	20231121	195100	509620407	1886	1886	1886	1886	0
50	20231121	195000	509620407	1886	1886	1886	1886	0
51	20231121	194900	509620407	1886	1886	1886	1886	0
52	20231121	194800	509620407	1886	1886	1886	1886	0
53	20231121	194700	509620407	1886	1886	1886	1886	0
54	20231121	194600	509620407	1886	1886	1886	1886	0
55	20231121	194500	509620407	1886	1886	1886	1886	0
56	20231121	194400	509620407	1886	1886	1886	1886	0
57	20231121	194300	509620407	1886	1886	1886	1886	0
58	20231121	194200	509620407	1886	1886	1886	1886	0
59	20231121	194100	509620407	1886	1886	1886	1886	0
60	20231121	194000	509620407	1886	1886	1886	1886	0
61	20231121	193900	509620407	1886	1886	1886	1886	0
62	20231121	193800	509620407	1886	1886	1886	1886	1609
63	20231121	193700	509620407	1886	1886	1886	1886	0
64	20231121	193600	509620407	1886	1886	1886	1886	0
65	20231121	193500	509620407	1886	1886	1886	1886	0
66	20231121	193400	509620407	1886	1886	1886	1886	0
67	20231121	193300	509620407	1886	1886	1886	1886	0
68	20231121	193200	509620407	1886	1886	1886	1886	0
69	20231121	193100	509620407	1886	1886	1886	1886	0
70	20231121	193000	509620407	1886	1886	1886	1886	0
71	20231121	192900	509620407	1886	1886	1886	1886	0
72	20231121	192800	509620407	1886	1886	1886	1886	0
73	20231121	192700	509620407	1886	1886	1886	1886	0
74	20231121	192600	509620407	1886	1886	1886	1886	0
75	20231121	192500	509620407	1886	1886	1886	1886	0
76	20231121	192400	509620407	1886	1886	1886	1886	0
77	20231121	192300	509620407	1886	1886	1886	1886	0
78	20231121	192200	509620407	1886	1886	1886	1886	0
79	20231121	192100	509620407	1886	1886	1886	1886	0
80	20231121	192000	509620407	1886	1886	1886	1886	0
81	20231121	191900	509620407	1886	1886	1886	1886	0
82	20231121	191800	509620407	1886	1886	1886	1886	0
83	20231121	191700	509620407	1886	1886	1886	1886	0
84	20231121	191600	509620407	1886	1886	1886	1886	0
85	20231121	191500	509620407	1886	1886	1886	1886	0
86	20231121	191400	509620407	1886	1886	1886	1886	0
87	20231121	191300	509620407	1886	1886	1886	1886	0
88	20231121	191200	509620407	1886	1886	1886	1886	0
89	20231121	191100	509620407	1886	1886	1886	1886	0
90	20231121	191000	509620407	1886	1886	1886	1886	0
91	20231121	190900	509620407	1886	1886	1886	1886	0
92	20231121	190800	509620407	1886	1886	1886	1886	1609
93	20231121	190700	509620407	1886	1886	1886	1886	0
94	20231121	190600	509620407	1886	1886	1886	1886	0
95	20231121	190500	509620407	1886	1886	1886	1886	0
96	20231121	190400	509620407	1886	1886	1886	1886	0
97	20231121	190300	509620407	1886	1886	1886	1886	0
98	20231121	190200	509620407	1886	1886	1886	1886	0
99	20231121	190100	509620407	1886	1886	1886	1886	0
100	20231121	190000	509620407	1886	1886	1886	1886	0
101	20231121	185900	509620407	1886	1886	1886	1886	0
102	20231121	185800	509620407	1886	1886	1886	1886	0
103	20231121	185700	509620407	1886	1886	1886	1886	0
104	20231121	185600	509620407	1886	1886	1886	1886	0
105	20231121	185500	509620407	1886	1886	1886	1886	0
106	20231121	185400	509620407	1886	1886	1886	1886	0
107	20231121	185300	509620407	1886	1886	1886	1886	0
108	20231121	185200	509620407	1886	1886	1886	1886	0
109	20231121	185100	509620407	1886	1886	1886	1886	0
110	20231121	185000	509620407	1886	1886	1886	1886	0
111	20231121	184900	509620407	1886	1886	1886	1886	0
112	20231121	184800	509620407	1886	1886	1886	1886	0
113	20231121	184700	509620407	1886	1886	1886	1886	0
114	20231121	184600	509620407	1886	1886	1886	1886	0
115	20231121	184500	509620407	1886	1886	1886	1886	0
116	20231121	184400	509620407	1886	1886	1886	1886	0
117	20231121	184300	509620407	1886	1886	1886	1886	0
118	20231121	184200	509620407	1886	1886	1886	1886	0
119	20231121	184100	509620407	1886	1886	1886	1886	0
120	20231121	184000	509620407	1886	1886	1886	1886	0
121	20231121	183900	509620407	1886	1886	1886	1886	0
122	20231121	183800	509620407	1886	1886	1886	1886	1609
123	20231121	183700	509620407	1886	1886	1886	1886	0
124	20231121	183600	509620407	1886	1886	1886	1886	0
125	20231121	183500	509620407	1886	1886	1886	1886	0
126	20231121	183400	509620407	1886	1886	1886	1886	0
127	20231121	183300	509620407	1886	1886	1886	1886	0
128	20231121	183200	509620407	1886	1886	1886	1886	0
129	20231121	183100	509620407	1886	1886	1886	1886	0
130	20231121	183000	509620407	1886	1886	1886	1886	0
131	20231121	182900	509620407	1886	1886	1886	1886	0
132	20231121	182800	509620407	1886	1886	1886	1886	0
133	20231121	182700	509620407	1886	1886	1886	1886	0
134	20231121	182600	509620407	1886	1886	1886	1886	0
135	20231121	182500	509620407	1886	1886	1886	1886	0
136	20231121	182400	509620407	1886	1886	1886	1886	0
137	20231121	182300	509620407	1886	1886	1886	1886	0
138	20231121	182200	509620407	1886	1886	1886	1886	0
139	20231121	182100	509620407	1886	1886	1886	1886	0
140	20231121	182000	509620407	1886	1886	1886	1886	0
141	20231121	181900	509620407	1886	1886	1886	1886	0
142	20231121	181800	509620407	1886	1886	1886	1886	0
143	20231121	181700	509620407	1886	1886	1886	1886	0
144	20231121	181600	509620407	1886	1886	1886	1886	0
145	20231121	181500	509620407	1886	1886	1886	1886	0
146	20231121	181400	509620407	1886	1886	1886	1886	0
147	20231121	181300	509620407	1886	1886	1886	1886	0
148	20231121	181200	509620407	1886	1886	1886	1886	0
149	20231121	181100	509620407	1886	1886	1886	1886	0
150	20231121	181000	509620407	1886	1886	1886	1886	0
151	20231121	180900	509620407	1886	1886	1886	1886	0
152	20231121	180800	509620407	1886	1886	1886	1886	1609
153	20231121	180700	509620407	1886	1886	1886	1886	0
154	20231121	180600	509620407	1886	1886	1886	1886	0
155	20231121	180500	509620407	1886	1886	1886	1886	0
156	20231121	180400	509620407	1886	1886	1886	1886	0
157	20231121	180300	509620407	1886	1886	1886	1886	0
158	20231121	180200	509620407	1886	1886	1886	1886	0
159	20231121	180100	509620407	1886	1886	1886	1886	0
160	20231121	180000	509620407	1886	1886	1886	1886	0
161	20231121	175900	509620407	1886	1886	1886	1886	0
162	20231121	175800	509620407	1886	1886	1886	1886	0
163	20231121	175700	509620407	1886	1886	1886	1886	0
164	20231121	175600	509620407	1886	1886	1886	1886	0
165	20231121	175500	509620407	1886	1886	1886	1886	0
166	20231121	175400	509620407	1886	1886	1886	1886	0
167	20231121	175300	509620407	1886	1886	1886	1886	0
168	20231121	175200	509620407	1886	1886	1886	1886	0
169	20231121	175100	509620407	1886	1886	1886	1886	0
170	20231121	175000	509620407	1886	1886	1886	1886	0
171	20231121	174900	509620407	1886	1886	1886	1886	0
172	20231121	174800	509620407	1886	1886	1886	1886	0
173	20231121	174700	509620407	1886	1886	1886	1886	0
174	20231121	174600	509620407	1886	1886	1886	1886	0
175	20231121	174500	509620407	1886	1886	1886	1886	0
176	20231121	174400	509620407	1886	1886	1886	1886	0
177	20231121	174300	509620407	1886	1886	1886	1886	0
178	20231121	174200	509620407	1886	1886	1886	1886	0
179	20231121	174100	509620407	1886	1886	1886	1886	0
180	20231121	174000	509620407	1886	1886	1886	1886	0
181	20231121	173900	509620407	1886	1886	1886	1886	0
182	20231121	173800	509620407	1886	1886	1886	1886	1609
183	20231121	173700	509620407	1886	1886	1886	1886	0
184	20231121	173600	509620407	1886	1886	1886	1886	0
185	20231121	173500	509620407	1886	1886	1886	1886	0
186	20231121	173400	509620407	1886	1886	1886	1886	0
187	20231121	173300	509620407	1886	1886	1886	1886	0
188	20231121	173200	509620407	1886	1886	1886	1886	0
189	20231121	173100	509620407	1886	1886	1886	1886	0
190	20231121	173000	509620407	1886	1886	1886	1886	0
191	20231121	172900	509620407	1886	1886	1886	1886	0
192	20231121	172800	509620407	1886	1886	1886	1886	0
193	20231121	172700	509620407	1886	1886	1886	1886	0
194	20231121	172600	509620407	1886	1886	1886	1886	0
195	20231121	172500	509620407	1886	1886	1886	1886	0
196	20231121	172400	509620407	1886	1886	1886	1886	0
197	20231121	172300	509620407	1886	1886	1886	1886	0
198	20231121	172200	509620407	1886	1886	1886	1886	0
199	20231121	172100	509620407	1886	1886	1886	1886	0
200	20231121	172000	509620407	1886	1886	1886	1886	0
201	20231121	171900	509620407	1886	1886	1886	1886	0
202	20231121	171800	509620407	1886	1886	1886	1886	0
203	20231121	171700	509620407	1886	1886	1886	1886	0
204	20231121	171600	509620407	1886	1886	1886	1886	0
205	20231121	171500	509620407	1886	1886	1886	1886	0
206	20231121	171400	509620407	1886	1886	1886	1886	0
207	20231121	171300	509620407	1886	1886	1886	1886	0
208	20231121	171200	509620407	1886	1886	1886	1886	0
209	20231121	171100	509620407	1886	1886	1886	1886	0
210	20231121	171000	509620407	1886	1886	1886	1886	0
211	20231121	170900	509620407	1886	1886	1886	1886	0
212	20231121	170800	509620407	1886	1886	1886	1886	1609
213	20231121	170700	509620407	1886	1886	1886	1886	0
214	20231121	170600	509620407	1886	1886	1886	1886	0
215	20231121	170500	509620407	1886	1886	1886	1886	0
216	20231121	170400	509620407	1886	1886	1886	1886	0
217	20231121	170300	509620407	1886	1886	1886	1886	0
218	20231121	170200	509620407	1886	1886	1886	1886	0
219	20231121	170100	509620407	1886	1886	1886	1886	0
220	20231121	170000	509620407	1886	1886	1886	1886	0
221	20231121	165900	509620407	1886	1886	1886	1886	0
222	20231121	165800	509620407	1886	1886	1886	1886	0
223	20231121	165700	509620407	1886	1886	1886	1886	0
224	20231121	165600	509620407	1886	1886	1886	1886	0
225	20231121	165500	509620407	1886	1886	1886	1886	0
226	20231121	165400	509620407	1886	1886	1886	1886	0
227	20231121	165300	509620407	1886	1886	1886	1886	0
228	20231121	165200	509620407	1886	1886	1886	1886	0
229	20231121	165100	509620407	1886	1886	1886	1886	0
230	20231121	165000	509620407	1886	1886	1886	1886	0
231	20231121	164900	509620407	1886	1886	1886	1886	0
232	20231121	164800	509620407	1886	1886	1886	1886	0
233	20231121	164700	509620407	1886	1886	1886	1886	0
234	20231121	164600	509620407	1886	1886	1886	1886	0
235	20231121	164500	509620407	1886	1886	1886	1886	0
236	20231121	164400	509620407	1886	1886	1886	1886	0
237	20231121	164300	509620407	1886	1886	1886	1886	0
238	20231121	164200	509620407	1886	1886	1886	1886	0
239	20231121	164100	509620407	1886	1886	1886	1886	0
240	20231121	164000	509620407	1886	1886	1886	1886	0
241	20231121	163900	509620407	1886	1886	1886	1886	0
242	20231121	163800	509620407	1886	1886	1886	1886	1609
243	20231121	163700	509620407	1886	1886	1886	1886	0
244	20231121	163600	509620407	1886	1886	1886	1886	0
245	20231121	163500	509620407	1886	1886	1886	1886	0
246	20231121	163400	509620407	1886	1886	1886	1886	0
247	20231121	163300	509620407	1886	1886	1886	1886	0
248	20231121	163200	509620407	1886	1886	1886	1886	0
249	20231121	163100	509620407	1886	1886	1886	1886	0
250	20231121	163000	509620407	1886	1886	1886	1886	0
251	20231121	162900	509620407	1886	1886	1886	1886	0
252	20231121	162800	509620407	1886	1886	1886	1886	0
253	20231121	162700	509620407	1886	1886	1886	1886	0
254	20231121	162600	509620407	1886	1886	1886	1886	0
255	20231121	162500	509620407	1886	1886	1886	1886	0
256	20231121	162400	509620407	1886	1886	1886	1886	0
257	20231121	162300	509620407	1886	1886	1886	1886	0
258	20231121	162200	509620407	1886	1886	1886	1886	0
259	20231121	162100	509620407	1886	1886	1886	1886	0
260	20231121	162000	509620407	1886	1886	1886	1886	0
261	20231121	161900	509620407	1886	1886	1886	1886	0
262	20231121	161800	509620407	1886	1886	1886	1886	0
263	20231121	161700	509620407	1886	1886	1886	1886	0
264	20231121	161600	509620407	1886	1886	1886	1886	0
265	20231121	161500	509620407	1886	1886	1886	1886	0
266	20231121	161400	509620407	1886	1886	1886	1886	0
267	20231121	161300	509620407	1886	1886	1886	1886	0
268	20231121	161200	509620407	1886	1886	1886	1886	0
269	20231121	161100	509620407	1886	1886	1886	1886	0
270	20231121	161000	509620407	1886	1886	1886	1886	0
271	20231121	160900	509620407	1886	1886	1886	1886	0
272	20231121	160800	509620407	1886	1886	1886	1886	1609
273	20231121	160700	509620407	1886	1886	1886	1886	0
274	20231121	160600	509620407	1886	1886	1886	1886	0
275	20231121	160500	509620407	1886	1886	1886	1886	0
276	20231121	160400	509620407	1886	1886	1886	1886	0
277	20231121	160300	509620407	1886	1886	1886	1886	0
278	20231121	160200	509620407	1886	1886	1886	1886	0
279	20231121	160100	509620407	1886	1886	1886	1886	0
280	20231121	160000	509620407	1886	1886	1886	1886	0
281	20231121	155900	509620407	1886	1886	1886	1886	0
282	20231121	155800	509620407	1886	1886	1886	1886	0
283	20231121	155700	509620407	1886	1886	1886	1886	0
284	20231121	155600	509620407	1886	1886	1886	1886	0
285	20231121	155500	509620407	1886	1886	1886	1886	0
286	20231121	155400	509620407	1886	1886	1886	1886	0
287	20231121	155300	509620407	1886	1886	1886	1886	0
288	20231121	155200	509620407	1886	1886	1886	1886	0
289	20231121	155100	509620407	1886	1886	1886	1886	0
290	20231121	155000	509620407	1886	1886	1886	1886	0
291	20231121	154900	509620407	1886	1886	1886	1886	0
292	20231121	154800	509620407	1886	1886	1886	1886	0
293	20231121	154700	509620407	1886	1886	1886	1886	0
294	20231121	154600	509620407	1886	1886	1886	1886	0
295	20231121	154500	509620407	1886	1886	1886	1886	0
296	20231121	154400	509620407	1886	1886	1886	1886	0
297	20231121	154300	509620407	1886	1886	1886	1886	0
298	20231121	154200	509620407	1886	1886	1886	1886	0
299	20231121	154100	509620407	1886	1886	1886	1886	0
300	20231121	154000	509620407	1886	1886	1886	1886	0
301	20231121	153900	509620407	1886	1886	1886	1886	0
302	20231121	153800	509620407	1886	1886	1886	1886	1609
303	20231121	153700	509620407	1886	1886	1886	1886	0
304	20231121	153600	509620407	1886	1886	1886	1886	0
305	20231121	153500	509620407	1886	1886	1886	1886	0
306	20231121	153400	509620407	1886	1886	1886	1886	0
307	20231121	153300	509620407	1886	1886	1886	1886	0
308	20231121	153200	509620407	1886	1886	1886	1886	0
309	20231121	153100	509620407	1886	1886	1886	1886	0
310	20231121	153000	509620407	1886	1886	1886	1886	1609
311	20231121	152900	506585833	1885	1885	1885	1885	0
312	20231121	152800	506585833	1885	1885	1885	1885	0
313	20231121	152700	506585833	1885	1885	1885	1885	0
314	20231121	152600	506585833	1885	1885	1885	1885	0
315	20231121	152500	506585833	1885	1885	1885	1885	0
316	20231121	152400	506585833	1885	1885	1885	1885	0
317	20231121	152300	506585833	1885	1885	1885	1885	0
318	20231121	152200	506585833	1885	1885	1885	1885	0
319	20231121	152100	506585833	1885	1885	1885	1885	0
320	20231121	152000	506585833	1885	1885	1885	1885	0
321	20231121	151900	506585833	1885	1885	1885	1884	119
322	20231121	151800	506361522	1885	1876	1885	1876	562
323	20231121	151700	505306074	1885	1879	1885	1875	2040
324	20231121	151600	501474451	1886	1886	1886	1886	6
325	20231121	151500	501463135	1886	1886	1886	1886	0
326	20231121	151400	501463135	1886	1886	1886	1886	9
327	20231121	151300	501446161	1886	1886	1886	1879	25
328	20231121	151200	501399018	1879	1878	1886	1878	743
329	20231121	151100	500002686	1886	1877	1886	1877	365
330	20231121	151000	499317146	1875	1886	1887	1875	2258
331	20231121	150900	495078822	1887	1887	1887	1887	12
332	20231121	150800	495056178	1887	1887	1887	1887	109
333	20231121	150700	494850495	1887	1887	1887	1887	0
334	20231121	150600	494850495	1887	1887	1887	1887	3
335	20231121	150500	494844834	1887	1887	1887	1887	9
336	20231121	150400	494827851	1887	1881	1887	1881	566
337	20231121	150300	493760389	1881	1881	1881	1881	1130
338	20231121	150200	491634859	1886	1886	1886	1886	1
339	20231121	150100	491632973	1886	1886	1886	1886	5
340	20231121	150000	491623543	1886	1886	1886	1886	6
341	20231121	145900	491612227	1886	1886	1886	1886	12
342	20231121	145800	491589595	1886	1886	1886	1886	6
343	20231121	145700	491578279	1886	1886	1886	1886	12
344	20231121	145600	491555647	1886	1886	1886	1886	0
345	20231121	145500	491555647	1886	1886	1886	1886	113
346	20231121	145400	491342529	1886	1886	1886	1886	100
347	20231121	145300	491153929	1886	1886	1886	1886	9
348	20231121	145200	491136955	1886	1886	1886	1886	6
349	20231121	145100	491125639	1886	1886	1886	1886	3
350	20231121	145000	491119981	1887	1880	1887	1873	20892
351	20231121	144900	451909870	1887	1887	1887	1887	0
352	20231121	144800	451909870	1887	1887	1887	1887	0
353	20231121	144700	451909870	1887	1887	1887	1887	0
354	20231121	144600	451909870	1887	1887	1887	1887	6
355	20231121	144500	451898548	1887	1887	1887	1887	0
356	20231121	144400	451898548	1887	1887	1887	1880	36
357	20231121	144300	451830798	1886	1886	1886	1886	30
358	20231121	144200	451774218	1886	1886	1886	1886	5
359	20231121	144100	451764788	1880	1886	1886	1880	245
360	20231121	144000	451304170	1886	1886	1886	1886	5
361	20231121	143900	451294740	1886	1887	1887	1880	2019
362	20231121	143800	447497197	1887	1886	1887	1886	32
363	20231121	143700	447436843	1884	1886	1886	1884	718
364	20231121	143600	446082931	1887	1887	1887	1887	0
365	20231121	143500	446082931	1887	1887	1887	1887	0
366	20231121	143400	446082931	1887	1887	1887	1887	7
367	20231121	143300	446069722	1887	1886	1887	1884	50
368	20231121	143200	445975412	1886	1885	1886	1885	320
369	20231121	143100	445371933	1886	1886	1886	1886	47
370	20231121	143000	445283291	1886	1886	1886	1886	12
371	20231121	142900	445260659	1886	1886	1886	1886	5
372	20231121	142800	445251229	1886	1886	1886	1886	0
373	20231121	142700	445251229	1886	1886	1886	1886	0
374	20231121	142600	445251229	1886	1886	1886	1886	0
375	20231121	142500	445251229	1886	1886	1886	1886	12
376	20231121	142400	445228597	1886	1886	1886	1886	0
377	20231121	142300	445228597	1886	1886	1886	1886	1501
378	20231121	142200	442397711	1886	1886	1886	1886	9
379	20231121	142100	442380737	1886	1886	1886	1886	11
380	20231121	142000	442359991	1886	1886	1886	1886	0
381	20231121	141900	442359991	1886	1886	1886	1886	3
382	20231121	141800	442354333	1886	1886	1886	1886	0
383	20231121	141700	442354333	1886	1886	1886	1886	7
384	20231121	141600	442341131	1886	1886	1886	1881	23
385	20231121	141500	442297805	1886	1882	1886	1882	2006
386	20231121	141400	438522489	1886	1886	1886	1886	6
387	20231121	141300	438511173	1886	1886	1886	1886	8
388	20231121	141200	438496085	1885	1885	1885	1885	488
389	20231121	141100	437576205	1885	1885	1885	1885	4
390	20231121	141000	437568665	1885	1881	1885	1881	305
391	20231121	140900	436994940	1885	1885	1885	1885	3
392	20231121	140800	436989285	1886	1886	1886	1886	0
393	20231121	140700	436989285	1886	1886	1886	1886	3
394	20231121	140600	436983627	1886	1886	1886	1881	413
395	20231121	140500	436206222	1886	1886	1886	1886	3
396	20231121	140400	436200564	1887	1888	1888	1883	1010
397	20231121	140300	434298691	1888	1884	1888	1884	468
398	20231121	140200	433416963	1888	1888	1888	1888	3
399	20231121	140100	433411299	1888	1888	1888	1888	3
400	20231121	140000	433405635	1888	1884	1888	1884	212
401	20231121	135900	433006179	1888	1888	1888	1888	0
402	20231121	135800	433006179	1888	1884	1888	1884	430
403	20231121	135700	432195697	1887	1887	1887	1887	18
404	20231121	135600	432161731	1887	1887	1887	1887	0
405	20231121	135500	432161731	1887	1887	1887	1887	2
406	20231121	135400	432157957	1887	1885	1888	1881	23
407	20231121	135300	432114589	1888	1888	1888	1888	0
408	20231121	135200	432114589	1888	1888	1888	1888	0
409	20231121	135100	432114589	1888	1888	1888	1888	1
410	20231121	135000	432112701	1888	1888	1888	1888	0
411	20231121	134900	432112701	1888	1888	1888	1888	3
412	20231121	134800	432107037	1888	1882	1888	1881	608
413	20231121	134700	430963047	1888	1888	1888	1888	3
414	20231121	134600	430957383	1887	1887	1887	1887	44
415	20231121	134500	430874355	1888	1888	1888	1888	0
416	20231121	134400	430874355	1888	1888	1888	1888	0
417	20231121	134300	430874355	1888	1882	1888	1881	376
418	20231121	134200	430166957	1888	1888	1888	1888	0
419	20231121	134100	430166957	1888	1887	1888	1887	11
420	20231121	134000	430146199	1888	1888	1888	1888	6
421	20231121	133900	430134871	1883	1883	1883	1882	814
422	20231121	133800	428602385	1888	1888	1888	1888	2
423	20231121	133700	428598609	1888	1888	1888	1888	0
424	20231121	133600	428598609	1888	1888	1888	1888	200
425	20231121	133500	428221009	1889	1889	1889	1889	0
426	20231121	133400	428221009	1889	1889	1889	1889	6
427	20231121	133300	428209675	1889	1889	1889	1889	3
428	20231121	133200	428204008	1889	1888	1889	1888	1028
429	20231121	133100	426263143	1887	1884	1887	1884	2127
430	20231121	133000	422251581	1884	1883	1884	1881	422
431	20231121	132900	421457775	1884	1884	1884	1884	0
432	20231121	132800	421457775	1884	1884	1884	1884	0
433	20231121	132700	421457775	1884	1884	1884	1884	1
434	20231121	132600	421455891	1884	1884	1884	1884	5
435	20231121	132500	421446471	1884	1884	1884	1884	1
436	20231121	132400	421444587	1884	1884	1884	1884	3
437	20231121	132300	421438935	1884	1884	1884	1884	0
438	20231121	132200	421438935	1884	1884	1884	1884	0
439	20231121	132100	421438935	1884	1884	1884	1884	0
440	20231121	132000	421438935	1884	1884	1884	1884	0
441	20231121	131900	421438935	1884	1884	1884	1884	0
442	20231121	131800	421438935	1884	1884	1884	1884	20
443	20231121	131700	421401255	1884	1884	1884	1884	10
444	20231121	131600	421382415	1881	1882	1882	1881	2
445	20231121	131500	421378652	1884	1884	1884	1884	4
446	20231121	131400	421371116	1884	1884	1884	1884	11
447	20231121	131300	421350392	1881	1884	1884	1881	488
448	20231121	131200	420431033	1884	1884	1884	1884	0
449	20231121	131100	420431033	1884	1884	1884	1884	3
450	20231121	131000	420425381	1884	1884	1884	1884	47
451	20231121	130900	420336833	1884	1884	1884	1884	0
452	20231121	130800	420336833	1884	1884	1884	1884	15
453	20231121	130700	420308573	1884	1884	1884	1884	9
454	20231121	130600	420291617	1884	1884	1884	1884	9
455	20231121	130500	420274661	1884	1884	1884	1884	3
456	20231121	130400	420269009	1884	1884	1884	1884	0
457	20231121	130300	420269009	1884	1884	1884	1884	4
458	20231121	130200	420261473	1884	1880	1884	1877	3451
459	20231121	130100	413778409	1884	1880	1884	1880	142
460	20231121	130000	413511397	1880	1882	1882	1880	5907
461	20231121	125900	402404801	1884	1884	1884	1884	0
462	20231121	125800	402404801	1884	1884	1884	1884	0
463	20231121	125700	402404801	1884	1884	1884	1884	3
464	20231121	125600	402399149	1884	1884	1884	1884	6
465	20231121	125500	402387845	1882	1882	1884	1882	900
466	20231121	125400	400694039	1883	1884	1884	1883	106
467	20231121	125300	400494438	1884	1884	1884	1884	3
468	20231121	125200	400488786	1884	1884	1884	1884	10
469	20231121	125100	400469946	1881	1881	1881	1881	0
470	20231121	125000	400469946	1881	1881	1881	1881	120
471	20231121	124900	400244226	1886	1886	1886	1886	10
472	20231121	124800	400225366	1886	1886	1886	1886	4
473	20231121	124700	400217822	1887	1887	1887	1887	1
474	20231121	124600	400215935	1887	1887	1887	1887	0
475	20231121	124500	400215935	1887	1887	1887	1887	1
476	20231121	124400	400214048	1887	1887	1887	1887	0
477	20231121	124300	400214048	1887	1887	1887	1887	0
478	20231121	124200	400214048	1887	1887	1887	1887	3
479	20231121	124100	400208387	1887	1887	1887	1887	0
480	20231121	124000	400208387	1887	1887	1887	1887	2
481	20231121	123900	400204613	1887	1887	1887	1887	6
482	20231121	123800	400193291	1887	1887	1887	1887	5
483	20231121	123700	400183856	1887	1887	1887	1887	0
484	20231121	123600	400183856	1887	1881	1887	1881	52
485	20231121	123500	400086032	1881	1881	1881	1881	549
486	20231121	123400	399053363	1887	1887	1887	1887	0
487	20231121	123300	399053363	1887	1881	1887	1881	994
488	20231121	123200	397183571	1887	1887	1887	1887	5
489	20231121	123100	397174136	1878	1887	1887	1878	20
490	20231121	123000	397136558	1887	1887	1887	1887	1
491	20231121	122900	397134671	1878	1878	1878	1878	28
492	20231121	122800	397082087	1887	1887	1887	1887	9
493	20231121	122700	397065104	1887	1887	1887	1887	200
494	20231121	122600	396687704	1887	1887	1887	1887	1
495	20231121	122500	396685817	1887	1887	1887	1887	3
496	20231121	122400	396680156	1878	1878	1878	1878	592
497	20231121	122300	395568380	1878	1879	1879	1878	12
498	20231121	122200	395545833	1888	1883	1888	1883	3
499	20231121	122100	395540174	1878	1885	1885	1878	5892
500	20231121	122000	384463213	1889	1889	1889	1889	0
501	20231121	121900	384463213	1889	1889	1889	1889	0
502	20231121	121800	384463213	1889	1889	1889	1883	926
503	20231121	121700	382719495	1883	1886	1886	1883	579
504	20231121	121600	381628094	1889	1889	1889	1889	178
505	20231121	121500	381291852	1889	1889	1889	1889	0
506	20231121	121400	381291852	1889	1889	1889	1889	0
507	20231121	121300	381291852	1889	1889	1889	1889	15
508	20231121	121200	381263517	1889	1889	1889	1889	22
509	20231121	121100	381221959	1889	1889	1889	1889	0
510	20231121	121000	381221959	1889	1885	1889	1885	195
511	20231121	120900	380854360	1885	1886	1886	1885	107
512	20231121	120800	380652659	1886	1887	1887	1886	108
513	20231121	120700	380448967	1887	1888	1888	1887	48
514	20231121	120600	380358382	1888	1888	1888	1888	9
515	20231121	120500	380341390	1888	1889	1889	1888	14
516	20231121	120400	380314952	1888	1888	1888	1888	0
517	20231121	120300	380314952	1888	1888	1888	1888	521
518	20231121	120200	379331304	1888	1888	1888	1888	0
519	20231121	120100	379331304	1888	1888	1888	1888	0
520	20231121	120000	379331304	1888	1888	1888	1888	0
521	20231121	115900	379331304	1888	1888	1888	1888	0
522	20231121	115800	379331304	1888	1888	1888	1888	0
523	20231121	115700	379331304	1888	1888	1888	1888	0
524	20231121	115600	379331304	1888	1888	1888	1888	0
525	20231121	115500	379331304	1888	1888	1888	1888	0
526	20231121	115400	379331304	1888	1888	1888	1888	0
527	20231121	115300	379331304	1888	1888	1888	1888	0
528	20231121	115200	379331304	1888	1888	1888	1888	2
529	20231121	115100	379327528	1888	1888	1888	1888	0
530	20231121	115000	379327528	1888	1888	1888	1888	0
531	20231121	114900	379327528	1888	1888	1888	1888	1
532	20231121	114800	379325640	1883	1883	1883	1883	18
533	20231121	114700	379291746	1889	1889	1889	1889	0
534	20231121	114600	379291746	1889	1889	1889	1889	0
535	20231121	114500	379291746	1889	1889	1889	1889	0
536	20231121	114400	379291746	1889	1889	1889	1889	0
537	20231121	114300	379291746	1889	1889	1889	1889	4
538	20231121	114200	379284190	1889	1889	1889	1889	0
539	20231121	114100	379284190	1889	1885	1889	1884	505
540	20231121	114000	378332555	1884	1884	1884	1884	10
541	20231121	113900	378313715	1889	1889	1889	1889	0
542	20231121	113800	378313715	1889	1889	1889	1889	0
543	20231121	113700	378313715	1889	1889	1889	1889	0
544	20231121	113600	378313715	1889	1889	1889	1889	0
545	20231121	113500	378313715	1889	1885	1889	1884	1006
546	20231121	113400	376417391	1889	1889	1889	1889	100
547	20231121	113300	376228491	1889	1889	1889	1889	0
548	20231121	113200	376228491	1889	1886	1889	1885	804
549	20231121	113100	374710657	1886	1886	1886	1886	50
550	20231121	113000	374616357	1889	1889	1889	1889	0
551	20231121	112900	374616357	1889	1889	1889	1889	83
552	20231121	112800	374459570	1889	1888	1889	1887	2001
553	20231121	112700	370683482	1889	1889	1889	1889	1
554	20231121	112600	370681593	1889	1889	1889	1889	0
555	20231121	112500	370681593	1889	1889	1889	1889	8
556	20231121	112400	370666481	1889	1888	1889	1888	4
557	20231121	112300	370658928	1889	1889	1889	1889	0
558	20231121	112200	370658928	1889	1889	1889	1889	6
559	20231121	112100	370647594	1887	1887	1887	1887	1
560	20231121	112000	370645707	1889	1889	1889	1889	0
561	20231121	111900	370645707	1889	1889	1889	1889	5
562	20231121	111800	370636262	1890	1890	1890	1890	2
563	20231121	111700	370632482	1890	1886	1890	1886	286
564	20231121	111600	370093082	1886	1889	1889	1886	6
565	20231121	111500	370081755	1892	1892	1892	1892	0
566	20231121	111400	370081755	1892	1892	1892	1892	0
567	20231121	111300	370081755	1892	1892	1892	1892	0
568	20231121	111200	370081755	1892	1892	1892	1892	0
569	20231121	111100	370081755	1892	1892	1892	1892	0
570	20231121	111000	370081755	1892	1892	1892	1892	0
571	20231121	110900	370081755	1892	1892	1892	1892	0
572	20231121	110800	370081755	1892	1892	1892	1892	3
573	20231121	110700	370076079	1886	1886	1886	1886	236
574	20231121	110600	369630983	1892	1892	1892	1892	30
575	20231121	110500	369574223	1892	1892	1892	1892	0
576	20231121	110400	369574223	1892	1886	1892	1886	58
577	20231121	110300	369464787	1886	1886	1886	1886	1
578	20231121	110200	369462901	1886	1886	1886	1886	0
579	20231121	110100	369462901	1886	1886	1886	1886	3
580	20231121	110000	369457243	1894	1888	1894	1884	634
581	20231121	105900	368262080	1894	1894	1894	1894	0
582	20231121	105800	368262080	1894	1894	1894	1894	25
583	20231121	105700	368214730	1894	1894	1894	1894	10
584	20231121	105600	368195790	1894	1893	1894	1893	184
585	20231121	105500	367847343	1893	1881	1893	1881	121
586	20231121	105400	367619571	1880	1885	1885	1880	2987
587	20231121	105300	362000112	1895	1895	1895	1895	9
588	20231121	105200	361983057	1885	1892	1895	1885	4947
589	20231121	105100	352649540	1894	1894	1894	1892	4217
590	20231121	105000	344667613	1894	1894	1894	1894	554
591	20231121	104900	343618337	1897	1897	1897	1897	0
592	20231121	104800	343618337	1897	1897	1897	1897	3
593	20231121	104700	343612646	1897	1897	1897	1897	3
594	20231121	104600	343606955	1897	1897	1897	1897	0
595	20231121	104500	343606955	1897	1897	1897	1897	12
596	20231121	104400	343584191	1897	1897	1897	1897	30
597	20231121	104300	343527281	1897	1897	1897	1897	0
598	20231121	104200	343527281	1897	1897	1897	1897	0
599	20231121	104100	343527281	1897	1897	1897	1897	12
600	20231121	104000	343504517	1896	1896	1896	1896	1476
601	20231121	103900	340706021	1896	1896	1896	1896	0
602	20231121	103800	340706021	1896	1896	1896	1896	4
603	20231121	103700	340698437	1896	1896	1896	1896	34
604	20231121	103600	340633973	1896	1896	1896	1896	0
605	20231121	103500	340633973	1896	1896	1896	1896	309
606	20231121	103400	340048109	1896	1896	1896	1896	6
607	20231121	103300	340036733	1897	1897	1897	1897	10
608	20231121	103200	340017763	1897	1895	1897	1895	1948
609	20231121	103100	336324813	1895	1896	1896	1895	23
610	20231121	103000	336281220	1896	1895	1896	1895	1117
611	20231121	102900	334164494	1892	1895	1895	1892	16
612	20231121	102800	334134192	1894	1894	1894	1894	818
613	20231121	102700	332584900	1893	1894	1894	1893	134
614	20231121	102600	332331218	1894	1894	1894	1894	0
615	20231121	102500	332331218	1894	1894	1894	1893	113
616	20231121	102400	332117296	1893	1894	1894	1893	876
617	20231121	102300	330458466	1894	1893	1894	1893	2538
618	20231121	102200	325654019	1893	1893	1893	1893	28
619	20231121	102100	325601015	1893	1892	1893	1890	903
620	20231121	102000	323893136	1892	1892	1892	1892	1000
621	20231121	101900	322001136	1892	1891	1892	1891	92
622	20231121	101800	321827160	1891	1891	1891	1891	12
623	20231121	101700	321804468	1889	1892	1892	1889	32
624	20231121	101600	321743954	1892	1891	1892	1891	144
625	20231121	101500	321471646	1891	1891	1891	1891	9
626	20231121	101400	321454627	1889	1890	1891	1889	156
627	20231121	101300	321159741	1892	1892	1892	1892	52
628	20231121	101200	321061357	1892	1892	1892	1889	59
629	20231121	101100	320949744	1892	1892	1892	1892	0
630	20231121	101000	320949744	1892	1892	1892	1892	3
631	20231121	100900	320944068	1890	1890	1890	1890	222
632	20231121	100800	320524488	1888	1888	1888	1888	764
633	20231121	100700	319082056	1888	1887	1888	1887	57
634	20231121	100600	318974490	1888	1888	1888	1888	55
635	20231121	100500	318870650	1888	1886	1888	1886	68
636	20231121	100400	318742396	1888	1892	1892	1888	78
637	20231121	100300	318595058	1889	1889	1889	1889	1
638	20231121	100200	318593169	1888	1892	1892	1888	254
639	20231121	100100	318112605	1892	1892	1892	1892	40
640	20231121	100000	318036925	1888	1888	1888	1888	982
641	20231121	095900	316182909	1888	1888	1888	1888	100
642	20231121	095800	315994109	1888	1885	1888	1885	101
643	20231121	095700	315803424	1888	1888	1888	1888	25
644	20231121	095600	315756224	1888	1889	1889	1885	1654
645	20231121	095500	312637642	1891	1894	1894	1891	539
646	20231121	095400	311618366	1894	1894	1894	1894	4
647	20231121	095300	311610790	1894	1894	1895	1891	15905
648	20231121	095200	281529534	1894	1886	1894	1886	20368
649	20231121	095100	243049677	1886	1881	1886	1877	2927
650	20231121	095000	237537348	1884	1884	1884	1884	0
651	20231121	094900	237537348	1884	1884	1884	1884	0
652	20231121	094800	237537348	1884	1884	1884	1884	0
653	20231121	094700	237537348	1884	1884	1884	1884	207
654	20231121	094600	237147360	1871	1884	1884	1871	153
655	20231121	094500	236860868	1884	1885	1885	1873	404
656	20231121	094400	236104136	1885	1874	1885	1874	411
657	20231121	094300	235333713	1886	1874	1886	1873	803
658	20231121	094200	233823106	1887	1886	1887	1871	5191
659	20231121	094100	224071271	1885	1889	1889	1883	1530
660	20231121	094000	221188346	1889	1892	1892	1867	13501
661	20231121	093900	195911215	1876	1893	1893	1873	11015
662	20231121	093800	175205367	1893	1894	1894	1893	29
663	20231121	093700	175150445	1894	1892	1894	1890	247
664	20231121	093600	174683423	1894	1892	1894	1892	2
665	20231121	093500	174679637	1896	1896	1896	1896	0
666	20231121	093400	174679637	1896	1896	1896	1891	431
667	20231121	093300	173863511	1896	1895	1896	1890	68
668	20231121	093200	173734640	1896	1894	1898	1894	5009
669	20231121	093100	164237189	1894	1891	1894	1891	1723
670	20231121	093000	160976919	1891	1888	1891	1888	752
671	20231121	092900	159557134	1891	1890	1891	1888	1258
672	20231121	092800	157180107	1890	1887	1890	1887	937
673	20231121	092700	155411267	1887	1888	1888	1887	184
674	20231121	092600	155063991	1888	1890	1891	1888	159
675	20231121	092500	154763590	1891	1891	1891	1889	610
676	20231121	092400	153610086	1892	1892	1892	1892	4
677	20231121	092300	153602518	1893	1893	1893	1893	0
678	20231121	092200	153602518	1893	1893	1893	1893	6
679	20231121	092100	153591160	1893	1888	1893	1887	61
680	20231121	092000	153475730	1893	1893	1893	1888	376
681	20231121	091900	152765470	1893	1892	1893	1892	199
682	20231121	091800	152388961	1892	1892	1892	1892	38
683	20231121	091700	152317065	1892	1889	1892	1889	3345
684	20231121	091600	145997777	1889	1884	1889	1884	409
685	20231121	091500	145227176	1889	1889	1889	1884	209
686	20231121	091400	144832380	1889	1889	1889	1882	16
687	20231121	091300	144802163	1889	1887	1889	1879	4570
688	20231121	091200	136198203	1879	1886	1887	1879	917
689	20231121	091100	134470172	1887	1883	1887	1883	1608
690	20231121	091000	131441598	1883	1878	1883	1873	10439
691	20231121	090900	111852911	1878	1879	1881	1873	7271
692	20231121	090800	98204630	1881	1882	1882	1880	3791
693	20231121	090700	91077417	1882	1885	1885	1881	1142
694	20231121	090600	88927024	1885	1885	1891	1885	349
695	20231121	090500	88269031	1885	1891	1891	1885	2866
696	20231121	090400	82866203	1886	1887	1891	1885	8592
697	20231121	090300	66659216	1887	1889	1892	1887	3793
698	20231121	090200	59496704	1890	1890	1890	1888	1548
699	20231121	090100	56572034	1890	1895	1898	1890	4734
700	20231121	090000	47601612	1895	1888	1897	1888	25209