KissMeData/289080/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	203600	590312639	1886	1886	1886	1886	5576
3	20231120	203500	590312639	1886	1886	1886	1886	0
4	20231120	203400	590312639	1886	1886	1886	1886	0
5	20231120	203300	590312639	1886	1886	1886	1886	0
6	20231120	203200	590312639	1886	1886	1886	1886	0
7	20231120	203100	590312639	1886	1886	1886	1886	0
8	20231120	203000	590312639	1886	1886	1886	1886	0
9	20231120	202900	590312639	1886	1886	1886	1886	0
10	20231120	202800	590312639	1886	1886	1886	1886	0
11	20231120	202700	590312639	1886	1886	1886	1886	0
12	20231120	202600	590312639	1886	1886	1886	1886	0
13	20231120	202500	590312639	1886	1886	1886	1886	0
14	20231120	202400	590312639	1886	1886	1886	1886	0
15	20231120	202300	590312639	1886	1886	1886	1886	0
16	20231120	202200	590312639	1886	1886	1886	1886	0
17	20231120	202100	590312639	1886	1886	1886	1886	0
18	20231120	202000	590312639	1886	1886	1886	1886	0
19	20231120	201900	590312639	1886	1886	1886	1886	0
20	20231120	201800	590312639	1886	1886	1886	1886	0
21	20231120	201700	590312639	1886	1886	1886	1886	0
22	20231120	201600	590312639	1886	1886	1886	1886	0
23	20231120	201500	590312639	1886	1886	1886	1886	0
24	20231120	201400	590312639	1886	1886	1886	1886	0
25	20231120	201300	590312639	1886	1886	1886	1886	0
26	20231120	201200	590312639	1886	1886	1886	1886	0
27	20231120	201100	590312639	1886	1886	1886	1886	0
28	20231120	201000	590312639	1886	1886	1886	1886	0
29	20231120	200900	590312639	1886	1886	1886	1886	0
30	20231120	200800	590312639	1886	1886	1886	1886	0
31	20231120	200700	590312639	1886	1886	1886	1886	0
32	20231120	200600	590312639	1886	1886	1886	1886	5576
33	20231120	200500	590312639	1886	1886	1886	1886	0
34	20231120	200400	590312639	1886	1886	1886	1886	0
35	20231120	200300	590312639	1886	1886	1886	1886	0
36	20231120	200200	590312639	1886	1886	1886	1886	0
37	20231120	200100	590312639	1886	1886	1886	1886	0
38	20231120	200000	590312639	1886	1886	1886	1886	0
39	20231120	195900	590312639	1886	1886	1886	1886	0
40	20231120	195800	590312639	1886	1886	1886	1886	0
41	20231120	195700	590312639	1886	1886	1886	1886	0
42	20231120	195600	590312639	1886	1886	1886	1886	0
43	20231120	195500	590312639	1886	1886	1886	1886	0
44	20231120	195400	590312639	1886	1886	1886	1886	0
45	20231120	195300	590312639	1886	1886	1886	1886	0
46	20231120	195200	590312639	1886	1886	1886	1886	0
47	20231120	195100	590312639	1886	1886	1886	1886	0
48	20231120	195000	590312639	1886	1886	1886	1886	0
49	20231120	194900	590312639	1886	1886	1886	1886	0
50	20231120	194800	590312639	1886	1886	1886	1886	0
51	20231120	194700	590312639	1886	1886	1886	1886	0
52	20231120	194600	590312639	1886	1886	1886	1886	0
53	20231120	194500	590312639	1886	1886	1886	1886	0
54	20231120	194400	590312639	1886	1886	1886	1886	0
55	20231120	194300	590312639	1886	1886	1886	1886	0
56	20231120	194200	590312639	1886	1886	1886	1886	0
57	20231120	194100	590312639	1886	1886	1886	1886	0
58	20231120	194000	590312639	1886	1886	1886	1886	0
59	20231120	193900	590312639	1886	1886	1886	1886	0
60	20231120	193800	590312639	1886	1886	1886	1886	0
61	20231120	193700	590312639	1886	1886	1886	1886	0
62	20231120	193600	590312639	1886	1886	1886	1886	5576
63	20231120	193500	590312639	1886	1886	1886	1886	0
64	20231120	193400	590312639	1886	1886	1886	1886	0
65	20231120	193300	590312639	1886	1886	1886	1886	0
66	20231120	193200	590312639	1886	1886	1886	1886	0
67	20231120	193100	590312639	1886	1886	1886	1886	0
68	20231120	193000	590312639	1886	1886	1886	1886	0
69	20231120	192900	590312639	1886	1886	1886	1886	0
70	20231120	192800	590312639	1886	1886	1886	1886	0
71	20231120	192700	590312639	1886	1886	1886	1886	0
72	20231120	192600	590312639	1886	1886	1886	1886	0
73	20231120	192500	590312639	1886	1886	1886	1886	0
74	20231120	192400	590312639	1886	1886	1886	1886	0
75	20231120	192300	590312639	1886	1886	1886	1886	0
76	20231120	192200	590312639	1886	1886	1886	1886	0
77	20231120	192100	590312639	1886	1886	1886	1886	0
78	20231120	192000	590312639	1886	1886	1886	1886	0
79	20231120	191900	590312639	1886	1886	1886	1886	0
80	20231120	191800	590312639	1886	1886	1886	1886	0
81	20231120	191700	590312639	1886	1886	1886	1886	0
82	20231120	191600	590312639	1886	1886	1886	1886	0
83	20231120	191500	590312639	1886	1886	1886	1886	0
84	20231120	191400	590312639	1886	1886	1886	1886	0
85	20231120	191300	590312639	1886	1886	1886	1886	0
86	20231120	191200	590312639	1886	1886	1886	1886	0
87	20231120	191100	590312639	1886	1886	1886	1886	0
88	20231120	191000	590312639	1886	1886	1886	1886	0
89	20231120	190900	590312639	1886	1886	1886	1886	0
90	20231120	190800	590312639	1886	1886	1886	1886	0
91	20231120	190700	590312639	1886	1886	1886	1886	0
92	20231120	190600	590312639	1886	1886	1886	1886	5576
93	20231120	190500	590312639	1886	1886	1886	1886	0
94	20231120	190400	590312639	1886	1886	1886	1886	0
95	20231120	190300	590312639	1886	1886	1886	1886	0
96	20231120	190200	590312639	1886	1886	1886	1886	0
97	20231120	190100	590312639	1886	1886	1886	1886	0
98	20231120	190000	590312639	1886	1886	1886	1886	0
99	20231120	185900	590312639	1886	1886	1886	1886	0
100	20231120	185800	590312639	1886	1886	1886	1886	0
101	20231120	185700	590312639	1886	1886	1886	1886	0
102	20231120	185600	590312639	1886	1886	1886	1886	0
103	20231120	185500	590312639	1886	1886	1886	1886	0
104	20231120	185400	590312639	1886	1886	1886	1886	0
105	20231120	185300	590312639	1886	1886	1886	1886	0
106	20231120	185200	590312639	1886	1886	1886	1886	0
107	20231120	185100	590312639	1886	1886	1886	1886	0
108	20231120	185000	590312639	1886	1886	1886	1886	0
109	20231120	184900	590312639	1886	1886	1886	1886	0
110	20231120	184800	590312639	1886	1886	1886	1886	0
111	20231120	184700	590312639	1886	1886	1886	1886	0
112	20231120	184600	590312639	1886	1886	1886	1886	0
113	20231120	184500	590312639	1886	1886	1886	1886	0
114	20231120	184400	590312639	1886	1886	1886	1886	0
115	20231120	184300	590312639	1886	1886	1886	1886	0
116	20231120	184200	590312639	1886	1886	1886	1886	0
117	20231120	184100	590312639	1886	1886	1886	1886	0
118	20231120	184000	590312639	1886	1886	1886	1886	0
119	20231120	183900	590312639	1886	1886	1886	1886	0
120	20231120	183800	590312639	1886	1886	1886	1886	0
121	20231120	183700	590312639	1886	1886	1886	1886	0
122	20231120	183600	590312639	1886	1886	1886	1886	5576
123	20231120	183500	590312639	1886	1886	1886	1886	0
124	20231120	183400	590312639	1886	1886	1886	1886	0
125	20231120	183300	590312639	1886	1886	1886	1886	0
126	20231120	183200	590312639	1886	1886	1886	1886	0
127	20231120	183100	590312639	1886	1886	1886	1886	0
128	20231120	183000	590312639	1886	1886	1886	1886	0
129	20231120	182900	590312639	1886	1886	1886	1886	0
130	20231120	182800	590312639	1886	1886	1886	1886	0
131	20231120	182700	590312639	1886	1886	1886	1886	0
132	20231120	182600	590312639	1886	1886	1886	1886	0
133	20231120	182500	590312639	1886	1886	1886	1886	0
134	20231120	182400	590312639	1886	1886	1886	1886	0
135	20231120	182300	590312639	1886	1886	1886	1886	0
136	20231120	182200	590312639	1886	1886	1886	1886	0
137	20231120	182100	590312639	1886	1886	1886	1886	0
138	20231120	182000	590312639	1886	1886	1886	1886	0
139	20231120	181900	590312639	1886	1886	1886	1886	0
140	20231120	181800	590312639	1886	1886	1886	1886	0
141	20231120	181700	590312639	1886	1886	1886	1886	0
142	20231120	181600	590312639	1886	1886	1886	1886	0
143	20231120	181500	590312639	1886	1886	1886	1886	0
144	20231120	181400	590312639	1886	1886	1886	1886	0
145	20231120	181300	590312639	1886	1886	1886	1886	0
146	20231120	181200	590312639	1886	1886	1886	1886	0
147	20231120	181100	590312639	1886	1886	1886	1886	0
148	20231120	181000	590312639	1886	1886	1886	1886	0
149	20231120	180900	590312639	1886	1886	1886	1886	0
150	20231120	180800	590312639	1886	1886	1886	1886	0
151	20231120	180700	590312639	1886	1886	1886	1886	0
152	20231120	180600	590312639	1886	1886	1886	1886	5576
153	20231120	180500	590312639	1886	1886	1886	1886	0
154	20231120	180400	590312639	1886	1886	1886	1886	0
155	20231120	180300	590312639	1886	1886	1886	1886	0
156	20231120	180200	590312639	1886	1886	1886	1886	0
157	20231120	180100	590312639	1886	1886	1886	1886	0
158	20231120	180000	590312639	1886	1886	1886	1886	0
159	20231120	175900	590312639	1886	1886	1886	1886	0
160	20231120	175800	590312639	1886	1886	1886	1886	0
161	20231120	175700	590312639	1886	1886	1886	1886	0
162	20231120	175600	590312639	1886	1886	1886	1886	0
163	20231120	175500	590312639	1886	1886	1886	1886	0
164	20231120	175400	590312639	1886	1886	1886	1886	0
165	20231120	175300	590312639	1886	1886	1886	1886	0
166	20231120	175200	590312639	1886	1886	1886	1886	0
167	20231120	175100	590312639	1886	1886	1886	1886	0
168	20231120	175000	590312639	1886	1886	1886	1886	0
169	20231120	174900	590312639	1886	1886	1886	1886	0
170	20231120	174800	590312639	1886	1886	1886	1886	0
171	20231120	174700	590312639	1886	1886	1886	1886	0
172	20231120	174600	590312639	1886	1886	1886	1886	0
173	20231120	174500	590312639	1886	1886	1886	1886	0
174	20231120	174400	590312639	1886	1886	1886	1886	0
175	20231120	174300	590312639	1886	1886	1886	1886	0
176	20231120	174200	590312639	1886	1886	1886	1886	0
177	20231120	174100	590312639	1886	1886	1886	1886	0
178	20231120	174000	590312639	1886	1886	1886	1886	0
179	20231120	173900	590312639	1886	1886	1886	1886	0
180	20231120	173800	590312639	1886	1886	1886	1886	0
181	20231120	173700	590312639	1886	1886	1886	1886	0
182	20231120	173600	590312639	1886	1886	1886	1886	5576
183	20231120	173500	590312639	1886	1886	1886	1886	0
184	20231120	173400	590312639	1886	1886	1886	1886	0
185	20231120	173300	590312639	1886	1886	1886	1886	0
186	20231120	173200	590312639	1886	1886	1886	1886	0
187	20231120	173100	590312639	1886	1886	1886	1886	0
188	20231120	173000	590312639	1886	1886	1886	1886	0
189	20231120	172900	590312639	1886	1886	1886	1886	0
190	20231120	172800	590312639	1886	1886	1886	1886	0
191	20231120	172700	590312639	1886	1886	1886	1886	0
192	20231120	172600	590312639	1886	1886	1886	1886	0
193	20231120	172500	590312639	1886	1886	1886	1886	0
194	20231120	172400	590312639	1886	1886	1886	1886	0
195	20231120	172300	590312639	1886	1886	1886	1886	0
196	20231120	172200	590312639	1886	1886	1886	1886	0
197	20231120	172100	590312639	1886	1886	1886	1886	0
198	20231120	172000	590312639	1886	1886	1886	1886	0
199	20231120	171900	590312639	1886	1886	1886	1886	0
200	20231120	171800	590312639	1886	1886	1886	1886	0
201	20231120	171700	590312639	1886	1886	1886	1886	0
202	20231120	171600	590312639	1886	1886	1886	1886	0
203	20231120	171500	590312639	1886	1886	1886	1886	0
204	20231120	171400	590312639	1886	1886	1886	1886	0
205	20231120	171300	590312639	1886	1886	1886	1886	0
206	20231120	171200	590312639	1886	1886	1886	1886	0
207	20231120	171100	590312639	1886	1886	1886	1886	0
208	20231120	171000	590312639	1886	1886	1886	1886	0
209	20231120	170900	590312639	1886	1886	1886	1886	0
210	20231120	170800	590312639	1886	1886	1886	1886	0
211	20231120	170700	590312639	1886	1886	1886	1886	0
212	20231120	170600	590312639	1886	1886	1886	1886	5576
213	20231120	170500	590312639	1886	1886	1886	1886	0
214	20231120	170400	590312639	1886	1886	1886	1886	0
215	20231120	170300	590312639	1886	1886	1886	1886	0
216	20231120	170200	590312639	1886	1886	1886	1886	0
217	20231120	170100	590312639	1886	1886	1886	1886	0
218	20231120	170000	590312639	1886	1886	1886	1886	0
219	20231120	165900	590312639	1886	1886	1886	1886	0
220	20231120	165800	590312639	1886	1886	1886	1886	0
221	20231120	165700	590312639	1886	1886	1886	1886	0
222	20231120	165600	590312639	1886	1886	1886	1886	0
223	20231120	165500	590312639	1886	1886	1886	1886	0
224	20231120	165400	590312639	1886	1886	1886	1886	0
225	20231120	165300	590312639	1886	1886	1886	1886	0
226	20231120	165200	590312639	1886	1886	1886	1886	0
227	20231120	165100	590312639	1886	1886	1886	1886	0
228	20231120	165000	590312639	1886	1886	1886	1886	0
229	20231120	164900	590312639	1886	1886	1886	1886	0
230	20231120	164800	590312639	1886	1886	1886	1886	0
231	20231120	164700	590312639	1886	1886	1886	1886	0
232	20231120	164600	590312639	1886	1886	1886	1886	0
233	20231120	164500	590312639	1886	1886	1886	1886	0
234	20231120	164400	590312639	1886	1886	1886	1886	0
235	20231120	164300	590312639	1886	1886	1886	1886	0
236	20231120	164200	590312639	1886	1886	1886	1886	0
237	20231120	164100	590312639	1886	1886	1886	1886	0
238	20231120	164000	590312639	1886	1886	1886	1886	0
239	20231120	163900	590312639	1886	1886	1886	1886	0
240	20231120	163800	590312639	1886	1886	1886	1886	0
241	20231120	163700	590312639	1886	1886	1886	1886	0
242	20231120	163600	590312639	1886	1886	1886	1886	5576
243	20231120	163500	590312639	1886	1886	1886	1886	0
244	20231120	163400	590312639	1886	1886	1886	1886	0
245	20231120	163300	590312639	1886	1886	1886	1886	0
246	20231120	163200	590312639	1886	1886	1886	1886	0
247	20231120	163100	590312639	1886	1886	1886	1886	0
248	20231120	163000	590312639	1886	1886	1886	1886	0
249	20231120	162900	590312639	1886	1886	1886	1886	0
250	20231120	162800	590312639	1886	1886	1886	1886	0
251	20231120	162700	590312639	1886	1886	1886	1886	0
252	20231120	162600	590312639	1886	1886	1886	1886	0
253	20231120	162500	590312639	1886	1886	1886	1886	0
254	20231120	162400	590312639	1886	1886	1886	1886	0
255	20231120	162300	590312639	1886	1886	1886	1886	0
256	20231120	162200	590312639	1886	1886	1886	1886	0
257	20231120	162100	590312639	1886	1886	1886	1886	0
258	20231120	162000	590312639	1886	1886	1886	1886	0
259	20231120	161900	590312639	1886	1886	1886	1886	0
260	20231120	161800	590312639	1886	1886	1886	1886	0
261	20231120	161700	590312639	1886	1886	1886	1886	0
262	20231120	161600	590312639	1886	1886	1886	1886	0
263	20231120	161500	590312639	1886	1886	1886	1886	0
264	20231120	161400	590312639	1886	1886	1886	1886	0
265	20231120	161300	590312639	1886	1886	1886	1886	0
266	20231120	161200	590312639	1886	1886	1886	1886	0
267	20231120	161100	590312639	1886	1886	1886	1886	0
268	20231120	161000	590312639	1886	1886	1886	1886	0
269	20231120	160900	590312639	1886	1886	1886	1886	0
270	20231120	160800	590312639	1886	1886	1886	1886	0
271	20231120	160700	590312639	1886	1886	1886	1886	0
272	20231120	160600	590312639	1886	1886	1886	1886	5576
273	20231120	160500	590312639	1886	1886	1886	1886	0
274	20231120	160400	590312639	1886	1886	1886	1886	0
275	20231120	160300	590312639	1886	1886	1886	1886	0
276	20231120	160200	590312639	1886	1886	1886	1886	0
277	20231120	160100	590312639	1886	1886	1886	1886	0
278	20231120	160000	590312639	1886	1886	1886	1886	0
279	20231120	155900	590312639	1886	1886	1886	1886	0
280	20231120	155800	590312639	1886	1886	1886	1886	0
281	20231120	155700	590312639	1886	1886	1886	1886	0
282	20231120	155600	590312639	1886	1886	1886	1886	0
283	20231120	155500	590312639	1886	1886	1886	1886	0
284	20231120	155400	590312639	1886	1886	1886	1886	0
285	20231120	155300	590312639	1886	1886	1886	1886	0
286	20231120	155200	590312639	1886	1886	1886	1886	0
287	20231120	155100	590312639	1886	1886	1886	1886	0
288	20231120	155000	590312639	1886	1886	1886	1886	0
289	20231120	154900	590312639	1886	1886	1886	1886	0
290	20231120	154800	590312639	1886	1886	1886	1886	0
291	20231120	154700	590312639	1886	1886	1886	1886	0
292	20231120	154600	590312639	1886	1886	1886	1886	0
293	20231120	154500	590312639	1886	1886	1886	1886	0
294	20231120	154400	590312639	1886	1886	1886	1886	0
295	20231120	154300	590312639	1886	1886	1886	1886	0
296	20231120	154200	590312639	1886	1886	1886	1886	0
297	20231120	154100	590312639	1886	1886	1886	1886	0
298	20231120	154000	590312639	1886	1886	1886	1886	0
299	20231120	153900	590312639	1886	1886	1886	1886	0
300	20231120	153800	590312639	1886	1886	1886	1886	0
301	20231120	153700	590312639	1886	1886	1886	1886	0
302	20231120	153600	590312639	1886	1886	1886	1886	5576
303	20231120	153500	590312639	1886	1886	1886	1886	0
304	20231120	153400	590312639	1886	1886	1886	1886	0
305	20231120	153300	590312639	1886	1886	1886	1886	0
306	20231120	153200	590312639	1886	1886	1886	1886	0
307	20231120	153100	590312639	1886	1886	1886	1886	0
308	20231120	153000	590312639	1886	1886	1886	1886	5576
309	20231120	152900	579796303	1885	1885	1885	1885	0
310	20231120	152800	579796303	1885	1885	1885	1885	0
311	20231120	152700	579796303	1885	1885	1885	1885	0
312	20231120	152600	579796303	1885	1885	1885	1885	0
313	20231120	152500	579796303	1885	1885	1885	1885	0
314	20231120	152400	579796303	1885	1885	1885	1885	0
315	20231120	152300	579796303	1885	1885	1885	1885	0
316	20231120	152200	579796303	1885	1885	1885	1885	0
317	20231120	152100	579796303	1885	1885	1885	1885	0
318	20231120	152000	579796303	1885	1885	1885	1885	0
319	20231120	151900	579796303	1885	1883	1885	1878	2683
320	20231120	151800	574747700	1878	1879	1883	1878	1022
321	20231120	151700	572828014	1882	1880	1882	1879	6176
322	20231120	151600	561222409	1880	1882	1882	1880	2642
323	20231120	151500	556255111	1883	1883	1883	1883	531
324	20231120	151400	555255238	1883	1883	1883	1883	0
325	20231120	151300	555255238	1883	1883	1883	1883	4
326	20231120	151200	555247706	1883	1883	1883	1883	2
327	20231120	151100	555243940	1883	1883	1883	1883	38
328	20231120	151000	555172386	1885	1884	1885	1884	10
329	20231120	150900	555153539	1885	1885	1885	1885	4
330	20231120	150800	555145999	1885	1885	1885	1885	100
331	20231120	150700	554957499	1885	1885	1885	1885	105
332	20231120	150600	554759574	1885	1886	1886	1885	172
333	20231120	150500	554435266	1887	1887	1887	1887	7
334	20231120	150400	554422057	1886	1887	1887	1886	417
335	20231120	150300	553635180	1887	1887	1887	1887	0
336	20231120	150200	553635180	1887	1886	1888	1886	2294
337	20231120	150100	549306043	1885	1885	1885	1885	318
338	20231120	150000	548706613	1885	1885	1885	1885	0
339	20231120	145900	548706613	1885	1885	1885	1885	2
340	20231120	145800	548702843	1883	1883	1883	1883	1378
341	20231120	145700	546108069	1886	1885	1887	1883	639
342	20231120	145600	544902509	1885	1884	1885	1883	852
343	20231120	145500	543297744	1884	1888	1888	1884	106
344	20231120	145400	543097640	1889	1889	1889	1889	11
345	20231120	145300	543076861	1889	1889	1889	1889	6
346	20231120	145200	543065527	1889	1889	1889	1889	0
347	20231120	145100	543065527	1889	1889	1890	1889	304
348	20231120	145000	542491269	1889	1888	1889	1888	2840
349	20231120	144900	537126511	1889	1889	1889	1889	2
350	20231120	144800	537122733	1880	1880	1880	1880	10
351	20231120	144700	537103933	1889	1880	1889	1880	3
352	20231120	144600	537098275	1880	1885	1885	1878	10872
353	20231120	144500	516648659	1889	1889	1889	1889	7
354	20231120	144400	516635436	1889	1889	1889	1889	8
355	20231120	144300	516620324	1889	1885	1889	1885	1550
356	20231120	144200	513693449	1885	1885	1885	1885	882
357	20231120	144100	512030879	1885	1885	1885	1881	648
358	20231120	144000	510811748	1886	1889	1889	1886	2793
359	20231120	143900	505538476	1892	1890	1892	1890	102
360	20231120	143800	505345692	1891	1891	1892	1891	3070
361	20231120	143700	499540316	1891	1892	1893	1891	3606
362	20231120	143600	492719259	1892	1891	1892	1890	5196
363	20231120	143500	482894367	1892	1892	1892	1892	900
364	20231120	143400	481191567	1893	1890	1893	1890	16649
365	20231120	143300	449695013	1890	1891	1891	1890	154
366	20231120	143200	449403939	1890	1886	1890	1886	7219
367	20231120	143100	435770747	1886	1886	1886	1886	741
368	20231120	143000	434373221	1887	1886	1887	1886	310
369	20231120	142900	433788560	1886	1886	1886	1886	0
370	20231120	142800	433788560	1886	1886	1886	1886	214
371	20231120	142700	433384956	1886	1885	1886	1885	969
372	20231120	142600	431558389	1885	1885	1885	1885	313
373	20231120	142500	430968384	1885	1884	1885	1884	414
374	20231120	142400	430188396	1884	1883	1884	1883	3
375	20231120	142300	430182745	1884	1884	1884	1883	2104
376	20231120	142200	426219666	1883	1887	1887	1883	1682
377	20231120	142100	423049265	1888	1887	1890	1887	9578
378	20231120	142000	404964310	1887	1886	1887	1886	2582
379	20231120	141900	400093650	1886	1884	1886	1884	5715
380	20231120	141800	389321642	1884	1881	1884	1874	3399
381	20231120	141700	382924243	1881	1877	1881	1877	10000
382	20231120	141600	364134429	1877	1874	1877	1874	304
383	20231120	141500	363564724	1877	1877	1877	1877	15
384	20231120	141400	363536569	1874	1875	1877	1874	740
385	20231120	141300	362149709	1875	1877	1877	1875	500
386	20231120	141200	361212075	1878	1880	1880	1878	1872
387	20231120	141100	357692719	1881	1878	1881	1878	4825
388	20231120	141000	348622014	1878	1872	1878	1872	5612
389	20231120	140900	338096215	1875	1875	1875	1875	0
390	20231120	140800	338096215	1875	1874	1875	1874	2000
391	20231120	140700	334346515	1875	1875	1875	1875	0
392	20231120	140600	334346515	1875	1869	1875	1869	306
393	20231120	140500	333774565	1875	1869	1875	1869	211
394	20231120	140400	333380200	1876	1876	1876	1876	0
395	20231120	140300	333380200	1876	1873	1876	1869	1617
396	20231120	140200	330355328	1873	1876	1876	1873	4
397	20231120	140100	330347830	1874	1874	1874	1874	1
398	20231120	140000	330345956	1876	1878	1878	1874	759
399	20231120	135900	328923192	1875	1876	1878	1875	1205
400	20231120	135800	326663702	1876	1878	1878	1876	45
401	20231120	135700	326579272	1878	1877	1878	1877	123
402	20231120	135600	326348390	1877	1875	1877	1875	2462
403	20231120	135500	321729285	1875	1875	1875	1875	0
404	20231120	135400	321729285	1875	1874	1875	1874	27
405	20231120	135300	321678685	1875	1874	1875	1874	2
406	20231120	135200	321674936	1875	1875	1875	1874	16
407	20231120	135100	321644948	1876	1876	1876	1876	3
408	20231120	135000	321639320	1876	1874	1876	1874	280
409	20231120	134900	321114188	1874	1874	1874	1874	31
410	20231120	134800	321056094	1875	1875	1875	1875	3
411	20231120	134700	321050469	1875	1874	1875	1874	18
412	20231120	134600	321016734	1874	1876	1876	1874	305
413	20231120	134500	320445162	1875	1873	1875	1872	179
414	20231120	134400	320110025	1874	1874	1874	1874	2
415	20231120	134300	320106277	1876	1876	1876	1876	0
416	20231120	134200	320106277	1876	1876	1876	1876	0
417	20231120	134100	320106277	1876	1876	1876	1876	1
418	20231120	134000	320104401	1876	1876	1876	1876	502
419	20231120	133900	319162649	1876	1875	1876	1875	16
420	20231120	133800	319132648	1876	1875	1876	1874	1844
421	20231120	133700	315674993	1875	1875	1875	1875	8
422	20231120	133600	315659993	1875	1874	1875	1874	395
423	20231120	133500	314919762	1874	1874	1874	1874	400
424	20231120	133400	314170162	1874	1873	1874	1873	2369
425	20231120	133300	309732217	1872	1872	1872	1872	362
426	20231120	133200	309054553	1872	1872	1872	1872	100
427	20231120	133100	308867353	1872	1872	1872	1871	206
428	20231120	133000	308481722	1872	1872	1872	1872	11
429	20231120	132900	308461130	1873	1873	1873	1873	0
430	20231120	132800	308461130	1873	1871	1873	1871	1016
431	20231120	132700	306559177	1872	1872	1872	1872	0
432	20231120	132600	306559177	1872	1872	1872	1872	306
433	20231120	132500	305986345	1872	1872	1872	1872	4
434	20231120	132400	305978857	1872	1871	1872	1871	744
435	20231120	132300	304586830	1871	1870	1871	1870	32
436	20231120	132200	304526988	1870	1869	1870	1869	671
437	20231120	132100	303272254	1869	1869	1869	1869	200
438	20231120	132000	302898454	1870	1870	1870	1870	8
439	20231120	131900	302883494	1871	1871	1871	1871	99
440	20231120	131800	302698265	1871	1867	1871	1867	47
441	20231120	131700	302610512	1872	1872	1872	1872	0
442	20231120	131600	302610512	1872	1872	1872	1872	0
443	20231120	131500	302610512	1872	1873	1873	1872	13
444	20231120	131400	302586173	1873	1865	1873	1865	17654
445	20231120	131300	269602619	1865	1865	1865	1865	0
446	20231120	131200	269602619	1865	1865	1865	1865	6
447	20231120	131100	269591429	1866	1865	1866	1865	4
448	20231120	131000	269583966	1866	1865	1866	1865	602
449	20231120	130900	268461076	1865	1865	1865	1865	62
450	20231120	130800	268345446	1865	1865	1865	1865	41
451	20231120	130700	268268981	1865	1863	1865	1863	229
452	20231120	130600	267842334	1865	1863	1866	1863	1004
453	20231120	130500	265971872	1866	1866	1866	1866	0
454	20231120	130400	265971872	1866	1866	1866	1866	0
455	20231120	130300	265971872	1866	1866	1866	1866	0
456	20231120	130200	265971872	1866	1866	1866	1866	6
457	20231120	130100	265960676	1866	1866	1866	1866	0
458	20231120	130000	265960676	1866	1866	1866	1866	4
459	20231120	125900	265953212	1866	1865	1866	1865	108
460	20231120	125800	265751784	1866	1865	1866	1865	502
461	20231120	125700	264815150	1865	1866	1866	1865	4
462	20231120	125600	264807688	1863	1866	1866	1863	43
463	20231120	125500	264727570	1863	1863	1866	1863	3294
464	20231120	125400	258590824	1863	1866	1866	1863	129
465	20231120	125300	258350462	1864	1866	1866	1864	520
466	20231120	125200	257381164	1866	1866	1866	1866	0
467	20231120	125100	257381164	1866	1866	1866	1864	298
468	20231120	125000	256825680	1864	1865	1865	1864	675
469	20231120	124900	255567024	1865	1865	1865	1865	52
470	20231120	124800	255470044	1866	1866	1866	1866	2
471	20231120	124700	255466312	1866	1867	1867	1866	199
472	20231120	124600	255094975	1867	1867	1867	1866	86
473	20231120	124500	254934489	1867	1867	1867	1867	4
474	20231120	124400	254927021	1867	1867	1867	1867	592
475	20231120	124300	253821757	1867	1867	1867	1867	506
476	20231120	124200	252877055	1867	1867	1867	1867	0
477	20231120	124100	252877055	1867	1867	1867	1866	8
478	20231120	124000	252862121	1867	1867	1867	1867	17
479	20231120	123900	252830382	1867	1867	1867	1867	4
480	20231120	123800	252822914	1867	1867	1867	1867	200
481	20231120	123700	252449514	1867	1867	1867	1867	6
482	20231120	123600	252438312	1867	1867	1867	1867	3
483	20231120	123500	252432711	1867	1867	1867	1867	160
484	20231120	123400	252133991	1867	1867	1867	1867	1
485	20231120	123300	252132124	1864	1866	1866	1864	3
486	20231120	123200	252126529	1867	1867	1867	1867	0
487	20231120	123100	252126529	1867	1867	1867	1867	0
488	20231120	123000	252126529	1867	1867	1867	1867	0
489	20231120	122900	252126529	1867	1867	1867	1867	79
490	20231120	122800	251979036	1867	1867	1867	1867	1
491	20231120	122700	251977169	1868	1868	1868	1868	0
492	20231120	122600	251977169	1868	1867	1868	1867	204
493	20231120	122500	251596297	1867	1867	1867	1867	140
494	20231120	122400	251334917	1867	1867	1867	1867	1
495	20231120	122300	251333050	1868	1868	1868	1868	0
496	20231120	122200	251333050	1868	1868	1868	1868	1
497	20231120	122100	251331182	1868	1868	1868	1868	1
498	20231120	122000	251329314	1869	1869	1869	1869	0
499	20231120	121900	251329314	1869	1869	1869	1869	0
500	20231120	121800	251329314	1869	1869	1869	1869	0
501	20231120	121700	251329314	1869	1869	1869	1869	0
502	20231120	121600	251329314	1869	1869	1869	1869	62
503	20231120	121500	251213436	1870	1870	1870	1870	1
504	20231120	121400	251211566	1869	1869	1869	1869	100
505	20231120	121300	251024666	1870	1870	1870	1870	0
506	20231120	121200	251024666	1870	1870	1870	1870	1
507	20231120	121100	251022796	1870	1870	1870	1870	500
508	20231120	121000	250087796	1870	1870	1870	1870	0
509	20231120	120900	250087796	1870	1869	1870	1864	93
510	20231120	120800	249914253	1871	1871	1871	1871	1
511	20231120	120700	249912382	1871	1871	1871	1869	28142
512	20231120	120600	197314239	1871	1869	1871	1869	2174
513	20231120	120500	193248761	1869	1869	1869	1869	0
514	20231120	120400	193248761	1869	1869	1869	1869	76
515	20231120	120300	193106717	1870	1870	1870	1870	1
516	20231120	120200	193104847	1869	1869	1869	1869	317
517	20231120	120100	192512374	1869	1869	1869	1869	38
518	20231120	120000	192441352	1869	1869	1869	1869	0
519	20231120	115900	192441352	1869	1869	1869	1869	0
520	20231120	115800	192441352	1869	1869	1869	1869	4
521	20231120	115700	192433876	1869	1869	1869	1869	0
522	20231120	115600	192433876	1869	1869	1869	1869	0
523	20231120	115500	192433876	1869	1869	1869	1869	3
524	20231120	115400	192428269	1869	1869	1869	1869	11
525	20231120	115300	192407710	1869	1869	1870	1869	630
526	20231120	115200	191230236	1869	1869	1869	1869	4
527	20231120	115100	191222760	1869	1863	1869	1863	786
528	20231120	115000	189756990	1863	1863	1863	1863	98
529	20231120	114900	189574416	1863	1863	1863	1863	3
530	20231120	114800	189568827	1866	1866	1866	1866	3
531	20231120	114700	189563229	1866	1863	1866	1863	295
532	20231120	114600	189013626	1866	1866	1866	1866	7
533	20231120	114500	189000564	1866	1867	1867	1863	2234
534	20231120	114400	184835717	1867	1867	1867	1867	3
535	20231120	114300	184830116	1867	1867	1867	1867	4
536	20231120	114200	184822648	1868	1868	1868	1868	0
537	20231120	114100	184822648	1868	1868	1868	1868	4
538	20231120	114000	184815176	1868	1868	1868	1868	0
539	20231120	113900	184815176	1868	1868	1868	1868	0
540	20231120	113800	184815176	1868	1868	1868	1868	3
541	20231120	113700	184809572	1868	1868	1868	1868	4
542	20231120	113600	184802100	1865	1868	1869	1865	454
543	20231120	113500	183955344	1868	1868	1868	1868	0
544	20231120	113400	183955344	1868	1868	1868	1868	23
545	20231120	113300	183912380	1868	1868	1868	1868	2
546	20231120	113200	183908644	1868	1868	1868	1868	3
547	20231120	113100	183903040	1868	1864	1868	1864	11
548	20231120	113000	183882524	1864	1864	1864	1864	18
549	20231120	112900	183848972	1864	1864	1864	1864	1028
550	20231120	112800	181932780	1869	1869	1869	1869	0
551	20231120	112700	181932780	1869	1869	1869	1869	3
552	20231120	112600	181927173	1869	1869	1869	1869	60
553	20231120	112500	181815033	1869	1869	1869	1869	7
554	20231120	112400	181801950	1869	1869	1869	1869	4
555	20231120	112300	181794474	1870	1870	1870	1870	4
556	20231120	112200	181786994	1870	1870	1870	1870	4
557	20231120	112100	181779514	1869	1869	1869	1869	405
558	20231120	112000	181022569	1869	1869	1869	1869	0
559	20231120	111900	181022569	1869	1869	1869	1869	0
560	20231120	111800	181022569	1869	1865	1869	1864	2661
561	20231120	111700	176062138	1866	1869	1869	1866	886
562	20231120	111600	174407516	1870	1869	1870	1869	412
563	20231120	111500	173637483	1869	1869	1870	1869	311
564	20231120	111400	173056220	1869	1869	1869	1869	4
565	20231120	111300	173048744	1869	1869	1869	1869	514
566	20231120	111200	172088078	1869	1869	1869	1869	3
567	20231120	111100	172082471	1869	1869	1869	1869	2
568	20231120	111000	172078733	1869	1869	1869	1869	0
569	20231120	110900	172078733	1869	1868	1869	1868	104
570	20231120	110800	171884457	1868	1869	1869	1868	11
571	20231120	110700	171863901	1869	1869	1870	1869	429
572	20231120	110600	171062096	1869	1869	1869	1869	571
573	20231120	110500	169994897	1870	1870	1870	1870	26
574	20231120	110400	169946277	1870	1870	1870	1870	7
575	20231120	110300	169933187	1871	1871	1871	1871	0
576	20231120	110200	169933187	1871	1871	1871	1871	0
577	20231120	110100	169933187	1871	1871	1871	1871	1
578	20231120	110000	169931316	1871	1871	1871	1871	0
579	20231120	105900	169931316	1871	1871	1871	1871	6
580	20231120	105800	169920090	1871	1871	1871	1871	3
581	20231120	105700	169914477	1871	1871	1871	1871	0
582	20231120	105600	169914477	1871	1871	1871	1871	2
583	20231120	105500	169910735	1871	1871	1871	1871	3
584	20231120	105400	169905122	1867	1868	1868	1867	36
585	20231120	105300	169837909	1869	1869	1869	1869	0
586	20231120	105200	169837909	1869	1870	1870	1869	6
587	20231120	105100	169826694	1868	1868	1868	1868	0
588	20231120	105000	169826694	1868	1868	1868	1868	232
589	20231120	104900	169393318	1872	1872	1872	1872	0
590	20231120	104800	169393318	1872	1872	1872	1872	0
591	20231120	104700	169393318	1872	1872	1872	1872	51
592	20231120	104600	169297846	1873	1873	1873	1873	0
593	20231120	104500	169297846	1873	1873	1873	1873	0
594	20231120	104400	169297846	1873	1873	1873	1873	1
595	20231120	104300	169295973	1867	1867	1867	1867	498
596	20231120	104200	168366207	1867	1867	1867	1867	150
597	20231120	104100	168086157	1868	1868	1868	1867	7
598	20231120	104000	168073082	1867	1870	1873	1867	991
599	20231120	103900	166220065	1873	1870	1873	1870	511
600	20231120	103800	165264486	1873	1873	1873	1873	29
601	20231120	103700	165210169	1873	1873	1873	1873	0
602	20231120	103600	165210169	1873	1873	1873	1873	0
603	20231120	103500	165210169	1873	1872	1873	1872	1839
604	20231120	103400	161767232	1873	1872	1873	1872	2378
605	20231120	103300	157314398	1872	1872	1872	1872	7
606	20231120	103200	157301294	1872	1873	1873	1872	364
607	20231120	103100	156619881	1873	1872	1873	1872	2154
608	20231120	103000	152586585	1872	1872	1872	1872	73
609	20231120	102900	152449929	1872	1872	1872	1872	3
610	20231120	102800	152444313	1873	1870	1873	1870	6279
611	20231120	102700	140698050	1870	1870	1870	1870	0
612	20231120	102600	140698050	1870	1870	1870	1870	24
613	20231120	102500	140653170	1870	1870	1870	1870	103
614	20231120	102400	140460560	1871	1871	1871	1871	0
615	20231120	102300	140460560	1871	1871	1871	1871	6
616	20231120	102200	140449334	1871	1871	1871	1871	3
617	20231120	102100	140443721	1871	1871	1871	1871	0
618	20231120	102000	140443721	1871	1871	1871	1871	10
619	20231120	101900	140425011	1871	1871	1871	1871	0
620	20231120	101800	140425011	1871	1871	1871	1871	0
621	20231120	101700	140425011	1871	1872	1872	1870	3823
622	20231120	101600	133275943	1872	1870	1872	1870	5086
623	20231120	101500	123762828	1870	1866	1870	1865	3138
624	20231120	101400	117908082	1869	1869	1869	1869	288
625	20231120	101300	117369810	1869	1869	1869	1869	1185
626	20231120	101200	115155045	1869	1869	1869	1869	100
627	20231120	101100	114968145	1869	1869	1869	1869	0
628	20231120	101000	114968145	1869	1869	1869	1869	0
629	20231120	100900	114968145	1869	1867	1869	1866	112
630	20231120	100800	114759137	1869	1869	1869	1868	124
631	20231120	100700	114527391	1869	1869	1869	1869	0
632	20231120	100600	114527391	1869	1868	1869	1868	111
633	20231120	100500	114320032	1868	1867	1868	1867	1688
634	20231120	100400	111167474	1867	1867	1867	1867	9
635	20231120	100300	111150671	1867	1867	1867	1867	461
636	20231120	100200	110289984	1867	1863	1868	1863	14251
637	20231120	100100	83710108	1862	1863	1863	1861	169
638	20231120	100000	83395313	1861	1864	1864	1861	28
639	20231120	095900	83343178	1864	1864	1864	1864	4
640	20231120	095800	83335722	1864	1864	1864	1864	3
641	20231120	095700	83330130	1863	1863	1863	1863	2
642	20231120	095600	83326404	1859	1864	1864	1859	25
643	20231120	095500	83279851	1864	1864	1864	1864	27
644	20231120	095400	83229523	1864	1864	1864	1864	8
645	20231120	095300	83214611	1864	1857	1864	1857	112
646	20231120	095200	83006550	1865	1862	1865	1861	6164
647	20231120	095100	71528415	1861	1861	1861	1861	4
648	20231120	095000	71520971	1855	1858	1858	1855	533
649	20231120	094900	70531725	1862	1862	1862	1862	53
650	20231120	094800	70433039	1862	1862	1862	1858	129
651	20231120	094700	70192933	1862	1861	1862	1861	4
652	20231120	094600	70185488	1857	1857	1857	1857	0
653	20231120	094500	70185488	1857	1858	1858	1857	131
654	20231120	094400	69942181	1863	1863	1863	1863	34
655	20231120	094300	69878839	1863	1863	1863	1863	55
656	20231120	094200	69776374	1863	1863	1863	1863	40
657	20231120	094100	69701854	1863	1863	1863	1863	1
658	20231120	094000	69699991	1864	1864	1864	1864	15
659	20231120	093900	69672031	1856	1857	1864	1856	1494
660	20231120	093800	66899003	1865	1865	1865	1865	10
661	20231120	093700	66880353	1865	1865	1865	1865	29
662	20231120	093600	66826268	1865	1865	1865	1865	26
663	20231120	093500	66777778	1865	1856	1865	1855	4343
664	20231120	093400	58703551	1860	1860	1860	1855	443
665	20231120	093300	57880541	1860	1860	1860	1860	0
666	20231120	093200	57880541	1860	1855	1860	1855	60
667	20231120	093100	57769206	1861	1861	1861	1861	6
668	20231120	093000	57758040	1855	1865	1865	1855	56
669	20231120	092900	57654103	1865	1865	1865	1865	6
670	20231120	092800	57642913	1856	1856	1867	1856	219
671	20231120	092700	57235356	1868	1860	1868	1856	128
672	20231120	092600	56997474	1864	1865	1865	1864	257
673	20231120	092500	56518264	1869	1869	1869	1864	214
674	20231120	092400	56119298	1865	1858	1869	1858	44
675	20231120	092300	56037231	1858	1861	1870	1858	9478
676	20231120	092200	38355603	1860	1860	1860	1860	42
677	20231120	092100	38277483	1860	1857	1860	1857	111
678	20231120	092000	38071347	1863	1863	1864	1863	3273
679	20231120	091900	31973293	1864	1864	1864	1864	0
680	20231120	091800	31973293	1864	1864	1864	1863	267
681	20231120	091700	31475606	1864	1854	1864	1854	3
682	20231120	091600	31470024	1864	1864	1864	1854	56
683	20231120	091500	31366140	1854	1864	1864	1854	214
684	20231120	091400	30967764	1865	1863	1865	1853	437
685	20231120	091300	30153426	1863	1863	1863	1863	0
686	20231120	091200	30153426	1863	1859	1863	1859	272
687	20231120	091100	29647754	1859	1851	1859	1851	5471
688	20231120	091000	19520893	1859	1859	1859	1859	21
689	20231120	090900	19481854	1850	1859	1859	1850	1857
690	20231120	090800	16037454	1860	1863	1863	1860	2749
691	20231120	090700	10924162	1861	1858	1863	1858	1528
692	20231120	090600	8081083	1858	1855	1858	1855	464
693	20231120	090500	7219954	1853	1850	1853	1850	2000
694	20231120	090400	3519144	1850	1854	1854	1850	634
695	20231120	090300	2345548	1853	1852	1854	1852	57
696	20231120	090200	2239931	1849	1850	1850	1849	100
697	20231120	090100	2054981	1848	1848	1848	1848	1
698	20231120	090000	2053133	1849	1836	1858	1836	1114