KissMeData/084870/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	194200	245610517	1860	1860	1860	1860	6770
3	20231120	194100	245610517	1860	1860	1860	1860	0
4	20231120	194000	245610517	1860	1860	1860	1860	0
5	20231120	193900	245610517	1860	1860	1860	1860	0
6	20231120	193800	245610517	1860	1860	1860	1860	0
7	20231120	193700	245610517	1860	1860	1860	1860	0
8	20231120	193600	245610517	1860	1860	1860	1860	0
9	20231120	193500	245610517	1860	1860	1860	1860	0
10	20231120	193400	245610517	1860	1860	1860	1860	0
11	20231120	193300	245610517	1860	1860	1860	1860	0
12	20231120	193200	245610517	1860	1860	1860	1860	0
13	20231120	193100	245610517	1860	1860	1860	1860	0
14	20231120	193000	245610517	1860	1860	1860	1860	0
15	20231120	192900	245610517	1860	1860	1860	1860	0
16	20231120	192800	245610517	1860	1860	1860	1860	0
17	20231120	192700	245610517	1860	1860	1860	1860	0
18	20231120	192600	245610517	1860	1860	1860	1860	0
19	20231120	192500	245610517	1860	1860	1860	1860	0
20	20231120	192400	245610517	1860	1860	1860	1860	0
21	20231120	192300	245610517	1860	1860	1860	1860	0
22	20231120	192200	245610517	1860	1860	1860	1860	0
23	20231120	192100	245610517	1860	1860	1860	1860	0
24	20231120	192000	245610517	1860	1860	1860	1860	0
25	20231120	191900	245610517	1860	1860	1860	1860	0
26	20231120	191800	245610517	1860	1860	1860	1860	0
27	20231120	191700	245610517	1860	1860	1860	1860	0
28	20231120	191600	245610517	1860	1860	1860	1860	0
29	20231120	191500	245610517	1860	1860	1860	1860	0
30	20231120	191400	245610517	1860	1860	1860	1860	0
31	20231120	191300	245610517	1860	1860	1860	1860	0
32	20231120	191200	245610517	1860	1860	1860	1860	6770
33	20231120	191100	245610517	1860	1860	1860	1860	0
34	20231120	191000	245610517	1860	1860	1860	1860	0
35	20231120	190900	245610517	1860	1860	1860	1860	0
36	20231120	190800	245610517	1860	1860	1860	1860	0
37	20231120	190700	245610517	1860	1860	1860	1860	0
38	20231120	190600	245610517	1860	1860	1860	1860	0
39	20231120	190500	245610517	1860	1860	1860	1860	0
40	20231120	190400	245610517	1860	1860	1860	1860	0
41	20231120	190300	245610517	1860	1860	1860	1860	0
42	20231120	190200	245610517	1860	1860	1860	1860	0
43	20231120	190100	245610517	1860	1860	1860	1860	0
44	20231120	190000	245610517	1860	1860	1860	1860	0
45	20231120	185900	245610517	1860	1860	1860	1860	0
46	20231120	185800	245610517	1860	1860	1860	1860	0
47	20231120	185700	245610517	1860	1860	1860	1860	0
48	20231120	185600	245610517	1860	1860	1860	1860	0
49	20231120	185500	245610517	1860	1860	1860	1860	0
50	20231120	185400	245610517	1860	1860	1860	1860	0
51	20231120	185300	245610517	1860	1860	1860	1860	0
52	20231120	185200	245610517	1860	1860	1860	1860	0
53	20231120	185100	245610517	1860	1860	1860	1860	0
54	20231120	185000	245610517	1860	1860	1860	1860	0
55	20231120	184900	245610517	1860	1860	1860	1860	0
56	20231120	184800	245610517	1860	1860	1860	1860	0
57	20231120	184700	245610517	1860	1860	1860	1860	0
58	20231120	184600	245610517	1860	1860	1860	1860	0
59	20231120	184500	245610517	1860	1860	1860	1860	0
60	20231120	184400	245610517	1860	1860	1860	1860	0
61	20231120	184300	245610517	1860	1860	1860	1860	0
62	20231120	184200	245610517	1860	1860	1860	1860	6770
63	20231120	184100	245610517	1860	1860	1860	1860	0
64	20231120	184000	245610517	1860	1860	1860	1860	0
65	20231120	183900	245610517	1860	1860	1860	1860	0
66	20231120	183800	245610517	1860	1860	1860	1860	0
67	20231120	183700	245610517	1860	1860	1860	1860	0
68	20231120	183600	245610517	1860	1860	1860	1860	0
69	20231120	183500	245610517	1860	1860	1860	1860	0
70	20231120	183400	245610517	1860	1860	1860	1860	0
71	20231120	183300	245610517	1860	1860	1860	1860	0
72	20231120	183200	245610517	1860	1860	1860	1860	0
73	20231120	183100	245610517	1860	1860	1860	1860	0
74	20231120	183000	245610517	1860	1860	1860	1860	0
75	20231120	182900	245610517	1860	1860	1860	1860	0
76	20231120	182800	245610517	1860	1860	1860	1860	0
77	20231120	182700	245610517	1860	1860	1860	1860	0
78	20231120	182600	245610517	1860	1860	1860	1860	0
79	20231120	182500	245610517	1860	1860	1860	1860	0
80	20231120	182400	245610517	1860	1860	1860	1860	0
81	20231120	182300	245610517	1860	1860	1860	1860	0
82	20231120	182200	245610517	1860	1860	1860	1860	0
83	20231120	182100	245610517	1860	1860	1860	1860	0
84	20231120	182000	245610517	1860	1860	1860	1860	0
85	20231120	181900	245610517	1860	1860	1860	1860	0
86	20231120	181800	245610517	1860	1860	1860	1860	0
87	20231120	181700	245610517	1860	1860	1860	1860	0
88	20231120	181600	245610517	1860	1860	1860	1860	0
89	20231120	181500	245610517	1860	1860	1860	1860	0
90	20231120	181400	245610517	1860	1860	1860	1860	0
91	20231120	181300	245610517	1860	1860	1860	1860	0
92	20231120	181200	245610517	1860	1860	1860	1860	6770
93	20231120	181100	245610517	1860	1860	1860	1860	0
94	20231120	181000	245610517	1860	1860	1860	1860	0
95	20231120	180900	245610517	1860	1860	1860	1860	0
96	20231120	180800	245610517	1860	1860	1860	1860	0
97	20231120	180700	245610517	1860	1860	1860	1860	0
98	20231120	180600	245610517	1860	1860	1860	1860	0
99	20231120	180500	245610517	1860	1860	1860	1860	0
100	20231120	180400	245610517	1860	1860	1860	1860	0
101	20231120	180300	245610517	1860	1860	1860	1860	0
102	20231120	180200	245610517	1860	1860	1860	1860	0
103	20231120	180100	245610517	1860	1860	1860	1860	0
104	20231120	180000	245610517	1860	1860	1860	1860	0
105	20231120	175900	245610517	1860	1860	1860	1860	0
106	20231120	175800	245610517	1860	1860	1860	1860	0
107	20231120	175700	245610517	1860	1860	1860	1860	0
108	20231120	175600	245610517	1860	1860	1860	1860	0
109	20231120	175500	245610517	1860	1860	1860	1860	0
110	20231120	175400	245610517	1860	1860	1860	1860	0
111	20231120	175300	245610517	1860	1860	1860	1860	0
112	20231120	175200	245610517	1860	1860	1860	1860	0
113	20231120	175100	245610517	1860	1860	1860	1860	0
114	20231120	175000	245610517	1860	1860	1860	1860	0
115	20231120	174900	245610517	1860	1860	1860	1860	0
116	20231120	174800	245610517	1860	1860	1860	1860	0
117	20231120	174700	245610517	1860	1860	1860	1860	0
118	20231120	174600	245610517	1860	1860	1860	1860	0
119	20231120	174500	245610517	1860	1860	1860	1860	0
120	20231120	174400	245610517	1860	1860	1860	1860	0
121	20231120	174300	245610517	1860	1860	1860	1860	0
122	20231120	174200	245610517	1860	1860	1860	1860	6770
123	20231120	174100	245610517	1860	1860	1860	1860	0
124	20231120	174000	245610517	1860	1860	1860	1860	0
125	20231120	173900	245610517	1860	1860	1860	1860	0
126	20231120	173800	245610517	1860	1860	1860	1860	0
127	20231120	173700	245610517	1860	1860	1860	1860	0
128	20231120	173600	245610517	1860	1860	1860	1860	0
129	20231120	173500	245610517	1860	1860	1860	1860	0
130	20231120	173400	245610517	1860	1860	1860	1860	0
131	20231120	173300	245610517	1860	1860	1860	1860	0
132	20231120	173200	245610517	1860	1860	1860	1860	0
133	20231120	173100	245610517	1860	1860	1860	1860	0
134	20231120	173000	245610517	1860	1860	1860	1860	0
135	20231120	172900	245610517	1860	1860	1860	1860	0
136	20231120	172800	245610517	1860	1860	1860	1860	0
137	20231120	172700	245610517	1860	1860	1860	1860	0
138	20231120	172600	245610517	1860	1860	1860	1860	0
139	20231120	172500	245610517	1860	1860	1860	1860	0
140	20231120	172400	245610517	1860	1860	1860	1860	0
141	20231120	172300	245610517	1860	1860	1860	1860	0
142	20231120	172200	245610517	1860	1860	1860	1860	0
143	20231120	172100	245610517	1860	1860	1860	1860	0
144	20231120	172000	245610517	1860	1860	1860	1860	0
145	20231120	171900	245610517	1860	1860	1860	1860	0
146	20231120	171800	245610517	1860	1860	1860	1860	0
147	20231120	171700	245610517	1860	1860	1860	1860	0
148	20231120	171600	245610517	1860	1860	1860	1860	0
149	20231120	171500	245610517	1860	1860	1860	1860	0
150	20231120	171400	245610517	1860	1860	1860	1860	0
151	20231120	171300	245610517	1860	1860	1860	1860	0
152	20231120	171200	245610517	1860	1860	1860	1860	6770
153	20231120	171100	245610517	1860	1860	1860	1860	0
154	20231120	171000	245610517	1860	1860	1860	1860	0
155	20231120	170900	245610517	1860	1860	1860	1860	0
156	20231120	170800	245610517	1860	1860	1860	1860	0
157	20231120	170700	245610517	1860	1860	1860	1860	0
158	20231120	170600	245610517	1860	1860	1860	1860	0
159	20231120	170500	245610517	1860	1860	1860	1860	0
160	20231120	170400	245610517	1860	1860	1860	1860	0
161	20231120	170300	245610517	1860	1860	1860	1860	0
162	20231120	170200	245610517	1860	1860	1860	1860	0
163	20231120	170100	245610517	1860	1860	1860	1860	0
164	20231120	170000	245610517	1860	1860	1860	1860	0
165	20231120	165900	245610517	1860	1860	1860	1860	0
166	20231120	165800	245610517	1860	1860	1860	1860	0
167	20231120	165700	245610517	1860	1860	1860	1860	0
168	20231120	165600	245610517	1860	1860	1860	1860	0
169	20231120	165500	245610517	1860	1860	1860	1860	0
170	20231120	165400	245610517	1860	1860	1860	1860	0
171	20231120	165300	245610517	1860	1860	1860	1860	0
172	20231120	165200	245610517	1860	1860	1860	1860	0
173	20231120	165100	245610517	1860	1860	1860	1860	0
174	20231120	165000	245610517	1860	1860	1860	1860	0
175	20231120	164900	245610517	1860	1860	1860	1860	0
176	20231120	164800	245610517	1860	1860	1860	1860	0
177	20231120	164700	245610517	1860	1860	1860	1860	0
178	20231120	164600	245610517	1860	1860	1860	1860	0
179	20231120	164500	245610517	1860	1860	1860	1860	0
180	20231120	164400	245610517	1860	1860	1860	1860	0
181	20231120	164300	245610517	1860	1860	1860	1860	0
182	20231120	164200	245610517	1860	1860	1860	1860	6770
183	20231120	164100	245610517	1860	1860	1860	1860	0
184	20231120	164000	245610517	1860	1860	1860	1860	0
185	20231120	163900	245610517	1860	1860	1860	1860	0
186	20231120	163800	245610517	1860	1860	1860	1860	0
187	20231120	163700	245610517	1860	1860	1860	1860	0
188	20231120	163600	245610517	1860	1860	1860	1860	0
189	20231120	163500	245610517	1860	1860	1860	1860	0
190	20231120	163400	245610517	1860	1860	1860	1860	0
191	20231120	163300	245610517	1860	1860	1860	1860	0
192	20231120	163200	245610517	1860	1860	1860	1860	0
193	20231120	163100	245610517	1860	1860	1860	1860	0
194	20231120	163000	245610517	1860	1860	1860	1860	0
195	20231120	162900	245610517	1860	1860	1860	1860	0
196	20231120	162800	245610517	1860	1860	1860	1860	0
197	20231120	162700	245610517	1860	1860	1860	1860	0
198	20231120	162600	245610517	1860	1860	1860	1860	0
199	20231120	162500	245610517	1860	1860	1860	1860	0
200	20231120	162400	245610517	1860	1860	1860	1860	0
201	20231120	162300	245610517	1860	1860	1860	1860	0
202	20231120	162200	245610517	1860	1860	1860	1860	0
203	20231120	162100	245610517	1860	1860	1860	1860	0
204	20231120	162000	245610517	1860	1860	1860	1860	0
205	20231120	161900	245610517	1860	1860	1860	1860	0
206	20231120	161800	245610517	1860	1860	1860	1860	0
207	20231120	161700	245610517	1860	1860	1860	1860	0
208	20231120	161600	245610517	1860	1860	1860	1860	0
209	20231120	161500	245610517	1860	1860	1860	1860	0
210	20231120	161400	245610517	1860	1860	1860	1860	0
211	20231120	161300	245610517	1860	1860	1860	1860	0
212	20231120	161200	245610517	1860	1860	1860	1860	6770
213	20231120	161100	245610517	1860	1860	1860	1860	0
214	20231120	161000	245610517	1860	1860	1860	1860	0
215	20231120	160900	245610517	1860	1860	1860	1860	0
216	20231120	160800	245610517	1860	1860	1860	1860	0
217	20231120	160700	245610517	1860	1860	1860	1860	0
218	20231120	160600	245610517	1860	1860	1860	1860	0
219	20231120	160500	245610517	1860	1860	1860	1860	0
220	20231120	160400	245610517	1860	1860	1860	1860	0
221	20231120	160300	245610517	1860	1860	1860	1860	0
222	20231120	160200	245610517	1860	1860	1860	1860	0
223	20231120	160100	245610517	1860	1860	1860	1860	0
224	20231120	160000	245610517	1860	1860	1860	1860	0
225	20231120	155900	245610517	1860	1860	1860	1860	0
226	20231120	155800	245610517	1860	1860	1860	1860	0
227	20231120	155700	245610517	1860	1860	1860	1860	0
228	20231120	155600	245610517	1860	1860	1860	1860	0
229	20231120	155500	245610517	1860	1860	1860	1860	0
230	20231120	155400	245610517	1860	1860	1860	1860	0
231	20231120	155300	245610517	1860	1860	1860	1860	0
232	20231120	155200	245610517	1860	1860	1860	1860	0
233	20231120	155100	245610517	1860	1860	1860	1860	0
234	20231120	155000	245610517	1860	1860	1860	1860	0
235	20231120	154900	245610517	1860	1860	1860	1860	0
236	20231120	154800	245610517	1860	1860	1860	1860	0
237	20231120	154700	245610517	1860	1860	1860	1860	0
238	20231120	154600	245610517	1860	1860	1860	1860	0
239	20231120	154500	245610517	1860	1860	1860	1860	0
240	20231120	154400	245610517	1860	1860	1860	1860	0
241	20231120	154300	245610517	1860	1860	1860	1860	0
242	20231120	154200	245610517	1860	1860	1860	1860	6770
243	20231120	154100	245610517	1860	1860	1860	1860	0
244	20231120	154000	245610517	1860	1860	1860	1860	0
245	20231120	153900	245610517	1860	1860	1860	1860	0
246	20231120	153800	245610517	1860	1860	1860	1860	0
247	20231120	153700	245610517	1860	1860	1860	1860	0
248	20231120	153600	245610517	1860	1860	1860	1860	0
249	20231120	153500	245610517	1860	1860	1860	1860	0
250	20231120	153400	245610517	1860	1860	1860	1860	0
251	20231120	153300	245610517	1860	1860	1860	1860	0
252	20231120	153200	245610517	1860	1860	1860	1860	0
253	20231120	153100	245610517	1860	1860	1860	1860	0
254	20231120	153000	245610517	1860	1860	1860	1860	6770
255	20231120	152900	233018317	1875	1875	1875	1875	0
256	20231120	152800	233018317	1875	1875	1875	1875	0
257	20231120	152700	233018317	1875	1875	1875	1875	0
258	20231120	152600	233018317	1875	1875	1875	1875	0
259	20231120	152500	233018317	1875	1875	1875	1875	0
260	20231120	152400	233018317	1875	1875	1875	1875	0
261	20231120	152300	233018317	1875	1875	1875	1875	0
262	20231120	152200	233018317	1875	1875	1875	1875	0
263	20231120	152100	233018317	1875	1875	1875	1875	0
264	20231120	152000	233018317	1875	1875	1875	1875	0
265	20231120	151900	233018317	1875	1875	1875	1875	0
266	20231120	151800	233018317	1875	1875	1875	1875	437
267	20231120	151700	232198942	1876	1876	1876	1876	0
268	20231120	151600	232198942	1876	1876	1876	1876	14
269	20231120	151500	232172678	1876	1876	1876	1876	1
270	20231120	151400	232170802	1876	1876	1876	1876	12
271	20231120	151300	232148290	1876	1876	1876	1876	1
272	20231120	151200	232146414	1876	1876	1876	1876	2
273	20231120	151100	232142662	1876	1876	1876	1876	26
274	20231120	151000	232093886	1875	1876	1876	1875	282
275	20231120	150900	231565135	1876	1876	1876	1876	51
276	20231120	150800	231469459	1876	1876	1876	1876	2
277	20231120	150700	231465707	1876	1876	1876	1876	31
278	20231120	150600	231407551	1879	1879	1879	1879	1
279	20231120	150500	231405672	1879	1879	1879	1879	1
280	20231120	150400	231403793	1879	1879	1879	1879	1
281	20231120	150300	231401914	1879	1879	1879	1879	1
282	20231120	150200	231400035	1879	1879	1879	1879	1
283	20231120	150100	231398156	1879	1879	1879	1879	2
284	20231120	150000	231394398	1879	1879	1879	1879	1
285	20231120	145900	231392519	1879	1879	1879	1879	1
286	20231120	145800	231390640	1879	1879	1879	1879	1
287	20231120	145700	231388761	1879	1879	1879	1879	1
288	20231120	145600	231386882	1879	1879	1879	1879	1
289	20231120	145500	231385003	1879	1879	1879	1879	1
290	20231120	145400	231383124	1879	1879	1879	1879	1
291	20231120	145300	231381245	1879	1879	1879	1879	1
292	20231120	145200	231379366	1878	1878	1878	1878	1
293	20231120	145100	231377488	1879	1874	1879	1874	14
294	20231120	145000	231351247	1874	1874	1874	1874	1098
295	20231120	144900	229293595	1874	1874	1874	1874	1
296	20231120	144800	229291721	1874	1874	1874	1874	1
297	20231120	144700	229289847	1874	1874	1874	1874	16
298	20231120	144600	229259863	1874	1874	1874	1874	1
299	20231120	144500	229257989	1875	1880	1880	1875	7162
300	20231120	144400	215827880	1880	1880	1880	1880	1
301	20231120	144300	215826000	1880	1882	1882	1880	489
302	20231120	144200	214906676	1883	1883	1883	1883	2
303	20231120	144100	214902910	1883	1883	1883	1883	658
304	20231120	144000	213663896	1883	1883	1883	1883	87
305	20231120	143900	213500075	1883	1883	1883	1883	2
306	20231120	143800	213496309	1884	1884	1884	1884	1
307	20231120	143700	213494425	1882	1882	1882	1882	1
308	20231120	143600	213492543	1885	1886	1886	1885	187
309	20231120	143500	213140047	1886	1886	1886	1886	2
310	20231120	143400	213136275	1886	1886	1886	1886	53
311	20231120	143300	213036317	1886	1885	1886	1885	158
312	20231120	143200	212738486	1886	1886	1886	1886	1
313	20231120	143100	212736600	1886	1886	1886	1886	1
314	20231120	143000	212734714	1886	1885	1886	1885	59
315	20231120	142900	212623498	1886	1886	1886	1886	1
316	20231120	142800	212621612	1887	1887	1887	1887	1
317	20231120	142700	212619725	1887	1887	1887	1886	642
318	20231120	142600	211408867	1891	1891	1891	1891	1
319	20231120	142500	211406976	1891	1891	1891	1886	250
320	20231120	142400	210935431	1891	1891	1891	1891	1
321	20231120	142300	210933540	1891	1887	1891	1886	119
322	20231120	142200	210709098	1891	1891	1891	1891	1
323	20231120	142100	210707207	1891	1891	1891	1891	1
324	20231120	142000	210705316	1891	1888	1891	1888	86
325	20231120	141900	210542778	1886	1886	1886	1886	43
326	20231120	141800	210461680	1886	1882	1886	1882	14
327	20231120	141700	210435328	1882	1881	1882	1881	3230
328	20231120	141600	204358833	1881	1881	1881	1881	1
329	20231120	141500	204356952	1881	1881	1881	1881	109
330	20231120	141400	204151923	1881	1881	1881	1881	1
331	20231120	141300	204150042	1881	1881	1881	1881	3069
332	20231120	141200	198377253	1881	1884	1886	1881	541
333	20231120	141100	197359333	1886	1886	1886	1886	1
334	20231120	141000	197357447	1884	1886	1886	1884	114
335	20231120	140900	197142669	1884	1885	1885	1884	422
336	20231120	140800	196347620	1886	1886	1886	1886	1
337	20231120	140700	196345734	1886	1886	1886	1886	1
338	20231120	140600	196343848	1886	1886	1886	1886	2
339	20231120	140500	196340076	1888	1888	1888	1888	0
340	20231120	140400	196340076	1888	1886	1888	1886	2
341	20231120	140300	196336302	1884	1886	1888	1884	795
342	20231120	140200	194838114	1888	1888	1890	1888	28
343	20231120	140100	194785248	1888	1888	1888	1888	0
344	20231120	140000	194785248	1888	1888	1890	1886	164
345	20231120	135900	194475664	1888	1888	1888	1888	1
346	20231120	135800	194473776	1888	1888	1888	1888	1
347	20231120	135700	194471888	1890	1890	1890	1888	16
348	20231120	135600	194441658	1891	1891	1891	1891	1
349	20231120	135500	194439767	1891	1891	1891	1891	1
350	20231120	135400	194437876	1891	1890	1891	1889	643
351	20231120	135300	193223079	1894	1890	1894	1890	120
352	20231120	135200	192996275	1894	1894	1894	1894	1
353	20231120	135100	192994381	1894	1894	1894	1894	1
354	20231120	135000	192992487	1894	1890	1894	1890	207
355	20231120	134900	192601253	1894	1894	1894	1894	1
356	20231120	134800	192599359	1894	1894	1894	1894	1
357	20231120	134700	192597465	1894	1894	1894	1894	114
358	20231120	134600	192381549	1894	1894	1894	1894	1
359	20231120	134500	192379655	1894	1894	1894	1894	1
360	20231120	134400	192377761	1894	1894	1894	1894	1
361	20231120	134300	192375867	1894	1891	1894	1891	120
362	20231120	134200	192148944	1890	1885	1890	1885	222
363	20231120	134100	191729490	1889	1889	1889	1889	1
364	20231120	134000	191727601	1889	1878	1889	1878	6043
365	20231120	133900	180362869	1878	1878	1878	1878	1
366	20231120	133800	180360991	1878	1878	1878	1878	1
367	20231120	133700	180359113	1878	1878	1878	1878	201
368	20231120	133600	179981635	1878	1875	1878	1875	14
369	20231120	133500	179955382	1875	1878	1878	1875	16
370	20231120	133400	179925379	1875	1874	1875	1874	543
371	20231120	133300	178907256	1875	1874	1875	1874	120
372	20231120	133200	178682375	1875	1875	1875	1875	2
373	20231120	133100	178678625	1875	1875	1875	1875	1
374	20231120	133000	178676750	1873	1874	1874	1873	1804
375	20231120	132900	175297827	1874	1874	1874	1874	17
376	20231120	132800	175265969	1874	1874	1874	1874	1
377	20231120	132700	175264095	1874	1874	1874	1874	71
378	20231120	132600	175131041	1875	1875	1875	1875	362
379	20231120	132500	174452291	1878	1878	1878	1878	1
380	20231120	132400	174450413	1878	1875	1878	1875	19
381	20231120	132300	174414785	1878	1875	1878	1875	120
382	20231120	132200	174189782	1878	1875	1878	1875	19
383	20231120	132100	174154151	1875	1878	1878	1875	266
384	20231120	132000	173655398	1878	1878	1878	1878	87
385	20231120	131900	173492012	1878	1878	1878	1878	1
386	20231120	131800	173490134	1878	1878	1878	1878	1
387	20231120	131700	173488256	1878	1878	1878	1878	1
388	20231120	131600	173486378	1878	1878	1878	1878	1
389	20231120	131500	173484500	1878	1878	1878	1878	1
390	20231120	131400	173482622	1878	1878	1878	1878	6
391	20231120	131300	173471354	1878	1875	1878	1875	120
392	20231120	131200	173246351	1878	1878	1878	1878	245
393	20231120	131100	172786241	1878	1878	1878	1878	1
394	20231120	131000	172784363	1875	1878	1878	1875	114
395	20231120	130900	172570531	1878	1878	1878	1878	1
396	20231120	130800	172568653	1878	1878	1878	1878	1
397	20231120	130700	172566775	1878	1878	1878	1878	1
398	20231120	130600	172564897	1878	1878	1878	1878	1
399	20231120	130500	172563019	1878	1878	1878	1878	1
400	20231120	130400	172561141	1878	1878	1878	1878	1
401	20231120	130300	172559263	1878	1878	1878	1878	1
402	20231120	130200	172557385	1878	1878	1878	1878	1
403	20231120	130100	172555507	1878	1878	1878	1878	3
404	20231120	130000	172549873	1876	1878	1878	1876	162
405	20231120	125900	172245742	1878	1878	1878	1878	0
406	20231120	125800	172245742	1878	1878	1878	1878	1
407	20231120	125700	172243864	1878	1878	1878	1878	22
408	20231120	125600	172202548	1878	1878	1878	1878	1
409	20231120	125500	172200670	1878	1878	1878	1878	109
410	20231120	125400	171995968	1878	1878	1878	1878	1
411	20231120	125300	171994090	1878	1877	1878	1877	79
412	20231120	125200	171845806	1878	1878	1878	1878	1
413	20231120	125100	171843928	1878	1878	1878	1878	1
414	20231120	125000	171842050	1878	1878	1878	1878	1
415	20231120	124900	171840172	1878	1878	1878	1878	1
416	20231120	124800	171838294	1878	1878	1878	1878	1
417	20231120	124700	171836416	1878	1878	1878	1878	1
418	20231120	124600	171834538	1878	1878	1878	1878	1
419	20231120	124500	171832660	1878	1877	1878	1876	20
420	20231120	124400	171795132	1878	1878	1878	1878	1
421	20231120	124300	171793254	1878	1878	1878	1878	1
422	20231120	124200	171791376	1878	1878	1878	1878	2
423	20231120	124100	171787620	1878	1878	1878	1878	1
424	20231120	124000	171785742	1878	1878	1878	1878	87
425	20231120	123900	171622356	1878	1878	1878	1878	1
426	20231120	123800	171620478	1878	1878	1878	1878	1
427	20231120	123700	171618600	1878	1878	1878	1878	1
428	20231120	123600	171616722	1878	1878	1878	1878	1
429	20231120	123500	171614844	1878	1878	1878	1878	2
430	20231120	123400	171611088	1878	1878	1878	1878	1
431	20231120	123300	171609210	1875	1878	1878	1875	301
432	20231120	123200	171044832	1878	1878	1878	1878	1
433	20231120	123100	171042954	1878	1878	1878	1878	2
434	20231120	123000	171039198	1875	1875	1875	1875	59
435	20231120	122900	170928573	1878	1878	1878	1878	1
436	20231120	122800	170926695	1878	1878	1878	1878	2
437	20231120	122700	170922939	1877	1877	1877	1877	1
438	20231120	122600	170921062	1878	1874	1878	1874	86
439	20231120	122500	170759894	1874	1878	1878	1874	167
440	20231120	122400	170446932	1878	1878	1878	1878	1
441	20231120	122300	170445054	1878	1878	1878	1878	1
442	20231120	122200	170443176	1879	1879	1879	1879	1
443	20231120	122100	170441297	1879	1879	1879	1879	1
444	20231120	122000	170439418	1879	1879	1879	1879	87
445	20231120	121900	170275945	1879	1879	1879	1879	1
446	20231120	121800	170274066	1875	1875	1879	1875	182
447	20231120	121700	169932812	1875	1876	1879	1875	15
448	20231120	121600	169904670	1875	1874	1875	1874	797
449	20231120	121500	168410975	1874	1873	1874	1873	501
450	20231120	121400	167472155	1873	1873	1873	1873	6
451	20231120	121300	167460917	1873	1871	1873	1871	501
452	20231120	121200	166523544	1871	1871	1873	1871	33
453	20231120	121100	166461799	1871	1873	1873	1871	167
454	20231120	121000	166149340	1873	1875	1875	1871	99
455	20231120	120900	165963956	1874	1875	1875	1874	19
456	20231120	120800	165928349	1875	1875	1875	1875	2
457	20231120	120700	165924599	1875	1875	1875	1875	1
458	20231120	120600	165922724	1875	1875	1875	1875	1
459	20231120	120500	165920849	1875	1875	1875	1875	1
460	20231120	120400	165918974	1874	1875	1875	1874	168
461	20231120	120300	165604141	1875	1875	1875	1875	7
462	20231120	120200	165591016	1875	1875	1875	1875	2
463	20231120	120100	165587266	1875	1875	1875	1875	12
464	20231120	120000	165564766	1875	1875	1875	1874	160
465	20231120	115900	165264839	1875	1875	1875	1875	88
466	20231120	115800	165099839	1875	1874	1875	1874	30
467	20231120	115700	165043618	1874	1875	1875	1874	168
468	20231120	115600	164728785	1875	1875	1875	1875	7
469	20231120	115500	164715660	1875	1875	1875	1875	7
470	20231120	115400	164702535	1875	1875	1875	1875	3
471	20231120	115300	164696910	1875	1875	1875	1875	34
472	20231120	115200	164633160	1876	1876	1876	1876	13
473	20231120	115100	164608772	1876	1876	1876	1876	1
474	20231120	115000	164606896	1876	1875	1876	1875	7
475	20231120	114900	164593770	1877	1877	1877	1877	1
476	20231120	114800	164591893	1877	1881	1881	1877	16
477	20231120	114700	164561805	1881	1882	1886	1881	1106
478	20231120	114600	162481373	1887	1879	1887	1879	1644
479	20231120	114500	159381292	1879	1879	1879	1879	1
480	20231120	114400	159379413	1879	1879	1879	1879	1
481	20231120	114300	159377534	1874	1874	1874	1874	0
482	20231120	114200	159377534	1874	1868	1874	1868	1748
483	20231120	114100	156112108	1868	1868	1868	1868	1
484	20231120	114000	156110240	1867	1866	1867	1866	103
485	20231120	113900	155917980	1863	1863	1863	1863	15
486	20231120	113800	155890035	1863	1860	1863	1860	1038
487	20231120	113700	153958784	1859	1859	1859	1859	256
488	20231120	113600	153482880	1858	1857	1858	1857	36
489	20231120	113500	153416026	1857	1859	1859	1857	520
490	20231120	113400	152449978	1858	1858	1858	1858	13
491	20231120	113300	152425824	1858	1859	1859	1858	8
492	20231120	113200	152410958	1859	1859	1859	1859	26
493	20231120	113100	152362624	1859	1858	1859	1858	15
494	20231120	113000	152334753	1860	1858	1860	1858	278
495	20231120	112900	151818224	1860	1859	1860	1859	117
496	20231120	112800	151600720	1860	1857	1860	1857	1249
497	20231120	112700	149278922	1859	1858	1859	1857	234
498	20231120	112600	148844359	1859	1858	1859	1858	38
499	20231120	112500	148773754	1861	1861	1861	1858	942
500	20231120	112400	147021107	1862	1861	1862	1861	52
501	20231120	112300	146924334	1862	1863	1863	1862	21
502	20231120	112200	146885231	1863	1863	1863	1863	1
503	20231120	112100	146883368	1863	1863	1863	1863	537
504	20231120	112000	145882937	1863	1863	1863	1863	87
505	20231120	111900	145720856	1863	1861	1863	1861	5736
506	20231120	111800	135045083	1861	1861	1861	1861	1344
507	20231120	111700	132543899	1861	1866	1866	1857	12039
508	20231120	111600	110116281	1867	1867	1867	1867	1
509	20231120	111500	110114414	1867	1867	1867	1867	1
510	20231120	111400	110112547	1867	1867	1867	1867	8
511	20231120	111300	110097611	1867	1868	1868	1867	506
512	20231120	111200	109152908	1870	1869	1870	1869	83
513	20231120	111100	108997713	1869	1869	1869	1869	1
514	20231120	111000	108995844	1867	1870	1870	1867	95
515	20231120	110900	108818413	1870	1870	1870	1870	1
516	20231120	110800	108816543	1870	1870	1870	1870	1
517	20231120	110700	108814673	1870	1869	1870	1869	97
518	20231120	110600	108633379	1869	1869	1869	1869	58
519	20231120	110500	108524977	1869	1869	1869	1869	802
520	20231120	110400	107026039	1869	1869	1869	1869	1
521	20231120	110300	107024170	1869	1869	1869	1869	0
522	20231120	110200	107024170	1869	1869	1869	1869	2
523	20231120	110100	107020432	1869	1869	1869	1869	1
524	20231120	110000	107018563	1869	1869	1869	1867	162
525	20231120	105900	106715925	1869	1869	1869	1869	1
526	20231120	105800	106714056	1869	1869	1869	1869	1
527	20231120	105700	106712187	1869	1869	1869	1869	1
528	20231120	105600	106710318	1869	1869	1869	1869	7
529	20231120	105500	106697235	1869	1869	1869	1869	1
530	20231120	105400	106695366	1869	1869	1869	1869	15
531	20231120	105300	106667331	1869	1869	1869	1869	358
532	20231120	105200	105998229	1869	1869	1869	1869	1
533	20231120	105100	105996360	1869	1868	1869	1868	96
534	20231120	105000	105817031	1868	1868	1868	1868	1
535	20231120	104900	105815163	1868	1868	1868	1868	1
536	20231120	104800	105813295	1868	1868	1868	1868	115
537	20231120	104700	105598475	1868	1868	1868	1868	26
538	20231120	104600	105549907	1868	1867	1868	1867	54
539	20231120	104500	105449042	1867	1867	1867	1867	8
540	20231120	104400	105434106	1867	1867	1867	1867	1
541	20231120	104300	105432239	1866	1867	1868	1866	205
542	20231120	104200	105049505	1868	1868	1868	1868	1
543	20231120	104100	105047637	1869	1869	1869	1867	63
544	20231120	104000	104930012	1869	1868	1869	1868	372
545	20231120	103900	104235114	1868	1873	1873	1868	1181
546	20231120	103800	102028988	1874	1879	1879	1874	442
547	20231120	103700	101200051	1879	1879	1879	1879	1
548	20231120	103600	101198172	1880	1868	1880	1868	15
549	20231120	103500	101170140	1868	1881	1881	1868	207
550	20231120	103400	100782211	1869	1881	1882	1867	5698
551	20231120	103300	90106333	1882	1882	1882	1882	7
552	20231120	103200	90093159	1882	1882	1882	1882	2
553	20231120	103100	90089395	1881	1881	1881	1881	202
554	20231120	103000	89709433	1881	1879	1881	1879	143
555	20231120	102900	89440703	1879	1879	1880	1879	821
556	20231120	102800	87897544	1879	1879	1879	1878	3
557	20231120	102700	87891908	1879	1879	1879	1879	4
558	20231120	102600	87884392	1879	1879	1879	1879	1
559	20231120	102500	87882513	1880	1871	1880	1871	1532
560	20231120	102400	85007792	1873	1875	1875	1873	594
561	20231120	102300	83894794	1878	1875	1878	1875	451
562	20231120	102200	83048755	1876	1875	1876	1871	531
563	20231120	102100	82054130	1876	1875	1876	1875	10
564	20231120	102000	82035378	1876	1878	1878	1876	97
565	20231120	101900	81853232	1878	1878	1878	1878	1
566	20231120	101800	81851354	1878	1876	1878	1876	5
567	20231120	101700	81841972	1878	1878	1878	1878	1
568	20231120	101600	81840094	1878	1878	1878	1878	2
569	20231120	101500	81836338	1879	1879	1879	1879	109
570	20231120	101400	81631527	1879	1876	1879	1876	2
571	20231120	101300	81627772	1876	1876	1876	1876	126
572	20231120	101200	81391396	1879	1879	1879	1876	5
573	20231120	101100	81382010	1879	1879	1879	1879	1
574	20231120	101000	81380131	1876	1876	1879	1876	112
575	20231120	100900	81170016	1876	1876	1879	1876	403
576	20231120	100800	80413982	1880	1880	1880	1880	1
577	20231120	100700	80412102	1876	1879	1880	1876	1735
578	20231120	100600	77156235	1878	1878	1878	1878	59
579	20231120	100500	77045433	1880	1876	1880	1876	1536
580	20231120	100400	74160132	1876	1878	1878	1876	76
581	20231120	100300	74017500	1878	1876	1878	1876	64
582	20231120	100200	73897336	1876	1877	1878	1876	984
583	20231120	100100	72051348	1878	1876	1878	1876	54
584	20231120	100000	71950016	1876	1882	1882	1876	1088
585	20231120	095900	69905976	1882	1882	1882	1880	8
586	20231120	095800	69890922	1880	1882	1882	1880	1170
587	20231120	095700	67691318	1881	1881	1881	1880	33
588	20231120	095600	67629250	1881	1880	1881	1880	6
589	20231120	095500	67617968	1881	1881	1881	1880	128
590	20231120	095400	67377208	1881	1881	1881	1881	2
591	20231120	095300	67373446	1881	1881	1881	1880	107
592	20231120	095200	67172279	1881	1882	1882	1881	19
593	20231120	095100	67136538	1882	1883	1883	1880	1349
594	20231120	095000	64597114	1884	1885	1885	1883	237
595	20231120	094900	64150530	1885	1885	1885	1885	52
596	20231120	094800	64052510	1885	1889	1889	1883	1434
597	20231120	094700	61348750	1889	1889	1889	1889	2
598	20231120	094600	61344972	1891	1888	1891	1888	100
599	20231120	094500	61156124	1887	1887	1887	1887	14
600	20231120	094400	61129706	1887	1885	1887	1885	47
601	20231120	094300	61041107	1887	1886	1887	1886	687
602	20231120	094200	59745422	1886	1886	1886	1886	12
603	20231120	094100	59722790	1886	1886	1886	1886	12
604	20231120	094000	59700158	1886	1886	1886	1886	89
605	20231120	093900	59532304	1886	1886	1886	1885	246
606	20231120	093800	59068377	1886	1886	1886	1886	378
607	20231120	093700	58355469	1886	1885	1886	1885	268
608	20231120	093600	57850072	1886	1886	1886	1886	78
609	20231120	093500	57702964	1888	1888	1888	1888	2
610	20231120	093400	57699188	1887	1886	1889	1886	95
611	20231120	093300	57519941	1888	1885	1888	1885	439
612	20231120	093200	56691174	1885	1891	1892	1885	166
613	20231120	093100	56378196	1892	1892	1892	1892	12
614	20231120	093000	56355492	1891	1895	1896	1891	2165
615	20231120	092900	52259007	1895	1895	1895	1895	378
616	20231120	092800	51542697	1896	1895	1896	1895	248
617	20231120	092700	51072735	1897	1901	1901	1895	845
618	20231120	092600	49468190	1902	1902	1902	1902	8
619	20231120	092500	49452974	1902	1902	1902	1902	2
620	20231120	092400	49449170	1902	1902	1902	1901	38
621	20231120	092300	49376922	1902	1905	1905	1902	154
622	20231120	092200	49083558	1905	1905	1905	1905	2
623	20231120	092100	49079748	1901	1905	1905	1901	17
624	20231120	092000	49047412	1905	1905	1905	1900	276
625	20231120	091900	48522567	1900	1895	1905	1895	752
626	20231120	091800	47097482	1895	1900	1906	1895	471
627	20231120	091700	46203798	1913	1900	1913	1900	2100
628	20231120	091600	42205367	1914	1909	1914	1909	1052
629	20231120	091500	40197079	1898	1897	1900	1897	1483
630	20231120	091400	37382231	1897	1896	1897	1896	64
631	20231120	091300	37260885	1896	1896	1896	1896	4
632	20231120	091200	37253301	1885	1893	1898	1885	1466
633	20231120	091100	34484028	1899	1884	1899	1882	1990
634	20231120	091000	30737302	1899	1899	1899	1899	2
635	20231120	090900	30733504	1899	1898	1900	1898	2178
636	20231120	090800	26596206	1899	1899	1899	1899	2
637	20231120	090700	26592408	1900	1900	1900	1900	32
638	20231120	090600	26531608	1900	1880	1900	1880	16
639	20231120	090500	26501488	1880	1900	1900	1880	216
640	20231120	090400	26092088	1886	1881	1886	1881	2267
641	20231120	090300	21824651	1880	1882	1882	1879	957
642	20231120	090200	20024971	1882	1907	1907	1867	6168
643	20231120	090100	8362543	1925	1906	1925	1906	36
644	20231120	090000	8293889	1936	1905	1939	1905	3240