KissMeData/047770/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192100	96926138	1805	1805	1805	1805	1094
3	20231121	192000	96926138	1805	1805	1805	1805	0
4	20231121	191900	96926138	1805	1805	1805	1805	0
5	20231121	191800	96926138	1805	1805	1805	1805	0
6	20231121	191700	96926138	1805	1805	1805	1805	0
7	20231121	191600	96926138	1805	1805	1805	1805	0
8	20231121	191500	96926138	1805	1805	1805	1805	0
9	20231121	191400	96926138	1805	1805	1805	1805	0
10	20231121	191300	96926138	1805	1805	1805	1805	0
11	20231121	191200	96926138	1805	1805	1805	1805	0
12	20231121	191100	96926138	1805	1805	1805	1805	0
13	20231121	191000	96926138	1805	1805	1805	1805	0
14	20231121	190900	96926138	1805	1805	1805	1805	0
15	20231121	190800	96926138	1805	1805	1805	1805	0
16	20231121	190700	96926138	1805	1805	1805	1805	0
17	20231121	190600	96926138	1805	1805	1805	1805	0
18	20231121	190500	96926138	1805	1805	1805	1805	0
19	20231121	190400	96926138	1805	1805	1805	1805	0
20	20231121	190300	96926138	1805	1805	1805	1805	0
21	20231121	190200	96926138	1805	1805	1805	1805	0
22	20231121	190100	96926138	1805	1805	1805	1805	0
23	20231121	190000	96926138	1805	1805	1805	1805	0
24	20231121	185900	96926138	1805	1805	1805	1805	0
25	20231121	185800	96926138	1805	1805	1805	1805	0
26	20231121	185700	96926138	1805	1805	1805	1805	0
27	20231121	185600	96926138	1805	1805	1805	1805	0
28	20231121	185500	96926138	1805	1805	1805	1805	0
29	20231121	185400	96926138	1805	1805	1805	1805	0
30	20231121	185300	96926138	1805	1805	1805	1805	0
31	20231121	185200	96926138	1805	1805	1805	1805	0
32	20231121	185100	96926138	1805	1805	1805	1805	1094
33	20231121	185000	96926138	1805	1805	1805	1805	0
34	20231121	184900	96926138	1805	1805	1805	1805	0
35	20231121	184800	96926138	1805	1805	1805	1805	0
36	20231121	184700	96926138	1805	1805	1805	1805	0
37	20231121	184600	96926138	1805	1805	1805	1805	0
38	20231121	184500	96926138	1805	1805	1805	1805	0
39	20231121	184400	96926138	1805	1805	1805	1805	0
40	20231121	184300	96926138	1805	1805	1805	1805	0
41	20231121	184200	96926138	1805	1805	1805	1805	0
42	20231121	184100	96926138	1805	1805	1805	1805	0
43	20231121	184000	96926138	1805	1805	1805	1805	0
44	20231121	183900	96926138	1805	1805	1805	1805	0
45	20231121	183800	96926138	1805	1805	1805	1805	0
46	20231121	183700	96926138	1805	1805	1805	1805	0
47	20231121	183600	96926138	1805	1805	1805	1805	0
48	20231121	183500	96926138	1805	1805	1805	1805	0
49	20231121	183400	96926138	1805	1805	1805	1805	0
50	20231121	183300	96926138	1805	1805	1805	1805	0
51	20231121	183200	96926138	1805	1805	1805	1805	0
52	20231121	183100	96926138	1805	1805	1805	1805	0
53	20231121	183000	96926138	1805	1805	1805	1805	0
54	20231121	182900	96926138	1805	1805	1805	1805	0
55	20231121	182800	96926138	1805	1805	1805	1805	0
56	20231121	182700	96926138	1805	1805	1805	1805	0
57	20231121	182600	96926138	1805	1805	1805	1805	0
58	20231121	182500	96926138	1805	1805	1805	1805	0
59	20231121	182400	96926138	1805	1805	1805	1805	0
60	20231121	182300	96926138	1805	1805	1805	1805	0
61	20231121	182200	96926138	1805	1805	1805	1805	0
62	20231121	182100	96926138	1805	1805	1805	1805	1094
63	20231121	182000	96926138	1805	1805	1805	1805	0
64	20231121	181900	96926138	1805	1805	1805	1805	0
65	20231121	181800	96926138	1805	1805	1805	1805	0
66	20231121	181700	96926138	1805	1805	1805	1805	0
67	20231121	181600	96926138	1805	1805	1805	1805	0
68	20231121	181500	96926138	1805	1805	1805	1805	0
69	20231121	181400	96926138	1805	1805	1805	1805	0
70	20231121	181300	96926138	1805	1805	1805	1805	0
71	20231121	181200	96926138	1805	1805	1805	1805	0
72	20231121	181100	96926138	1805	1805	1805	1805	0
73	20231121	181000	96926138	1805	1805	1805	1805	0
74	20231121	180900	96926138	1805	1805	1805	1805	0
75	20231121	180800	96926138	1805	1805	1805	1805	0
76	20231121	180700	96926138	1805	1805	1805	1805	0
77	20231121	180600	96926138	1805	1805	1805	1805	0
78	20231121	180500	96926138	1805	1805	1805	1805	0
79	20231121	180400	96926138	1805	1805	1805	1805	0
80	20231121	180300	96926138	1805	1805	1805	1805	0
81	20231121	180200	96926138	1805	1805	1805	1805	0
82	20231121	180100	96926138	1805	1805	1805	1805	0
83	20231121	180000	96926138	1805	1805	1805	1805	0
84	20231121	175900	96926138	1805	1805	1805	1805	0
85	20231121	175800	96926138	1805	1805	1805	1805	0
86	20231121	175700	96926138	1805	1805	1805	1805	0
87	20231121	175600	96926138	1805	1805	1805	1805	0
88	20231121	175500	96926138	1805	1805	1805	1805	0
89	20231121	175400	96926138	1805	1805	1805	1805	0
90	20231121	175300	96926138	1805	1805	1805	1805	0
91	20231121	175200	96926138	1805	1805	1805	1805	0
92	20231121	175100	96926138	1805	1805	1805	1805	1094
93	20231121	175000	96926138	1805	1805	1805	1805	0
94	20231121	174900	96926138	1805	1805	1805	1805	0
95	20231121	174800	96926138	1805	1805	1805	1805	0
96	20231121	174700	96926138	1805	1805	1805	1805	0
97	20231121	174600	96926138	1805	1805	1805	1805	0
98	20231121	174500	96926138	1805	1805	1805	1805	0
99	20231121	174400	96926138	1805	1805	1805	1805	0
100	20231121	174300	96926138	1805	1805	1805	1805	0
101	20231121	174200	96926138	1805	1805	1805	1805	0
102	20231121	174100	96926138	1805	1805	1805	1805	0
103	20231121	174000	96926138	1805	1805	1805	1805	0
104	20231121	173900	96926138	1805	1805	1805	1805	0
105	20231121	173800	96926138	1805	1805	1805	1805	0
106	20231121	173700	96926138	1805	1805	1805	1805	0
107	20231121	173600	96926138	1805	1805	1805	1805	0
108	20231121	173500	96926138	1805	1805	1805	1805	0
109	20231121	173400	96926138	1805	1805	1805	1805	0
110	20231121	173300	96926138	1805	1805	1805	1805	0
111	20231121	173200	96926138	1805	1805	1805	1805	0
112	20231121	173100	96926138	1805	1805	1805	1805	0
113	20231121	173000	96926138	1805	1805	1805	1805	0
114	20231121	172900	96926138	1805	1805	1805	1805	0
115	20231121	172800	96926138	1805	1805	1805	1805	0
116	20231121	172700	96926138	1805	1805	1805	1805	0
117	20231121	172600	96926138	1805	1805	1805	1805	0
118	20231121	172500	96926138	1805	1805	1805	1805	0
119	20231121	172400	96926138	1805	1805	1805	1805	0
120	20231121	172300	96926138	1805	1805	1805	1805	0
121	20231121	172200	96926138	1805	1805	1805	1805	0
122	20231121	172100	96926138	1805	1805	1805	1805	1094
123	20231121	172000	96926138	1805	1805	1805	1805	0
124	20231121	171900	96926138	1805	1805	1805	1805	0
125	20231121	171800	96926138	1805	1805	1805	1805	0
126	20231121	171700	96926138	1805	1805	1805	1805	0
127	20231121	171600	96926138	1805	1805	1805	1805	0
128	20231121	171500	96926138	1805	1805	1805	1805	0
129	20231121	171400	96926138	1805	1805	1805	1805	0
130	20231121	171300	96926138	1805	1805	1805	1805	0
131	20231121	171200	96926138	1805	1805	1805	1805	0
132	20231121	171100	96926138	1805	1805	1805	1805	0
133	20231121	171000	96926138	1805	1805	1805	1805	0
134	20231121	170900	96926138	1805	1805	1805	1805	0
135	20231121	170800	96926138	1805	1805	1805	1805	0
136	20231121	170700	96926138	1805	1805	1805	1805	0
137	20231121	170600	96926138	1805	1805	1805	1805	0
138	20231121	170500	96926138	1805	1805	1805	1805	0
139	20231121	170400	96926138	1805	1805	1805	1805	0
140	20231121	170300	96926138	1805	1805	1805	1805	0
141	20231121	170200	96926138	1805	1805	1805	1805	0
142	20231121	170100	96926138	1805	1805	1805	1805	0
143	20231121	170000	96926138	1805	1805	1805	1805	0
144	20231121	165900	96926138	1805	1805	1805	1805	0
145	20231121	165800	96926138	1805	1805	1805	1805	0
146	20231121	165700	96926138	1805	1805	1805	1805	0
147	20231121	165600	96926138	1805	1805	1805	1805	0
148	20231121	165500	96926138	1805	1805	1805	1805	0
149	20231121	165400	96926138	1805	1805	1805	1805	0
150	20231121	165300	96926138	1805	1805	1805	1805	0
151	20231121	165200	96926138	1805	1805	1805	1805	0
152	20231121	165100	96926138	1805	1805	1805	1805	1094
153	20231121	165000	96926138	1805	1805	1805	1805	0
154	20231121	164900	96926138	1805	1805	1805	1805	0
155	20231121	164800	96926138	1805	1805	1805	1805	0
156	20231121	164700	96926138	1805	1805	1805	1805	0
157	20231121	164600	96926138	1805	1805	1805	1805	0
158	20231121	164500	96926138	1805	1805	1805	1805	0
159	20231121	164400	96926138	1805	1805	1805	1805	0
160	20231121	164300	96926138	1805	1805	1805	1805	0
161	20231121	164200	96926138	1805	1805	1805	1805	0
162	20231121	164100	96926138	1805	1805	1805	1805	0
163	20231121	164000	96926138	1805	1805	1805	1805	0
164	20231121	163900	96926138	1805	1805	1805	1805	0
165	20231121	163800	96926138	1805	1805	1805	1805	0
166	20231121	163700	96926138	1805	1805	1805	1805	0
167	20231121	163600	96926138	1805	1805	1805	1805	0
168	20231121	163500	96926138	1805	1805	1805	1805	0
169	20231121	163400	96926138	1805	1805	1805	1805	0
170	20231121	163300	96926138	1805	1805	1805	1805	0
171	20231121	163200	96926138	1805	1805	1805	1805	0
172	20231121	163100	96926138	1805	1805	1805	1805	0
173	20231121	163000	96926138	1805	1805	1805	1805	0
174	20231121	162900	96926138	1805	1805	1805	1805	0
175	20231121	162800	96926138	1805	1805	1805	1805	0
176	20231121	162700	96926138	1805	1805	1805	1805	0
177	20231121	162600	96926138	1805	1805	1805	1805	0
178	20231121	162500	96926138	1805	1805	1805	1805	0
179	20231121	162400	96926138	1805	1805	1805	1805	0
180	20231121	162300	96926138	1805	1805	1805	1805	0
181	20231121	162200	96926138	1805	1805	1805	1805	0
182	20231121	162100	96926138	1805	1805	1805	1805	1094
183	20231121	162000	96926138	1805	1805	1805	1805	0
184	20231121	161900	96926138	1805	1805	1805	1805	0
185	20231121	161800	96926138	1805	1805	1805	1805	0
186	20231121	161700	96926138	1805	1805	1805	1805	0
187	20231121	161600	96926138	1805	1805	1805	1805	0
188	20231121	161500	96926138	1805	1805	1805	1805	0
189	20231121	161400	96926138	1805	1805	1805	1805	0
190	20231121	161300	96926138	1805	1805	1805	1805	0
191	20231121	161200	96926138	1805	1805	1805	1805	0
192	20231121	161100	96926138	1805	1805	1805	1805	0
193	20231121	161000	96926138	1805	1805	1805	1805	0
194	20231121	160900	96926138	1805	1805	1805	1805	0
195	20231121	160800	96926138	1805	1805	1805	1805	0
196	20231121	160700	96926138	1805	1805	1805	1805	0
197	20231121	160600	96926138	1805	1805	1805	1805	0
198	20231121	160500	96926138	1805	1805	1805	1805	0
199	20231121	160400	96926138	1805	1805	1805	1805	0
200	20231121	160300	96926138	1805	1805	1805	1805	0
201	20231121	160200	96926138	1805	1805	1805	1805	0
202	20231121	160100	96926138	1805	1805	1805	1805	0
203	20231121	160000	96926138	1805	1805	1805	1805	0
204	20231121	155900	96926138	1805	1805	1805	1805	0
205	20231121	155800	96926138	1805	1805	1805	1805	0
206	20231121	155700	96926138	1805	1805	1805	1805	0
207	20231121	155600	96926138	1805	1805	1805	1805	0
208	20231121	155500	96926138	1805	1805	1805	1805	0
209	20231121	155400	96926138	1805	1805	1805	1805	0
210	20231121	155300	96926138	1805	1805	1805	1805	0
211	20231121	155200	96926138	1805	1805	1805	1805	0
212	20231121	155100	96926138	1805	1805	1805	1805	1094
213	20231121	155000	96926138	1805	1805	1805	1805	0
214	20231121	154900	96926138	1805	1805	1805	1805	0
215	20231121	154800	96926138	1805	1805	1805	1805	0
216	20231121	154700	96926138	1805	1805	1805	1805	0
217	20231121	154600	96926138	1805	1805	1805	1805	0
218	20231121	154500	96926138	1805	1805	1805	1805	0
219	20231121	154400	96926138	1805	1805	1805	1805	0
220	20231121	154300	96926138	1805	1805	1805	1805	0
221	20231121	154200	96926138	1805	1805	1805	1805	0
222	20231121	154100	96926138	1805	1805	1805	1805	0
223	20231121	154000	96926138	1805	1805	1805	1805	0
224	20231121	153900	96926138	1805	1805	1805	1805	0
225	20231121	153800	96926138	1805	1805	1805	1805	0
226	20231121	153700	96926138	1805	1805	1805	1805	0
227	20231121	153600	96926138	1805	1805	1805	1805	0
228	20231121	153500	96926138	1805	1805	1805	1805	0
229	20231121	153400	96926138	1805	1805	1805	1805	0
230	20231121	153300	96926138	1805	1805	1805	1805	0
231	20231121	153200	96926138	1805	1805	1805	1805	0
232	20231121	153100	96926138	1805	1805	1805	1805	0
233	20231121	153000	96926138	1805	1805	1805	1805	1094
234	20231121	152900	94951468	1808	1808	1808	1808	0
235	20231121	152800	94951468	1808	1808	1808	1808	0
236	20231121	152700	94951468	1808	1808	1808	1808	0
237	20231121	152600	94951468	1808	1808	1808	1808	0
238	20231121	152500	94951468	1808	1808	1808	1808	0
239	20231121	152400	94951468	1808	1808	1808	1808	0
240	20231121	152300	94951468	1808	1808	1808	1808	0
241	20231121	152200	94951468	1808	1808	1808	1808	0
242	20231121	152100	94951468	1808	1808	1808	1808	0
243	20231121	152000	94951468	1808	1808	1808	1808	0
244	20231121	151900	94951468	1808	1808	1808	1808	0
245	20231121	151800	94951468	1808	1808	1808	1808	0
246	20231121	151700	94951468	1808	1808	1808	1808	0
247	20231121	151600	94951468	1808	1808	1808	1808	26
248	20231121	151500	94904460	1808	1808	1808	1808	0
249	20231121	151400	94904460	1808	1808	1808	1808	0
250	20231121	151300	94904460	1808	1806	1808	1806	1073
251	20231121	151200	92965203	1806	1805	1806	1805	2681
252	20231121	151100	88123854	1805	1805	1805	1805	666
253	20231121	151000	86921724	1805	1805	1805	1805	1
254	20231121	150900	86919919	1803	1803	1803	1803	334
255	20231121	150800	86317717	1803	1803	1803	1803	0
256	20231121	150700	86317717	1803	1803	1803	1803	0
257	20231121	150600	86317717	1803	1803	1803	1803	0
258	20231121	150500	86317717	1803	1803	1803	1803	0
259	20231121	150400	86317717	1803	1803	1803	1803	0
260	20231121	150300	86317717	1803	1803	1803	1803	0
261	20231121	150200	86317717	1803	1803	1803	1803	0
262	20231121	150100	86317717	1803	1803	1803	1803	0
263	20231121	150000	86317717	1803	1803	1803	1803	0
264	20231121	145900	86317717	1803	1803	1803	1803	2
265	20231121	145800	86314111	1803	1803	1803	1803	0
266	20231121	145700	86314111	1803	1803	1803	1803	0
267	20231121	145600	86314111	1803	1803	1803	1803	0
268	20231121	145500	86314111	1803	1803	1803	1803	0
269	20231121	145400	86314111	1803	1803	1803	1803	0
270	20231121	145300	86314111	1803	1803	1803	1803	0
271	20231121	145200	86314111	1803	1803	1803	1803	0
272	20231121	145100	86314111	1803	1803	1803	1803	201
273	20231121	145000	85951708	1803	1803	1803	1803	0
274	20231121	144900	85951708	1803	1803	1803	1803	0
275	20231121	144800	85951708	1803	1803	1803	1803	0
276	20231121	144700	85951708	1803	1803	1803	1803	0
277	20231121	144600	85951708	1803	1803	1803	1803	0
278	20231121	144500	85951708	1803	1803	1803	1803	0
279	20231121	144400	85951708	1803	1802	1803	1802	99
280	20231121	144300	85773261	1803	1803	1803	1803	0
281	20231121	144200	85773261	1803	1803	1803	1803	0
282	20231121	144100	85773261	1803	1803	1803	1803	0
283	20231121	144000	85773261	1803	1803	1803	1803	0
284	20231121	143900	85773261	1803	1803	1803	1803	0
285	20231121	143800	85773261	1803	1803	1803	1803	0
286	20231121	143700	85773261	1803	1803	1803	1803	0
287	20231121	143600	85773261	1803	1803	1803	1803	0
288	20231121	143500	85773261	1803	1803	1803	1803	0
289	20231121	143400	85773261	1803	1803	1803	1803	0
290	20231121	143300	85773261	1803	1803	1803	1803	0
291	20231121	143200	85773261	1803	1803	1803	1803	0
292	20231121	143100	85773261	1803	1803	1803	1803	0
293	20231121	143000	85773261	1803	1803	1803	1803	0
294	20231121	142900	85773261	1803	1803	1803	1803	0
295	20231121	142800	85773261	1803	1803	1803	1803	0
296	20231121	142700	85773261	1803	1803	1803	1803	0
297	20231121	142600	85773261	1803	1803	1803	1803	0
298	20231121	142500	85773261	1803	1803	1803	1803	0
299	20231121	142400	85773261	1803	1803	1803	1803	0
300	20231121	142300	85773261	1803	1803	1803	1803	0
301	20231121	142200	85773261	1803	1803	1803	1803	0
302	20231121	142100	85773261	1803	1803	1803	1803	100
303	20231121	142000	85592961	1802	1802	1802	1802	450
304	20231121	141900	84782061	1802	1802	1802	1802	0
305	20231121	141800	84782061	1802	1802	1802	1802	0
306	20231121	141700	84782061	1802	1802	1802	1802	0
307	20231121	141600	84782061	1802	1802	1802	1802	0
308	20231121	141500	84782061	1802	1802	1802	1802	0
309	20231121	141400	84782061	1802	1802	1802	1802	0
310	20231121	141300	84782061	1802	1802	1802	1802	0
311	20231121	141200	84782061	1802	1802	1802	1802	0
312	20231121	141100	84782061	1802	1802	1802	1802	0
313	20231121	141000	84782061	1802	1802	1802	1802	0
314	20231121	140900	84782061	1802	1802	1802	1802	0
315	20231121	140800	84782061	1802	1802	1802	1802	0
316	20231121	140700	84782061	1802	1802	1802	1802	0
317	20231121	140600	84782061	1802	1802	1802	1802	0
318	20231121	140500	84782061	1802	1802	1802	1802	11
319	20231121	140400	84762239	1802	1802	1802	1802	0
320	20231121	140300	84762239	1802	1802	1802	1802	0
321	20231121	140200	84762239	1802	1802	1802	1802	5
322	20231121	140100	84753229	1802	1802	1802	1802	0
323	20231121	140000	84753229	1802	1802	1802	1802	0
324	20231121	135900	84753229	1802	1802	1802	1802	0
325	20231121	135800	84753229	1802	1802	1802	1802	0
326	20231121	135700	84753229	1802	1802	1802	1802	140
327	20231121	135600	84500949	1807	1807	1807	1807	8
328	20231121	135500	84486493	1807	1807	1807	1807	4
329	20231121	135400	84479265	1807	1807	1807	1807	6
330	20231121	135300	84468423	1804	1804	1804	1804	50
331	20231121	135200	84378223	1807	1807	1807	1807	0
332	20231121	135100	84378223	1807	1807	1807	1807	1
333	20231121	135000	84376416	1803	1803	1803	1803	0
334	20231121	134900	84376416	1803	1803	1803	1803	0
335	20231121	134800	84376416	1803	1803	1803	1803	0
336	20231121	134700	84376416	1803	1803	1803	1803	0
337	20231121	134600	84376416	1803	1803	1803	1803	0
338	20231121	134500	84376416	1803	1803	1803	1803	0
339	20231121	134400	84376416	1803	1803	1803	1803	0
340	20231121	134300	84376416	1803	1803	1803	1803	0
341	20231121	134200	84376416	1803	1803	1803	1803	0
342	20231121	134100	84376416	1803	1803	1803	1803	0
343	20231121	134000	84376416	1803	1805	1805	1803	98
344	20231121	133900	84199662	1806	1806	1806	1806	0
345	20231121	133800	84199662	1806	1806	1806	1806	0
346	20231121	133700	84199662	1806	1806	1806	1806	0
347	20231121	133600	84199662	1806	1806	1806	1806	0
348	20231121	133500	84199662	1806	1806	1806	1806	0
349	20231121	133400	84199662	1806	1806	1806	1806	0
350	20231121	133300	84199662	1806	1806	1806	1806	0
351	20231121	133200	84199662	1806	1806	1806	1806	0
352	20231121	133100	84199662	1806	1806	1806	1806	0
353	20231121	133000	84199662	1806	1806	1806	1806	0
354	20231121	132900	84199662	1806	1806	1806	1806	0
355	20231121	132800	84199662	1806	1806	1806	1806	0
356	20231121	132700	84199662	1806	1806	1806	1806	0
357	20231121	132600	84199662	1806	1806	1806	1806	20
358	20231121	132500	84163542	1809	1809	1809	1809	0
359	20231121	132400	84163542	1809	1809	1809	1809	0
360	20231121	132300	84163542	1809	1809	1809	1809	0
361	20231121	132200	84163542	1809	1809	1809	1809	0
362	20231121	132100	84163542	1809	1809	1809	1809	0
363	20231121	132000	84163542	1809	1809	1809	1809	0
364	20231121	131900	84163542	1809	1809	1809	1809	0
365	20231121	131800	84163542	1809	1809	1809	1809	0
366	20231121	131700	84163542	1809	1809	1809	1809	0
367	20231121	131600	84163542	1809	1809	1809	1809	0
368	20231121	131500	84163542	1809	1803	1809	1803	101
369	20231121	131400	83981347	1803	1803	1803	1803	900
370	20231121	131300	82358647	1803	1803	1803	1803	0
371	20231121	131200	82358647	1803	1803	1803	1803	0
372	20231121	131100	82358647	1803	1803	1803	1803	1
373	20231121	131000	82356844	1803	1803	1803	1803	0
374	20231121	130900	82356844	1803	1803	1803	1803	0
375	20231121	130800	82356844	1803	1803	1803	1803	0
376	20231121	130700	82356844	1803	1803	1803	1803	0
377	20231121	130600	82356844	1803	1803	1803	1803	0
378	20231121	130500	82356844	1803	1803	1803	1803	0
379	20231121	130400	82356844	1803	1803	1803	1803	0
380	20231121	130300	82356844	1803	1803	1803	1803	0
381	20231121	130200	82356844	1803	1803	1803	1803	0
382	20231121	130100	82356844	1803	1800	1803	1800	2500
383	20231121	130000	77851712	1797	1797	1797	1797	0
384	20231121	125900	77851712	1797	1797	1797	1797	0
385	20231121	125800	77851712	1797	1797	1797	1797	0
386	20231121	125700	77851712	1797	1797	1797	1797	0
387	20231121	125600	77851712	1797	1797	1797	1797	0
388	20231121	125500	77851712	1797	1797	1797	1797	0
389	20231121	125400	77851712	1797	1797	1797	1797	0
390	20231121	125300	77851712	1797	1797	1797	1797	0
391	20231121	125200	77851712	1797	1797	1797	1797	0
392	20231121	125100	77851712	1797	1797	1797	1797	0
393	20231121	125000	77851712	1797	1797	1797	1797	0
394	20231121	124900	77851712	1797	1797	1797	1797	0
395	20231121	124800	77851712	1797	1797	1797	1797	0
396	20231121	124700	77851712	1797	1798	1798	1797	4895
397	20231121	124600	69053723	1798	1801	1801	1798	1500
398	20231121	124500	66356715	1802	1802	1802	1802	0
399	20231121	124400	66356715	1802	1802	1802	1802	0
400	20231121	124300	66356715	1802	1802	1802	1802	1
401	20231121	124200	66354913	1801	1801	1801	1801	0
402	20231121	124100	66354913	1801	1801	1801	1801	0
403	20231121	124000	66354913	1801	1801	1801	1801	0
404	20231121	123900	66354913	1801	1801	1801	1801	0
405	20231121	123800	66354913	1801	1801	1801	1801	0
406	20231121	123700	66354913	1801	1801	1801	1801	0
407	20231121	123600	66354913	1801	1801	1801	1801	0
408	20231121	123500	66354913	1801	1801	1801	1801	0
409	20231121	123400	66354913	1801	1801	1801	1801	0
410	20231121	123300	66354913	1801	1801	1801	1801	460
411	20231121	123200	65526453	1799	1799	1799	1799	0
412	20231121	123100	65526453	1799	1799	1799	1799	1730
413	20231121	123000	62414183	1802	1802	1802	1802	0
414	20231121	122900	62414183	1802	1802	1802	1802	1
415	20231121	122800	62412381	1800	1800	1800	1800	0
416	20231121	122700	62412381	1800	1800	1800	1800	0
417	20231121	122600	62412381	1800	1800	1800	1800	0
418	20231121	122500	62412381	1800	1800	1800	1800	0
419	20231121	122400	62412381	1800	1800	1800	1800	0
420	20231121	122300	62412381	1800	1800	1800	1800	0
421	20231121	122200	62412381	1800	1800	1800	1800	0
422	20231121	122100	62412381	1800	1800	1800	1800	0
423	20231121	122000	62412381	1800	1800	1800	1800	0
424	20231121	121900	62412381	1800	1800	1800	1800	0
425	20231121	121800	62412381	1800	1800	1800	1800	0
426	20231121	121700	62412381	1800	1800	1800	1800	0
427	20231121	121600	62412381	1800	1800	1800	1800	0
428	20231121	121500	62412381	1800	1800	1800	1800	0
429	20231121	121400	62412381	1800	1800	1800	1800	19
430	20231121	121300	62378181	1803	1803	1803	1803	0
431	20231121	121200	62378181	1803	1803	1803	1803	0
432	20231121	121100	62378181	1803	1803	1803	1803	0
433	20231121	121000	62378181	1803	1803	1803	1803	8
434	20231121	120900	62363757	1803	1803	1803	1803	0
435	20231121	120800	62363757	1803	1803	1803	1803	0
436	20231121	120700	62363757	1803	1803	1803	1803	0
437	20231121	120600	62363757	1803	1803	1803	1803	0
438	20231121	120500	62363757	1803	1803	1803	1803	0
439	20231121	120400	62363757	1803	1803	1803	1803	0
440	20231121	120300	62363757	1803	1803	1803	1803	0
441	20231121	120200	62363757	1803	1803	1803	1803	0
442	20231121	120100	62363757	1803	1803	1803	1803	0
443	20231121	120000	62363757	1803	1803	1803	1803	0
444	20231121	115900	62363757	1803	1803	1803	1803	0
445	20231121	115800	62363757	1803	1803	1803	1803	0
446	20231121	115700	62363757	1803	1803	1803	1803	1
447	20231121	115600	62361954	1799	1799	1799	1799	0
448	20231121	115500	62361954	1799	1799	1799	1799	0
449	20231121	115400	62361954	1799	1799	1799	1799	0
450	20231121	115300	62361954	1799	1799	1799	1799	0
451	20231121	115200	62361954	1799	1799	1799	1799	0
452	20231121	115100	62361954	1799	1799	1799	1799	0
453	20231121	115000	62361954	1799	1799	1799	1799	5
454	20231121	114900	62352959	1803	1800	1803	1799	2001
455	20231121	114800	58753130	1803	1803	1803	1803	0
456	20231121	114700	58753130	1803	1803	1803	1803	0
457	20231121	114600	58753130	1803	1803	1803	1803	0
458	20231121	114500	58753130	1803	1803	1803	1803	0
459	20231121	114400	58753130	1803	1803	1803	1803	0
460	20231121	114300	58753130	1803	1803	1803	1803	0
461	20231121	114200	58753130	1803	1803	1803	1803	0
462	20231121	114100	58753130	1803	1803	1803	1803	0
463	20231121	114000	58753130	1803	1803	1803	1803	0
464	20231121	113900	58753130	1803	1803	1803	1803	0
465	20231121	113800	58753130	1803	1803	1803	1803	0
466	20231121	113700	58753130	1803	1803	1803	1803	0
467	20231121	113600	58753130	1803	1803	1803	1803	0
468	20231121	113500	58753130	1803	1803	1803	1803	0
469	20231121	113400	58753130	1803	1803	1803	1803	0
470	20231121	113300	58753130	1803	1803	1803	1803	50
471	20231121	113200	58662980	1803	1803	1803	1803	0
472	20231121	113100	58662980	1803	1803	1803	1803	100
473	20231121	113000	58482680	1799	1799	1799	1799	0
474	20231121	112900	58482680	1799	1799	1799	1799	0
475	20231121	112800	58482680	1799	1800	1800	1799	778
476	20231121	112700	57082281	1802	1802	1802	1802	0
477	20231121	112600	57082281	1802	1802	1802	1802	0
478	20231121	112500	57082281	1802	1802	1802	1802	84
479	20231121	112400	56930913	1800	1800	1800	1800	0
480	20231121	112300	56930913	1800	1800	1800	1800	0
481	20231121	112200	56930913	1800	1800	1800	1800	0
482	20231121	112100	56930913	1800	1800	1800	1800	0
483	20231121	112000	56930913	1800	1800	1800	1800	0
484	20231121	111900	56930913	1800	1800	1800	1800	0
485	20231121	111800	56930913	1800	1800	1800	1800	0
486	20231121	111700	56930913	1800	1800	1800	1800	88
487	20231121	111600	56772513	1802	1802	1802	1802	0
488	20231121	111500	56772513	1802	1802	1802	1802	0
489	20231121	111400	56772513	1802	1802	1802	1802	0
490	20231121	111300	56772513	1802	1802	1802	1802	0
491	20231121	111200	56772513	1802	1802	1802	1802	0
492	20231121	111100	56772513	1802	1802	1802	1802	0
493	20231121	111000	56772513	1802	1802	1802	1802	0
494	20231121	110900	56772513	1802	1802	1802	1802	0
495	20231121	110800	56772513	1802	1802	1802	1802	1
496	20231121	110700	56770711	1802	1802	1802	1802	0
497	20231121	110600	56770711	1802	1802	1802	1802	0
498	20231121	110500	56770711	1802	1802	1802	1802	0
499	20231121	110400	56770711	1802	1802	1802	1802	0
500	20231121	110300	56770711	1802	1802	1802	1802	0
501	20231121	110200	56770711	1802	1802	1802	1802	0
502	20231121	110100	56770711	1802	1802	1802	1802	0
503	20231121	110000	56770711	1802	1802	1802	1802	0
504	20231121	105900	56770711	1802	1802	1802	1802	0
505	20231121	105800	56770711	1802	1802	1802	1802	0
506	20231121	105700	56770711	1802	1802	1802	1802	0
507	20231121	105600	56770711	1802	1802	1802	1802	0
508	20231121	105500	56770711	1802	1802	1802	1802	39
509	20231121	105400	56700433	1804	1804	1804	1804	0
510	20231121	105300	56700433	1804	1804	1804	1804	1
511	20231121	105200	56698629	1802	1802	1802	1802	0
512	20231121	105100	56698629	1802	1802	1802	1802	367
513	20231121	105000	56037295	1804	1804	1804	1804	0
514	20231121	104900	56037295	1804	1803	1804	1803	110
515	20231121	104800	55838890	1803	1803	1803	1803	500
516	20231121	104700	54937390	1803	1803	1803	1803	0
517	20231121	104600	54937390	1803	1803	1803	1803	0
518	20231121	104500	54937390	1803	1803	1803	1803	0
519	20231121	104400	54937390	1803	1803	1803	1803	0
520	20231121	104300	54937390	1803	1803	1803	1803	0
521	20231121	104200	54937390	1803	1803	1803	1803	0
522	20231121	104100	54937390	1803	1803	1803	1803	0
523	20231121	104000	54937390	1803	1803	1803	1803	0
524	20231121	103900	54937390	1803	1802	1803	1802	1112
525	20231121	103800	52933041	1802	1802	1802	1802	0
526	20231121	103700	52933041	1802	1802	1802	1802	0
527	20231121	103600	52933041	1802	1802	1802	1802	0
528	20231121	103500	52933041	1802	1802	1802	1802	700
529	20231121	103400	51671641	1801	1801	1801	1801	220
530	20231121	103300	51275421	1801	1801	1801	1801	0
531	20231121	103200	51275421	1801	1801	1801	1801	0
532	20231121	103100	51275421	1801	1801	1801	1801	0
533	20231121	103000	51275421	1801	1801	1801	1801	0
534	20231121	102900	51275421	1801	1801	1801	1801	0
535	20231121	102800	51275421	1801	1801	1801	1801	0
536	20231121	102700	51275421	1801	1801	1801	1801	0
537	20231121	102600	51275421	1801	1801	1801	1801	0
538	20231121	102500	51275421	1801	1801	1801	1801	0
539	20231121	102400	51275421	1801	1801	1801	1801	0
540	20231121	102300	51275421	1801	1801	1801	1801	0
541	20231121	102200	51275421	1801	1797	1801	1797	2
542	20231121	102100	51271823	1796	1796	1796	1796	0
543	20231121	102000	51271823	1796	1796	1796	1796	1
544	20231121	101900	51270027	1796	1796	1796	1796	0
545	20231121	101800	51270027	1796	1796	1796	1796	0
546	20231121	101700	51270027	1796	1796	1796	1796	760
547	20231121	101600	49905067	1802	1802	1802	1802	0
548	20231121	101500	49905067	1802	1802	1802	1802	0
549	20231121	101400	49905067	1802	1802	1802	1802	0
550	20231121	101300	49905067	1802	1802	1802	1802	0
551	20231121	101200	49905067	1802	1802	1802	1802	1
552	20231121	101100	49903265	1794	1794	1794	1794	0
553	20231121	101000	49903265	1794	1794	1794	1794	500
554	20231121	100900	49006265	1794	1794	1794	1794	339
555	20231121	100800	48398099	1794	1795	1795	1794	4661
556	20231121	100700	40035883	1794	1799	1799	1794	7000
557	20231121	100600	27476930	1800	1800	1800	1800	0
558	20231121	100500	27476930	1800	1801	1801	1800	2
559	20231121	100400	27473329	1802	1802	1802	1802	0
560	20231121	100300	27473329	1802	1802	1802	1802	2
561	20231121	100200	27469725	1799	1802	1802	1799	4
562	20231121	100100	27462523	1799	1802	1802	1799	9
563	20231121	100000	27446320	1801	1801	1801	1801	425
564	20231121	095900	26680895	1797	1797	1797	1797	672
565	20231121	095800	25473311	1794	1794	1794	1794	0
566	20231121	095700	25473311	1794	1794	1794	1794	0
567	20231121	095600	25473311	1794	1794	1794	1794	0
568	20231121	095500	25473311	1794	1794	1794	1794	0
569	20231121	095400	25473311	1794	1794	1794	1794	1000
570	20231121	095300	23679311	1796	1796	1796	1796	0
571	20231121	095200	23679311	1796	1796	1796	1796	0
572	20231121	095100	23679311	1796	1796	1796	1796	0
573	20231121	095000	23679311	1796	1796	1796	1796	0
574	20231121	094900	23679311	1796	1796	1796	1796	0
575	20231121	094800	23679311	1796	1796	1796	1796	0
576	20231121	094700	23679311	1796	1796	1796	1796	0
577	20231121	094600	23679311	1796	1796	1796	1796	0
578	20231121	094500	23679311	1796	1796	1796	1796	0
579	20231121	094400	23679311	1796	1796	1796	1796	0
580	20231121	094300	23679311	1796	1796	1796	1796	0
581	20231121	094200	23679311	1796	1796	1796	1796	0
582	20231121	094100	23679311	1796	1796	1796	1796	498
583	20231121	094000	22784903	1794	1794	1794	1794	239
584	20231121	093900	22356137	1794	1794	1794	1794	1
585	20231121	093800	22354343	1793	1793	1793	1793	0
586	20231121	093700	22354343	1793	1793	1793	1793	0
587	20231121	093600	22354343	1793	1797	1797	1793	9
588	20231121	093500	22338186	1792	1792	1792	1792	0
589	20231121	093400	22338186	1792	1792	1792	1792	0
590	20231121	093300	22338186	1792	1797	1797	1792	337
591	20231121	093200	21734257	1792	1792	1792	1792	190
592	20231121	093100	21393777	1792	1792	1792	1792	1000
593	20231121	093000	19601777	1791	1791	1791	1791	0
594	20231121	092900	19601777	1791	1791	1791	1791	0
595	20231121	092800	19601777	1791	1800	1800	1791	4618
596	20231121	092700	11304512	1801	1801	1801	1801	33
597	20231121	092600	11245079	1802	1802	1802	1802	10
598	20231121	092500	11227059	1802	1802	1802	1802	0
599	20231121	092400	11227059	1802	1802	1802	1802	0
600	20231121	092300	11227059	1802	1802	1802	1802	0
601	20231121	092200	11227059	1802	1802	1802	1802	0
602	20231121	092100	11227059	1802	1802	1802	1802	0
603	20231121	092000	11227059	1802	1802	1802	1802	0
604	20231121	091900	11227059	1802	1801	1802	1801	3
605	20231121	091800	11221654	1802	1802	1802	1802	0
606	20231121	091700	11221654	1802	1802	1802	1802	1
607	20231121	091600	11219852	1802	1802	1802	1802	0
608	20231121	091500	11219852	1802	1802	1802	1802	0
609	20231121	091400	11219852	1802	1802	1802	1802	0
610	20231121	091300	11219852	1802	1802	1802	1802	0
611	20231121	091200	11219852	1802	1802	1802	1802	0
612	20231121	091100	11219852	1802	1802	1802	1802	2
613	20231121	091000	11216248	1802	1802	1802	1802	0
614	20231121	090900	11216248	1802	1802	1802	1802	0
615	20231121	090800	11216248	1802	1802	1802	1802	1
616	20231121	090700	11214446	1800	1800	1804	1800	671
617	20231121	090600	10006475	1804	1804	1804	1804	0
618	20231121	090500	10006475	1804	1804	1804	1804	10
619	20231121	090400	9988435	1804	1804	1804	1804	1835
620	20231121	090300	6678095	1805	1807	1807	1805	3147
621	20231121	090200	992574	1807	1807	1807	1807	200
622	20231121	090100	631174	1814	1811	1814	1807	237
623	20231121	090000	202832	1811	1811	1811	1811	112