KissMeData/343090/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	204900	14262661	1560	1560	1560	1560	140
3	20231121	204800	14262661	1560	1560	1560	1560	0
4	20231121	204700	14262661	1560	1560	1560	1560	0
5	20231121	204600	14262661	1560	1560	1560	1560	0
6	20231121	204500	14262661	1560	1560	1560	1560	0
7	20231121	204400	14262661	1560	1560	1560	1560	0
8	20231121	204300	14262661	1560	1560	1560	1560	0
9	20231121	204200	14262661	1560	1560	1560	1560	0
10	20231121	204100	14262661	1560	1560	1560	1560	0
11	20231121	204000	14262661	1560	1560	1560	1560	0
12	20231121	203900	14262661	1560	1560	1560	1560	0
13	20231121	203800	14262661	1560	1560	1560	1560	0
14	20231121	203700	14262661	1560	1560	1560	1560	0
15	20231121	203600	14262661	1560	1560	1560	1560	0
16	20231121	203500	14262661	1560	1560	1560	1560	0
17	20231121	203400	14262661	1560	1560	1560	1560	0
18	20231121	203300	14262661	1560	1560	1560	1560	0
19	20231121	203200	14262661	1560	1560	1560	1560	0
20	20231121	203100	14262661	1560	1560	1560	1560	0
21	20231121	203000	14262661	1560	1560	1560	1560	0
22	20231121	202900	14262661	1560	1560	1560	1560	0
23	20231121	202800	14262661	1560	1560	1560	1560	0
24	20231121	202700	14262661	1560	1560	1560	1560	0
25	20231121	202600	14262661	1560	1560	1560	1560	0
26	20231121	202500	14262661	1560	1560	1560	1560	0
27	20231121	202400	14262661	1560	1560	1560	1560	0
28	20231121	202300	14262661	1560	1560	1560	1560	0
29	20231121	202200	14262661	1560	1560	1560	1560	0
30	20231121	202100	14262661	1560	1560	1560	1560	0
31	20231121	202000	14262661	1560	1560	1560	1560	0
32	20231121	201900	14262661	1560	1560	1560	1560	140
33	20231121	201800	14262661	1560	1560	1560	1560	0
34	20231121	201700	14262661	1560	1560	1560	1560	0
35	20231121	201600	14262661	1560	1560	1560	1560	0
36	20231121	201500	14262661	1560	1560	1560	1560	0
37	20231121	201400	14262661	1560	1560	1560	1560	0
38	20231121	201300	14262661	1560	1560	1560	1560	0
39	20231121	201200	14262661	1560	1560	1560	1560	0
40	20231121	201100	14262661	1560	1560	1560	1560	0
41	20231121	201000	14262661	1560	1560	1560	1560	0
42	20231121	200900	14262661	1560	1560	1560	1560	0
43	20231121	200800	14262661	1560	1560	1560	1560	0
44	20231121	200700	14262661	1560	1560	1560	1560	0
45	20231121	200600	14262661	1560	1560	1560	1560	0
46	20231121	200500	14262661	1560	1560	1560	1560	0
47	20231121	200400	14262661	1560	1560	1560	1560	0
48	20231121	200300	14262661	1560	1560	1560	1560	0
49	20231121	200200	14262661	1560	1560	1560	1560	0
50	20231121	200100	14262661	1560	1560	1560	1560	0
51	20231121	200000	14262661	1560	1560	1560	1560	0
52	20231121	195900	14262661	1560	1560	1560	1560	0
53	20231121	195800	14262661	1560	1560	1560	1560	0
54	20231121	195700	14262661	1560	1560	1560	1560	0
55	20231121	195600	14262661	1560	1560	1560	1560	0
56	20231121	195500	14262661	1560	1560	1560	1560	0
57	20231121	195400	14262661	1560	1560	1560	1560	0
58	20231121	195300	14262661	1560	1560	1560	1560	0
59	20231121	195200	14262661	1560	1560	1560	1560	0
60	20231121	195100	14262661	1560	1560	1560	1560	0
61	20231121	195000	14262661	1560	1560	1560	1560	0
62	20231121	194900	14262661	1560	1560	1560	1560	140
63	20231121	194800	14262661	1560	1560	1560	1560	0
64	20231121	194700	14262661	1560	1560	1560	1560	0
65	20231121	194600	14262661	1560	1560	1560	1560	0
66	20231121	194500	14262661	1560	1560	1560	1560	0
67	20231121	194400	14262661	1560	1560	1560	1560	0
68	20231121	194300	14262661	1560	1560	1560	1560	0
69	20231121	194200	14262661	1560	1560	1560	1560	0
70	20231121	194100	14262661	1560	1560	1560	1560	0
71	20231121	194000	14262661	1560	1560	1560	1560	0
72	20231121	193900	14262661	1560	1560	1560	1560	0
73	20231121	193800	14262661	1560	1560	1560	1560	0
74	20231121	193700	14262661	1560	1560	1560	1560	0
75	20231121	193600	14262661	1560	1560	1560	1560	0
76	20231121	193500	14262661	1560	1560	1560	1560	0
77	20231121	193400	14262661	1560	1560	1560	1560	0
78	20231121	193300	14262661	1560	1560	1560	1560	0
79	20231121	193200	14262661	1560	1560	1560	1560	0
80	20231121	193100	14262661	1560	1560	1560	1560	0
81	20231121	193000	14262661	1560	1560	1560	1560	0
82	20231121	192900	14262661	1560	1560	1560	1560	0
83	20231121	192800	14262661	1560	1560	1560	1560	0
84	20231121	192700	14262661	1560	1560	1560	1560	0
85	20231121	192600	14262661	1560	1560	1560	1560	0
86	20231121	192500	14262661	1560	1560	1560	1560	0
87	20231121	192400	14262661	1560	1560	1560	1560	0
88	20231121	192300	14262661	1560	1560	1560	1560	0
89	20231121	192200	14262661	1560	1560	1560	1560	0
90	20231121	192100	14262661	1560	1560	1560	1560	0
91	20231121	192000	14262661	1560	1560	1560	1560	0
92	20231121	191900	14262661	1560	1560	1560	1560	140
93	20231121	191800	14262661	1560	1560	1560	1560	0
94	20231121	191700	14262661	1560	1560	1560	1560	0
95	20231121	191600	14262661	1560	1560	1560	1560	0
96	20231121	191500	14262661	1560	1560	1560	1560	0
97	20231121	191400	14262661	1560	1560	1560	1560	0
98	20231121	191300	14262661	1560	1560	1560	1560	0
99	20231121	191200	14262661	1560	1560	1560	1560	0
100	20231121	191100	14262661	1560	1560	1560	1560	0
101	20231121	191000	14262661	1560	1560	1560	1560	0
102	20231121	190900	14262661	1560	1560	1560	1560	0
103	20231121	190800	14262661	1560	1560	1560	1560	0
104	20231121	190700	14262661	1560	1560	1560	1560	0
105	20231121	190600	14262661	1560	1560	1560	1560	0
106	20231121	190500	14262661	1560	1560	1560	1560	0
107	20231121	190400	14262661	1560	1560	1560	1560	0
108	20231121	190300	14262661	1560	1560	1560	1560	0
109	20231121	190200	14262661	1560	1560	1560	1560	0
110	20231121	190100	14262661	1560	1560	1560	1560	0
111	20231121	190000	14262661	1560	1560	1560	1560	0
112	20231121	185900	14262661	1560	1560	1560	1560	0
113	20231121	185800	14262661	1560	1560	1560	1560	0
114	20231121	185700	14262661	1560	1560	1560	1560	0
115	20231121	185600	14262661	1560	1560	1560	1560	0
116	20231121	185500	14262661	1560	1560	1560	1560	0
117	20231121	185400	14262661	1560	1560	1560	1560	0
118	20231121	185300	14262661	1560	1560	1560	1560	0
119	20231121	185200	14262661	1560	1560	1560	1560	0
120	20231121	185100	14262661	1560	1560	1560	1560	0
121	20231121	185000	14262661	1560	1560	1560	1560	0
122	20231121	184900	14262661	1560	1560	1560	1560	140
123	20231121	184800	14262661	1560	1560	1560	1560	0
124	20231121	184700	14262661	1560	1560	1560	1560	0
125	20231121	184600	14262661	1560	1560	1560	1560	0
126	20231121	184500	14262661	1560	1560	1560	1560	0
127	20231121	184400	14262661	1560	1560	1560	1560	0
128	20231121	184300	14262661	1560	1560	1560	1560	0
129	20231121	184200	14262661	1560	1560	1560	1560	0
130	20231121	184100	14262661	1560	1560	1560	1560	0
131	20231121	184000	14262661	1560	1560	1560	1560	0
132	20231121	183900	14262661	1560	1560	1560	1560	0
133	20231121	183800	14262661	1560	1560	1560	1560	0
134	20231121	183700	14262661	1560	1560	1560	1560	0
135	20231121	183600	14262661	1560	1560	1560	1560	0
136	20231121	183500	14262661	1560	1560	1560	1560	0
137	20231121	183400	14262661	1560	1560	1560	1560	0
138	20231121	183300	14262661	1560	1560	1560	1560	0
139	20231121	183200	14262661	1560	1560	1560	1560	0
140	20231121	183100	14262661	1560	1560	1560	1560	0
141	20231121	183000	14262661	1560	1560	1560	1560	0
142	20231121	182900	14262661	1560	1560	1560	1560	0
143	20231121	182800	14262661	1560	1560	1560	1560	0
144	20231121	182700	14262661	1560	1560	1560	1560	0
145	20231121	182600	14262661	1560	1560	1560	1560	0
146	20231121	182500	14262661	1560	1560	1560	1560	0
147	20231121	182400	14262661	1560	1560	1560	1560	0
148	20231121	182300	14262661	1560	1560	1560	1560	0
149	20231121	182200	14262661	1560	1560	1560	1560	0
150	20231121	182100	14262661	1560	1560	1560	1560	0
151	20231121	182000	14262661	1560	1560	1560	1560	0
152	20231121	181900	14262661	1560	1560	1560	1560	140
153	20231121	181800	14262661	1560	1560	1560	1560	0
154	20231121	181700	14262661	1560	1560	1560	1560	0
155	20231121	181600	14262661	1560	1560	1560	1560	0
156	20231121	181500	14262661	1560	1560	1560	1560	0
157	20231121	181400	14262661	1560	1560	1560	1560	0
158	20231121	181300	14262661	1560	1560	1560	1560	0
159	20231121	181200	14262661	1560	1560	1560	1560	0
160	20231121	181100	14262661	1560	1560	1560	1560	0
161	20231121	181000	14262661	1560	1560	1560	1560	0
162	20231121	180900	14262661	1560	1560	1560	1560	0
163	20231121	180800	14262661	1560	1560	1560	1560	0
164	20231121	180700	14262661	1560	1560	1560	1560	0
165	20231121	180600	14262661	1560	1560	1560	1560	0
166	20231121	180500	14262661	1560	1560	1560	1560	0
167	20231121	180400	14262661	1560	1560	1560	1560	0
168	20231121	180300	14262661	1560	1560	1560	1560	0
169	20231121	180200	14262661	1560	1560	1560	1560	0
170	20231121	180100	14262661	1560	1560	1560	1560	0
171	20231121	180000	14262661	1560	1560	1560	1560	0
172	20231121	175900	14262661	1560	1560	1560	1560	0
173	20231121	175800	14262661	1560	1560	1560	1560	0
174	20231121	175700	14262661	1560	1560	1560	1560	0
175	20231121	175600	14262661	1560	1560	1560	1560	0
176	20231121	175500	14262661	1560	1560	1560	1560	0
177	20231121	175400	14262661	1560	1560	1560	1560	0
178	20231121	175300	14262661	1560	1560	1560	1560	0
179	20231121	175200	14262661	1560	1560	1560	1560	0
180	20231121	175100	14262661	1560	1560	1560	1560	0
181	20231121	175000	14262661	1560	1560	1560	1560	0
182	20231121	174900	14262661	1560	1560	1560	1560	140
183	20231121	174800	14262661	1560	1560	1560	1560	0
184	20231121	174700	14262661	1560	1560	1560	1560	0
185	20231121	174600	14262661	1560	1560	1560	1560	0
186	20231121	174500	14262661	1560	1560	1560	1560	0
187	20231121	174400	14262661	1560	1560	1560	1560	0
188	20231121	174300	14262661	1560	1560	1560	1560	0
189	20231121	174200	14262661	1560	1560	1560	1560	0
190	20231121	174100	14262661	1560	1560	1560	1560	0
191	20231121	174000	14262661	1560	1560	1560	1560	0
192	20231121	173900	14262661	1560	1560	1560	1560	0
193	20231121	173800	14262661	1560	1560	1560	1560	0
194	20231121	173700	14262661	1560	1560	1560	1560	0
195	20231121	173600	14262661	1560	1560	1560	1560	0
196	20231121	173500	14262661	1560	1560	1560	1560	0
197	20231121	173400	14262661	1560	1560	1560	1560	0
198	20231121	173300	14262661	1560	1560	1560	1560	0
199	20231121	173200	14262661	1560	1560	1560	1560	0
200	20231121	173100	14262661	1560	1560	1560	1560	0
201	20231121	173000	14262661	1560	1560	1560	1560	0
202	20231121	172900	14262661	1560	1560	1560	1560	0
203	20231121	172800	14262661	1560	1560	1560	1560	0
204	20231121	172700	14262661	1560	1560	1560	1560	0
205	20231121	172600	14262661	1560	1560	1560	1560	0
206	20231121	172500	14262661	1560	1560	1560	1560	0
207	20231121	172400	14262661	1560	1560	1560	1560	0
208	20231121	172300	14262661	1560	1560	1560	1560	0
209	20231121	172200	14262661	1560	1560	1560	1560	0
210	20231121	172100	14262661	1560	1560	1560	1560	0
211	20231121	172000	14262661	1560	1560	1560	1560	0
212	20231121	171900	14262661	1560	1560	1560	1560	140
213	20231121	171800	14262661	1560	1560	1560	1560	0
214	20231121	171700	14262661	1560	1560	1560	1560	0
215	20231121	171600	14262661	1560	1560	1560	1560	0
216	20231121	171500	14262661	1560	1560	1560	1560	0
217	20231121	171400	14262661	1560	1560	1560	1560	0
218	20231121	171300	14262661	1560	1560	1560	1560	0
219	20231121	171200	14262661	1560	1560	1560	1560	0
220	20231121	171100	14262661	1560	1560	1560	1560	0
221	20231121	171000	14262661	1560	1560	1560	1560	0
222	20231121	170900	14262661	1560	1560	1560	1560	0
223	20231121	170800	14262661	1560	1560	1560	1560	0
224	20231121	170700	14262661	1560	1560	1560	1560	0
225	20231121	170600	14262661	1560	1560	1560	1560	0
226	20231121	170500	14262661	1560	1560	1560	1560	0
227	20231121	170400	14262661	1560	1560	1560	1560	0
228	20231121	170300	14262661	1560	1560	1560	1560	0
229	20231121	170200	14262661	1560	1560	1560	1560	0
230	20231121	170100	14262661	1560	1560	1560	1560	0
231	20231121	170000	14262661	1560	1560	1560	1560	0
232	20231121	165900	14262661	1560	1560	1560	1560	0
233	20231121	165800	14262661	1560	1560	1560	1560	0
234	20231121	165700	14262661	1560	1560	1560	1560	0
235	20231121	165600	14262661	1560	1560	1560	1560	0
236	20231121	165500	14262661	1560	1560	1560	1560	0
237	20231121	165400	14262661	1560	1560	1560	1560	0
238	20231121	165300	14262661	1560	1560	1560	1560	0
239	20231121	165200	14262661	1560	1560	1560	1560	0
240	20231121	165100	14262661	1560	1560	1560	1560	0
241	20231121	165000	14262661	1560	1560	1560	1560	0
242	20231121	164900	14262661	1560	1560	1560	1560	140
243	20231121	164800	14262661	1560	1560	1560	1560	0
244	20231121	164700	14262661	1560	1560	1560	1560	0
245	20231121	164600	14262661	1560	1560	1560	1560	0
246	20231121	164500	14262661	1560	1560	1560	1560	0
247	20231121	164400	14262661	1560	1560	1560	1560	0
248	20231121	164300	14262661	1560	1560	1560	1560	0
249	20231121	164200	14262661	1560	1560	1560	1560	0
250	20231121	164100	14262661	1560	1560	1560	1560	0
251	20231121	164000	14262661	1560	1560	1560	1560	0
252	20231121	163900	14262661	1560	1560	1560	1560	0
253	20231121	163800	14262661	1560	1560	1560	1560	0
254	20231121	163700	14262661	1560	1560	1560	1560	0
255	20231121	163600	14262661	1560	1560	1560	1560	0
256	20231121	163500	14262661	1560	1560	1560	1560	0
257	20231121	163400	14262661	1560	1560	1560	1560	0
258	20231121	163300	14262661	1560	1560	1560	1560	0
259	20231121	163200	14262661	1560	1560	1560	1560	0
260	20231121	163100	14262661	1560	1560	1560	1560	0
261	20231121	163000	14262661	1560	1560	1560	1560	0
262	20231121	162900	14262661	1560	1560	1560	1560	0
263	20231121	162800	14262661	1560	1560	1560	1560	0
264	20231121	162700	14262661	1560	1560	1560	1560	0
265	20231121	162600	14262661	1560	1560	1560	1560	0
266	20231121	162500	14262661	1560	1560	1560	1560	0
267	20231121	162400	14262661	1560	1560	1560	1560	0
268	20231121	162300	14262661	1560	1560	1560	1560	0
269	20231121	162200	14262661	1560	1560	1560	1560	0
270	20231121	162100	14262661	1560	1560	1560	1560	0
271	20231121	162000	14262661	1560	1560	1560	1560	0
272	20231121	161900	14262661	1560	1560	1560	1560	140
273	20231121	161800	14262661	1560	1560	1560	1560	0
274	20231121	161700	14262661	1560	1560	1560	1560	0
275	20231121	161600	14262661	1560	1560	1560	1560	0
276	20231121	161500	14262661	1560	1560	1560	1560	0
277	20231121	161400	14262661	1560	1560	1560	1560	0
278	20231121	161300	14262661	1560	1560	1560	1560	0
279	20231121	161200	14262661	1560	1560	1560	1560	0
280	20231121	161100	14262661	1560	1560	1560	1560	0
281	20231121	161000	14262661	1560	1560	1560	1560	0
282	20231121	160900	14262661	1560	1560	1560	1560	0
283	20231121	160800	14262661	1560	1560	1560	1560	0
284	20231121	160700	14262661	1560	1560	1560	1560	0
285	20231121	160600	14262661	1560	1560	1560	1560	0
286	20231121	160500	14262661	1560	1560	1560	1560	0
287	20231121	160400	14262661	1560	1560	1560	1560	0
288	20231121	160300	14262661	1560	1560	1560	1560	0
289	20231121	160200	14262661	1560	1560	1560	1560	0
290	20231121	160100	14262661	1560	1560	1560	1560	0
291	20231121	160000	14262661	1560	1560	1560	1560	0
292	20231121	155900	14262661	1560	1560	1560	1560	0
293	20231121	155800	14262661	1560	1560	1560	1560	0
294	20231121	155700	14262661	1560	1560	1560	1560	0
295	20231121	155600	14262661	1560	1560	1560	1560	0
296	20231121	155500	14262661	1560	1560	1560	1560	0
297	20231121	155400	14262661	1560	1560	1560	1560	0
298	20231121	155300	14262661	1560	1560	1560	1560	0
299	20231121	155200	14262661	1560	1560	1560	1560	0
300	20231121	155100	14262661	1560	1560	1560	1560	0
301	20231121	155000	14262661	1560	1560	1560	1560	0
302	20231121	154900	14262661	1560	1560	1560	1560	140
303	20231121	154800	14262661	1560	1560	1560	1560	0
304	20231121	154700	14262661	1560	1560	1560	1560	0
305	20231121	154600	14262661	1560	1560	1560	1560	0
306	20231121	154500	14262661	1560	1560	1560	1560	0
307	20231121	154400	14262661	1560	1560	1560	1560	0
308	20231121	154300	14262661	1560	1560	1560	1560	0
309	20231121	154200	14262661	1560	1560	1560	1560	0
310	20231121	154100	14262661	1560	1560	1560	1560	0
311	20231121	154000	14262661	1560	1560	1560	1560	0
312	20231121	153900	14262661	1560	1560	1560	1560	0
313	20231121	153800	14262661	1560	1560	1560	1560	0
314	20231121	153700	14262661	1560	1560	1560	1560	0
315	20231121	153600	14262661	1560	1560	1560	1560	0
316	20231121	153500	14262661	1560	1560	1560	1560	0
317	20231121	153400	14262661	1560	1560	1560	1560	0
318	20231121	153300	14262661	1560	1560	1560	1560	0
319	20231121	153200	14262661	1560	1560	1560	1560	0
320	20231121	153100	14262661	1560	1560	1560	1560	0
321	20231121	153000	14262661	1560	1560	1560	1560	140
322	20231121	152900	14044261	1560	1560	1560	1560	0
323	20231121	152800	14044261	1560	1560	1560	1560	0
324	20231121	152700	14044261	1560	1560	1560	1560	0
325	20231121	152600	14044261	1560	1560	1560	1560	0
326	20231121	152500	14044261	1560	1560	1560	1560	0
327	20231121	152400	14044261	1560	1560	1560	1560	0
328	20231121	152300	14044261	1560	1560	1560	1560	0
329	20231121	152200	14044261	1560	1560	1560	1560	0
330	20231121	152100	14044261	1560	1560	1560	1560	0
331	20231121	152000	14044261	1560	1560	1560	1560	0
332	20231121	151900	14044261	1560	1560	1560	1560	0
333	20231121	151800	14044261	1560	1560	1560	1560	116
334	20231121	151700	13863301	1560	1560	1560	1560	0
335	20231121	151600	13863301	1560	1560	1560	1560	100
336	20231121	151500	13707301	1560	1560	1560	1560	128
337	20231121	151400	13507621	1560	1560	1560	1560	0
338	20231121	151300	13507621	1560	1560	1560	1560	636
339	20231121	151200	12515461	1560	1560	1560	1560	50
340	20231121	151100	12437461	1560	1560	1560	1560	0
341	20231121	151000	12437461	1560	1560	1560	1560	0
342	20231121	150900	12437461	1560	1560	1560	1560	0
343	20231121	150800	12437461	1560	1560	1560	1560	0
344	20231121	150700	12437461	1560	1560	1560	1560	0
345	20231121	150600	12437461	1560	1560	1560	1560	0
346	20231121	150500	12437461	1560	1560	1560	1560	0
347	20231121	150400	12437461	1560	1560	1560	1560	0
348	20231121	150300	12437461	1560	1560	1560	1560	0
349	20231121	150200	12437461	1560	1560	1560	1560	35
350	20231121	150100	12382861	1560	1560	1560	1560	0
351	20231121	150000	12382861	1560	1560	1560	1560	0
352	20231121	145900	12382861	1560	1560	1560	1560	0
353	20231121	145800	12382861	1560	1560	1560	1560	5
354	20231121	145700	12375061	1560	1560	1560	1560	0
355	20231121	145600	12375061	1560	1560	1560	1560	0
356	20231121	145500	12375061	1560	1560	1560	1560	0
357	20231121	145400	12375061	1560	1560	1560	1560	0
358	20231121	145300	12375061	1560	1560	1560	1560	0
359	20231121	145200	12375061	1560	1560	1560	1560	0
360	20231121	145100	12375061	1560	1560	1560	1560	0
361	20231121	145000	12375061	1560	1560	1560	1560	7
362	20231121	144900	12364141	1560	1560	1560	1560	0
363	20231121	144800	12364141	1560	1560	1560	1560	7
364	20231121	144700	12353221	1560	1560	1560	1560	25
365	20231121	144600	12314221	1560	1560	1560	1560	8
366	20231121	144500	12301741	1560	1560	1560	1560	0
367	20231121	144400	12301741	1560	1560	1560	1560	0
368	20231121	144300	12301741	1560	1560	1560	1560	0
369	20231121	144200	12301741	1560	1560	1560	1560	0
370	20231121	144100	12301741	1560	1560	1560	1560	303
371	20231121	144000	11829061	1560	1560	1560	1560	303
372	20231121	143900	11356381	1560	1560	1560	1560	26
373	20231121	143800	11315821	1560	1560	1560	1560	11
374	20231121	143700	11298661	1560	1560	1560	1560	0
375	20231121	143600	11298661	1560	1560	1560	1560	0
376	20231121	143500	11298661	1560	1560	1560	1560	0
377	20231121	143400	11298661	1560	1560	1560	1560	0
378	20231121	143300	11298661	1560	1560	1560	1560	0
379	20231121	143200	11298661	1560	1560	1560	1560	0
380	20231121	143100	11298661	1560	1560	1560	1560	0
381	20231121	143000	11298661	1560	1560	1560	1560	0
382	20231121	142900	11298661	1560	1560	1560	1560	0
383	20231121	142800	11298661	1560	1560	1560	1560	0
384	20231121	142700	11298661	1560	1560	1560	1560	0
385	20231121	142600	11298661	1560	1560	1560	1560	0
386	20231121	142500	11298661	1560	1560	1560	1560	0
387	20231121	142400	11298661	1560	1560	1560	1560	0
388	20231121	142300	11298661	1560	1560	1560	1560	0
389	20231121	142200	11298661	1560	1560	1560	1560	0
390	20231121	142100	11298661	1560	1560	1560	1560	0
391	20231121	142000	11298661	1560	1560	1560	1560	0
392	20231121	141900	11298661	1560	1560	1560	1560	0
393	20231121	141800	11298661	1560	1560	1560	1560	2
394	20231121	141700	11295541	1560	1560	1560	1560	0
395	20231121	141600	11295541	1560	1560	1560	1560	10
396	20231121	141500	11279941	1560	1560	1560	1560	98
397	20231121	141400	11127061	1560	1560	1560	1560	0
398	20231121	141300	11127061	1560	1560	1560	1560	0
399	20231121	141200	11127061	1560	1560	1560	1560	0
400	20231121	141100	11127061	1560	1560	1560	1560	0
401	20231121	141000	11127061	1560	1560	1560	1560	0
402	20231121	140900	11127061	1560	1560	1560	1560	0
403	20231121	140800	11127061	1560	1560	1560	1560	0
404	20231121	140700	11127061	1560	1560	1560	1560	0
405	20231121	140600	11127061	1560	1560	1560	1560	106
406	20231121	140500	10961701	1560	1560	1560	1560	0
407	20231121	140400	10961701	1560	1560	1560	1560	0
408	20231121	140300	10961701	1560	1560	1560	1560	120
409	20231121	140200	10774501	1560	1560	1560	1560	100
410	20231121	140100	10618501	1560	1560	1560	1560	0
411	20231121	140000	10618501	1560	1560	1560	1560	0
412	20231121	135900	10618501	1560	1560	1560	1560	0
413	20231121	135800	10618501	1560	1560	1560	1560	0
414	20231121	135700	10618501	1560	1560	1560	1560	0
415	20231121	135600	10618501	1560	1560	1560	1560	3
416	20231121	135500	10613821	1560	1560	1560	1560	0
417	20231121	135400	10613821	1560	1560	1560	1560	0
418	20231121	135300	10613821	1560	1560	1560	1560	31
419	20231121	135200	10565461	1560	1560	1560	1560	0
420	20231121	135100	10565461	1560	1560	1560	1560	0
421	20231121	135000	10565461	1560	1560	1560	1560	0
422	20231121	134900	10565461	1560	1560	1560	1560	20
423	20231121	134800	10534261	1560	1560	1560	1560	0
424	20231121	134700	10534261	1560	1560	1560	1560	0
425	20231121	134600	10534261	1560	1560	1560	1560	0
426	20231121	134500	10534261	1560	1560	1560	1560	0
427	20231121	134400	10534261	1560	1560	1560	1560	0
428	20231121	134300	10534261	1560	1560	1560	1560	0
429	20231121	134200	10534261	1560	1560	1560	1560	11
430	20231121	134100	10517101	1560	1560	1560	1560	0
431	20231121	134000	10517101	1560	1560	1560	1560	0
432	20231121	133900	10517101	1560	1560	1560	1560	0
433	20231121	133800	10517101	1560	1560	1560	1560	0
434	20231121	133700	10517101	1560	1560	1560	1560	0
435	20231121	133600	10517101	1560	1560	1560	1560	0
436	20231121	133500	10517101	1560	1560	1560	1560	0
437	20231121	133400	10517101	1560	1560	1560	1560	0
438	20231121	133300	10517101	1560	1560	1560	1560	0
439	20231121	133200	10517101	1560	1560	1560	1560	0
440	20231121	133100	10517101	1560	1560	1560	1560	0
441	20231121	133000	10517101	1560	1560	1560	1560	0
442	20231121	132900	10517101	1560	1560	1560	1560	0
443	20231121	132800	10517101	1560	1560	1560	1560	0
444	20231121	132700	10517101	1560	1560	1560	1560	0
445	20231121	132600	10517101	1560	1560	1560	1560	0
446	20231121	132500	10517101	1560	1560	1560	1560	0
447	20231121	132400	10517101	1560	1560	1560	1560	0
448	20231121	132300	10517101	1560	1560	1560	1560	0
449	20231121	132200	10517101	1560	1560	1560	1560	0
450	20231121	132100	10517101	1560	1560	1560	1560	1
451	20231121	132000	10515541	1559	1559	1559	1559	0
452	20231121	131900	10515541	1559	1559	1559	1559	20
453	20231121	131800	10484361	1560	1560	1560	1560	0
454	20231121	131700	10484361	1560	1560	1560	1560	0
455	20231121	131600	10484361	1560	1560	1560	1560	0
456	20231121	131500	10484361	1560	1560	1560	1560	5
457	20231121	131400	10476561	1560	1560	1560	1560	0
458	20231121	131300	10476561	1560	1560	1560	1560	8
459	20231121	131200	10464081	1560	1560	1560	1560	0
460	20231121	131100	10464081	1560	1560	1560	1560	0
461	20231121	131000	10464081	1560	1566	1566	1560	2035
462	20231121	130900	7284348	1643	1643	1643	1643	0
463	20231121	130800	7284348	1643	1643	1643	1643	0
464	20231121	130700	7284348	1643	1643	1643	1643	0
465	20231121	130600	7284348	1643	1643	1643	1643	0
466	20231121	130500	7284348	1643	1643	1643	1643	0
467	20231121	130400	7284348	1643	1643	1643	1643	0
468	20231121	130300	7284348	1643	1643	1643	1643	0
469	20231121	130200	7284348	1643	1643	1643	1643	0
470	20231121	130100	7284348	1643	1643	1643	1643	0
471	20231121	130000	7284348	1643	1643	1643	1643	0
472	20231121	125900	7284348	1643	1643	1643	1643	0
473	20231121	125800	7284348	1643	1643	1643	1643	0
474	20231121	125700	7284348	1643	1643	1643	1643	0
475	20231121	125600	7284348	1643	1643	1643	1643	0
476	20231121	125500	7284348	1643	1643	1643	1643	0
477	20231121	125400	7284348	1643	1643	1643	1643	0
478	20231121	125300	7284348	1643	1643	1643	1643	0
479	20231121	125200	7284348	1643	1643	1643	1643	0
480	20231121	125100	7284348	1643	1643	1643	1643	0
481	20231121	125000	7284348	1643	1643	1643	1643	0
482	20231121	124900	7284348	1643	1643	1643	1643	0
483	20231121	124800	7284348	1643	1643	1643	1643	0
484	20231121	124700	7284348	1643	1643	1643	1643	0
485	20231121	124600	7284348	1643	1643	1643	1643	1
486	20231121	124500	7282705	1565	1617	1643	1565	10
487	20231121	124400	7266797	1621	1621	1643	1621	3
488	20231121	124300	7261912	1643	1621	1643	1621	7
489	20231121	124200	7250517	1621	1617	1621	1617	5
490	20231121	124100	7242420	1647	1647	1647	1647	0
491	20231121	124000	7242420	1647	1647	1647	1647	0
492	20231121	123900	7242420	1647	1647	1647	1647	0
493	20231121	123800	7242420	1647	1647	1647	1647	0
494	20231121	123700	7242420	1647	1647	1647	1647	0
495	20231121	123600	7242420	1647	1647	1647	1647	0
496	20231121	123500	7242420	1647	1647	1647	1647	0
497	20231121	123400	7242420	1647	1647	1647	1647	0
498	20231121	123300	7242420	1647	1647	1647	1647	0
499	20231121	123200	7242420	1647	1647	1647	1647	0
500	20231121	123100	7242420	1647	1584	1647	1584	442
501	20231121	123000	6541803	1565	1565	1565	1565	0
502	20231121	122900	6541803	1565	1565	1565	1565	0
503	20231121	122800	6541803	1565	1565	1565	1565	0
504	20231121	122700	6541803	1565	1565	1565	1565	0
505	20231121	122600	6541803	1565	1565	1565	1565	0
506	20231121	122500	6541803	1565	1565	1565	1565	0
507	20231121	122400	6541803	1565	1565	1565	1565	0
508	20231121	122300	6541803	1565	1565	1565	1565	0
509	20231121	122200	6541803	1565	1565	1565	1565	0
510	20231121	122100	6541803	1565	1565	1565	1565	0
511	20231121	122000	6541803	1565	1565	1565	1565	0
512	20231121	121900	6541803	1565	1565	1565	1565	0
513	20231121	121800	6541803	1565	1565	1565	1565	0
514	20231121	121700	6541803	1565	1565	1565	1565	0
515	20231121	121600	6541803	1565	1565	1565	1565	0
516	20231121	121500	6541803	1565	1565	1565	1565	0
517	20231121	121400	6541803	1565	1565	1565	1565	0
518	20231121	121300	6541803	1565	1565	1565	1565	0
519	20231121	121200	6541803	1565	1565	1565	1565	0
520	20231121	121100	6541803	1565	1565	1565	1565	9
521	20231121	121000	6527718	1565	1565	1565	1565	0
522	20231121	120900	6527718	1565	1565	1565	1565	0
523	20231121	120800	6527718	1565	1565	1565	1565	0
524	20231121	120700	6527718	1565	1565	1565	1565	0
525	20231121	120600	6527718	1565	1565	1565	1565	200
526	20231121	120500	6214718	1585	1585	1585	1585	0
527	20231121	120400	6214718	1585	1585	1585	1585	0
528	20231121	120300	6214718	1585	1585	1585	1585	0
529	20231121	120200	6214718	1585	1585	1585	1585	0
530	20231121	120100	6214718	1585	1585	1585	1585	0
531	20231121	120000	6214718	1585	1585	1585	1585	0
532	20231121	115900	6214718	1585	1585	1585	1585	0
533	20231121	115800	6214718	1585	1585	1585	1585	0
534	20231121	115700	6214718	1585	1585	1585	1585	0
535	20231121	115600	6214718	1585	1585	1585	1585	0
536	20231121	115500	6214718	1585	1585	1585	1585	7
537	20231121	115400	6203623	1585	1585	1585	1585	0
538	20231121	115300	6203623	1585	1585	1585	1585	0
539	20231121	115200	6203623	1585	1585	1585	1585	0
540	20231121	115100	6203623	1585	1585	1585	1585	0
541	20231121	115000	6203623	1585	1585	1585	1585	0
542	20231121	114900	6203623	1585	1585	1585	1585	0
543	20231121	114800	6203623	1585	1585	1585	1585	0
544	20231121	114700	6203623	1585	1585	1585	1585	0
545	20231121	114600	6203623	1585	1585	1585	1585	0
546	20231121	114500	6203623	1585	1585	1585	1585	0
547	20231121	114400	6203623	1585	1585	1585	1585	0
548	20231121	114300	6203623	1585	1585	1585	1585	0
549	20231121	114200	6203623	1585	1585	1585	1585	0
550	20231121	114100	6203623	1585	1585	1585	1585	0
551	20231121	114000	6203623	1585	1585	1585	1585	0
552	20231121	113900	6203623	1585	1585	1585	1585	0
553	20231121	113800	6203623	1585	1585	1585	1585	0
554	20231121	113700	6203623	1585	1585	1585	1585	0
555	20231121	113600	6203623	1585	1585	1585	1585	0
556	20231121	113500	6203623	1585	1585	1585	1585	0
557	20231121	113400	6203623	1585	1585	1585	1585	0
558	20231121	113300	6203623	1585	1585	1585	1585	0
559	20231121	113200	6203623	1585	1585	1585	1585	0
560	20231121	113100	6203623	1585	1585	1585	1585	0
561	20231121	113000	6203623	1585	1585	1585	1585	1
562	20231121	112900	6202038	1585	1585	1585	1585	0
563	20231121	112800	6202038	1585	1585	1585	1585	0
564	20231121	112700	6202038	1585	1585	1585	1585	0
565	20231121	112600	6202038	1585	1585	1585	1585	0
566	20231121	112500	6202038	1585	1585	1585	1585	0
567	20231121	112400	6202038	1585	1585	1585	1585	0
568	20231121	112300	6202038	1585	1585	1585	1585	0
569	20231121	112200	6202038	1585	1585	1585	1585	0
570	20231121	112100	6202038	1585	1585	1585	1585	0
571	20231121	112000	6202038	1585	1585	1585	1585	3
572	20231121	111900	6197283	1585	1585	1585	1585	0
573	20231121	111800	6197283	1585	1585	1585	1585	0
574	20231121	111700	6197283	1585	1585	1585	1585	0
575	20231121	111600	6197283	1585	1585	1585	1585	0
576	20231121	111500	6197283	1585	1585	1585	1585	0
577	20231121	111400	6197283	1585	1585	1585	1585	0
578	20231121	111300	6197283	1585	1585	1585	1585	0
579	20231121	111200	6197283	1585	1585	1585	1585	500
580	20231121	111100	5404783	1585	1585	1585	1585	20
581	20231121	111000	5373083	1585	1585	1585	1585	0
582	20231121	110900	5373083	1585	1585	1585	1585	0
583	20231121	110800	5373083	1585	1585	1585	1585	0
584	20231121	110700	5373083	1585	1585	1585	1585	0
585	20231121	110600	5373083	1585	1585	1585	1585	0
586	20231121	110500	5373083	1585	1585	1585	1585	1
587	20231121	110400	5371498	1585	1585	1585	1585	2
588	20231121	110300	5368328	1585	1585	1585	1585	2
589	20231121	110200	5365158	1585	1585	1585	1585	1
590	20231121	110100	5363573	1585	1585	1585	1585	9
591	20231121	110000	5349308	1585	1585	1585	1585	0
592	20231121	105900	5349308	1585	1585	1585	1585	0
593	20231121	105800	5349308	1585	1585	1585	1585	0
594	20231121	105700	5349308	1585	1585	1585	1585	0
595	20231121	105600	5349308	1585	1585	1585	1585	0
596	20231121	105500	5349308	1585	1585	1585	1585	0
597	20231121	105400	5349308	1585	1585	1585	1585	0
598	20231121	105300	5349308	1585	1585	1585	1585	1
599	20231121	105200	5347723	1559	1562	1562	1559	10
600	20231121	105100	5332118	1585	1585	1585	1585	0
601	20231121	105000	5332118	1585	1585	1585	1585	0
602	20231121	104900	5332118	1585	1585	1585	1585	0
603	20231121	104800	5332118	1585	1585	1585	1585	0
604	20231121	104700	5332118	1585	1585	1585	1585	0
605	20231121	104600	5332118	1585	1585	1585	1585	0
606	20231121	104500	5332118	1585	1585	1585	1585	1
607	20231121	104400	5330533	1559	1559	1559	1559	0
608	20231121	104300	5330533	1559	1559	1559	1559	246
609	20231121	104200	4947019	1559	1559	1559	1559	300
610	20231121	104100	4479319	1558	1558	1558	1558	0
611	20231121	104000	4479319	1558	1558	1558	1558	0
612	20231121	103900	4479319	1558	1558	1558	1558	0
613	20231121	103800	4479319	1558	1558	1558	1558	0
614	20231121	103700	4479319	1558	1558	1558	1558	0
615	20231121	103600	4479319	1558	1558	1558	1558	0
616	20231121	103500	4479319	1558	1558	1558	1558	160
617	20231121	103400	4230039	1559	1559	1559	1559	0
618	20231121	103300	4230039	1559	1559	1559	1559	0
619	20231121	103200	4230039	1559	1559	1559	1559	0
620	20231121	103100	4230039	1559	1559	1559	1559	0
621	20231121	103000	4230039	1559	1559	1559	1559	0
622	20231121	102900	4230039	1559	1559	1559	1559	0
623	20231121	102800	4230039	1559	1559	1559	1559	0
624	20231121	102700	4230039	1559	1559	1559	1559	0
625	20231121	102600	4230039	1559	1559	1559	1559	0
626	20231121	102500	4230039	1559	1559	1559	1559	3
627	20231121	102400	4225362	1559	1559	1559	1559	0
628	20231121	102300	4225362	1559	1559	1559	1559	0
629	20231121	102200	4225362	1559	1559	1559	1559	0
630	20231121	102100	4225362	1559	1559	1559	1559	640
631	20231121	102000	3227602	1559	1559	1559	1559	0
632	20231121	101900	3227602	1559	1559	1559	1559	28
633	20231121	101800	3183950	1559	1559	1559	1559	40
634	20231121	101700	3121590	1559	1559	1559	1559	202
635	20231121	101600	2806672	1559	1578	1578	1559	541
636	20231121	101500	1960132	1585	1585	1585	1585	0
637	20231121	101400	1960132	1585	1585	1585	1585	0
638	20231121	101300	1960132	1585	1585	1585	1585	0
639	20231121	101200	1960132	1585	1585	1585	1585	0
640	20231121	101100	1960132	1585	1585	1585	1585	0
641	20231121	101000	1960132	1585	1585	1585	1585	0
642	20231121	100900	1960132	1585	1585	1585	1585	0
643	20231121	100800	1960132	1585	1585	1585	1585	100
644	20231121	100700	1801632	1585	1585	1585	1585	200
645	20231121	100600	1484632	1585	1585	1585	1585	0
646	20231121	100500	1484632	1585	1585	1585	1585	0
647	20231121	100400	1484632	1585	1585	1585	1585	0
648	20231121	100300	1484632	1585	1585	1585	1585	0
649	20231121	100200	1484632	1585	1585	1585	1585	0
650	20231121	100100	1484632	1585	1585	1585	1585	0
651	20231121	100000	1484632	1585	1585	1585	1585	300
652	20231121	095900	1009132	1585	1585	1585	1585	40
653	20231121	095800	945732	1585	1585	1585	1585	0
654	20231121	095700	945732	1585	1585	1585	1585	0
655	20231121	095600	945732	1585	1585	1585	1585	0
656	20231121	095500	945732	1585	1585	1585	1585	1
657	20231121	095400	944147	1585	1585	1585	1585	0
658	20231121	095300	944147	1585	1593	1593	1585	536
659	20231121	095200	91070	1657	1657	1657	1657	0
660	20231121	095100	91070	1657	1657	1657	1657	0
661	20231121	095000	91070	1657	1657	1657	1657	0
662	20231121	094900	91070	1657	1657	1657	1657	0
663	20231121	094800	91070	1657	1657	1657	1657	0
664	20231121	094700	91070	1657	1657	1657	1657	0
665	20231121	094600	91070	1657	1657	1657	1657	0
666	20231121	094500	91070	1657	1657	1657	1657	0
667	20231121	094400	91070	1657	1657	1657	1657	0
668	20231121	094300	91070	1657	1657	1657	1657	0
669	20231121	094200	91070	1657	1657	1657	1657	0
670	20231121	094100	91070	1657	1657	1657	1657	0
671	20231121	094000	91070	1657	1657	1657	1657	0
672	20231121	093900	91070	1657	1657	1657	1657	0
673	20231121	093800	91070	1657	1657	1657	1657	0
674	20231121	093700	91070	1657	1657	1657	1657	0
675	20231121	093600	91070	1657	1657	1657	1657	0
676	20231121	093500	91070	1657	1657	1657	1657	0
677	20231121	093400	91070	1657	1657	1657	1657	0
678	20231121	093300	91070	1657	1657	1657	1657	0
679	20231121	093200	91070	1657	1657	1657	1657	0
680	20231121	093100	91070	1657	1657	1657	1657	0
681	20231121	093000	91070	1657	1657	1657	1657	0
682	20231121	092900	91070	1657	1657	1657	1657	0
683	20231121	092800	91070	1657	1657	1657	1657	0
684	20231121	092700	91070	1657	1657	1657	1657	0
685	20231121	092600	91070	1657	1657	1657	1657	0
686	20231121	092500	91070	1657	1657	1657	1657	4
687	20231121	092400	84442	1592	1592	1592	1592	0
688	20231121	092300	84442	1592	1592	1592	1592	0
689	20231121	092200	84442	1592	1592	1592	1592	0
690	20231121	092100	84442	1592	1592	1592	1592	0
691	20231121	092000	84442	1592	1592	1592	1592	0
692	20231121	091900	84442	1592	1592	1592	1592	0
693	20231121	091800	84442	1592	1592	1592	1592	1
694	20231121	091700	82850	1657	1657	1657	1657	0
695	20231121	091600	82850	1657	1657	1657	1657	0
696	20231121	091500	82850	1657	1657	1657	1657	0
697	20231121	091400	82850	1657	1657	1657	1657	50
698	20231121	091300	0	1658	1658	1658	1658	0
699	20231121	091200	0	1658	1658	1658	1658	0
700	20231121	091100	0	1658	1658	1658	1658	0
701	20231121	091000	0	1658	1658	1658	1658	0
702	20231121	090900	0	1658	1658	1658	1658	0
703	20231121	090800	0	1658	1658	1658	1658	0
704	20231121	090700	0	1658	1658	1658	1658	0
705	20231121	090600	0	1658	1658	1658	1658	0
706	20231121	090500	0	1658	1658	1658	1658	0
707	20231121	090400	0	1658	1658	1658	1658	0
708	20231121	090300	0	1658	1658	1658	1658	0
709	20231121	090200	0	1658	1658	1658	1658	0
710	20231121	090100	0	1658	1658	1658	1658	0
711	20231121	090000	0	1658	1658	1658	1658	0