KissMeData/065500/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193200	99038657	1244	1244	1244	1244	603
3	20231121	193100	99038657	1244	1244	1244	1244	0
4	20231121	193000	99038657	1244	1244	1244	1244	0
5	20231121	192900	99038657	1244	1244	1244	1244	0
6	20231121	192800	99038657	1244	1244	1244	1244	0
7	20231121	192700	99038657	1244	1244	1244	1244	0
8	20231121	192600	99038657	1244	1244	1244	1244	0
9	20231121	192500	99038657	1244	1244	1244	1244	0
10	20231121	192400	99038657	1244	1244	1244	1244	0
11	20231121	192300	99038657	1244	1244	1244	1244	0
12	20231121	192200	99038657	1244	1244	1244	1244	0
13	20231121	192100	99038657	1244	1244	1244	1244	0
14	20231121	192000	99038657	1244	1244	1244	1244	0
15	20231121	191900	99038657	1244	1244	1244	1244	0
16	20231121	191800	99038657	1244	1244	1244	1244	0
17	20231121	191700	99038657	1244	1244	1244	1244	0
18	20231121	191600	99038657	1244	1244	1244	1244	0
19	20231121	191500	99038657	1244	1244	1244	1244	0
20	20231121	191400	99038657	1244	1244	1244	1244	0
21	20231121	191300	99038657	1244	1244	1244	1244	0
22	20231121	191200	99038657	1244	1244	1244	1244	0
23	20231121	191100	99038657	1244	1244	1244	1244	0
24	20231121	191000	99038657	1244	1244	1244	1244	0
25	20231121	190900	99038657	1244	1244	1244	1244	0
26	20231121	190800	99038657	1244	1244	1244	1244	0
27	20231121	190700	99038657	1244	1244	1244	1244	0
28	20231121	190600	99038657	1244	1244	1244	1244	0
29	20231121	190500	99038657	1244	1244	1244	1244	0
30	20231121	190400	99038657	1244	1244	1244	1244	0
31	20231121	190300	99038657	1244	1244	1244	1244	0
32	20231121	190200	99038657	1244	1244	1244	1244	603
33	20231121	190100	99038657	1244	1244	1244	1244	0
34	20231121	190000	99038657	1244	1244	1244	1244	0
35	20231121	185900	99038657	1244	1244	1244	1244	0
36	20231121	185800	99038657	1244	1244	1244	1244	0
37	20231121	185700	99038657	1244	1244	1244	1244	0
38	20231121	185600	99038657	1244	1244	1244	1244	0
39	20231121	185500	99038657	1244	1244	1244	1244	0
40	20231121	185400	99038657	1244	1244	1244	1244	0
41	20231121	185300	99038657	1244	1244	1244	1244	0
42	20231121	185200	99038657	1244	1244	1244	1244	0
43	20231121	185100	99038657	1244	1244	1244	1244	0
44	20231121	185000	99038657	1244	1244	1244	1244	0
45	20231121	184900	99038657	1244	1244	1244	1244	0
46	20231121	184800	99038657	1244	1244	1244	1244	0
47	20231121	184700	99038657	1244	1244	1244	1244	0
48	20231121	184600	99038657	1244	1244	1244	1244	0
49	20231121	184500	99038657	1244	1244	1244	1244	0
50	20231121	184400	99038657	1244	1244	1244	1244	0
51	20231121	184300	99038657	1244	1244	1244	1244	0
52	20231121	184200	99038657	1244	1244	1244	1244	0
53	20231121	184100	99038657	1244	1244	1244	1244	0
54	20231121	184000	99038657	1244	1244	1244	1244	0
55	20231121	183900	99038657	1244	1244	1244	1244	0
56	20231121	183800	99038657	1244	1244	1244	1244	0
57	20231121	183700	99038657	1244	1244	1244	1244	0
58	20231121	183600	99038657	1244	1244	1244	1244	0
59	20231121	183500	99038657	1244	1244	1244	1244	0
60	20231121	183400	99038657	1244	1244	1244	1244	0
61	20231121	183300	99038657	1244	1244	1244	1244	0
62	20231121	183200	99038657	1244	1244	1244	1244	603
63	20231121	183100	99038657	1244	1244	1244	1244	0
64	20231121	183000	99038657	1244	1244	1244	1244	0
65	20231121	182900	99038657	1244	1244	1244	1244	0
66	20231121	182800	99038657	1244	1244	1244	1244	0
67	20231121	182700	99038657	1244	1244	1244	1244	0
68	20231121	182600	99038657	1244	1244	1244	1244	0
69	20231121	182500	99038657	1244	1244	1244	1244	0
70	20231121	182400	99038657	1244	1244	1244	1244	0
71	20231121	182300	99038657	1244	1244	1244	1244	0
72	20231121	182200	99038657	1244	1244	1244	1244	0
73	20231121	182100	99038657	1244	1244	1244	1244	0
74	20231121	182000	99038657	1244	1244	1244	1244	0
75	20231121	181900	99038657	1244	1244	1244	1244	0
76	20231121	181800	99038657	1244	1244	1244	1244	0
77	20231121	181700	99038657	1244	1244	1244	1244	0
78	20231121	181600	99038657	1244	1244	1244	1244	0
79	20231121	181500	99038657	1244	1244	1244	1244	0
80	20231121	181400	99038657	1244	1244	1244	1244	0
81	20231121	181300	99038657	1244	1244	1244	1244	0
82	20231121	181200	99038657	1244	1244	1244	1244	0
83	20231121	181100	99038657	1244	1244	1244	1244	0
84	20231121	181000	99038657	1244	1244	1244	1244	0
85	20231121	180900	99038657	1244	1244	1244	1244	0
86	20231121	180800	99038657	1244	1244	1244	1244	0
87	20231121	180700	99038657	1244	1244	1244	1244	0
88	20231121	180600	99038657	1244	1244	1244	1244	0
89	20231121	180500	99038657	1244	1244	1244	1244	0
90	20231121	180400	99038657	1244	1244	1244	1244	0
91	20231121	180300	99038657	1244	1244	1244	1244	0
92	20231121	180200	99038657	1244	1244	1244	1244	603
93	20231121	180100	99038657	1244	1244	1244	1244	0
94	20231121	180000	99038657	1244	1244	1244	1244	0
95	20231121	175900	99038657	1244	1244	1244	1244	0
96	20231121	175800	99038657	1244	1244	1244	1244	0
97	20231121	175700	99038657	1244	1244	1244	1244	0
98	20231121	175600	99038657	1244	1244	1244	1244	0
99	20231121	175500	99038657	1244	1244	1244	1244	0
100	20231121	175400	99038657	1244	1244	1244	1244	0
101	20231121	175300	99038657	1244	1244	1244	1244	0
102	20231121	175200	99038657	1244	1244	1244	1244	0
103	20231121	175100	99038657	1244	1244	1244	1244	0
104	20231121	175000	99038657	1244	1244	1244	1244	0
105	20231121	174900	99038657	1244	1244	1244	1244	0
106	20231121	174800	99038657	1244	1244	1244	1244	0
107	20231121	174700	99038657	1244	1244	1244	1244	0
108	20231121	174600	99038657	1244	1244	1244	1244	0
109	20231121	174500	99038657	1244	1244	1244	1244	0
110	20231121	174400	99038657	1244	1244	1244	1244	0
111	20231121	174300	99038657	1244	1244	1244	1244	0
112	20231121	174200	99038657	1244	1244	1244	1244	0
113	20231121	174100	99038657	1244	1244	1244	1244	0
114	20231121	174000	99038657	1244	1244	1244	1244	0
115	20231121	173900	99038657	1244	1244	1244	1244	0
116	20231121	173800	99038657	1244	1244	1244	1244	0
117	20231121	173700	99038657	1244	1244	1244	1244	0
118	20231121	173600	99038657	1244	1244	1244	1244	0
119	20231121	173500	99038657	1244	1244	1244	1244	0
120	20231121	173400	99038657	1244	1244	1244	1244	0
121	20231121	173300	99038657	1244	1244	1244	1244	0
122	20231121	173200	99038657	1244	1244	1244	1244	603
123	20231121	173100	99038657	1244	1244	1244	1244	0
124	20231121	173000	99038657	1244	1244	1244	1244	0
125	20231121	172900	99038657	1244	1244	1244	1244	0
126	20231121	172800	99038657	1244	1244	1244	1244	0
127	20231121	172700	99038657	1244	1244	1244	1244	0
128	20231121	172600	99038657	1244	1244	1244	1244	0
129	20231121	172500	99038657	1244	1244	1244	1244	0
130	20231121	172400	99038657	1244	1244	1244	1244	0
131	20231121	172300	99038657	1244	1244	1244	1244	0
132	20231121	172200	99038657	1244	1244	1244	1244	0
133	20231121	172100	99038657	1244	1244	1244	1244	0
134	20231121	172000	99038657	1244	1244	1244	1244	0
135	20231121	171900	99038657	1244	1244	1244	1244	0
136	20231121	171800	99038657	1244	1244	1244	1244	0
137	20231121	171700	99038657	1244	1244	1244	1244	0
138	20231121	171600	99038657	1244	1244	1244	1244	0
139	20231121	171500	99038657	1244	1244	1244	1244	0
140	20231121	171400	99038657	1244	1244	1244	1244	0
141	20231121	171300	99038657	1244	1244	1244	1244	0
142	20231121	171200	99038657	1244	1244	1244	1244	0
143	20231121	171100	99038657	1244	1244	1244	1244	0
144	20231121	171000	99038657	1244	1244	1244	1244	0
145	20231121	170900	99038657	1244	1244	1244	1244	0
146	20231121	170800	99038657	1244	1244	1244	1244	0
147	20231121	170700	99038657	1244	1244	1244	1244	0
148	20231121	170600	99038657	1244	1244	1244	1244	0
149	20231121	170500	99038657	1244	1244	1244	1244	0
150	20231121	170400	99038657	1244	1244	1244	1244	0
151	20231121	170300	99038657	1244	1244	1244	1244	0
152	20231121	170200	99038657	1244	1244	1244	1244	603
153	20231121	170100	99038657	1244	1244	1244	1244	0
154	20231121	170000	99038657	1244	1244	1244	1244	0
155	20231121	165900	99038657	1244	1244	1244	1244	0
156	20231121	165800	99038657	1244	1244	1244	1244	0
157	20231121	165700	99038657	1244	1244	1244	1244	0
158	20231121	165600	99038657	1244	1244	1244	1244	0
159	20231121	165500	99038657	1244	1244	1244	1244	0
160	20231121	165400	99038657	1244	1244	1244	1244	0
161	20231121	165300	99038657	1244	1244	1244	1244	0
162	20231121	165200	99038657	1244	1244	1244	1244	0
163	20231121	165100	99038657	1244	1244	1244	1244	0
164	20231121	165000	99038657	1244	1244	1244	1244	0
165	20231121	164900	99038657	1244	1244	1244	1244	0
166	20231121	164800	99038657	1244	1244	1244	1244	0
167	20231121	164700	99038657	1244	1244	1244	1244	0
168	20231121	164600	99038657	1244	1244	1244	1244	0
169	20231121	164500	99038657	1244	1244	1244	1244	0
170	20231121	164400	99038657	1244	1244	1244	1244	0
171	20231121	164300	99038657	1244	1244	1244	1244	0
172	20231121	164200	99038657	1244	1244	1244	1244	0
173	20231121	164100	99038657	1244	1244	1244	1244	0
174	20231121	164000	99038657	1244	1244	1244	1244	0
175	20231121	163900	99038657	1244	1244	1244	1244	0
176	20231121	163800	99038657	1244	1244	1244	1244	0
177	20231121	163700	99038657	1244	1244	1244	1244	0
178	20231121	163600	99038657	1244	1244	1244	1244	0
179	20231121	163500	99038657	1244	1244	1244	1244	0
180	20231121	163400	99038657	1244	1244	1244	1244	0
181	20231121	163300	99038657	1244	1244	1244	1244	0
182	20231121	163200	99038657	1244	1244	1244	1244	603
183	20231121	163100	99038657	1244	1244	1244	1244	0
184	20231121	163000	99038657	1244	1244	1244	1244	0
185	20231121	162900	99038657	1244	1244	1244	1244	0
186	20231121	162800	99038657	1244	1244	1244	1244	0
187	20231121	162700	99038657	1244	1244	1244	1244	0
188	20231121	162600	99038657	1244	1244	1244	1244	0
189	20231121	162500	99038657	1244	1244	1244	1244	0
190	20231121	162400	99038657	1244	1244	1244	1244	0
191	20231121	162300	99038657	1244	1244	1244	1244	0
192	20231121	162200	99038657	1244	1244	1244	1244	0
193	20231121	162100	99038657	1244	1244	1244	1244	0
194	20231121	162000	99038657	1244	1244	1244	1244	0
195	20231121	161900	99038657	1244	1244	1244	1244	0
196	20231121	161800	99038657	1244	1244	1244	1244	0
197	20231121	161700	99038657	1244	1244	1244	1244	0
198	20231121	161600	99038657	1244	1244	1244	1244	0
199	20231121	161500	99038657	1244	1244	1244	1244	0
200	20231121	161400	99038657	1244	1244	1244	1244	0
201	20231121	161300	99038657	1244	1244	1244	1244	0
202	20231121	161200	99038657	1244	1244	1244	1244	0
203	20231121	161100	99038657	1244	1244	1244	1244	0
204	20231121	161000	99038657	1244	1244	1244	1244	0
205	20231121	160900	99038657	1244	1244	1244	1244	0
206	20231121	160800	99038657	1244	1244	1244	1244	0
207	20231121	160700	99038657	1244	1244	1244	1244	0
208	20231121	160600	99038657	1244	1244	1244	1244	0
209	20231121	160500	99038657	1244	1244	1244	1244	0
210	20231121	160400	99038657	1244	1244	1244	1244	0
211	20231121	160300	99038657	1244	1244	1244	1244	0
212	20231121	160200	99038657	1244	1244	1244	1244	603
213	20231121	160100	99038657	1244	1244	1244	1244	0
214	20231121	160000	99038657	1244	1244	1244	1244	0
215	20231121	155900	99038657	1244	1244	1244	1244	0
216	20231121	155800	99038657	1244	1244	1244	1244	0
217	20231121	155700	99038657	1244	1244	1244	1244	0
218	20231121	155600	99038657	1244	1244	1244	1244	0
219	20231121	155500	99038657	1244	1244	1244	1244	0
220	20231121	155400	99038657	1244	1244	1244	1244	0
221	20231121	155300	99038657	1244	1244	1244	1244	0
222	20231121	155200	99038657	1244	1244	1244	1244	0
223	20231121	155100	99038657	1244	1244	1244	1244	0
224	20231121	155000	99038657	1244	1244	1244	1244	0
225	20231121	154900	99038657	1244	1244	1244	1244	0
226	20231121	154800	99038657	1244	1244	1244	1244	0
227	20231121	154700	99038657	1244	1244	1244	1244	0
228	20231121	154600	99038657	1244	1244	1244	1244	0
229	20231121	154500	99038657	1244	1244	1244	1244	0
230	20231121	154400	99038657	1244	1244	1244	1244	0
231	20231121	154300	99038657	1244	1244	1244	1244	0
232	20231121	154200	99038657	1244	1244	1244	1244	0
233	20231121	154100	99038657	1244	1244	1244	1244	0
234	20231121	154000	99038657	1244	1244	1244	1244	0
235	20231121	153900	99038657	1244	1244	1244	1244	0
236	20231121	153800	99038657	1244	1244	1244	1244	0
237	20231121	153700	99038657	1244	1244	1244	1244	0
238	20231121	153600	99038657	1244	1244	1244	1244	0
239	20231121	153500	99038657	1244	1244	1244	1244	0
240	20231121	153400	99038657	1244	1244	1244	1244	0
241	20231121	153300	99038657	1244	1244	1244	1244	0
242	20231121	153200	99038657	1244	1244	1244	1244	603
243	20231121	153100	99038657	1244	1244	1244	1244	0
244	20231121	153000	99038657	1244	1244	1244	1244	603
245	20231121	152900	98288525	1244	1244	1244	1244	0
246	20231121	152800	98288525	1244	1244	1244	1244	0
247	20231121	152700	98288525	1244	1244	1244	1244	0
248	20231121	152600	98288525	1244	1244	1244	1244	0
249	20231121	152500	98288525	1244	1244	1244	1244	0
250	20231121	152400	98288525	1244	1244	1244	1244	0
251	20231121	152300	98288525	1244	1244	1244	1244	0
252	20231121	152200	98288525	1244	1244	1244	1244	0
253	20231121	152100	98288525	1244	1244	1244	1244	0
254	20231121	152000	98288525	1244	1244	1244	1244	0
255	20231121	151900	98288525	1244	1244	1244	1244	1
256	20231121	151800	98287281	1244	1244	1244	1244	0
257	20231121	151700	98287281	1244	1244	1244	1244	10
258	20231121	151600	98274841	1244	1244	1244	1244	8
259	20231121	151500	98264889	1244	1244	1244	1244	0
260	20231121	151400	98264889	1244	1244	1244	1244	0
261	20231121	151300	98264889	1244	1244	1244	1244	0
262	20231121	151200	98264889	1244	1243	1244	1243	10
263	20231121	151100	98252452	1243	1238	1243	1238	4600
264	20231121	151000	92534749	1237	1236	1237	1236	1599
265	20231121	150900	90556788	1235	1235	1235	1235	7
266	20231121	150800	90548143	1236	1234	1236	1234	25
267	20231121	150700	90517291	1232	1232	1232	1232	25
268	20231121	150600	90486491	1232	1232	1232	1232	699
269	20231121	150500	89625323	1235	1235	1235	1235	0
270	20231121	150400	89625323	1235	1235	1235	1235	0
271	20231121	150300	89625323	1235	1235	1235	1235	0
272	20231121	150200	89625323	1235	1235	1235	1235	192
273	20231121	150100	89388203	1237	1237	1237	1237	0
274	20231121	150000	89388203	1237	1237	1237	1237	0
275	20231121	145900	89388203	1237	1237	1237	1237	0
276	20231121	145800	89388203	1237	1237	1237	1237	0
277	20231121	145700	89388203	1237	1237	1237	1237	3
278	20231121	145600	89384492	1237	1237	1237	1237	1
279	20231121	145500	89383255	1235	1235	1235	1235	0
280	20231121	145400	89383255	1235	1235	1235	1235	0
281	20231121	145300	89383255	1235	1235	1235	1235	0
282	20231121	145200	89383255	1235	1235	1235	1235	0
283	20231121	145100	89383255	1235	1235	1235	1235	0
284	20231121	145000	89383255	1235	1235	1235	1235	100
285	20231121	144900	89259755	1236	1236	1236	1236	0
286	20231121	144800	89259755	1236	1236	1236	1236	0
287	20231121	144700	89259755	1236	1236	1236	1236	63
288	20231121	144600	89181887	1236	1236	1236	1236	337
289	20231121	144500	88765355	1236	1236	1236	1236	0
290	20231121	144400	88765355	1236	1236	1236	1236	150
291	20231121	144300	88579955	1237	1237	1237	1237	0
292	20231121	144200	88579955	1237	1237	1237	1237	1
293	20231121	144100	88578718	1236	1236	1236	1236	0
294	20231121	144000	88578718	1236	1236	1236	1236	0
295	20231121	143900	88578718	1236	1236	1236	1236	0
296	20231121	143800	88578718	1236	1236	1236	1236	1065
297	20231121	143700	87262378	1237	1237	1237	1237	0
298	20231121	143600	87262378	1237	1237	1237	1237	0
299	20231121	143500	87262378	1237	1237	1237	1237	0
300	20231121	143400	87262378	1237	1237	1237	1237	0
301	20231121	143300	87262378	1237	1237	1237	1237	0
302	20231121	143200	87262378	1237	1237	1237	1237	0
303	20231121	143100	87262378	1237	1237	1237	1237	1
304	20231121	143000	87261141	1235	1235	1235	1235	0
305	20231121	142900	87261141	1235	1235	1235	1235	0
306	20231121	142800	87261141	1235	1235	1235	1235	49
307	20231121	142700	87200626	1231	1231	1231	1231	0
308	20231121	142600	87200626	1231	1231	1231	1231	0
309	20231121	142500	87200626	1231	1231	1231	1231	170
310	20231121	142400	86991356	1228	1234	1234	1228	4339
311	20231121	142300	81663011	1235	1235	1235	1235	0
312	20231121	142200	81663011	1235	1235	1235	1235	1
313	20231121	142100	81661776	1234	1234	1234	1234	46
314	20231121	142000	81605012	1228	1228	1228	1228	0
315	20231121	141900	81605012	1228	1234	1234	1228	85
316	20231121	141800	81500626	1228	1228	1228	1228	55
317	20231121	141700	81433086	1234	1234	1234	1234	0
318	20231121	141600	81433086	1234	1234	1234	1234	1
319	20231121	141500	81431852	1228	1228	1228	1228	0
320	20231121	141400	81431852	1228	1228	1228	1228	0
321	20231121	141300	81431852	1228	1228	1228	1228	0
322	20231121	141200	81431852	1228	1228	1228	1228	16
323	20231121	141100	81412204	1228	1228	1228	1228	0
324	20231121	141000	81412204	1228	1228	1228	1228	445
325	20231121	140900	80865744	1228	1228	1228	1228	100
326	20231121	140800	80742944	1228	1228	1228	1228	0
327	20231121	140700	80742944	1228	1228	1228	1228	900
328	20231121	140600	79637744	1235	1235	1235	1235	0
329	20231121	140500	79637744	1235	1235	1235	1235	0
330	20231121	140400	79637744	1235	1235	1235	1235	0
331	20231121	140300	79637744	1235	1235	1235	1235	0
332	20231121	140200	79637744	1235	1235	1235	1235	0
333	20231121	140100	79637744	1235	1235	1235	1235	0
334	20231121	140000	79637744	1235	1235	1235	1235	0
335	20231121	135900	79637744	1235	1235	1235	1235	0
336	20231121	135800	79637744	1235	1228	1235	1228	73
337	20231121	135700	79547624	1227	1235	1235	1227	3000
338	20231121	135600	75853784	1237	1237	1237	1237	0
339	20231121	135500	75853784	1237	1237	1237	1237	0
340	20231121	135400	75853784	1237	1237	1237	1237	0
341	20231121	135300	75853784	1237	1237	1237	1237	0
342	20231121	135200	75853784	1237	1237	1237	1237	0
343	20231121	135100	75853784	1237	1237	1237	1237	0
344	20231121	135000	75853784	1237	1237	1237	1237	0
345	20231121	134900	75853784	1237	1237	1237	1237	0
346	20231121	134800	75853784	1237	1237	1237	1237	0
347	20231121	134700	75853784	1237	1237	1237	1237	0
348	20231121	134600	75853784	1237	1237	1237	1237	0
349	20231121	134500	75853784	1237	1237	1237	1237	0
350	20231121	134400	75853784	1237	1237	1237	1237	0
351	20231121	134300	75853784	1237	1236	1237	1236	400
352	20231121	134200	75358986	1237	1237	1237	1237	55
353	20231121	134100	75290951	1237	1237	1237	1237	0
354	20231121	134000	75290951	1237	1237	1237	1237	0
355	20231121	133900	75290951	1237	1237	1237	1237	0
356	20231121	133800	75290951	1237	1237	1237	1237	1
357	20231121	133700	75289714	1229	1229	1229	1229	1
358	20231121	133600	75288485	1229	1229	1229	1229	6
359	20231121	133500	75281111	1239	1239	1239	1239	1
360	20231121	133400	75279872	1230	1231	1232	1229	449
361	20231121	133300	74727716	1228	1233	1233	1228	3000
362	20231121	133200	71038534	1240	1240	1240	1240	0
363	20231121	133100	71038534	1240	1240	1240	1240	0
364	20231121	133000	71038534	1240	1240	1240	1240	0
365	20231121	132900	71038534	1240	1240	1240	1240	67
366	20231121	132800	70955454	1240	1240	1240	1240	0
367	20231121	132700	70955454	1240	1240	1240	1240	0
368	20231121	132600	70955454	1240	1240	1240	1240	0
369	20231121	132500	70955454	1240	1240	1240	1240	0
370	20231121	132400	70955454	1240	1240	1240	1240	0
371	20231121	132300	70955454	1240	1240	1240	1240	0
372	20231121	132200	70955454	1240	1240	1240	1240	0
373	20231121	132100	70955454	1240	1240	1240	1240	1
374	20231121	132000	70954214	1232	1232	1232	1232	1705
375	20231121	131900	68853654	1233	1233	1233	1233	0
376	20231121	131800	68853654	1233	1233	1233	1233	0
377	20231121	131700	68853654	1233	1233	1233	1233	0
378	20231121	131600	68853654	1233	1233	1233	1233	0
379	20231121	131500	68853654	1233	1235	1235	1233	1100
380	20231121	131400	67497126	1233	1240	1240	1233	3500
381	20231121	131300	63179163	1240	1240	1240	1240	1
382	20231121	131200	63177923	1241	1241	1241	1241	2
383	20231121	131100	63175441	1240	1240	1240	1240	1
384	20231121	131000	63174201	1240	1240	1241	1240	1000
385	20231121	130900	61934200	1240	1240	1240	1240	1
386	20231121	130800	61932960	1239	1239	1240	1239	183
387	20231121	130700	61706222	1240	1240	1240	1240	0
388	20231121	130600	61706222	1240	1240	1240	1240	482
389	20231121	130500	61108542	1240	1240	1240	1240	238
390	20231121	130400	60813422	1240	1240	1240	1240	0
391	20231121	130300	60813422	1240	1240	1240	1240	0
392	20231121	130200	60813422	1240	1240	1240	1240	0
393	20231121	130100	60813422	1240	1240	1240	1240	0
394	20231121	130000	60813422	1240	1240	1240	1240	0
395	20231121	125900	60813422	1240	1240	1240	1240	1
396	20231121	125800	60812182	1242	1242	1242	1242	0
397	20231121	125700	60812182	1242	1242	1242	1242	0
398	20231121	125600	60812182	1242	1242	1242	1242	100
399	20231121	125500	60687982	1242	1242	1242	1242	0
400	20231121	125400	60687982	1242	1242	1242	1242	0
401	20231121	125300	60687982	1242	1242	1242	1242	0
402	20231121	125200	60687982	1242	1242	1242	1242	2
403	20231121	125100	60685498	1242	1242	1242	1242	0
404	20231121	125000	60685498	1242	1242	1242	1242	0
405	20231121	124900	60685498	1242	1242	1242	1242	0
406	20231121	124800	60685498	1242	1242	1242	1242	1
407	20231121	124700	60684256	1243	1243	1243	1243	0
408	20231121	124600	60684256	1243	1243	1243	1243	0
409	20231121	124500	60684256	1243	1243	1243	1243	0
410	20231121	124400	60684256	1243	1243	1243	1243	0
411	20231121	124300	60684256	1243	1242	1243	1242	27
412	20231121	124200	60650700	1244	1236	1244	1236	583
413	20231121	124100	59928412	1242	1242	1242	1242	0
414	20231121	124000	59928412	1242	1242	1242	1242	0
415	20231121	123900	59928412	1242	1242	1242	1242	0
416	20231121	123800	59928412	1242	1242	1242	1242	0
417	20231121	123700	59928412	1242	1242	1242	1242	0
418	20231121	123600	59928412	1242	1242	1242	1242	0
419	20231121	123500	59928412	1242	1242	1242	1242	0
420	20231121	123400	59928412	1242	1235	1242	1234	1601
421	20231121	123300	57952352	1242	1242	1242	1242	0
422	20231121	123200	57952352	1242	1238	1242	1234	843
423	20231121	123100	56910955	1242	1242	1242	1242	48
424	20231121	123000	56851339	1242	1242	1242	1242	127
425	20231121	122900	56693605	1242	1242	1242	1242	0
426	20231121	122800	56693605	1242	1242	1242	1242	0
427	20231121	122700	56693605	1242	1242	1242	1242	0
428	20231121	122600	56693605	1242	1242	1242	1242	0
429	20231121	122500	56693605	1242	1242	1242	1242	0
430	20231121	122400	56693605	1242	1242	1242	1242	0
431	20231121	122300	56693605	1242	1242	1242	1242	0
432	20231121	122200	56693605	1242	1242	1242	1242	3
433	20231121	122100	56689879	1242	1242	1242	1242	0
434	20231121	122000	56689879	1242	1242	1242	1242	0
435	20231121	121900	56689879	1242	1242	1242	1242	0
436	20231121	121800	56689879	1242	1242	1242	1242	0
437	20231121	121700	56689879	1242	1242	1242	1242	0
438	20231121	121600	56689879	1242	1242	1242	1242	0
439	20231121	121500	56689879	1242	1242	1242	1242	0
440	20231121	121400	56689879	1242	1242	1242	1242	0
441	20231121	121300	56689879	1242	1242	1242	1242	0
442	20231121	121200	56689879	1242	1242	1242	1242	0
443	20231121	121100	56689879	1242	1242	1242	1242	0
444	20231121	121000	56689879	1242	1242	1242	1242	0
445	20231121	120900	56689879	1242	1242	1242	1242	0
446	20231121	120800	56689879	1242	1233	1242	1233	21
447	20231121	120700	56663977	1242	1242	1242	1242	0
448	20231121	120600	56663977	1242	1242	1242	1242	1
449	20231121	120500	56662735	1230	1236	1236	1230	1052
450	20231121	120400	55364971	1242	1242	1242	1242	1
451	20231121	120300	55363729	1240	1241	1242	1240	3906
452	20231121	120200	50518110	1241	1241	1242	1241	1426
453	20231121	120100	48748442	1241	1241	1241	1241	0
454	20231121	120000	48748442	1241	1241	1241	1241	0
455	20231121	115900	48748442	1241	1241	1241	1241	0
456	20231121	115800	48748442	1241	1241	1241	1241	0
457	20231121	115700	48748442	1241	1241	1241	1241	0
458	20231121	115600	48748442	1241	1241	1241	1241	0
459	20231121	115500	48748442	1241	1241	1241	1241	0
460	20231121	115400	48748442	1241	1241	1241	1241	0
461	20231121	115300	48748442	1241	1241	1241	1241	80
462	20231121	115200	48649162	1241	1241	1241	1241	0
463	20231121	115100	48649162	1241	1241	1241	1241	0
464	20231121	115000	48649162	1241	1241	1241	1241	0
465	20231121	114900	48649162	1241	1241	1241	1241	5
466	20231121	114800	48642957	1241	1235	1241	1234	222
467	20231121	114700	48368860	1236	1238	1242	1236	1892
468	20231121	114600	46029588	1242	1242	1242	1242	0
469	20231121	114500	46029588	1242	1242	1242	1242	0
470	20231121	114400	46029588	1242	1242	1242	1242	0
471	20231121	114300	46029588	1242	1242	1242	1242	4
472	20231121	114200	46024620	1242	1242	1242	1242	0
473	20231121	114100	46024620	1242	1242	1242	1242	0
474	20231121	114000	46024620	1242	1242	1242	1242	0
475	20231121	113900	46024620	1242	1242	1242	1242	0
476	20231121	113800	46024620	1242	1242	1242	1242	0
477	20231121	113700	46024620	1242	1239	1242	1239	11
478	20231121	113600	46010988	1242	1242	1242	1242	0
479	20231121	113500	46010988	1242	1242	1242	1242	1
480	20231121	113400	46009746	1239	1238	1243	1238	275
481	20231121	113300	45669049	1239	1239	1239	1239	10
482	20231121	113200	45656659	1243	1243	1243	1243	0
483	20231121	113100	45656659	1243	1243	1243	1243	0
484	20231121	113000	45656659	1243	1243	1243	1243	2
485	20231121	112900	45654173	1239	1239	1239	1239	32
486	20231121	112800	45614525	1244	1244	1244	1244	0
487	20231121	112700	45614525	1244	1244	1244	1244	0
488	20231121	112600	45614525	1244	1244	1244	1244	0
489	20231121	112500	45614525	1244	1244	1244	1244	0
490	20231121	112400	45614525	1244	1244	1244	1244	0
491	20231121	112300	45614525	1244	1244	1244	1244	0
492	20231121	112200	45614525	1244	1244	1244	1244	0
493	20231121	112100	45614525	1244	1242	1244	1242	675
494	20231121	112000	44775538	1242	1239	1242	1239	220
495	20231121	111900	44502952	1242	1241	1242	1240	212
496	20231121	111800	44239974	1244	1244	1244	1244	0
497	20231121	111700	44239974	1244	1244	1244	1244	0
498	20231121	111600	44239974	1244	1244	1244	1244	0
499	20231121	111500	44239974	1244	1244	1244	1244	0
500	20231121	111400	44239974	1244	1244	1244	1244	0
501	20231121	111300	44239974	1244	1244	1244	1244	0
502	20231121	111200	44239974	1244	1244	1244	1244	0
503	20231121	111100	44239974	1244	1244	1244	1244	0
504	20231121	111000	44239974	1244	1244	1244	1244	0
505	20231121	110900	44239974	1244	1244	1244	1244	0
506	20231121	110800	44239974	1244	1244	1244	1244	0
507	20231121	110700	44239974	1244	1244	1244	1244	92
508	20231121	110600	44125526	1244	1244	1244	1244	0
509	20231121	110500	44125526	1244	1244	1244	1244	0
510	20231121	110400	44125526	1244	1244	1244	1244	0
511	20231121	110300	44125526	1244	1244	1244	1244	0
512	20231121	110200	44125526	1244	1244	1244	1244	0
513	20231121	110100	44125526	1244	1244	1244	1244	0
514	20231121	110000	44125526	1244	1244	1244	1244	0
515	20231121	105900	44125526	1244	1244	1244	1244	0
516	20231121	105800	44125526	1244	1244	1244	1244	0
517	20231121	105700	44125526	1244	1244	1244	1244	0
518	20231121	105600	44125526	1244	1244	1244	1244	0
519	20231121	105500	44125526	1244	1244	1244	1244	2
520	20231121	105400	44123038	1245	1242	1245	1240	1201
521	20231121	105300	42633759	1245	1242	1245	1242	6
522	20231121	105200	42626301	1245	1245	1245	1245	1
523	20231121	105100	42625056	1246	1246	1246	1246	1
524	20231121	105000	42623810	1247	1247	1247	1247	0
525	20231121	104900	42623810	1247	1247	1247	1247	1
526	20231121	104800	42622563	1246	1246	1246	1246	0
527	20231121	104700	42622563	1246	1246	1246	1246	0
528	20231121	104600	42622563	1246	1246	1246	1246	1
529	20231121	104500	42621317	1247	1247	1247	1247	0
530	20231121	104400	42621317	1247	1247	1247	1247	0
531	20231121	104300	42621317	1247	1247	1247	1247	0
532	20231121	104200	42621317	1247	1247	1247	1247	0
533	20231121	104100	42621317	1247	1247	1247	1247	0
534	20231121	104000	42621317	1247	1247	1247	1247	0
535	20231121	103900	42621317	1247	1247	1247	1246	6
536	20231121	103800	42613837	1247	1247	1247	1247	0
537	20231121	103700	42613837	1247	1247	1247	1247	0
538	20231121	103600	42613837	1247	1247	1247	1247	0
539	20231121	103500	42613837	1247	1247	1247	1247	2
540	20231121	103400	42611343	1247	1247	1247	1247	0
541	20231121	103300	42611343	1247	1247	1247	1247	2
542	20231121	103200	42608849	1247	1247	1247	1247	2
543	20231121	103100	42606355	1247	1247	1247	1240	1004
544	20231121	103000	41355468	1247	1245	1247	1245	3576
545	20231121	102900	36903134	1245	1245	1245	1245	0
546	20231121	102800	36903134	1245	1243	1245	1243	1131
547	20231121	102700	35496560	1243	1241	1243	1241	2
548	20231121	102600	35494076	1243	1241	1243	1241	3
549	20231121	102500	35490349	1243	1243	1243	1243	0
550	20231121	102400	35490349	1243	1242	1243	1242	1003
551	20231121	102300	34243647	1242	1242	1242	1242	3
552	20231121	102200	34239921	1243	1243	1243	1243	1
553	20231121	102100	34238678	1242	1240	1242	1240	3668
554	20231121	102000	29690356	1240	1240	1240	1240	0
555	20231121	101900	29690356	1240	1240	1240	1240	6
556	20231121	101800	29682916	1240	1240	1240	1240	130
557	20231121	101700	29521716	1240	1235	1240	1235	60
558	20231121	101600	29447566	1235	1237	1237	1235	2049
559	20231121	101500	26913053	1237	1233	1237	1232	2036
560	20231121	101400	24400727	1234	1234	1234	1234	60
561	20231121	101300	24326687	1236	1236	1236	1236	0
562	20231121	101200	24326687	1236	1236	1236	1236	0
563	20231121	101100	24326687	1236	1236	1236	1236	1000
564	20231121	101000	23090687	1236	1236	1236	1236	0
565	20231121	100900	23090687	1236	1236	1236	1236	0
566	20231121	100800	23090687	1236	1236	1236	1236	300
567	20231121	100700	22719887	1236	1236	1236	1236	0
568	20231121	100600	22719887	1236	1235	1236	1235	4
569	20231121	100500	22714944	1236	1236	1236	1236	0
570	20231121	100400	22714944	1236	1236	1236	1236	1
571	20231121	100300	22713708	1232	1232	1232	1232	0
572	20231121	100200	22713708	1232	1232	1232	1232	1
573	20231121	100100	22712476	1232	1232	1232	1232	50
574	20231121	100000	22650876	1236	1236	1236	1236	0
575	20231121	095900	22650876	1236	1236	1236	1236	0
576	20231121	095800	22650876	1236	1236	1236	1236	1
577	20231121	095700	22649640	1236	1236	1236	1236	0
578	20231121	095600	22649640	1236	1236	1236	1236	0
579	20231121	095500	22649640	1236	1236	1236	1236	0
580	20231121	095400	22649640	1236	1236	1236	1236	1903
581	20231121	095300	20297532	1236	1236	1236	1236	0
582	20231121	095200	20297532	1236	1236	1236	1236	0
583	20231121	095100	20297532	1236	1236	1236	1236	0
584	20231121	095000	20297532	1236	1236	1236	1236	0
585	20231121	094900	20297532	1236	1236	1236	1236	0
586	20231121	094800	20297532	1236	1236	1236	1236	0
587	20231121	094700	20297532	1236	1236	1236	1236	0
588	20231121	094600	20297532	1236	1236	1236	1236	0
589	20231121	094500	20297532	1236	1236	1236	1236	0
590	20231121	094400	20297532	1236	1236	1236	1236	0
591	20231121	094300	20297532	1236	1236	1236	1236	10
592	20231121	094200	20285172	1230	1229	1230	1229	61
593	20231121	094100	20210143	1229	1234	1234	1229	890
594	20231121	094000	19114085	1240	1240	1240	1240	0
595	20231121	093900	19114085	1240	1240	1240	1240	10
596	20231121	093800	19101685	1240	1240	1240	1240	0
597	20231121	093700	19101685	1240	1240	1240	1240	1
598	20231121	093600	19100445	1235	1235	1235	1235	0
599	20231121	093500	19100445	1235	1235	1235	1235	0
600	20231121	093400	19100445	1235	1237	1237	1235	127
601	20231121	093300	18943356	1237	1237	1237	1237	18
602	20231121	093200	18921090	1238	1238	1238	1238	10
603	20231121	093100	18908710	1238	1235	1238	1235	116
604	20231121	093000	18765444	1235	1235	1235	1235	0
605	20231121	092900	18765444	1235	1239	1240	1235	107
606	20231121	092800	18632802	1240	1240	1240	1240	100
607	20231121	092700	18508802	1242	1242	1242	1242	0
608	20231121	092600	18508802	1242	1242	1242	1242	0
609	20231121	092500	18508802	1242	1242	1242	1242	0
610	20231121	092400	18508802	1242	1242	1242	1242	0
611	20231121	092300	18508802	1242	1241	1242	1235	514
612	20231121	092200	17873925	1235	1235	1235	1235	0
613	20231121	092100	17873925	1235	1235	1235	1235	324
614	20231121	092000	17473785	1235	1235	1235	1235	35
615	20231121	091900	17430560	1235	1235	1235	1235	2060
616	20231121	091800	14886460	1235	1235	1235	1235	581
617	20231121	091700	14168925	1235	1239	1239	1235	1400
618	20231121	091600	12438876	1241	1241	1241	1241	13
619	20231121	091500	12422743	1241	1240	1241	1240	3208
620	20231121	091400	8441616	1245	1245	1245	1245	0
621	20231121	091300	8441616	1245	1245	1245	1245	0
622	20231121	091200	8441616	1245	1242	1245	1242	1000
623	20231121	091100	7196733	1245	1243	1245	1243	700
624	20231121	091000	6325609	1245	1244	1245	1244	1400
625	20231121	090900	4582622	1245	1245	1245	1245	0
626	20231121	090800	4582622	1245	1245	1245	1245	0
627	20231121	090700	4582622	1245	1243	1245	1243	600
628	20231121	090600	3835681	1234	1244	1244	1234	2
629	20231121	090500	3833203	1233	1233	1233	1233	10
630	20231121	090400	3820873	1246	1246	1246	1246	0
631	20231121	090300	3820873	1246	1246	1246	1225	508
632	20231121	090200	3193832	1243	1250	1250	1243	24
633	20231121	090100	3163855	1255	1255	1255	1255	0
634	20231121	090000	3163855	1255	1255	1255	1255	2521