KissMeData/047770/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	192000	53562876	1807	1807	1807	1807	124
3	20231120	191900	53562876	1807	1807	1807	1807	0
4	20231120	191800	53562876	1807	1807	1807	1807	0
5	20231120	191700	53562876	1807	1807	1807	1807	0
6	20231120	191600	53562876	1807	1807	1807	1807	0
7	20231120	191500	53562876	1807	1807	1807	1807	0
8	20231120	191400	53562876	1807	1807	1807	1807	0
9	20231120	191300	53562876	1807	1807	1807	1807	0
10	20231120	191200	53562876	1807	1807	1807	1807	0
11	20231120	191100	53562876	1807	1807	1807	1807	0
12	20231120	191000	53562876	1807	1807	1807	1807	0
13	20231120	190900	53562876	1807	1807	1807	1807	0
14	20231120	190800	53562876	1807	1807	1807	1807	0
15	20231120	190700	53562876	1807	1807	1807	1807	0
16	20231120	190600	53562876	1807	1807	1807	1807	0
17	20231120	190500	53562876	1807	1807	1807	1807	0
18	20231120	190400	53562876	1807	1807	1807	1807	0
19	20231120	190300	53562876	1807	1807	1807	1807	0
20	20231120	190200	53562876	1807	1807	1807	1807	0
21	20231120	190100	53562876	1807	1807	1807	1807	0
22	20231120	190000	53562876	1807	1807	1807	1807	0
23	20231120	185900	53562876	1807	1807	1807	1807	0
24	20231120	185800	53562876	1807	1807	1807	1807	0
25	20231120	185700	53562876	1807	1807	1807	1807	0
26	20231120	185600	53562876	1807	1807	1807	1807	0
27	20231120	185500	53562876	1807	1807	1807	1807	0
28	20231120	185400	53562876	1807	1807	1807	1807	0
29	20231120	185300	53562876	1807	1807	1807	1807	0
30	20231120	185200	53562876	1807	1807	1807	1807	0
31	20231120	185100	53562876	1807	1807	1807	1807	0
32	20231120	185000	53562876	1807	1807	1807	1807	124
33	20231120	184900	53562876	1807	1807	1807	1807	0
34	20231120	184800	53562876	1807	1807	1807	1807	0
35	20231120	184700	53562876	1807	1807	1807	1807	0
36	20231120	184600	53562876	1807	1807	1807	1807	0
37	20231120	184500	53562876	1807	1807	1807	1807	0
38	20231120	184400	53562876	1807	1807	1807	1807	0
39	20231120	184300	53562876	1807	1807	1807	1807	0
40	20231120	184200	53562876	1807	1807	1807	1807	0
41	20231120	184100	53562876	1807	1807	1807	1807	0
42	20231120	184000	53562876	1807	1807	1807	1807	0
43	20231120	183900	53562876	1807	1807	1807	1807	0
44	20231120	183800	53562876	1807	1807	1807	1807	0
45	20231120	183700	53562876	1807	1807	1807	1807	0
46	20231120	183600	53562876	1807	1807	1807	1807	0
47	20231120	183500	53562876	1807	1807	1807	1807	0
48	20231120	183400	53562876	1807	1807	1807	1807	0
49	20231120	183300	53562876	1807	1807	1807	1807	0
50	20231120	183200	53562876	1807	1807	1807	1807	0
51	20231120	183100	53562876	1807	1807	1807	1807	0
52	20231120	183000	53562876	1807	1807	1807	1807	0
53	20231120	182900	53562876	1807	1807	1807	1807	0
54	20231120	182800	53562876	1807	1807	1807	1807	0
55	20231120	182700	53562876	1807	1807	1807	1807	0
56	20231120	182600	53562876	1807	1807	1807	1807	0
57	20231120	182500	53562876	1807	1807	1807	1807	0
58	20231120	182400	53562876	1807	1807	1807	1807	0
59	20231120	182300	53562876	1807	1807	1807	1807	0
60	20231120	182200	53562876	1807	1807	1807	1807	0
61	20231120	182100	53562876	1807	1807	1807	1807	0
62	20231120	182000	53562876	1807	1807	1807	1807	124
63	20231120	181900	53562876	1807	1807	1807	1807	0
64	20231120	181800	53562876	1807	1807	1807	1807	0
65	20231120	181700	53562876	1807	1807	1807	1807	0
66	20231120	181600	53562876	1807	1807	1807	1807	0
67	20231120	181500	53562876	1807	1807	1807	1807	0
68	20231120	181400	53562876	1807	1807	1807	1807	0
69	20231120	181300	53562876	1807	1807	1807	1807	0
70	20231120	181200	53562876	1807	1807	1807	1807	0
71	20231120	181100	53562876	1807	1807	1807	1807	0
72	20231120	181000	53562876	1807	1807	1807	1807	0
73	20231120	180900	53562876	1807	1807	1807	1807	0
74	20231120	180800	53562876	1807	1807	1807	1807	0
75	20231120	180700	53562876	1807	1807	1807	1807	0
76	20231120	180600	53562876	1807	1807	1807	1807	0
77	20231120	180500	53562876	1807	1807	1807	1807	0
78	20231120	180400	53562876	1807	1807	1807	1807	0
79	20231120	180300	53562876	1807	1807	1807	1807	0
80	20231120	180200	53562876	1807	1807	1807	1807	0
81	20231120	180100	53562876	1807	1807	1807	1807	0
82	20231120	180000	53562876	1807	1807	1807	1807	0
83	20231120	175900	53562876	1807	1807	1807	1807	0
84	20231120	175800	53562876	1807	1807	1807	1807	0
85	20231120	175700	53562876	1807	1807	1807	1807	0
86	20231120	175600	53562876	1807	1807	1807	1807	0
87	20231120	175500	53562876	1807	1807	1807	1807	0
88	20231120	175400	53562876	1807	1807	1807	1807	0
89	20231120	175300	53562876	1807	1807	1807	1807	0
90	20231120	175200	53562876	1807	1807	1807	1807	0
91	20231120	175100	53562876	1807	1807	1807	1807	0
92	20231120	175000	53562876	1807	1807	1807	1807	124
93	20231120	174900	53562876	1807	1807	1807	1807	0
94	20231120	174800	53562876	1807	1807	1807	1807	0
95	20231120	174700	53562876	1807	1807	1807	1807	0
96	20231120	174600	53562876	1807	1807	1807	1807	0
97	20231120	174500	53562876	1807	1807	1807	1807	0
98	20231120	174400	53562876	1807	1807	1807	1807	0
99	20231120	174300	53562876	1807	1807	1807	1807	0
100	20231120	174200	53562876	1807	1807	1807	1807	0
101	20231120	174100	53562876	1807	1807	1807	1807	0
102	20231120	174000	53562876	1807	1807	1807	1807	0
103	20231120	173900	53562876	1807	1807	1807	1807	0
104	20231120	173800	53562876	1807	1807	1807	1807	0
105	20231120	173700	53562876	1807	1807	1807	1807	0
106	20231120	173600	53562876	1807	1807	1807	1807	0
107	20231120	173500	53562876	1807	1807	1807	1807	0
108	20231120	173400	53562876	1807	1807	1807	1807	0
109	20231120	173300	53562876	1807	1807	1807	1807	0
110	20231120	173200	53562876	1807	1807	1807	1807	0
111	20231120	173100	53562876	1807	1807	1807	1807	0
112	20231120	173000	53562876	1807	1807	1807	1807	0
113	20231120	172900	53562876	1807	1807	1807	1807	0
114	20231120	172800	53562876	1807	1807	1807	1807	0
115	20231120	172700	53562876	1807	1807	1807	1807	0
116	20231120	172600	53562876	1807	1807	1807	1807	0
117	20231120	172500	53562876	1807	1807	1807	1807	0
118	20231120	172400	53562876	1807	1807	1807	1807	0
119	20231120	172300	53562876	1807	1807	1807	1807	0
120	20231120	172200	53562876	1807	1807	1807	1807	0
121	20231120	172100	53562876	1807	1807	1807	1807	0
122	20231120	172000	53562876	1807	1807	1807	1807	124
123	20231120	171900	53562876	1807	1807	1807	1807	0
124	20231120	171800	53562876	1807	1807	1807	1807	0
125	20231120	171700	53562876	1807	1807	1807	1807	0
126	20231120	171600	53562876	1807	1807	1807	1807	0
127	20231120	171500	53562876	1807	1807	1807	1807	0
128	20231120	171400	53562876	1807	1807	1807	1807	0
129	20231120	171300	53562876	1807	1807	1807	1807	0
130	20231120	171200	53562876	1807	1807	1807	1807	0
131	20231120	171100	53562876	1807	1807	1807	1807	0
132	20231120	171000	53562876	1807	1807	1807	1807	0
133	20231120	170900	53562876	1807	1807	1807	1807	0
134	20231120	170800	53562876	1807	1807	1807	1807	0
135	20231120	170700	53562876	1807	1807	1807	1807	0
136	20231120	170600	53562876	1807	1807	1807	1807	0
137	20231120	170500	53562876	1807	1807	1807	1807	0
138	20231120	170400	53562876	1807	1807	1807	1807	0
139	20231120	170300	53562876	1807	1807	1807	1807	0
140	20231120	170200	53562876	1807	1807	1807	1807	0
141	20231120	170100	53562876	1807	1807	1807	1807	0
142	20231120	170000	53562876	1807	1807	1807	1807	0
143	20231120	165900	53562876	1807	1807	1807	1807	0
144	20231120	165800	53562876	1807	1807	1807	1807	0
145	20231120	165700	53562876	1807	1807	1807	1807	0
146	20231120	165600	53562876	1807	1807	1807	1807	0
147	20231120	165500	53562876	1807	1807	1807	1807	0
148	20231120	165400	53562876	1807	1807	1807	1807	0
149	20231120	165300	53562876	1807	1807	1807	1807	0
150	20231120	165200	53562876	1807	1807	1807	1807	0
151	20231120	165100	53562876	1807	1807	1807	1807	0
152	20231120	165000	53562876	1807	1807	1807	1807	124
153	20231120	164900	53562876	1807	1807	1807	1807	0
154	20231120	164800	53562876	1807	1807	1807	1807	0
155	20231120	164700	53562876	1807	1807	1807	1807	0
156	20231120	164600	53562876	1807	1807	1807	1807	0
157	20231120	164500	53562876	1807	1807	1807	1807	0
158	20231120	164400	53562876	1807	1807	1807	1807	0
159	20231120	164300	53562876	1807	1807	1807	1807	0
160	20231120	164200	53562876	1807	1807	1807	1807	0
161	20231120	164100	53562876	1807	1807	1807	1807	0
162	20231120	164000	53562876	1807	1807	1807	1807	0
163	20231120	163900	53562876	1807	1807	1807	1807	0
164	20231120	163800	53562876	1807	1807	1807	1807	0
165	20231120	163700	53562876	1807	1807	1807	1807	0
166	20231120	163600	53562876	1807	1807	1807	1807	0
167	20231120	163500	53562876	1807	1807	1807	1807	0
168	20231120	163400	53562876	1807	1807	1807	1807	0
169	20231120	163300	53562876	1807	1807	1807	1807	0
170	20231120	163200	53562876	1807	1807	1807	1807	0
171	20231120	163100	53562876	1807	1807	1807	1807	0
172	20231120	163000	53562876	1807	1807	1807	1807	0
173	20231120	162900	53562876	1807	1807	1807	1807	0
174	20231120	162800	53562876	1807	1807	1807	1807	0
175	20231120	162700	53562876	1807	1807	1807	1807	0
176	20231120	162600	53562876	1807	1807	1807	1807	0
177	20231120	162500	53562876	1807	1807	1807	1807	0
178	20231120	162400	53562876	1807	1807	1807	1807	0
179	20231120	162300	53562876	1807	1807	1807	1807	0
180	20231120	162200	53562876	1807	1807	1807	1807	0
181	20231120	162100	53562876	1807	1807	1807	1807	0
182	20231120	162000	53562876	1807	1807	1807	1807	124
183	20231120	161900	53562876	1807	1807	1807	1807	0
184	20231120	161800	53562876	1807	1807	1807	1807	0
185	20231120	161700	53562876	1807	1807	1807	1807	0
186	20231120	161600	53562876	1807	1807	1807	1807	0
187	20231120	161500	53562876	1807	1807	1807	1807	0
188	20231120	161400	53562876	1807	1807	1807	1807	0
189	20231120	161300	53562876	1807	1807	1807	1807	0
190	20231120	161200	53562876	1807	1807	1807	1807	0
191	20231120	161100	53562876	1807	1807	1807	1807	0
192	20231120	161000	53562876	1807	1807	1807	1807	0
193	20231120	160900	53562876	1807	1807	1807	1807	0
194	20231120	160800	53562876	1807	1807	1807	1807	0
195	20231120	160700	53562876	1807	1807	1807	1807	0
196	20231120	160600	53562876	1807	1807	1807	1807	0
197	20231120	160500	53562876	1807	1807	1807	1807	0
198	20231120	160400	53562876	1807	1807	1807	1807	0
199	20231120	160300	53562876	1807	1807	1807	1807	0
200	20231120	160200	53562876	1807	1807	1807	1807	0
201	20231120	160100	53562876	1807	1807	1807	1807	0
202	20231120	160000	53562876	1807	1807	1807	1807	0
203	20231120	155900	53562876	1807	1807	1807	1807	0
204	20231120	155800	53562876	1807	1807	1807	1807	0
205	20231120	155700	53562876	1807	1807	1807	1807	0
206	20231120	155600	53562876	1807	1807	1807	1807	0
207	20231120	155500	53562876	1807	1807	1807	1807	0
208	20231120	155400	53562876	1807	1807	1807	1807	0
209	20231120	155300	53562876	1807	1807	1807	1807	0
210	20231120	155200	53562876	1807	1807	1807	1807	0
211	20231120	155100	53562876	1807	1807	1807	1807	0
212	20231120	155000	53562876	1807	1807	1807	1807	124
213	20231120	154900	53562876	1807	1807	1807	1807	0
214	20231120	154800	53562876	1807	1807	1807	1807	0
215	20231120	154700	53562876	1807	1807	1807	1807	0
216	20231120	154600	53562876	1807	1807	1807	1807	0
217	20231120	154500	53562876	1807	1807	1807	1807	0
218	20231120	154400	53562876	1807	1807	1807	1807	0
219	20231120	154300	53562876	1807	1807	1807	1807	0
220	20231120	154200	53562876	1807	1807	1807	1807	0
221	20231120	154100	53562876	1807	1807	1807	1807	0
222	20231120	154000	53562876	1807	1807	1807	1807	0
223	20231120	153900	53562876	1807	1807	1807	1807	0
224	20231120	153800	53562876	1807	1807	1807	1807	0
225	20231120	153700	53562876	1807	1807	1807	1807	0
226	20231120	153600	53562876	1807	1807	1807	1807	0
227	20231120	153500	53562876	1807	1807	1807	1807	0
228	20231120	153400	53562876	1807	1807	1807	1807	0
229	20231120	153300	53562876	1807	1807	1807	1807	0
230	20231120	153200	53562876	1807	1807	1807	1807	0
231	20231120	153100	53562876	1807	1807	1807	1807	0
232	20231120	153000	53562876	1807	1807	1807	1807	124
233	20231120	152900	53338808	1807	1807	1807	1807	0
234	20231120	152800	53338808	1807	1807	1807	1807	0
235	20231120	152700	53338808	1807	1807	1807	1807	0
236	20231120	152600	53338808	1807	1807	1807	1807	0
237	20231120	152500	53338808	1807	1807	1807	1807	0
238	20231120	152400	53338808	1807	1807	1807	1807	0
239	20231120	152300	53338808	1807	1807	1807	1807	0
240	20231120	152200	53338808	1807	1807	1807	1807	0
241	20231120	152100	53338808	1807	1807	1807	1807	0
242	20231120	152000	53338808	1807	1807	1807	1807	0
243	20231120	151900	53338808	1807	1807	1807	1807	0
244	20231120	151800	53338808	1807	1805	1807	1805	102
245	20231120	151700	53154694	1807	1807	1807	1807	10
246	20231120	151600	53136624	1807	1805	1807	1805	35
247	20231120	151500	53073427	1807	1807	1807	1807	0
248	20231120	151400	53073427	1807	1807	1807	1807	0
249	20231120	151300	53073427	1807	1807	1807	1807	42
250	20231120	151200	52997533	1808	1808	1808	1808	0
251	20231120	151100	52997533	1808	1808	1808	1808	0
252	20231120	151000	52997533	1808	1808	1808	1808	0
253	20231120	150900	52997533	1808	1808	1808	1808	0
254	20231120	150800	52997533	1808	1808	1808	1808	0
255	20231120	150700	52997533	1808	1807	1808	1807	5343
256	20231120	150600	43342730	1807	1807	1807	1807	0
257	20231120	150500	43342730	1807	1807	1807	1807	0
258	20231120	150400	43342730	1807	1807	1807	1807	0
259	20231120	150300	43342730	1807	1807	1807	1807	0
260	20231120	150200	43342730	1807	1807	1807	1807	0
261	20231120	150100	43342730	1807	1807	1807	1807	0
262	20231120	150000	43342730	1807	1806	1807	1806	11
263	20231120	145900	43322863	1807	1807	1807	1807	0
264	20231120	145800	43322863	1807	1807	1807	1807	0
265	20231120	145700	43322863	1807	1807	1807	1807	0
266	20231120	145600	43322863	1807	1807	1807	1807	0
267	20231120	145500	43322863	1807	1807	1807	1807	0
268	20231120	145400	43322863	1807	1806	1807	1806	4
269	20231120	145300	43315638	1804	1804	1804	1804	0
270	20231120	145200	43315638	1804	1804	1804	1804	0
271	20231120	145100	43315638	1804	1804	1804	1804	0
272	20231120	145000	43315638	1804	1804	1804	1804	1554
273	20231120	144900	40512222	1809	1809	1809	1809	0
274	20231120	144800	40512222	1809	1809	1809	1809	0
275	20231120	144700	40512222	1809	1809	1809	1809	0
276	20231120	144600	40512222	1809	1809	1809	1809	0
277	20231120	144500	40512222	1809	1809	1809	1809	0
278	20231120	144400	40512222	1809	1809	1809	1809	0
279	20231120	144300	40512222	1809	1809	1809	1809	0
280	20231120	144200	40512222	1809	1809	1809	1809	0
281	20231120	144100	40512222	1809	1809	1809	1809	0
282	20231120	144000	40512222	1809	1809	1809	1809	0
283	20231120	143900	40512222	1809	1809	1809	1809	0
284	20231120	143800	40512222	1809	1809	1809	1809	0
285	20231120	143700	40512222	1809	1809	1809	1809	0
286	20231120	143600	40512222	1809	1809	1809	1809	0
287	20231120	143500	40512222	1809	1809	1809	1809	0
288	20231120	143400	40512222	1809	1809	1809	1809	0
289	20231120	143300	40512222	1809	1809	1809	1809	0
290	20231120	143200	40512222	1809	1809	1809	1809	0
291	20231120	143100	40512222	1809	1809	1809	1809	0
292	20231120	143000	40512222	1809	1809	1809	1809	0
293	20231120	142900	40512222	1809	1809	1809	1809	0
294	20231120	142800	40512222	1809	1809	1809	1809	0
295	20231120	142700	40512222	1809	1809	1809	1809	1
296	20231120	142600	40510413	1805	1805	1805	1805	0
297	20231120	142500	40510413	1805	1805	1805	1805	0
298	20231120	142400	40510413	1805	1805	1805	1805	285
299	20231120	142300	39995988	1807	1807	1807	1807	0
300	20231120	142200	39995988	1807	1807	1807	1807	0
301	20231120	142100	39995988	1807	1807	1807	1807	0
302	20231120	142000	39995988	1807	1807	1807	1807	1
303	20231120	141900	39994181	1803	1807	1807	1803	518
304	20231120	141800	39059662	1805	1805	1805	1805	0
305	20231120	141700	39059662	1805	1805	1805	1805	0
306	20231120	141600	39059662	1805	1805	1805	1805	0
307	20231120	141500	39059662	1805	1805	1805	1805	0
308	20231120	141400	39059662	1805	1805	1805	1805	0
309	20231120	141300	39059662	1805	1805	1805	1805	0
310	20231120	141200	39059662	1805	1805	1805	1805	0
311	20231120	141100	39059662	1805	1805	1805	1805	0
312	20231120	141000	39059662	1805	1805	1805	1805	0
313	20231120	140900	39059662	1805	1805	1805	1805	0
314	20231120	140800	39059662	1805	1805	1805	1805	497
315	20231120	140700	38162577	1807	1807	1807	1807	0
316	20231120	140600	38162577	1807	1807	1807	1807	0
317	20231120	140500	38162577	1807	1807	1807	1807	0
318	20231120	140400	38162577	1807	1807	1807	1807	0
319	20231120	140300	38162577	1807	1807	1807	1807	0
320	20231120	140200	38162577	1807	1807	1807	1807	0
321	20231120	140100	38162577	1807	1807	1807	1807	0
322	20231120	140000	38162577	1807	1807	1807	1807	26
323	20231120	135900	38115595	1807	1807	1807	1807	0
324	20231120	135800	38115595	1807	1807	1807	1807	486
325	20231120	135700	37237393	1807	1807	1807	1807	200
326	20231120	135600	36875993	1808	1809	1809	1808	1200
327	20231120	135500	34705393	1809	1809	1809	1809	800
328	20231120	135400	33258193	1807	1807	1807	1807	0
329	20231120	135300	33258193	1807	1807	1807	1807	0
330	20231120	135200	33258193	1807	1807	1807	1807	0
331	20231120	135100	33258193	1807	1807	1807	1807	0
332	20231120	135000	33258193	1807	1807	1807	1807	0
333	20231120	134900	33258193	1807	1807	1807	1807	0
334	20231120	134800	33258193	1807	1807	1807	1807	200
335	20231120	134700	32896793	1810	1810	1810	1810	0
336	20231120	134600	32896793	1810	1810	1810	1810	0
337	20231120	134500	32896793	1810	1810	1810	1810	0
338	20231120	134400	32896793	1810	1810	1810	1810	0
339	20231120	134300	32896793	1810	1810	1810	1810	0
340	20231120	134200	32896793	1810	1810	1810	1810	1000
341	20231120	134100	31086793	1810	1810	1810	1810	0
342	20231120	134000	31086793	1810	1810	1810	1810	0
343	20231120	133900	31086793	1810	1810	1810	1810	0
344	20231120	133800	31086793	1810	1810	1810	1810	0
345	20231120	133700	31086793	1810	1810	1810	1810	0
346	20231120	133600	31086793	1810	1810	1810	1810	0
347	20231120	133500	31086793	1810	1810	1810	1810	0
348	20231120	133400	31086793	1810	1810	1810	1810	0
349	20231120	133300	31086793	1810	1810	1810	1810	0
350	20231120	133200	31086793	1810	1810	1810	1810	0
351	20231120	133100	31086793	1810	1810	1810	1810	0
352	20231120	133000	31086793	1810	1810	1810	1810	0
353	20231120	132900	31086793	1810	1810	1810	1810	20
354	20231120	132800	31050593	1809	1809	1809	1809	0
355	20231120	132700	31050593	1809	1809	1809	1809	0
356	20231120	132600	31050593	1809	1809	1809	1809	0
357	20231120	132500	31050593	1809	1809	1809	1809	0
358	20231120	132400	31050593	1809	1809	1809	1809	0
359	20231120	132300	31050593	1809	1809	1809	1809	0
360	20231120	132200	31050593	1809	1809	1809	1809	0
361	20231120	132100	31050593	1809	1809	1809	1809	0
362	20231120	132000	31050593	1809	1809	1809	1809	0
363	20231120	131900	31050593	1809	1809	1809	1809	200
364	20231120	131800	30688793	1810	1810	1810	1810	0
365	20231120	131700	30688793	1810	1810	1810	1810	0
366	20231120	131600	30688793	1810	1810	1810	1810	0
367	20231120	131500	30688793	1810	1810	1810	1810	0
368	20231120	131400	30688793	1810	1810	1810	1810	0
369	20231120	131300	30688793	1810	1810	1810	1810	0
370	20231120	131200	30688793	1810	1810	1810	1810	0
371	20231120	131100	30688793	1810	1810	1810	1810	0
372	20231120	131000	30688793	1810	1810	1810	1810	0
373	20231120	130900	30688793	1810	1810	1810	1810	0
374	20231120	130800	30688793	1810	1810	1810	1810	0
375	20231120	130700	30688793	1810	1810	1810	1810	0
376	20231120	130600	30688793	1810	1810	1810	1810	0
377	20231120	130500	30688793	1810	1810	1810	1810	0
378	20231120	130400	30688793	1810	1810	1810	1810	0
379	20231120	130300	30688793	1810	1810	1810	1810	0
380	20231120	130200	30688793	1810	1810	1810	1810	0
381	20231120	130100	30688793	1810	1810	1810	1810	0
382	20231120	130000	30688793	1810	1810	1810	1810	1
383	20231120	125900	30686983	1810	1810	1810	1810	0
384	20231120	125800	30686983	1810	1810	1810	1810	0
385	20231120	125700	30686983	1810	1810	1810	1810	0
386	20231120	125600	30686983	1810	1810	1810	1810	0
387	20231120	125500	30686983	1810	1810	1810	1810	0
388	20231120	125400	30686983	1810	1810	1810	1810	475
389	20231120	125300	29827233	1810	1810	1810	1804	858
390	20231120	125200	28279388	1804	1804	1804	1804	0
391	20231120	125100	28279388	1804	1806	1806	1804	35
392	20231120	125000	28216238	1810	1810	1810	1810	0
393	20231120	124900	28216238	1810	1810	1810	1810	0
394	20231120	124800	28216238	1810	1810	1810	1810	0
395	20231120	124700	28216238	1810	1810	1810	1810	0
396	20231120	124600	28216238	1810	1810	1810	1810	0
397	20231120	124500	28216238	1810	1810	1810	1810	0
398	20231120	124400	28216238	1810	1810	1810	1810	0
399	20231120	124300	28216238	1810	1810	1810	1810	0
400	20231120	124200	28216238	1810	1810	1810	1810	0
401	20231120	124100	28216238	1810	1810	1810	1810	0
402	20231120	124000	28216238	1810	1810	1810	1810	0
403	20231120	123900	28216238	1810	1810	1810	1810	0
404	20231120	123800	28216238	1810	1810	1810	1810	0
405	20231120	123700	28216238	1810	1810	1810	1810	0
406	20231120	123600	28216238	1810	1810	1810	1810	0
407	20231120	123500	28216238	1810	1810	1810	1810	1
408	20231120	123400	28214428	1811	1811	1811	1811	0
409	20231120	123300	28214428	1811	1811	1811	1811	0
410	20231120	123200	28214428	1811	1811	1811	1811	0
411	20231120	123100	28214428	1811	1811	1811	1811	0
412	20231120	123000	28214428	1811	1811	1811	1811	0
413	20231120	122900	28214428	1811	1811	1811	1811	0
414	20231120	122800	28214428	1811	1811	1811	1811	0
415	20231120	122700	28214428	1811	1811	1811	1811	0
416	20231120	122600	28214428	1811	1811	1811	1811	0
417	20231120	122500	28214428	1811	1811	1811	1811	0
418	20231120	122400	28214428	1811	1811	1811	1811	1
419	20231120	122300	28212617	1811	1811	1811	1811	0
420	20231120	122200	28212617	1811	1811	1811	1811	0
421	20231120	122100	28212617	1811	1811	1811	1811	0
422	20231120	122000	28212617	1811	1811	1811	1811	0
423	20231120	121900	28212617	1811	1811	1811	1811	0
424	20231120	121800	28212617	1811	1811	1811	1811	0
425	20231120	121700	28212617	1811	1811	1811	1811	0
426	20231120	121600	28212617	1811	1811	1811	1811	0
427	20231120	121500	28212617	1811	1811	1811	1811	0
428	20231120	121400	28212617	1811	1811	1811	1811	0
429	20231120	121300	28212617	1811	1811	1811	1811	1
430	20231120	121200	28210806	1805	1805	1805	1805	128
431	20231120	121100	27979766	1805	1805	1805	1805	0
432	20231120	121000	27979766	1805	1805	1805	1805	0
433	20231120	120900	27979766	1805	1805	1805	1805	1
434	20231120	120800	27977961	1809	1809	1809	1809	0
435	20231120	120700	27977961	1809	1809	1809	1809	0
436	20231120	120600	27977961	1809	1809	1809	1809	0
437	20231120	120500	27977961	1809	1809	1809	1809	0
438	20231120	120400	27977961	1809	1809	1809	1809	0
439	20231120	120300	27977961	1809	1809	1809	1809	760
440	20231120	120200	26603121	1809	1809	1809	1809	0
441	20231120	120100	26603121	1809	1809	1809	1809	1
442	20231120	120000	26601312	1802	1802	1802	1802	0
443	20231120	115900	26601312	1802	1802	1802	1802	0
444	20231120	115800	26601312	1802	1802	1802	1802	0
445	20231120	115700	26601312	1802	1802	1802	1802	0
446	20231120	115600	26601312	1802	1808	1808	1802	2320
447	20231120	115500	22415346	1808	1808	1808	1808	0
448	20231120	115400	22415346	1808	1808	1808	1808	0
449	20231120	115300	22415346	1808	1808	1808	1808	0
450	20231120	115200	22415346	1808	1808	1808	1808	0
451	20231120	115100	22415346	1808	1808	1808	1808	0
452	20231120	115000	22415346	1808	1808	1808	1808	0
453	20231120	114900	22415346	1808	1808	1808	1808	0
454	20231120	114800	22415346	1808	1808	1808	1808	0
455	20231120	114700	22415346	1808	1808	1808	1808	0
456	20231120	114600	22415346	1808	1808	1808	1808	873
457	20231120	114500	20836962	1808	1808	1808	1808	0
458	20231120	114400	20836962	1808	1808	1808	1808	0
459	20231120	114300	20836962	1808	1808	1808	1808	0
460	20231120	114200	20836962	1808	1808	1808	1808	0
461	20231120	114100	20836962	1808	1808	1808	1808	0
462	20231120	114000	20836962	1808	1808	1808	1808	0
463	20231120	113900	20836962	1808	1808	1808	1808	0
464	20231120	113800	20836962	1808	1808	1808	1808	0
465	20231120	113700	20836962	1808	1808	1808	1808	0
466	20231120	113600	20836962	1808	1808	1808	1808	10
467	20231120	113500	20818882	1808	1808	1808	1808	8
468	20231120	113400	20804418	1808	1808	1808	1808	0
469	20231120	113300	20804418	1808	1808	1808	1808	0
470	20231120	113200	20804418	1808	1808	1808	1808	0
471	20231120	113100	20804418	1808	1808	1808	1808	0
472	20231120	113000	20804418	1808	1808	1808	1808	0
473	20231120	112900	20804418	1808	1808	1808	1808	0
474	20231120	112800	20804418	1808	1808	1808	1808	0
475	20231120	112700	20804418	1808	1808	1808	1808	0
476	20231120	112600	20804418	1808	1808	1808	1808	0
477	20231120	112500	20804418	1808	1808	1808	1808	0
478	20231120	112400	20804418	1808	1808	1808	1808	0
479	20231120	112300	20804418	1808	1808	1808	1808	0
480	20231120	112200	20804418	1808	1808	1808	1808	0
481	20231120	112100	20804418	1808	1808	1808	1808	0
482	20231120	112000	20804418	1808	1808	1808	1808	400
483	20231120	111900	20081218	1808	1806	1808	1806	5
484	20231120	111800	20072186	1808	1806	1808	1806	716
485	20231120	111700	18778638	1802	1802	1802	1802	0
486	20231120	111600	18778638	1802	1802	1802	1802	0
487	20231120	111500	18778638	1802	1802	1802	1802	0
488	20231120	111400	18778638	1802	1802	1802	1802	0
489	20231120	111300	18778638	1802	1802	1802	1802	2
490	20231120	111200	18775034	1802	1802	1802	1802	2
491	20231120	111100	18771430	1806	1806	1806	1806	0
492	20231120	111000	18771430	1806	1806	1806	1806	0
493	20231120	110900	18771430	1806	1806	1806	1806	0
494	20231120	110800	18771430	1806	1806	1806	1806	0
495	20231120	110700	18771430	1806	1806	1806	1806	0
496	20231120	110600	18771430	1806	1806	1806	1806	0
497	20231120	110500	18771430	1806	1806	1806	1806	0
498	20231120	110400	18771430	1806	1806	1806	1806	0
499	20231120	110300	18771430	1806	1806	1806	1806	0
500	20231120	110200	18771430	1806	1806	1806	1806	0
501	20231120	110100	18771430	1806	1806	1806	1806	0
502	20231120	110000	18771430	1806	1806	1806	1806	0
503	20231120	105900	18771430	1806	1806	1806	1806	0
504	20231120	105800	18771430	1806	1806	1806	1806	0
505	20231120	105700	18771430	1806	1806	1806	1806	0
506	20231120	105600	18771430	1806	1806	1806	1806	0
507	20231120	105500	18771430	1806	1806	1806	1806	0
508	20231120	105400	18771430	1806	1806	1806	1806	0
509	20231120	105300	18771430	1806	1806	1806	1806	0
510	20231120	105200	18771430	1806	1806	1806	1806	655
511	20231120	105100	17588500	1807	1807	1807	1807	0
512	20231120	105000	17588500	1807	1807	1807	1807	0
513	20231120	104900	17588500	1807	1807	1807	1807	0
514	20231120	104800	17588500	1807	1807	1807	1807	0
515	20231120	104700	17588500	1807	1807	1807	1807	0
516	20231120	104600	17588500	1807	1807	1807	1807	0
517	20231120	104500	17588500	1807	1807	1807	1807	0
518	20231120	104400	17588500	1807	1807	1807	1807	0
519	20231120	104300	17588500	1807	1807	1807	1807	0
520	20231120	104200	17588500	1807	1807	1807	1807	0
521	20231120	104100	17588500	1807	1807	1807	1807	1
522	20231120	104000	17586693	1801	1802	1802	1801	100
523	20231120	103900	17406576	1807	1807	1807	1807	0
524	20231120	103800	17406576	1807	1807	1807	1807	0
525	20231120	103700	17406576	1807	1807	1807	1807	0
526	20231120	103600	17406576	1807	1807	1807	1807	0
527	20231120	103500	17406576	1807	1807	1807	1807	1
528	20231120	103400	17404769	1802	1802	1802	1801	834
529	20231120	103300	15902071	1802	1804	1804	1802	2000
530	20231120	103200	12297181	1810	1810	1810	1810	0
531	20231120	103100	12297181	1810	1810	1810	1810	0
532	20231120	103000	12297181	1810	1810	1810	1810	0
533	20231120	102900	12297181	1810	1810	1810	1810	0
534	20231120	102800	12297181	1810	1810	1810	1810	0
535	20231120	102700	12297181	1810	1810	1810	1810	0
536	20231120	102600	12297181	1810	1810	1810	1810	0
537	20231120	102500	12297181	1810	1810	1810	1810	0
538	20231120	102400	12297181	1810	1810	1810	1810	0
539	20231120	102300	12297181	1810	1810	1810	1810	0
540	20231120	102200	12297181	1810	1810	1810	1810	0
541	20231120	102100	12297181	1810	1810	1810	1810	0
542	20231120	102000	12297181	1810	1810	1810	1810	0
543	20231120	101900	12297181	1810	1810	1810	1810	0
544	20231120	101800	12297181	1810	1810	1810	1810	0
545	20231120	101700	12297181	1810	1810	1810	1810	0
546	20231120	101600	12297181	1810	1810	1810	1810	0
547	20231120	101500	12297181	1810	1810	1810	1810	0
548	20231120	101400	12297181	1810	1810	1810	1810	0
549	20231120	101300	12297181	1810	1810	1810	1810	0
550	20231120	101200	12297181	1810	1810	1810	1810	0
551	20231120	101100	12297181	1810	1810	1810	1810	0
552	20231120	101000	12297181	1810	1810	1810	1810	0
553	20231120	100900	12297181	1810	1810	1810	1810	0
554	20231120	100800	12297181	1810	1810	1810	1810	0
555	20231120	100700	12297181	1810	1810	1810	1810	0
556	20231120	100600	12297181	1810	1810	1810	1810	0
557	20231120	100500	12297181	1810	1810	1810	1810	0
558	20231120	100400	12297181	1810	1810	1810	1810	400
559	20231120	100300	11573181	1810	1810	1810	1810	1
560	20231120	100200	11571371	1809	1809	1809	1809	0
561	20231120	100100	11571371	1809	1809	1809	1809	0
562	20231120	100000	11571371	1809	1809	1809	1809	500
563	20231120	095900	10666871	1809	1809	1809	1809	0
564	20231120	095800	10666871	1809	1809	1809	1809	0
565	20231120	095700	10666871	1809	1809	1809	1809	0
566	20231120	095600	10666871	1809	1809	1809	1809	0
567	20231120	095500	10666871	1809	1809	1809	1809	0
568	20231120	095400	10666871	1809	1809	1809	1809	0
569	20231120	095300	10666871	1809	1808	1809	1808	203
570	20231120	095200	10299844	1807	1807	1807	1802	38
571	20231120	095100	10231208	1802	1802	1802	1802	200
572	20231120	095000	9870808	1808	1808	1808	1808	0
573	20231120	094900	9870808	1808	1808	1808	1808	0
574	20231120	094800	9870808	1808	1808	1808	1808	0
575	20231120	094700	9870808	1808	1808	1808	1808	0
576	20231120	094600	9870808	1808	1808	1808	1808	213
577	20231120	094500	9485704	1808	1808	1808	1808	0
578	20231120	094400	9485704	1808	1808	1808	1808	0
579	20231120	094300	9485704	1808	1808	1808	1808	0
580	20231120	094200	9485704	1808	1808	1808	1808	0
581	20231120	094100	9485704	1808	1808	1808	1808	0
582	20231120	094000	9485704	1808	1808	1808	1808	0
583	20231120	093900	9485704	1808	1808	1808	1808	0
584	20231120	093800	9485704	1808	1808	1808	1808	0
585	20231120	093700	9485704	1808	1808	1808	1808	5
586	20231120	093600	9476664	1808	1808	1808	1808	4
587	20231120	093500	9469432	1808	1808	1808	1808	0
588	20231120	093400	9469432	1808	1808	1808	1808	10
589	20231120	093300	9451352	1808	1808	1808	1808	1
590	20231120	093200	9449544	1798	1798	1798	1798	0
591	20231120	093100	9449544	1798	1798	1798	1798	253
592	20231120	093000	8994650	1808	1808	1808	1808	0
593	20231120	092900	8994650	1808	1808	1808	1808	0
594	20231120	092800	8994650	1808	1808	1808	1808	0
595	20231120	092700	8994650	1808	1808	1808	1808	0
596	20231120	092600	8994650	1808	1808	1808	1808	0
597	20231120	092500	8994650	1808	1808	1808	1808	0
598	20231120	092400	8994650	1808	1808	1808	1808	0
599	20231120	092300	8994650	1808	1808	1808	1808	52
600	20231120	092200	8900634	1808	1808	1808	1808	0
601	20231120	092100	8900634	1808	1808	1808	1808	0
602	20231120	092000	8900634	1808	1808	1808	1808	0
603	20231120	091900	8900634	1808	1808	1808	1808	0
604	20231120	091800	8900634	1808	1808	1808	1808	0
605	20231120	091700	8900634	1808	1808	1808	1808	0
606	20231120	091600	8900634	1808	1808	1808	1808	0
607	20231120	091500	8900634	1808	1808	1808	1808	1
608	20231120	091400	8898826	1807	1807	1807	1807	0
609	20231120	091300	8898826	1807	1807	1807	1807	0
610	20231120	091200	8898826	1807	1807	1807	1807	1
611	20231120	091100	8897019	1798	1798	1798	1798	0
612	20231120	091000	8897019	1798	1798	1798	1798	0
613	20231120	090900	8897019	1798	1798	1798	1798	0
614	20231120	090800	8897019	1798	1798	1798	1798	580
615	20231120	090700	7854179	1799	1799	1799	1799	4094
616	20231120	090600	489073	1815	1815	1815	1815	0
617	20231120	090500	489073	1815	1815	1815	1815	0
618	20231120	090400	489073	1815	1815	1815	1815	0
619	20231120	090300	489073	1815	1815	1815	1815	0
620	20231120	090200	489073	1815	1815	1815	1815	1
621	20231120	090100	487258	1798	1798	1798	1798	0
622	20231120	090000	487258	1798	1798	1798	1798	271