KissMeData/143210/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	200600	36355145	2940	2940	2940	2940	4776
3	20231121	200500	36355145	2940	2940	2940	2940	0
4	20231121	200400	36355145	2940	2940	2940	2940	0
5	20231121	200300	36355145	2940	2940	2940	2940	0
6	20231121	200200	36355145	2940	2940	2940	2940	0
7	20231121	200100	36355145	2940	2940	2940	2940	0
8	20231121	200000	36355145	2940	2940	2940	2940	0
9	20231121	195900	36355145	2940	2940	2940	2940	0
10	20231121	195800	36355145	2940	2940	2940	2940	0
11	20231121	195700	36355145	2940	2940	2940	2940	0
12	20231121	195600	36355145	2940	2940	2940	2940	0
13	20231121	195500	36355145	2940	2940	2940	2940	0
14	20231121	195400	36355145	2940	2940	2940	2940	0
15	20231121	195300	36355145	2940	2940	2940	2940	0
16	20231121	195200	36355145	2940	2940	2940	2940	0
17	20231121	195100	36355145	2940	2940	2940	2940	0
18	20231121	195000	36355145	2940	2940	2940	2940	0
19	20231121	194900	36355145	2940	2940	2940	2940	0
20	20231121	194800	36355145	2940	2940	2940	2940	0
21	20231121	194700	36355145	2940	2940	2940	2940	0
22	20231121	194600	36355145	2940	2940	2940	2940	0
23	20231121	194500	36355145	2940	2940	2940	2940	0
24	20231121	194400	36355145	2940	2940	2940	2940	0
25	20231121	194300	36355145	2940	2940	2940	2940	0
26	20231121	194200	36355145	2940	2940	2940	2940	0
27	20231121	194100	36355145	2940	2940	2940	2940	0
28	20231121	194000	36355145	2940	2940	2940	2940	0
29	20231121	193900	36355145	2940	2940	2940	2940	0
30	20231121	193800	36355145	2940	2940	2940	2940	0
31	20231121	193700	36355145	2940	2940	2940	2940	0
32	20231121	193600	36355145	2940	2940	2940	2940	4776
33	20231121	193500	36355145	2940	2940	2940	2940	0
34	20231121	193400	36355145	2940	2940	2940	2940	0
35	20231121	193300	36355145	2940	2940	2940	2940	0
36	20231121	193200	36355145	2940	2940	2940	2940	0
37	20231121	193100	36355145	2940	2940	2940	2940	0
38	20231121	193000	36355145	2940	2940	2940	2940	0
39	20231121	192900	36355145	2940	2940	2940	2940	0
40	20231121	192800	36355145	2940	2940	2940	2940	0
41	20231121	192700	36355145	2940	2940	2940	2940	0
42	20231121	192600	36355145	2940	2940	2940	2940	0
43	20231121	192500	36355145	2940	2940	2940	2940	0
44	20231121	192400	36355145	2940	2940	2940	2940	0
45	20231121	192300	36355145	2940	2940	2940	2940	0
46	20231121	192200	36355145	2940	2940	2940	2940	0
47	20231121	192100	36355145	2940	2940	2940	2940	0
48	20231121	192000	36355145	2940	2940	2940	2940	0
49	20231121	191900	36355145	2940	2940	2940	2940	0
50	20231121	191800	36355145	2940	2940	2940	2940	0
51	20231121	191700	36355145	2940	2940	2940	2940	0
52	20231121	191600	36355145	2940	2940	2940	2940	0
53	20231121	191500	36355145	2940	2940	2940	2940	0
54	20231121	191400	36355145	2940	2940	2940	2940	0
55	20231121	191300	36355145	2940	2940	2940	2940	0
56	20231121	191200	36355145	2940	2940	2940	2940	0
57	20231121	191100	36355145	2940	2940	2940	2940	0
58	20231121	191000	36355145	2940	2940	2940	2940	0
59	20231121	190900	36355145	2940	2940	2940	2940	0
60	20231121	190800	36355145	2940	2940	2940	2940	0
61	20231121	190700	36355145	2940	2940	2940	2940	0
62	20231121	190600	36355145	2940	2940	2940	2940	4776
63	20231121	190500	36355145	2940	2940	2940	2940	0
64	20231121	190400	36355145	2940	2940	2940	2940	0
65	20231121	190300	36355145	2940	2940	2940	2940	0
66	20231121	190200	36355145	2940	2940	2940	2940	0
67	20231121	190100	36355145	2940	2940	2940	2940	0
68	20231121	190000	36355145	2940	2940	2940	2940	0
69	20231121	185900	36355145	2940	2940	2940	2940	0
70	20231121	185800	36355145	2940	2940	2940	2940	0
71	20231121	185700	36355145	2940	2940	2940	2940	0
72	20231121	185600	36355145	2940	2940	2940	2940	0
73	20231121	185500	36355145	2940	2940	2940	2940	0
74	20231121	185400	36355145	2940	2940	2940	2940	0
75	20231121	185300	36355145	2940	2940	2940	2940	0
76	20231121	185200	36355145	2940	2940	2940	2940	0
77	20231121	185100	36355145	2940	2940	2940	2940	0
78	20231121	185000	36355145	2940	2940	2940	2940	0
79	20231121	184900	36355145	2940	2940	2940	2940	0
80	20231121	184800	36355145	2940	2940	2940	2940	0
81	20231121	184700	36355145	2940	2940	2940	2940	0
82	20231121	184600	36355145	2940	2940	2940	2940	0
83	20231121	184500	36355145	2940	2940	2940	2940	0
84	20231121	184400	36355145	2940	2940	2940	2940	0
85	20231121	184300	36355145	2940	2940	2940	2940	0
86	20231121	184200	36355145	2940	2940	2940	2940	0
87	20231121	184100	36355145	2940	2940	2940	2940	0
88	20231121	184000	36355145	2940	2940	2940	2940	0
89	20231121	183900	36355145	2940	2940	2940	2940	0
90	20231121	183800	36355145	2940	2940	2940	2940	0
91	20231121	183700	36355145	2940	2940	2940	2940	0
92	20231121	183600	36355145	2940	2940	2940	2940	4776
93	20231121	183500	36355145	2940	2940	2940	2940	0
94	20231121	183400	36355145	2940	2940	2940	2940	0
95	20231121	183300	36355145	2940	2940	2940	2940	0
96	20231121	183200	36355145	2940	2940	2940	2940	0
97	20231121	183100	36355145	2940	2940	2940	2940	0
98	20231121	183000	36355145	2940	2940	2940	2940	0
99	20231121	182900	36355145	2940	2940	2940	2940	0
100	20231121	182800	36355145	2940	2940	2940	2940	0
101	20231121	182700	36355145	2940	2940	2940	2940	0
102	20231121	182600	36355145	2940	2940	2940	2940	0
103	20231121	182500	36355145	2940	2940	2940	2940	0
104	20231121	182400	36355145	2940	2940	2940	2940	0
105	20231121	182300	36355145	2940	2940	2940	2940	0
106	20231121	182200	36355145	2940	2940	2940	2940	0
107	20231121	182100	36355145	2940	2940	2940	2940	0
108	20231121	182000	36355145	2940	2940	2940	2940	0
109	20231121	181900	36355145	2940	2940	2940	2940	0
110	20231121	181800	36355145	2940	2940	2940	2940	0
111	20231121	181700	36355145	2940	2940	2940	2940	0
112	20231121	181600	36355145	2940	2940	2940	2940	0
113	20231121	181500	36355145	2940	2940	2940	2940	0
114	20231121	181400	36355145	2940	2940	2940	2940	0
115	20231121	181300	36355145	2940	2940	2940	2940	0
116	20231121	181200	36355145	2940	2940	2940	2940	0
117	20231121	181100	36355145	2940	2940	2940	2940	0
118	20231121	181000	36355145	2940	2940	2940	2940	0
119	20231121	180900	36355145	2940	2940	2940	2940	0
120	20231121	180800	36355145	2940	2940	2940	2940	0
121	20231121	180700	36355145	2940	2940	2940	2940	0
122	20231121	180600	36355145	2940	2940	2940	2940	4776
123	20231121	180500	36355145	2940	2940	2940	2940	0
124	20231121	180400	36355145	2940	2940	2940	2940	0
125	20231121	180300	36355145	2940	2940	2940	2940	0
126	20231121	180200	36355145	2940	2940	2940	2940	0
127	20231121	180100	36355145	2940	2940	2940	2940	0
128	20231121	180000	36355145	2940	2940	2940	2940	0
129	20231121	175900	36355145	2940	2940	2940	2940	0
130	20231121	175800	36355145	2940	2940	2940	2940	0
131	20231121	175700	36355145	2940	2940	2940	2940	0
132	20231121	175600	36355145	2940	2940	2940	2940	0
133	20231121	175500	36355145	2940	2940	2940	2940	0
134	20231121	175400	36355145	2940	2940	2940	2940	0
135	20231121	175300	36355145	2940	2940	2940	2940	0
136	20231121	175200	36355145	2940	2940	2940	2940	0
137	20231121	175100	36355145	2940	2940	2940	2940	0
138	20231121	175000	36355145	2940	2940	2940	2940	0
139	20231121	174900	36355145	2940	2940	2940	2940	0
140	20231121	174800	36355145	2940	2940	2940	2940	0
141	20231121	174700	36355145	2940	2940	2940	2940	0
142	20231121	174600	36355145	2940	2940	2940	2940	0
143	20231121	174500	36355145	2940	2940	2940	2940	0
144	20231121	174400	36355145	2940	2940	2940	2940	0
145	20231121	174300	36355145	2940	2940	2940	2940	0
146	20231121	174200	36355145	2940	2940	2940	2940	0
147	20231121	174100	36355145	2940	2940	2940	2940	0
148	20231121	174000	36355145	2940	2940	2940	2940	0
149	20231121	173900	36355145	2940	2940	2940	2940	0
150	20231121	173800	36355145	2940	2940	2940	2940	0
151	20231121	173700	36355145	2940	2940	2940	2940	0
152	20231121	173600	36355145	2940	2940	2940	2940	4776
153	20231121	173500	36355145	2940	2940	2940	2940	0
154	20231121	173400	36355145	2940	2940	2940	2940	0
155	20231121	173300	36355145	2940	2940	2940	2940	0
156	20231121	173200	36355145	2940	2940	2940	2940	0
157	20231121	173100	36355145	2940	2940	2940	2940	0
158	20231121	173000	36355145	2940	2940	2940	2940	0
159	20231121	172900	36355145	2940	2940	2940	2940	0
160	20231121	172800	36355145	2940	2940	2940	2940	0
161	20231121	172700	36355145	2940	2940	2940	2940	0
162	20231121	172600	36355145	2940	2940	2940	2940	0
163	20231121	172500	36355145	2940	2940	2940	2940	0
164	20231121	172400	36355145	2940	2940	2940	2940	0
165	20231121	172300	36355145	2940	2940	2940	2940	0
166	20231121	172200	36355145	2940	2940	2940	2940	0
167	20231121	172100	36355145	2940	2940	2940	2940	0
168	20231121	172000	36355145	2940	2940	2940	2940	0
169	20231121	171900	36355145	2940	2940	2940	2940	0
170	20231121	171800	36355145	2940	2940	2940	2940	0
171	20231121	171700	36355145	2940	2940	2940	2940	0
172	20231121	171600	36355145	2940	2940	2940	2940	0
173	20231121	171500	36355145	2940	2940	2940	2940	0
174	20231121	171400	36355145	2940	2940	2940	2940	0
175	20231121	171300	36355145	2940	2940	2940	2940	0
176	20231121	171200	36355145	2940	2940	2940	2940	0
177	20231121	171100	36355145	2940	2940	2940	2940	0
178	20231121	171000	36355145	2940	2940	2940	2940	0
179	20231121	170900	36355145	2940	2940	2940	2940	0
180	20231121	170800	36355145	2940	2940	2940	2940	0
181	20231121	170700	36355145	2940	2940	2940	2940	0
182	20231121	170600	36355145	2940	2940	2940	2940	4776
183	20231121	170500	36355145	2940	2940	2940	2940	0
184	20231121	170400	36355145	2940	2940	2940	2940	0
185	20231121	170300	36355145	2940	2940	2940	2940	0
186	20231121	170200	36355145	2940	2940	2940	2940	0
187	20231121	170100	36355145	2940	2940	2940	2940	0
188	20231121	170000	36355145	2940	2940	2940	2940	0
189	20231121	165900	36355145	2940	2940	2940	2940	0
190	20231121	165800	36355145	2940	2940	2940	2940	0
191	20231121	165700	36355145	2940	2940	2940	2940	0
192	20231121	165600	36355145	2940	2940	2940	2940	0
193	20231121	165500	36355145	2940	2940	2940	2940	0
194	20231121	165400	36355145	2940	2940	2940	2940	0
195	20231121	165300	36355145	2940	2940	2940	2940	0
196	20231121	165200	36355145	2940	2940	2940	2940	0
197	20231121	165100	36355145	2940	2940	2940	2940	0
198	20231121	165000	36355145	2940	2940	2940	2940	0
199	20231121	164900	36355145	2940	2940	2940	2940	0
200	20231121	164800	36355145	2940	2940	2940	2940	0
201	20231121	164700	36355145	2940	2940	2940	2940	0
202	20231121	164600	36355145	2940	2940	2940	2940	0
203	20231121	164500	36355145	2940	2940	2940	2940	0
204	20231121	164400	36355145	2940	2940	2940	2940	0
205	20231121	164300	36355145	2940	2940	2940	2940	0
206	20231121	164200	36355145	2940	2940	2940	2940	0
207	20231121	164100	36355145	2940	2940	2940	2940	0
208	20231121	164000	36355145	2940	2940	2940	2940	0
209	20231121	163900	36355145	2940	2940	2940	2940	0
210	20231121	163800	36355145	2940	2940	2940	2940	0
211	20231121	163700	36355145	2940	2940	2940	2940	0
212	20231121	163600	36355145	2940	2940	2940	2940	4776
213	20231121	163500	36355145	2940	2940	2940	2940	0
214	20231121	163400	36355145	2940	2940	2940	2940	0
215	20231121	163300	36355145	2940	2940	2940	2940	0
216	20231121	163200	36355145	2940	2940	2940	2940	0
217	20231121	163100	36355145	2940	2940	2940	2940	0
218	20231121	163000	36355145	2940	2940	2940	2940	0
219	20231121	162900	36355145	2940	2940	2940	2940	0
220	20231121	162800	36355145	2940	2940	2940	2940	0
221	20231121	162700	36355145	2940	2940	2940	2940	0
222	20231121	162600	36355145	2940	2940	2940	2940	0
223	20231121	162500	36355145	2940	2940	2940	2940	0
224	20231121	162400	36355145	2940	2940	2940	2940	0
225	20231121	162300	36355145	2940	2940	2940	2940	0
226	20231121	162200	36355145	2940	2940	2940	2940	0
227	20231121	162100	36355145	2940	2940	2940	2940	0
228	20231121	162000	36355145	2940	2940	2940	2940	0
229	20231121	161900	36355145	2940	2940	2940	2940	0
230	20231121	161800	36355145	2940	2940	2940	2940	0
231	20231121	161700	36355145	2940	2940	2940	2940	0
232	20231121	161600	36355145	2940	2940	2940	2940	0
233	20231121	161500	36355145	2940	2940	2940	2940	0
234	20231121	161400	36355145	2940	2940	2940	2940	0
235	20231121	161300	36355145	2940	2940	2940	2940	0
236	20231121	161200	36355145	2940	2940	2940	2940	0
237	20231121	161100	36355145	2940	2940	2940	2940	0
238	20231121	161000	36355145	2940	2940	2940	2940	0
239	20231121	160900	36355145	2940	2940	2940	2940	0
240	20231121	160800	36355145	2940	2940	2940	2940	0
241	20231121	160700	36355145	2940	2940	2940	2940	0
242	20231121	160600	36355145	2940	2940	2940	2940	4776
243	20231121	160500	36355145	2940	2940	2940	2940	0
244	20231121	160400	36355145	2940	2940	2940	2940	0
245	20231121	160300	36355145	2940	2940	2940	2940	0
246	20231121	160200	36355145	2940	2940	2940	2940	0
247	20231121	160100	36355145	2940	2940	2940	2940	0
248	20231121	160000	36355145	2940	2940	2940	2940	0
249	20231121	155900	36355145	2940	2940	2940	2940	0
250	20231121	155800	36355145	2940	2940	2940	2940	0
251	20231121	155700	36355145	2940	2940	2940	2940	0
252	20231121	155600	36355145	2940	2940	2940	2940	0
253	20231121	155500	36355145	2940	2940	2940	2940	0
254	20231121	155400	36355145	2940	2940	2940	2940	0
255	20231121	155300	36355145	2940	2940	2940	2940	0
256	20231121	155200	36355145	2940	2940	2940	2940	0
257	20231121	155100	36355145	2940	2940	2940	2940	0
258	20231121	155000	36355145	2940	2940	2940	2940	0
259	20231121	154900	36355145	2940	2940	2940	2940	0
260	20231121	154800	36355145	2940	2940	2940	2940	0
261	20231121	154700	36355145	2940	2940	2940	2940	0
262	20231121	154600	36355145	2940	2940	2940	2940	0
263	20231121	154500	36355145	2940	2940	2940	2940	0
264	20231121	154400	36355145	2940	2940	2940	2940	0
265	20231121	154300	36355145	2940	2940	2940	2940	0
266	20231121	154200	36355145	2940	2940	2940	2940	0
267	20231121	154100	36355145	2940	2940	2940	2940	0
268	20231121	154000	36355145	2940	2940	2940	2940	0
269	20231121	153900	36355145	2940	2940	2940	2940	0
270	20231121	153800	36355145	2940	2940	2940	2940	0
271	20231121	153700	36355145	2940	2940	2940	2940	0
272	20231121	153600	36355145	2940	2940	2940	2940	4776
273	20231121	153500	36355145	2940	2940	2940	2940	0
274	20231121	153400	36355145	2940	2940	2940	2940	0
275	20231121	153300	36355145	2940	2940	2940	2940	0
276	20231121	153200	36355145	2940	2940	2940	2940	0
277	20231121	153100	36355145	2940	2940	2940	2940	0
278	20231121	153000	36355145	2940	2940	2940	2940	4776
279	20231121	152900	22313705	2925	2925	2925	2925	0
280	20231121	152800	22313705	2925	2925	2925	2925	0
281	20231121	152700	22313705	2925	2925	2925	2925	0
282	20231121	152600	22313705	2925	2925	2925	2925	0
283	20231121	152500	22313705	2925	2925	2925	2925	0
284	20231121	152400	22313705	2925	2925	2925	2925	0
285	20231121	152300	22313705	2925	2925	2925	2925	0
286	20231121	152200	22313705	2925	2925	2925	2925	0
287	20231121	152100	22313705	2925	2925	2925	2925	0
288	20231121	152000	22313705	2925	2925	2925	2925	0
289	20231121	151900	22313705	2925	2925	2925	2925	1
290	20231121	151800	22310780	2930	2930	2930	2930	0
291	20231121	151700	22310780	2930	2930	2930	2930	0
292	20231121	151600	22310780	2930	2930	2930	2930	0
293	20231121	151500	22310780	2930	2930	2930	2930	0
294	20231121	151400	22310780	2930	2930	2930	2930	0
295	20231121	151300	22310780	2930	2930	2930	2930	0
296	20231121	151200	22310780	2930	2930	2930	2930	40
297	20231121	151100	22193580	2930	2930	2930	2930	0
298	20231121	151000	22193580	2930	2930	2930	2930	65
299	20231121	150900	22003130	2925	2925	2925	2925	0
300	20231121	150800	22003130	2925	2925	2925	2925	0
301	20231121	150700	22003130	2925	2925	2925	2925	0
302	20231121	150600	22003130	2925	2925	2925	2925	0
303	20231121	150500	22003130	2925	2925	2925	2925	0
304	20231121	150400	22003130	2925	2925	2925	2925	0
305	20231121	150300	22003130	2925	2925	2925	2925	0
306	20231121	150200	22003130	2925	2925	2925	2925	0
307	20231121	150100	22003130	2925	2925	2925	2925	0
308	20231121	150000	22003130	2925	2925	2925	2925	0
309	20231121	145900	22003130	2925	2925	2925	2925	0
310	20231121	145800	22003130	2925	2925	2925	2925	1
311	20231121	145700	22000205	2925	2925	2925	2925	0
312	20231121	145600	22000205	2925	2925	2925	2925	0
313	20231121	145500	22000205	2925	2925	2925	2925	4
314	20231121	145400	21988505	2925	2925	2925	2925	0
315	20231121	145300	21988505	2925	2925	2925	2925	0
316	20231121	145200	21988505	2925	2925	2925	2925	0
317	20231121	145100	21988505	2925	2925	2925	2925	34
318	20231121	145000	21889055	2925	2925	2925	2925	454
319	20231121	144900	20561105	2925	2925	2925	2925	0
320	20231121	144800	20561105	2925	2925	2925	2925	0
321	20231121	144700	20561105	2925	2925	2925	2925	0
322	20231121	144600	20561105	2925	2925	2925	2925	0
323	20231121	144500	20561105	2925	2925	2925	2925	0
324	20231121	144400	20561105	2925	2925	2925	2925	0
325	20231121	144300	20561105	2925	2925	2925	2925	100
326	20231121	144200	20268605	2930	2930	2930	2930	0
327	20231121	144100	20268605	2930	2930	2930	2930	0
328	20231121	144000	20268605	2930	2930	2930	2930	0
329	20231121	143900	20268605	2930	2930	2930	2930	0
330	20231121	143800	20268605	2930	2930	2930	2930	2
331	20231121	143700	20262745	2930	2930	2930	2930	0
332	20231121	143600	20262745	2930	2930	2930	2930	0
333	20231121	143500	20262745	2930	2930	2930	2930	0
334	20231121	143400	20262745	2930	2930	2930	2930	0
335	20231121	143300	20262745	2930	2930	2930	2930	4
336	20231121	143200	20251025	2930	2930	2930	2930	0
337	20231121	143100	20251025	2930	2930	2930	2930	0
338	20231121	143000	20251025	2930	2930	2930	2930	154
339	20231121	142900	19799805	2930	2930	2930	2930	0
340	20231121	142800	19799805	2930	2930	2930	2930	0
341	20231121	142700	19799805	2930	2930	2930	2930	0
342	20231121	142600	19799805	2930	2930	2930	2930	0
343	20231121	142500	19799805	2930	2930	2930	2930	9
344	20231121	142400	19773435	2930	2930	2930	2930	9
345	20231121	142300	19747065	2930	2930	2935	2930	242
346	20231121	142200	19037935	2930	2930	2930	2930	0
347	20231121	142100	19037935	2930	2930	2930	2930	0
348	20231121	142000	19037935	2930	2930	2930	2930	0
349	20231121	141900	19037935	2930	2930	2930	2930	0
350	20231121	141800	19037935	2930	2930	2930	2930	0
351	20231121	141700	19037935	2930	2930	2930	2930	0
352	20231121	141600	19037935	2930	2930	2930	2930	0
353	20231121	141500	19037935	2930	2930	2930	2930	0
354	20231121	141400	19037935	2930	2930	2930	2930	0
355	20231121	141300	19037935	2930	2930	2930	2930	1
356	20231121	141200	19035005	2925	2925	2925	2925	0
357	20231121	141100	19035005	2925	2925	2925	2925	0
358	20231121	141000	19035005	2925	2925	2925	2925	0
359	20231121	140900	19035005	2925	2925	2925	2925	0
360	20231121	140800	19035005	2925	2925	2925	2925	0
361	20231121	140700	19035005	2925	2925	2925	2925	0
362	20231121	140600	19035005	2925	2925	2925	2925	0
363	20231121	140500	19035005	2925	2925	2925	2925	0
364	20231121	140400	19035005	2925	2925	2925	2925	0
365	20231121	140300	19035005	2925	2925	2925	2925	0
366	20231121	140200	19035005	2925	2925	2925	2925	0
367	20231121	140100	19035005	2925	2925	2925	2925	0
368	20231121	140000	19035005	2925	2925	2925	2925	0
369	20231121	135900	19035005	2925	2925	2925	2925	0
370	20231121	135800	19035005	2925	2925	2925	2925	0
371	20231121	135700	19035005	2925	2925	2925	2925	0
372	20231121	135600	19035005	2925	2925	2925	2925	1
373	20231121	135500	19032080	2930	2930	2930	2930	0
374	20231121	135400	19032080	2930	2930	2930	2930	0
375	20231121	135300	19032080	2930	2930	2930	2930	0
376	20231121	135200	19032080	2930	2930	2930	2930	0
377	20231121	135100	19032080	2930	2930	2930	2930	0
378	20231121	135000	19032080	2930	2930	2930	2930	0
379	20231121	134900	19032080	2930	2930	2930	2930	1
380	20231121	134800	19029150	2930	2930	2930	2930	0
381	20231121	134700	19029150	2930	2930	2930	2930	0
382	20231121	134600	19029150	2930	2930	2930	2930	0
383	20231121	134500	19029150	2930	2930	2930	2930	0
384	20231121	134400	19029150	2930	2930	2930	2930	0
385	20231121	134300	19029150	2930	2930	2930	2930	0
386	20231121	134200	19029150	2930	2930	2930	2930	3
387	20231121	134100	19020360	2930	2930	2930	2930	0
388	20231121	134000	19020360	2930	2930	2930	2930	0
389	20231121	133900	19020360	2930	2930	2930	2930	0
390	20231121	133800	19020360	2930	2930	2930	2930	0
391	20231121	133700	19020360	2930	2930	2930	2930	0
392	20231121	133600	19020360	2930	2930	2930	2930	1
393	20231121	133500	19017430	2925	2925	2925	2925	0
394	20231121	133400	19017430	2925	2925	2925	2925	0
395	20231121	133300	19017430	2925	2925	2925	2925	13
396	20231121	133200	18979405	2930	2930	2930	2930	371
397	20231121	133100	17892375	2935	2935	2935	2935	0
398	20231121	133000	17892375	2935	2935	2935	2935	0
399	20231121	132900	17892375	2935	2935	2935	2935	0
400	20231121	132800	17892375	2935	2935	2935	2935	0
401	20231121	132700	17892375	2935	2935	2935	2935	0
402	20231121	132600	17892375	2935	2935	2935	2935	0
403	20231121	132500	17892375	2935	2935	2935	2935	0
404	20231121	132400	17892375	2935	2935	2935	2935	0
405	20231121	132300	17892375	2935	2935	2935	2935	0
406	20231121	132200	17892375	2935	2935	2935	2935	0
407	20231121	132100	17892375	2935	2935	2935	2935	0
408	20231121	132000	17892375	2935	2935	2935	2935	10
409	20231121	131900	17863025	2935	2935	2935	2935	0
410	20231121	131800	17863025	2935	2935	2935	2935	0
411	20231121	131700	17863025	2935	2935	2935	2935	0
412	20231121	131600	17863025	2935	2935	2935	2935	0
413	20231121	131500	17863025	2935	2935	2935	2935	0
414	20231121	131400	17863025	2935	2935	2935	2935	0
415	20231121	131300	17863025	2935	2935	2935	2935	0
416	20231121	131200	17863025	2935	2935	2935	2935	0
417	20231121	131100	17863025	2935	2935	2935	2935	0
418	20231121	131000	17863025	2935	2935	2935	2935	0
419	20231121	130900	17863025	2935	2935	2935	2935	0
420	20231121	130800	17863025	2935	2935	2935	2935	0
421	20231121	130700	17863025	2935	2935	2935	2935	0
422	20231121	130600	17863025	2935	2935	2935	2935	0
423	20231121	130500	17863025	2935	2935	2935	2935	0
424	20231121	130400	17863025	2935	2935	2935	2935	0
425	20231121	130300	17863025	2935	2935	2935	2935	0
426	20231121	130200	17863025	2935	2935	2935	2935	0
427	20231121	130100	17863025	2935	2935	2935	2935	0
428	20231121	130000	17863025	2935	2935	2935	2935	0
429	20231121	125900	17863025	2935	2935	2935	2935	0
430	20231121	125800	17863025	2935	2935	2935	2935	0
431	20231121	125700	17863025	2935	2935	2935	2935	1
432	20231121	125600	17860090	2930	2930	2930	2930	0
433	20231121	125500	17860090	2930	2930	2930	2930	0
434	20231121	125400	17860090	2930	2930	2930	2930	0
435	20231121	125300	17860090	2930	2930	2930	2930	0
436	20231121	125200	17860090	2930	2930	2930	2930	0
437	20231121	125100	17860090	2930	2930	2930	2930	348
438	20231121	125000	16840450	2920	2920	2920	2920	0
439	20231121	124900	16840450	2920	2920	2920	2920	0
440	20231121	124800	16840450	2920	2920	2920	2920	0
441	20231121	124700	16840450	2920	2920	2920	2920	0
442	20231121	124600	16840450	2920	2920	2920	2920	0
443	20231121	124500	16840450	2920	2920	2920	2920	0
444	20231121	124400	16840450	2920	2920	2920	2920	0
445	20231121	124300	16840450	2920	2920	2920	2920	0
446	20231121	124200	16840450	2920	2920	2920	2920	0
447	20231121	124100	16840450	2920	2920	2920	2920	0
448	20231121	124000	16840450	2920	2920	2920	2920	0
449	20231121	123900	16840450	2920	2920	2920	2920	0
450	20231121	123800	16840450	2920	2920	2920	2920	127
451	20231121	123700	16469610	2930	2925	2930	2925	10
452	20231121	123600	16440325	2930	2930	2930	2930	0
453	20231121	123500	16440325	2930	2930	2930	2930	0
454	20231121	123400	16440325	2930	2930	2930	2930	0
455	20231121	123300	16440325	2930	2930	2930	2930	0
456	20231121	123200	16440325	2930	2930	2930	2930	0
457	20231121	123100	16440325	2930	2930	2930	2930	0
458	20231121	123000	16440325	2930	2930	2930	2930	0
459	20231121	122900	16440325	2930	2930	2930	2930	100
460	20231121	122800	16147325	2930	2930	2930	2930	0
461	20231121	122700	16147325	2930	2930	2930	2930	0
462	20231121	122600	16147325	2930	2930	2930	2930	1
463	20231121	122500	16144395	2920	2920	2920	2920	0
464	20231121	122400	16144395	2920	2920	2920	2920	0
465	20231121	122300	16144395	2920	2920	2920	2920	0
466	20231121	122200	16144395	2920	2920	2920	2920	0
467	20231121	122100	16144395	2920	2920	2920	2920	0
468	20231121	122000	16144395	2920	2920	2920	2920	0
469	20231121	121900	16144395	2920	2920	2920	2920	0
470	20231121	121800	16144395	2920	2920	2920	2920	0
471	20231121	121700	16144395	2920	2920	2920	2920	0
472	20231121	121600	16144395	2920	2920	2920	2920	0
473	20231121	121500	16144395	2920	2920	2920	2920	0
474	20231121	121400	16144395	2920	2920	2920	2920	0
475	20231121	121300	16144395	2920	2920	2920	2920	0
476	20231121	121200	16144395	2920	2920	2920	2920	0
477	20231121	121100	16144395	2920	2920	2920	2920	0
478	20231121	121000	16144395	2920	2920	2920	2920	0
479	20231121	120900	16144395	2920	2920	2920	2920	0
480	20231121	120800	16144395	2920	2920	2920	2920	10
481	20231121	120700	16115195	2920	2920	2920	2920	90
482	20231121	120600	15852395	2920	2920	2920	2920	1
483	20231121	120500	15849475	2920	2920	2920	2920	0
484	20231121	120400	15849475	2920	2920	2920	2920	0
485	20231121	120300	15849475	2920	2920	2920	2920	0
486	20231121	120200	15849475	2920	2920	2920	2920	0
487	20231121	120100	15849475	2920	2920	2920	2920	0
488	20231121	120000	15849475	2920	2920	2920	2920	0
489	20231121	115900	15849475	2920	2920	2920	2920	0
490	20231121	115800	15849475	2920	2920	2920	2920	0
491	20231121	115700	15849475	2920	2920	2920	2920	0
492	20231121	115600	15849475	2920	2920	2920	2920	0
493	20231121	115500	15849475	2920	2920	2920	2920	14
494	20231121	115400	15808595	2915	2915	2915	2915	0
495	20231121	115300	15808595	2915	2915	2915	2915	0
496	20231121	115200	15808595	2915	2915	2915	2915	0
497	20231121	115100	15808595	2915	2915	2915	2915	0
498	20231121	115000	15808595	2915	2915	2915	2915	0
499	20231121	114900	15808595	2915	2915	2915	2915	0
500	20231121	114800	15808595	2915	2915	2915	2915	0
501	20231121	114700	15808595	2915	2915	2915	2915	0
502	20231121	114600	15808595	2915	2915	2915	2915	12
503	20231121	114500	15773615	2910	2910	2910	2910	0
504	20231121	114400	15773615	2910	2910	2910	2910	0
505	20231121	114300	15773615	2910	2910	2910	2910	0
506	20231121	114200	15773615	2910	2910	2910	2910	0
507	20231121	114100	15773615	2910	2910	2910	2910	0
508	20231121	114000	15773615	2910	2910	2910	2910	0
509	20231121	113900	15773615	2910	2910	2910	2910	0
510	20231121	113800	15773615	2910	2910	2910	2910	0
511	20231121	113700	15773615	2910	2910	2910	2910	1
512	20231121	113600	15770705	2910	2910	2910	2910	0
513	20231121	113500	15770705	2910	2910	2910	2910	0
514	20231121	113400	15770705	2910	2910	2910	2910	0
515	20231121	113300	15770705	2910	2910	2910	2910	348
516	20231121	113200	14758025	2915	2915	2915	2915	0
517	20231121	113100	14758025	2915	2915	2915	2915	0
518	20231121	113000	14758025	2915	2915	2915	2915	0
519	20231121	112900	14758025	2915	2915	2915	2915	0
520	20231121	112800	14758025	2915	2915	2915	2915	0
521	20231121	112700	14758025	2915	2915	2915	2915	0
522	20231121	112600	14758025	2915	2915	2915	2915	0
523	20231121	112500	14758025	2915	2915	2915	2915	0
524	20231121	112400	14758025	2915	2915	2915	2915	0
525	20231121	112300	14758025	2915	2915	2915	2915	0
526	20231121	112200	14758025	2915	2915	2915	2915	0
527	20231121	112100	14758025	2915	2915	2915	2915	0
528	20231121	112000	14758025	2915	2915	2915	2915	0
529	20231121	111900	14758025	2915	2915	2915	2915	0
530	20231121	111800	14758025	2915	2915	2915	2915	0
531	20231121	111700	14758025	2915	2915	2915	2915	0
532	20231121	111600	14758025	2915	2915	2915	2915	0
533	20231121	111500	14758025	2915	2915	2915	2915	0
534	20231121	111400	14758025	2915	2915	2915	2915	438
535	20231121	111300	13481255	2915	2915	2915	2915	0
536	20231121	111200	13481255	2915	2915	2915	2915	0
537	20231121	111100	13481255	2915	2915	2915	2915	32
538	20231121	111000	13387975	2915	2915	2915	2915	21
539	20231121	110900	13326760	2915	2920	2920	2915	579
540	20231121	110800	11636180	2925	2925	2925	2925	0
541	20231121	110700	11636180	2925	2925	2925	2925	0
542	20231121	110600	11636180	2925	2925	2925	2925	0
543	20231121	110500	11636180	2925	2925	2925	2925	1
544	20231121	110400	11633255	2925	2925	2925	2925	428
545	20231121	110300	10381355	2930	2930	2930	2930	0
546	20231121	110200	10381355	2930	2930	2930	2930	2
547	20231121	110100	10375495	2930	2930	2930	2930	16
548	20231121	110000	10328615	2930	2930	2930	2930	0
549	20231121	105900	10328615	2930	2930	2930	2930	65
550	20231121	105800	10138165	2930	2930	2930	2930	0
551	20231121	105700	10138165	2930	2930	2930	2930	0
552	20231121	105600	10138165	2930	2930	2930	2930	0
553	20231121	105500	10138165	2930	2930	2930	2930	0
554	20231121	105400	10138165	2930	2930	2930	2930	0
555	20231121	105300	10138165	2930	2930	2930	2930	0
556	20231121	105200	10138165	2930	2930	2930	2930	0
557	20231121	105100	10138165	2930	2930	2930	2930	0
558	20231121	105000	10138165	2930	2930	2930	2930	0
559	20231121	104900	10138165	2930	2930	2930	2930	0
560	20231121	104800	10138165	2930	2930	2930	2930	0
561	20231121	104700	10138165	2930	2930	2930	2930	0
562	20231121	104600	10138165	2930	2930	2930	2930	0
563	20231121	104500	10138165	2930	2930	2930	2930	0
564	20231121	104400	10138165	2930	2930	2930	2930	0
565	20231121	104300	10138165	2930	2930	2930	2930	0
566	20231121	104200	10138165	2930	2930	2930	2930	0
567	20231121	104100	10138165	2930	2930	2930	2930	0
568	20231121	104000	10138165	2930	2930	2930	2930	0
569	20231121	103900	10138165	2930	2930	2930	2930	10
570	20231121	103800	10108865	2925	2925	2925	2925	0
571	20231121	103700	10108865	2925	2925	2925	2925	0
572	20231121	103600	10108865	2925	2925	2925	2925	0
573	20231121	103500	10108865	2925	2925	2925	2925	0
574	20231121	103400	10108865	2925	2925	2925	2925	0
575	20231121	103300	10108865	2925	2925	2925	2925	0
576	20231121	103200	10108865	2925	2925	2925	2925	1
577	20231121	103100	10105940	2925	2925	2925	2925	1
578	20231121	103000	10103015	2925	2925	2925	2925	36
579	20231121	102900	9997715	2925	2925	2925	2925	7
580	20231121	102800	9977240	2935	2935	2935	2935	0
581	20231121	102700	9977240	2935	2935	2935	2935	199
582	20231121	102600	9393175	2935	2935	2935	2935	0
583	20231121	102500	9393175	2935	2935	2935	2935	0
584	20231121	102400	9393175	2935	2935	2935	2935	0
585	20231121	102300	9393175	2935	2935	2935	2935	0
586	20231121	102200	9393175	2935	2935	2935	2935	15
587	20231121	102100	9349150	2920	2920	2920	2920	0
588	20231121	102000	9349150	2920	2920	2920	2920	0
589	20231121	101900	9349150	2920	2920	2920	2920	0
590	20231121	101800	9349150	2920	2920	2920	2920	0
591	20231121	101700	9349150	2920	2920	2920	2920	0
592	20231121	101600	9349150	2920	2920	2920	2920	0
593	20231121	101500	9349150	2920	2920	2920	2920	0
594	20231121	101400	9349150	2920	2920	2920	2920	3
595	20231121	101300	9340390	2920	2920	2920	2920	0
596	20231121	101200	9340390	2920	2920	2920	2920	0
597	20231121	101100	9340390	2920	2920	2920	2920	0
598	20231121	101000	9340390	2920	2920	2920	2920	0
599	20231121	100900	9340390	2920	2925	2925	2920	101
600	20231121	100800	9045280	2925	2925	2925	2925	0
601	20231121	100700	9045280	2925	2930	2930	2925	6
602	20231121	100600	9027720	2930	2930	2930	2930	13
603	20231121	100500	8989630	2930	2930	2930	2930	0
604	20231121	100400	8989630	2930	2930	2930	2930	0
605	20231121	100300	8989630	2930	2930	2930	2930	0
606	20231121	100200	8989630	2930	2930	2930	2930	0
607	20231121	100100	8989630	2930	2930	2930	2930	0
608	20231121	100000	8989630	2930	2930	2930	2930	0
609	20231121	095900	8989630	2930	2930	2930	2930	0
610	20231121	095800	8989630	2930	2930	2930	2930	0
611	20231121	095700	8989630	2930	2930	2930	2930	0
612	20231121	095600	8989630	2930	2930	2930	2930	0
613	20231121	095500	8989630	2930	2930	2930	2930	0
614	20231121	095400	8989630	2930	2930	2930	2930	0
615	20231121	095300	8989630	2930	2930	2930	2930	1
616	20231121	095200	8986700	2930	2930	2930	2930	0
617	20231121	095100	8986700	2930	2930	2930	2930	2
618	20231121	095000	8980840	2930	2930	2930	2930	1
619	20231121	094900	8977910	2930	2930	2930	2930	0
620	20231121	094800	8977910	2930	2930	2930	2930	0
621	20231121	094700	8977910	2930	2930	2930	2930	0
622	20231121	094600	8977910	2930	2930	2930	2930	0
623	20231121	094500	8977910	2930	2930	2930	2930	0
624	20231121	094400	8977910	2930	2930	2930	2930	0
625	20231121	094300	8977910	2930	2930	2930	2930	0
626	20231121	094200	8977910	2930	2930	2930	2930	0
627	20231121	094100	8977910	2930	2930	2930	2930	0
628	20231121	094000	8977910	2930	2930	2930	2930	10
629	20231121	093900	8948610	2925	2925	2925	2925	1
630	20231121	093800	8945685	2925	2925	2925	2925	1
631	20231121	093700	8942760	2930	2930	2930	2930	48
632	20231121	093600	8802120	2930	2930	2930	2930	0
633	20231121	093500	8802120	2930	2930	2930	2930	0
634	20231121	093400	8802120	2930	2930	2930	2930	0
635	20231121	093300	8802120	2930	2940	2940	2930	3
636	20231121	093200	8793310	2940	2940	2940	2940	2
637	20231121	093100	8787430	2935	2940	2940	2935	4
638	20231121	093000	8775685	2940	2940	2940	2940	0
639	20231121	092900	8775685	2940	2940	2940	2940	0
640	20231121	092800	8775685	2940	2940	2940	2940	0
641	20231121	092700	8775685	2940	2935	2940	2935	37
642	20231121	092600	8667040	2935	2935	2935	2935	0
643	20231121	092500	8667040	2935	2935	2935	2935	12
644	20231121	092400	8631820	2940	2940	2940	2940	0
645	20231121	092300	8631820	2940	2940	2940	2940	0
646	20231121	092200	8631820	2940	2940	2940	2940	0
647	20231121	092100	8631820	2940	2930	2940	2930	4
648	20231121	092000	8620080	2930	2930	2930	2930	0
649	20231121	091900	8620080	2930	2930	2930	2930	59
650	20231121	091800	8447210	2925	2925	2925	2925	0
651	20231121	091700	8447210	2925	2925	2925	2925	1
652	20231121	091600	8444285	2920	2920	2920	2920	23
653	20231121	091500	8377125	2925	2930	2930	2925	9
654	20231121	091400	8350765	2930	2930	2930	2930	36
655	20231121	091300	8245285	2925	2920	2925	2920	1409
656	20231121	091200	4130995	2905	2905	2905	2905	0
657	20231121	091100	4130995	2905	2905	2905	2905	0
658	20231121	091000	4130995	2905	2905	2905	2905	0
659	20231121	090900	4130995	2905	2905	2905	2905	0
660	20231121	090800	4130995	2905	2905	2905	2905	0
661	20231121	090700	4130995	2905	2920	2920	2905	1000
662	20231121	090600	1225940	2920	2920	2920	2920	0
663	20231121	090500	1225940	2920	2920	2920	2920	1
664	20231121	090400	1223020	2915	2915	2915	2915	0
665	20231121	090300	1223020	2915	2915	2915	2915	0
666	20231121	090200	1223020	2915	2915	2915	2915	0
667	20231121	090100	1223020	2915	2910	2915	2910	2
668	20231121	090000	1217195	2905	2905	2905	2905	419