KissMeData/198440/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	201400	45322490	1611	1611	1611	1611	542
3	20231120	201300	45322490	1611	1611	1611	1611	0
4	20231120	201200	45322490	1611	1611	1611	1611	0
5	20231120	201100	45322490	1611	1611	1611	1611	0
6	20231120	201000	45322490	1611	1611	1611	1611	0
7	20231120	200900	45322490	1611	1611	1611	1611	0
8	20231120	200800	45322490	1611	1611	1611	1611	0
9	20231120	200700	45322490	1611	1611	1611	1611	0
10	20231120	200600	45322490	1611	1611	1611	1611	0
11	20231120	200500	45322490	1611	1611	1611	1611	0
12	20231120	200400	45322490	1611	1611	1611	1611	0
13	20231120	200300	45322490	1611	1611	1611	1611	0
14	20231120	200200	45322490	1611	1611	1611	1611	0
15	20231120	200100	45322490	1611	1611	1611	1611	0
16	20231120	200000	45322490	1611	1611	1611	1611	0
17	20231120	195900	45322490	1611	1611	1611	1611	0
18	20231120	195800	45322490	1611	1611	1611	1611	0
19	20231120	195700	45322490	1611	1611	1611	1611	0
20	20231120	195600	45322490	1611	1611	1611	1611	0
21	20231120	195500	45322490	1611	1611	1611	1611	0
22	20231120	195400	45322490	1611	1611	1611	1611	0
23	20231120	195300	45322490	1611	1611	1611	1611	0
24	20231120	195200	45322490	1611	1611	1611	1611	0
25	20231120	195100	45322490	1611	1611	1611	1611	0
26	20231120	195000	45322490	1611	1611	1611	1611	0
27	20231120	194900	45322490	1611	1611	1611	1611	0
28	20231120	194800	45322490	1611	1611	1611	1611	0
29	20231120	194700	45322490	1611	1611	1611	1611	0
30	20231120	194600	45322490	1611	1611	1611	1611	0
31	20231120	194500	45322490	1611	1611	1611	1611	0
32	20231120	194400	45322490	1611	1611	1611	1611	542
33	20231120	194300	45322490	1611	1611	1611	1611	0
34	20231120	194200	45322490	1611	1611	1611	1611	0
35	20231120	194100	45322490	1611	1611	1611	1611	0
36	20231120	194000	45322490	1611	1611	1611	1611	0
37	20231120	193900	45322490	1611	1611	1611	1611	0
38	20231120	193800	45322490	1611	1611	1611	1611	0
39	20231120	193700	45322490	1611	1611	1611	1611	0
40	20231120	193600	45322490	1611	1611	1611	1611	0
41	20231120	193500	45322490	1611	1611	1611	1611	0
42	20231120	193400	45322490	1611	1611	1611	1611	0
43	20231120	193300	45322490	1611	1611	1611	1611	0
44	20231120	193200	45322490	1611	1611	1611	1611	0
45	20231120	193100	45322490	1611	1611	1611	1611	0
46	20231120	193000	45322490	1611	1611	1611	1611	0
47	20231120	192900	45322490	1611	1611	1611	1611	0
48	20231120	192800	45322490	1611	1611	1611	1611	0
49	20231120	192700	45322490	1611	1611	1611	1611	0
50	20231120	192600	45322490	1611	1611	1611	1611	0
51	20231120	192500	45322490	1611	1611	1611	1611	0
52	20231120	192400	45322490	1611	1611	1611	1611	0
53	20231120	192300	45322490	1611	1611	1611	1611	0
54	20231120	192200	45322490	1611	1611	1611	1611	0
55	20231120	192100	45322490	1611	1611	1611	1611	0
56	20231120	192000	45322490	1611	1611	1611	1611	0
57	20231120	191900	45322490	1611	1611	1611	1611	0
58	20231120	191800	45322490	1611	1611	1611	1611	0
59	20231120	191700	45322490	1611	1611	1611	1611	0
60	20231120	191600	45322490	1611	1611	1611	1611	0
61	20231120	191500	45322490	1611	1611	1611	1611	0
62	20231120	191400	45322490	1611	1611	1611	1611	542
63	20231120	191300	45322490	1611	1611	1611	1611	0
64	20231120	191200	45322490	1611	1611	1611	1611	0
65	20231120	191100	45322490	1611	1611	1611	1611	0
66	20231120	191000	45322490	1611	1611	1611	1611	0
67	20231120	190900	45322490	1611	1611	1611	1611	0
68	20231120	190800	45322490	1611	1611	1611	1611	0
69	20231120	190700	45322490	1611	1611	1611	1611	0
70	20231120	190600	45322490	1611	1611	1611	1611	0
71	20231120	190500	45322490	1611	1611	1611	1611	0
72	20231120	190400	45322490	1611	1611	1611	1611	0
73	20231120	190300	45322490	1611	1611	1611	1611	0
74	20231120	190200	45322490	1611	1611	1611	1611	0
75	20231120	190100	45322490	1611	1611	1611	1611	0
76	20231120	190000	45322490	1611	1611	1611	1611	0
77	20231120	185900	45322490	1611	1611	1611	1611	0
78	20231120	185800	45322490	1611	1611	1611	1611	0
79	20231120	185700	45322490	1611	1611	1611	1611	0
80	20231120	185600	45322490	1611	1611	1611	1611	0
81	20231120	185500	45322490	1611	1611	1611	1611	0
82	20231120	185400	45322490	1611	1611	1611	1611	0
83	20231120	185300	45322490	1611	1611	1611	1611	0
84	20231120	185200	45322490	1611	1611	1611	1611	0
85	20231120	185100	45322490	1611	1611	1611	1611	0
86	20231120	185000	45322490	1611	1611	1611	1611	0
87	20231120	184900	45322490	1611	1611	1611	1611	0
88	20231120	184800	45322490	1611	1611	1611	1611	0
89	20231120	184700	45322490	1611	1611	1611	1611	0
90	20231120	184600	45322490	1611	1611	1611	1611	0
91	20231120	184500	45322490	1611	1611	1611	1611	0
92	20231120	184400	45322490	1611	1611	1611	1611	542
93	20231120	184300	45322490	1611	1611	1611	1611	0
94	20231120	184200	45322490	1611	1611	1611	1611	0
95	20231120	184100	45322490	1611	1611	1611	1611	0
96	20231120	184000	45322490	1611	1611	1611	1611	0
97	20231120	183900	45322490	1611	1611	1611	1611	0
98	20231120	183800	45322490	1611	1611	1611	1611	0
99	20231120	183700	45322490	1611	1611	1611	1611	0
100	20231120	183600	45322490	1611	1611	1611	1611	0
101	20231120	183500	45322490	1611	1611	1611	1611	0
102	20231120	183400	45322490	1611	1611	1611	1611	0
103	20231120	183300	45322490	1611	1611	1611	1611	0
104	20231120	183200	45322490	1611	1611	1611	1611	0
105	20231120	183100	45322490	1611	1611	1611	1611	0
106	20231120	183000	45322490	1611	1611	1611	1611	0
107	20231120	182900	45322490	1611	1611	1611	1611	0
108	20231120	182800	45322490	1611	1611	1611	1611	0
109	20231120	182700	45322490	1611	1611	1611	1611	0
110	20231120	182600	45322490	1611	1611	1611	1611	0
111	20231120	182500	45322490	1611	1611	1611	1611	0
112	20231120	182400	45322490	1611	1611	1611	1611	0
113	20231120	182300	45322490	1611	1611	1611	1611	0
114	20231120	182200	45322490	1611	1611	1611	1611	0
115	20231120	182100	45322490	1611	1611	1611	1611	0
116	20231120	182000	45322490	1611	1611	1611	1611	0
117	20231120	181900	45322490	1611	1611	1611	1611	0
118	20231120	181800	45322490	1611	1611	1611	1611	0
119	20231120	181700	45322490	1611	1611	1611	1611	0
120	20231120	181600	45322490	1611	1611	1611	1611	0
121	20231120	181500	45322490	1611	1611	1611	1611	0
122	20231120	181400	45322490	1611	1611	1611	1611	542
123	20231120	181300	45322490	1611	1611	1611	1611	0
124	20231120	181200	45322490	1611	1611	1611	1611	0
125	20231120	181100	45322490	1611	1611	1611	1611	0
126	20231120	181000	45322490	1611	1611	1611	1611	0
127	20231120	180900	45322490	1611	1611	1611	1611	0
128	20231120	180800	45322490	1611	1611	1611	1611	0
129	20231120	180700	45322490	1611	1611	1611	1611	0
130	20231120	180600	45322490	1611	1611	1611	1611	0
131	20231120	180500	45322490	1611	1611	1611	1611	0
132	20231120	180400	45322490	1611	1611	1611	1611	0
133	20231120	180300	45322490	1611	1611	1611	1611	0
134	20231120	180200	45322490	1611	1611	1611	1611	0
135	20231120	180100	45322490	1611	1611	1611	1611	0
136	20231120	180000	45322490	1611	1611	1611	1611	0
137	20231120	175900	45322490	1611	1611	1611	1611	0
138	20231120	175800	45322490	1611	1611	1611	1611	0
139	20231120	175700	45322490	1611	1611	1611	1611	0
140	20231120	175600	45322490	1611	1611	1611	1611	0
141	20231120	175500	45322490	1611	1611	1611	1611	0
142	20231120	175400	45322490	1611	1611	1611	1611	0
143	20231120	175300	45322490	1611	1611	1611	1611	0
144	20231120	175200	45322490	1611	1611	1611	1611	0
145	20231120	175100	45322490	1611	1611	1611	1611	0
146	20231120	175000	45322490	1611	1611	1611	1611	0
147	20231120	174900	45322490	1611	1611	1611	1611	0
148	20231120	174800	45322490	1611	1611	1611	1611	0
149	20231120	174700	45322490	1611	1611	1611	1611	0
150	20231120	174600	45322490	1611	1611	1611	1611	0
151	20231120	174500	45322490	1611	1611	1611	1611	0
152	20231120	174400	45322490	1611	1611	1611	1611	542
153	20231120	174300	45322490	1611	1611	1611	1611	0
154	20231120	174200	45322490	1611	1611	1611	1611	0
155	20231120	174100	45322490	1611	1611	1611	1611	0
156	20231120	174000	45322490	1611	1611	1611	1611	0
157	20231120	173900	45322490	1611	1611	1611	1611	0
158	20231120	173800	45322490	1611	1611	1611	1611	0
159	20231120	173700	45322490	1611	1611	1611	1611	0
160	20231120	173600	45322490	1611	1611	1611	1611	0
161	20231120	173500	45322490	1611	1611	1611	1611	0
162	20231120	173400	45322490	1611	1611	1611	1611	0
163	20231120	173300	45322490	1611	1611	1611	1611	0
164	20231120	173200	45322490	1611	1611	1611	1611	0
165	20231120	173100	45322490	1611	1611	1611	1611	0
166	20231120	173000	45322490	1611	1611	1611	1611	0
167	20231120	172900	45322490	1611	1611	1611	1611	0
168	20231120	172800	45322490	1611	1611	1611	1611	0
169	20231120	172700	45322490	1611	1611	1611	1611	0
170	20231120	172600	45322490	1611	1611	1611	1611	0
171	20231120	172500	45322490	1611	1611	1611	1611	0
172	20231120	172400	45322490	1611	1611	1611	1611	0
173	20231120	172300	45322490	1611	1611	1611	1611	0
174	20231120	172200	45322490	1611	1611	1611	1611	0
175	20231120	172100	45322490	1611	1611	1611	1611	0
176	20231120	172000	45322490	1611	1611	1611	1611	0
177	20231120	171900	45322490	1611	1611	1611	1611	0
178	20231120	171800	45322490	1611	1611	1611	1611	0
179	20231120	171700	45322490	1611	1611	1611	1611	0
180	20231120	171600	45322490	1611	1611	1611	1611	0
181	20231120	171500	45322490	1611	1611	1611	1611	0
182	20231120	171400	45322490	1611	1611	1611	1611	542
183	20231120	171300	45322490	1611	1611	1611	1611	0
184	20231120	171200	45322490	1611	1611	1611	1611	0
185	20231120	171100	45322490	1611	1611	1611	1611	0
186	20231120	171000	45322490	1611	1611	1611	1611	0
187	20231120	170900	45322490	1611	1611	1611	1611	0
188	20231120	170800	45322490	1611	1611	1611	1611	0
189	20231120	170700	45322490	1611	1611	1611	1611	0
190	20231120	170600	45322490	1611	1611	1611	1611	0
191	20231120	170500	45322490	1611	1611	1611	1611	0
192	20231120	170400	45322490	1611	1611	1611	1611	0
193	20231120	170300	45322490	1611	1611	1611	1611	0
194	20231120	170200	45322490	1611	1611	1611	1611	0
195	20231120	170100	45322490	1611	1611	1611	1611	0
196	20231120	170000	45322490	1611	1611	1611	1611	0
197	20231120	165900	45322490	1611	1611	1611	1611	0
198	20231120	165800	45322490	1611	1611	1611	1611	0
199	20231120	165700	45322490	1611	1611	1611	1611	0
200	20231120	165600	45322490	1611	1611	1611	1611	0
201	20231120	165500	45322490	1611	1611	1611	1611	0
202	20231120	165400	45322490	1611	1611	1611	1611	0
203	20231120	165300	45322490	1611	1611	1611	1611	0
204	20231120	165200	45322490	1611	1611	1611	1611	0
205	20231120	165100	45322490	1611	1611	1611	1611	0
206	20231120	165000	45322490	1611	1611	1611	1611	0
207	20231120	164900	45322490	1611	1611	1611	1611	0
208	20231120	164800	45322490	1611	1611	1611	1611	0
209	20231120	164700	45322490	1611	1611	1611	1611	0
210	20231120	164600	45322490	1611	1611	1611	1611	0
211	20231120	164500	45322490	1611	1611	1611	1611	0
212	20231120	164400	45322490	1611	1611	1611	1611	542
213	20231120	164300	45322490	1611	1611	1611	1611	0
214	20231120	164200	45322490	1611	1611	1611	1611	0
215	20231120	164100	45322490	1611	1611	1611	1611	0
216	20231120	164000	45322490	1611	1611	1611	1611	0
217	20231120	163900	45322490	1611	1611	1611	1611	0
218	20231120	163800	45322490	1611	1611	1611	1611	0
219	20231120	163700	45322490	1611	1611	1611	1611	0
220	20231120	163600	45322490	1611	1611	1611	1611	0
221	20231120	163500	45322490	1611	1611	1611	1611	0
222	20231120	163400	45322490	1611	1611	1611	1611	0
223	20231120	163300	45322490	1611	1611	1611	1611	0
224	20231120	163200	45322490	1611	1611	1611	1611	0
225	20231120	163100	45322490	1611	1611	1611	1611	0
226	20231120	163000	45322490	1611	1611	1611	1611	0
227	20231120	162900	45322490	1611	1611	1611	1611	0
228	20231120	162800	45322490	1611	1611	1611	1611	0
229	20231120	162700	45322490	1611	1611	1611	1611	0
230	20231120	162600	45322490	1611	1611	1611	1611	0
231	20231120	162500	45322490	1611	1611	1611	1611	0
232	20231120	162400	45322490	1611	1611	1611	1611	0
233	20231120	162300	45322490	1611	1611	1611	1611	0
234	20231120	162200	45322490	1611	1611	1611	1611	0
235	20231120	162100	45322490	1611	1611	1611	1611	0
236	20231120	162000	45322490	1611	1611	1611	1611	0
237	20231120	161900	45322490	1611	1611	1611	1611	0
238	20231120	161800	45322490	1611	1611	1611	1611	0
239	20231120	161700	45322490	1611	1611	1611	1611	0
240	20231120	161600	45322490	1611	1611	1611	1611	0
241	20231120	161500	45322490	1611	1611	1611	1611	0
242	20231120	161400	45322490	1611	1611	1611	1611	542
243	20231120	161300	45322490	1611	1611	1611	1611	0
244	20231120	161200	45322490	1611	1611	1611	1611	0
245	20231120	161100	45322490	1611	1611	1611	1611	0
246	20231120	161000	45322490	1611	1611	1611	1611	0
247	20231120	160900	45322490	1611	1611	1611	1611	0
248	20231120	160800	45322490	1611	1611	1611	1611	0
249	20231120	160700	45322490	1611	1611	1611	1611	0
250	20231120	160600	45322490	1611	1611	1611	1611	0
251	20231120	160500	45322490	1611	1611	1611	1611	0
252	20231120	160400	45322490	1611	1611	1611	1611	0
253	20231120	160300	45322490	1611	1611	1611	1611	0
254	20231120	160200	45322490	1611	1611	1611	1611	0
255	20231120	160100	45322490	1611	1611	1611	1611	0
256	20231120	160000	45322490	1611	1611	1611	1611	0
257	20231120	155900	45322490	1611	1611	1611	1611	0
258	20231120	155800	45322490	1611	1611	1611	1611	0
259	20231120	155700	45322490	1611	1611	1611	1611	0
260	20231120	155600	45322490	1611	1611	1611	1611	0
261	20231120	155500	45322490	1611	1611	1611	1611	0
262	20231120	155400	45322490	1611	1611	1611	1611	0
263	20231120	155300	45322490	1611	1611	1611	1611	0
264	20231120	155200	45322490	1611	1611	1611	1611	0
265	20231120	155100	45322490	1611	1611	1611	1611	0
266	20231120	155000	45322490	1611	1611	1611	1611	0
267	20231120	154900	45322490	1611	1611	1611	1611	0
268	20231120	154800	45322490	1611	1611	1611	1611	0
269	20231120	154700	45322490	1611	1611	1611	1611	0
270	20231120	154600	45322490	1611	1611	1611	1611	0
271	20231120	154500	45322490	1611	1611	1611	1611	0
272	20231120	154400	45322490	1611	1611	1611	1611	542
273	20231120	154300	45322490	1611	1611	1611	1611	0
274	20231120	154200	45322490	1611	1611	1611	1611	0
275	20231120	154100	45322490	1611	1611	1611	1611	0
276	20231120	154000	45322490	1611	1611	1611	1611	0
277	20231120	153900	45322490	1611	1611	1611	1611	0
278	20231120	153800	45322490	1611	1611	1611	1611	0
279	20231120	153700	45322490	1611	1611	1611	1611	0
280	20231120	153600	45322490	1611	1611	1611	1611	0
281	20231120	153500	45322490	1611	1611	1611	1611	0
282	20231120	153400	45322490	1611	1611	1611	1611	0
283	20231120	153300	45322490	1611	1611	1611	1611	0
284	20231120	153200	45322490	1611	1611	1611	1611	0
285	20231120	153100	45322490	1611	1611	1611	1611	0
286	20231120	153000	45322490	1611	1611	1611	1611	542
287	20231120	152900	44449328	1611	1611	1611	1611	0
288	20231120	152800	44449328	1611	1611	1611	1611	0
289	20231120	152700	44449328	1611	1611	1611	1611	0
290	20231120	152600	44449328	1611	1611	1611	1611	0
291	20231120	152500	44449328	1611	1611	1611	1611	0
292	20231120	152400	44449328	1611	1611	1611	1611	0
293	20231120	152300	44449328	1611	1611	1611	1611	0
294	20231120	152200	44449328	1611	1611	1611	1611	0
295	20231120	152100	44449328	1611	1611	1611	1611	0
296	20231120	152000	44449328	1611	1611	1611	1611	0
297	20231120	151900	44449328	1611	1611	1611	1611	10
298	20231120	151800	44433218	1611	1611	1611	1611	49
299	20231120	151700	44354279	1611	1611	1611	1611	0
300	20231120	151600	44354279	1611	1611	1611	1611	7
301	20231120	151500	44343002	1610	1610	1610	1610	0
302	20231120	151400	44343002	1610	1610	1610	1610	1
303	20231120	151300	44341392	1610	1610	1610	1610	100
304	20231120	151200	44180392	1610	1610	1610	1610	100
305	20231120	151100	44019392	1611	1611	1611	1611	0
306	20231120	151000	44019392	1611	1611	1611	1611	0
307	20231120	150900	44019392	1611	1611	1611	1611	155
308	20231120	150800	43769687	1611	1611	1611	1611	0
309	20231120	150700	43769687	1611	1611	1611	1611	0
310	20231120	150600	43769687	1611	1611	1611	1611	0
311	20231120	150500	43769687	1611	1611	1611	1611	0
312	20231120	150400	43769687	1611	1609	1611	1609	947
313	20231120	150300	42244072	1610	1610	1610	1610	2836
314	20231120	150200	37678112	1611	1611	1611	1611	9
315	20231120	150100	37663613	1611	1611	1611	1611	10
316	20231120	150000	37647503	1611	1611	1611	1611	35
317	20231120	145900	37591118	1610	1610	1610	1610	60
318	20231120	145800	37494518	1611	1611	1611	1611	0
319	20231120	145700	37494518	1611	1611	1611	1611	20
320	20231120	145600	37462298	1612	1612	1612	1612	0
321	20231120	145500	37462298	1612	1612	1612	1612	0
322	20231120	145400	37462298	1612	1612	1612	1612	0
323	20231120	145300	37462298	1612	1611	1612	1610	1001
324	20231120	145200	35849776	1611	1611	1611	1611	0
325	20231120	145100	35849776	1611	1611	1611	1611	0
326	20231120	145000	35849776	1611	1610	1611	1610	1443
327	20231120	144900	33525774	1610	1610	1610	1610	4
328	20231120	144800	33519334	1610	1610	1610	1610	0
329	20231120	144700	33519334	1610	1610	1610	1610	0
330	20231120	144600	33519334	1610	1610	1610	1610	0
331	20231120	144500	33519334	1610	1610	1610	1610	2
332	20231120	144400	33516114	1610	1610	1610	1610	25
333	20231120	144300	33475864	1610	1610	1610	1610	0
334	20231120	144200	33475864	1610	1610	1610	1610	103
335	20231120	144100	33310034	1610	1610	1610	1610	208
336	20231120	144000	32975154	1611	1611	1611	1611	0
337	20231120	143900	32975154	1611	1611	1611	1611	0
338	20231120	143800	32975154	1611	1611	1611	1611	0
339	20231120	143700	32975154	1611	1611	1611	1611	1
340	20231120	143600	32973543	1610	1610	1610	1610	0
341	20231120	143500	32973543	1610	1610	1610	1610	0
342	20231120	143400	32973543	1610	1610	1610	1610	0
343	20231120	143300	32973543	1610	1610	1610	1610	100
344	20231120	143200	32812543	1610	1610	1610	1610	0
345	20231120	143100	32812543	1610	1610	1610	1610	2
346	20231120	143000	32809323	1610	1610	1610	1610	0
347	20231120	142900	32809323	1610	1610	1610	1610	0
348	20231120	142800	32809323	1610	1610	1610	1610	124
349	20231120	142700	32609683	1610	1610	1610	1610	20
350	20231120	142600	32577483	1610	1610	1610	1610	0
351	20231120	142500	32577483	1610	1610	1610	1610	0
352	20231120	142400	32577483	1610	1610	1610	1610	0
353	20231120	142300	32577483	1610	1610	1610	1610	21
354	20231120	142200	32543673	1611	1611	1611	1611	0
355	20231120	142100	32543673	1611	1611	1611	1611	0
356	20231120	142000	32543673	1611	1611	1611	1611	0
357	20231120	141900	32543673	1611	1611	1611	1611	0
358	20231120	141800	32543673	1611	1611	1611	1611	0
359	20231120	141700	32543673	1611	1611	1611	1611	0
360	20231120	141600	32543673	1611	1611	1611	1611	0
361	20231120	141500	32543673	1611	1611	1611	1611	0
362	20231120	141400	32543673	1611	1611	1611	1611	0
363	20231120	141300	32543673	1611	1611	1611	1611	0
364	20231120	141200	32543673	1611	1611	1611	1611	0
365	20231120	141100	32543673	1611	1611	1611	1611	6
366	20231120	141000	32534007	1611	1611	1611	1611	0
367	20231120	140900	32534007	1611	1611	1611	1611	0
368	20231120	140800	32534007	1611	1611	1611	1611	0
369	20231120	140700	32534007	1611	1611	1611	1611	1
370	20231120	140600	32532396	1601	1601	1601	1601	8
371	20231120	140500	32519588	1601	1610	1610	1601	2367
372	20231120	140400	28718167	1611	1611	1611	1611	2
373	20231120	140300	28714945	1611	1611	1611	1611	0
374	20231120	140200	28714945	1611	1611	1611	1611	0
375	20231120	140100	28714945	1611	1611	1611	1611	1
376	20231120	140000	28713334	1611	1611	1611	1611	185
377	20231120	135900	28415299	1611	1611	1611	1611	0
378	20231120	135800	28415299	1611	1611	1611	1611	0
379	20231120	135700	28415299	1611	1611	1611	1611	0
380	20231120	135600	28415299	1611	1611	1611	1611	0
381	20231120	135500	28415299	1611	1611	1611	1611	24
382	20231120	135400	28376635	1611	1611	1611	1611	0
383	20231120	135300	28376635	1611	1611	1611	1611	0
384	20231120	135200	28376635	1611	1611	1611	1611	477
385	20231120	135100	27608188	1611	1611	1611	1611	0
386	20231120	135000	27608188	1611	1611	1611	1611	0
387	20231120	134900	27608188	1611	1611	1611	1611	200
388	20231120	134800	27285988	1613	1613	1613	1613	0
389	20231120	134700	27285988	1613	1613	1613	1613	0
390	20231120	134600	27285988	1613	1613	1613	1613	1
391	20231120	134500	27284375	1612	1612	1612	1612	0
392	20231120	134400	27284375	1612	1612	1612	1612	0
393	20231120	134300	27284375	1612	1612	1612	1612	0
394	20231120	134200	27284375	1612	1612	1612	1612	0
395	20231120	134100	27284375	1612	1612	1612	1612	0
396	20231120	134000	27284375	1612	1612	1612	1612	0
397	20231120	133900	27284375	1612	1612	1612	1612	0
398	20231120	133800	27284375	1612	1612	1612	1612	0
399	20231120	133700	27284375	1612	1612	1612	1612	0
400	20231120	133600	27284375	1612	1612	1612	1612	0
401	20231120	133500	27284375	1612	1612	1612	1612	0
402	20231120	133400	27284375	1612	1612	1612	1612	0
403	20231120	133300	27284375	1612	1611	1612	1611	201
404	20231120	133200	26960364	1611	1611	1611	1611	100
405	20231120	133100	26799264	1611	1612	1612	1611	265
406	20231120	133000	26372184	1612	1613	1613	1612	36
407	20231120	132900	26314151	1612	1612	1612	1612	0
408	20231120	132800	26314151	1612	1612	1612	1612	0
409	20231120	132700	26314151	1612	1612	1612	1612	0
410	20231120	132600	26314151	1612	1612	1612	1612	0
411	20231120	132500	26314151	1612	1612	1612	1612	100
412	20231120	132400	26152951	1612	1612	1612	1612	0
413	20231120	132300	26152951	1612	1612	1612	1612	0
414	20231120	132200	26152951	1612	1612	1612	1612	0
415	20231120	132100	26152951	1612	1612	1612	1612	0
416	20231120	132000	26152951	1612	1612	1612	1612	0
417	20231120	131900	26152951	1612	1612	1612	1612	50
418	20231120	131800	26072351	1613	1613	1613	1613	0
419	20231120	131700	26072351	1613	1612	1613	1612	203
420	20231120	131600	25744913	1612	1612	1612	1612	0
421	20231120	131500	25744913	1612	1612	1612	1612	0
422	20231120	131400	25744913	1612	1612	1612	1612	0
423	20231120	131300	25744913	1612	1612	1612	1612	0
424	20231120	131200	25744913	1612	1613	1613	1612	394
425	20231120	131100	25109591	1612	1612	1612	1612	120
426	20231120	131000	24916151	1612	1612	1612	1612	0
427	20231120	130900	24916151	1612	1612	1612	1612	0
428	20231120	130800	24916151	1612	1612	1612	1612	199
429	20231120	130700	24595363	1612	1612	1612	1612	200
430	20231120	130600	24272963	1613	1613	1613	1613	0
431	20231120	130500	24272963	1613	1613	1613	1613	3
432	20231120	130400	24268124	1613	1613	1613	1613	2
433	20231120	130300	24264898	1612	1612	1612	1612	0
434	20231120	130200	24264898	1612	1612	1612	1612	0
435	20231120	130100	24264898	1612	1612	1612	1612	0
436	20231120	130000	24264898	1612	1612	1612	1612	10
437	20231120	125900	24248778	1612	1612	1612	1612	109
438	20231120	125800	24073070	1613	1613	1613	1613	0
439	20231120	125700	24073070	1613	1613	1613	1613	0
440	20231120	125600	24073070	1613	1613	1613	1613	0
441	20231120	125500	24073070	1613	1613	1613	1613	15
442	20231120	125400	24048875	1613	1613	1613	1613	433
443	20231120	125300	23350446	1613	1613	1613	1613	491
444	20231120	125200	22558463	1613	1613	1613	1613	100
445	20231120	125100	22397163	1614	1614	1614	1614	0
446	20231120	125000	22397163	1614	1614	1614	1614	0
447	20231120	124900	22397163	1614	1614	1614	1614	0
448	20231120	124800	22397163	1614	1614	1614	1614	0
449	20231120	124700	22397163	1614	1614	1614	1614	0
450	20231120	124600	22397163	1614	1614	1614	1614	0
451	20231120	124500	22397163	1614	1614	1614	1614	0
452	20231120	124400	22397163	1614	1614	1614	1614	50
453	20231120	124300	22316463	1614	1614	1614	1614	0
454	20231120	124200	22316463	1614	1614	1614	1614	0
455	20231120	124100	22316463	1614	1614	1614	1614	10
456	20231120	124000	22300323	1614	1614	1614	1614	0
457	20231120	123900	22300323	1614	1614	1614	1614	0
458	20231120	123800	22300323	1614	1614	1614	1614	0
459	20231120	123700	22300323	1614	1614	1614	1614	0
460	20231120	123600	22300323	1614	1614	1614	1614	0
461	20231120	123500	22300323	1614	1614	1614	1614	0
462	20231120	123400	22300323	1614	1614	1614	1614	1
463	20231120	123300	22298709	1614	1614	1614	1614	0
464	20231120	123200	22298709	1614	1613	1614	1613	199
465	20231120	123100	21977719	1613	1613	1613	1613	15
466	20231120	123000	21953524	1613	1613	1613	1613	33
467	20231120	122900	21900295	1613	1613	1613	1613	0
468	20231120	122800	21900295	1613	1613	1613	1613	0
469	20231120	122700	21900295	1613	1613	1613	1613	1
470	20231120	122600	21898682	1612	1613	1613	1612	363
471	20231120	122500	21313439	1615	1615	1615	1615	0
472	20231120	122400	21313439	1615	1615	1615	1615	0
473	20231120	122300	21313439	1615	1615	1615	1615	0
474	20231120	122200	21313439	1615	1615	1615	1615	0
475	20231120	122100	21313439	1615	1615	1615	1615	0
476	20231120	122000	21313439	1615	1615	1615	1615	0
477	20231120	121900	21313439	1615	1615	1615	1615	1
478	20231120	121800	21311824	1614	1614	1614	1614	0
479	20231120	121700	21311824	1614	1614	1614	1614	57
480	20231120	121600	21219826	1614	1614	1614	1614	0
481	20231120	121500	21219826	1614	1614	1614	1614	1
482	20231120	121400	21218212	1612	1612	1612	1612	0
483	20231120	121300	21218212	1612	1612	1612	1612	0
484	20231120	121200	21218212	1612	1612	1612	1612	0
485	20231120	121100	21218212	1612	1613	1613	1612	229
486	20231120	121000	20849031	1613	1613	1613	1613	0
487	20231120	120900	20849031	1613	1613	1613	1613	1000
488	20231120	120800	19236031	1614	1614	1614	1614	0
489	20231120	120700	19236031	1614	1614	1614	1614	0
490	20231120	120600	19236031	1614	1614	1614	1614	0
491	20231120	120500	19236031	1614	1614	1614	1614	0
492	20231120	120400	19236031	1614	1614	1614	1614	0
493	20231120	120300	19236031	1614	1614	1614	1614	0
494	20231120	120200	19236031	1614	1614	1614	1614	0
495	20231120	120100	19236031	1614	1614	1614	1614	0
496	20231120	120000	19236031	1614	1614	1614	1614	1
497	20231120	115900	19234417	1614	1614	1614	1614	0
498	20231120	115800	19234417	1614	1614	1614	1614	0
499	20231120	115700	19234417	1614	1614	1614	1614	0
500	20231120	115600	19234417	1614	1614	1614	1614	1
501	20231120	115500	19232803	1613	1613	1613	1613	0
502	20231120	115400	19232803	1613	1613	1613	1613	52
503	20231120	115300	19148927	1614	1614	1614	1614	0
504	20231120	115200	19148927	1614	1614	1614	1614	10
505	20231120	115100	19132787	1614	1614	1614	1614	0
506	20231120	115000	19132787	1614	1614	1614	1614	0
507	20231120	114900	19132787	1614	1614	1614	1614	0
508	20231120	114800	19132787	1614	1614	1614	1614	0
509	20231120	114700	19132787	1614	1614	1614	1614	0
510	20231120	114600	19132787	1614	1614	1614	1614	1
511	20231120	114500	19131173	1616	1616	1616	1616	0
512	20231120	114400	19131173	1616	1616	1616	1616	0
513	20231120	114300	19131173	1616	1616	1616	1616	0
514	20231120	114200	19131173	1616	1616	1616	1616	0
515	20231120	114100	19131173	1616	1616	1616	1616	0
516	20231120	114000	19131173	1616	1616	1616	1616	0
517	20231120	113900	19131173	1616	1616	1616	1616	0
518	20231120	113800	19131173	1616	1616	1616	1616	0
519	20231120	113700	19131173	1616	1616	1616	1616	0
520	20231120	113600	19131173	1616	1616	1616	1616	0
521	20231120	113500	19131173	1616	1616	1616	1616	0
522	20231120	113400	19131173	1616	1616	1616	1616	1
523	20231120	113300	19129557	1613	1613	1613	1613	0
524	20231120	113200	19129557	1613	1613	1613	1613	0
525	20231120	113100	19129557	1613	1613	1613	1613	20
526	20231120	113000	19097297	1616	1616	1616	1616	0
527	20231120	112900	19097297	1616	1616	1616	1616	0
528	20231120	112800	19097297	1616	1616	1616	1616	0
529	20231120	112700	19097297	1616	1616	1616	1616	0
530	20231120	112600	19097297	1616	1616	1616	1616	27
531	20231120	112500	19053665	1616	1616	1616	1616	0
532	20231120	112400	19053665	1616	1616	1616	1616	0
533	20231120	112300	19053665	1616	1616	1616	1616	50
534	20231120	112200	18972865	1616	1616	1616	1616	124
535	20231120	112100	18772481	1616	1616	1616	1616	8
536	20231120	112000	18759553	1616	1616	1616	1616	0
537	20231120	111900	18759553	1616	1616	1616	1616	10
538	20231120	111800	18743393	1616	1616	1616	1616	0
539	20231120	111700	18743393	1616	1616	1616	1616	0
540	20231120	111600	18743393	1616	1615	1616	1615	3
541	20231120	111500	18738547	1615	1615	1615	1615	10
542	20231120	111400	18722397	1615	1615	1615	1615	0
543	20231120	111300	18722397	1615	1615	1615	1615	0
544	20231120	111200	18722397	1615	1615	1615	1615	0
545	20231120	111100	18722397	1615	1613	1615	1613	5
546	20231120	111000	18714330	1613	1613	1613	1613	0
547	20231120	110900	18714330	1613	1613	1613	1613	400
548	20231120	110800	18069130	1613	1613	1613	1613	0
549	20231120	110700	18069130	1613	1613	1613	1613	0
550	20231120	110600	18069130	1613	1613	1613	1613	0
551	20231120	110500	18069130	1613	1613	1613	1613	1
552	20231120	110400	18067517	1613	1613	1613	1613	0
553	20231120	110300	18067517	1613	1614	1614	1613	565
554	20231120	110200	17155658	1614	1614	1614	1614	0
555	20231120	110100	17155658	1614	1614	1614	1614	0
556	20231120	110000	17155658	1614	1614	1614	1614	200
557	20231120	105900	16832858	1614	1614	1614	1614	0
558	20231120	105800	16832858	1614	1614	1614	1614	0
559	20231120	105700	16832858	1614	1614	1614	1614	0
560	20231120	105600	16832858	1614	1614	1614	1614	0
561	20231120	105500	16832858	1614	1614	1614	1614	1
562	20231120	105400	16831244	1614	1614	1614	1614	0
563	20231120	105300	16831244	1614	1614	1614	1614	0
564	20231120	105200	16831244	1614	1615	1615	1614	27
565	20231120	105100	16787659	1615	1615	1615	1615	1
566	20231120	105000	16786044	1616	1616	1616	1616	0
567	20231120	104900	16786044	1616	1616	1616	1616	0
568	20231120	104800	16786044	1616	1616	1616	1616	0
569	20231120	104700	16786044	1616	1616	1616	1616	0
570	20231120	104600	16786044	1616	1616	1616	1616	0
571	20231120	104500	16786044	1616	1616	1616	1616	8
572	20231120	104400	16773116	1614	1614	1614	1614	0
573	20231120	104300	16773116	1614	1614	1614	1614	0
574	20231120	104200	16773116	1614	1614	1614	1614	1
575	20231120	104100	16771502	1615	1615	1615	1615	0
576	20231120	104000	16771502	1615	1615	1615	1615	314
577	20231120	103900	16264392	1616	1616	1616	1616	0
578	20231120	103800	16264392	1616	1616	1616	1616	0
579	20231120	103700	16264392	1616	1616	1616	1616	1
580	20231120	103600	16262776	1617	1616	1617	1616	1000
581	20231120	103500	14645779	1615	1613	1615	1613	2604
582	20231120	103400	10441891	1613	1613	1613	1613	0
583	20231120	103300	10441891	1613	1613	1613	1613	0
584	20231120	103200	10441891	1613	1613	1613	1613	0
585	20231120	103100	10441891	1613	1613	1613	1613	0
586	20231120	103000	10441891	1613	1613	1613	1613	0
587	20231120	102900	10441891	1613	1613	1613	1613	0
588	20231120	102800	10441891	1613	1613	1613	1613	0
589	20231120	102700	10441891	1613	1613	1613	1613	241
590	20231120	102600	10053158	1614	1614	1614	1614	1
591	20231120	102500	10051544	1613	1613	1613	1613	200
592	20231120	102400	9728944	1613	1613	1613	1613	0
593	20231120	102300	9728944	1613	1613	1613	1613	1
594	20231120	102200	9727331	1614	1614	1614	1614	8
595	20231120	102100	9714419	1614	1614	1614	1614	1
596	20231120	102000	9712805	1613	1613	1613	1613	0
597	20231120	101900	9712805	1613	1613	1613	1613	360
598	20231120	101800	9132125	1613	1613	1613	1613	0
599	20231120	101700	9132125	1613	1613	1613	1613	1
600	20231120	101600	9130512	1613	1613	1613	1613	1
601	20231120	101500	9128899	1613	1613	1613	1613	3
602	20231120	101400	9124060	1612	1612	1612	1612	0
603	20231120	101300	9124060	1612	1612	1612	1612	55
604	20231120	101200	9035400	1612	1612	1612	1612	83
605	20231120	101100	8901604	1612	1612	1612	1612	4
606	20231120	101000	8895156	1612	1612	1613	1612	109
607	20231120	100900	8719348	1612	1612	1612	1612	8
608	20231120	100800	8706452	1613	1613	1613	1613	130
609	20231120	100700	8496762	1613	1613	1613	1613	101
610	20231120	100600	8333849	1613	1613	1613	1613	0
611	20231120	100500	8333849	1613	1613	1613	1613	0
612	20231120	100400	8333849	1613	1613	1613	1613	3
613	20231120	100300	8329010	1613	1613	1613	1613	9
614	20231120	100200	8314493	1614	1614	1614	1614	1
615	20231120	100100	8312879	1615	1615	1615	1615	0
616	20231120	100000	8312879	1615	1615	1615	1615	0
617	20231120	095900	8312879	1615	1615	1615	1615	0
618	20231120	095800	8312879	1615	1615	1615	1615	0
619	20231120	095700	8312879	1615	1615	1615	1615	0
620	20231120	095600	8312879	1615	1615	1615	1615	0
621	20231120	095500	8312879	1615	1615	1615	1615	0
622	20231120	095400	8312879	1615	1615	1615	1615	0
623	20231120	095300	8312879	1615	1615	1615	1615	0
624	20231120	095200	8312879	1615	1615	1615	1615	0
625	20231120	095100	8312879	1615	1615	1615	1615	10
626	20231120	095000	8296729	1617	1617	1617	1617	0
627	20231120	094900	8296729	1617	1617	1617	1617	0
628	20231120	094800	8296729	1617	1617	1617	1617	0
629	20231120	094700	8296729	1617	1611	1617	1611	5
630	20231120	094600	8288661	1610	1610	1610	1610	10
631	20231120	094500	8272561	1610	1610	1610	1610	77
632	20231120	094400	8148591	1609	1609	1609	1609	363
633	20231120	094300	7564524	1609	1609	1609	1609	38
634	20231120	094200	7503382	1609	1609	1609	1609	2
635	20231120	094100	7500164	1610	1610	1610	1610	0
636	20231120	094000	7500164	1610	1610	1610	1610	0
637	20231120	093900	7500164	1610	1610	1610	1610	0
638	20231120	093800	7500164	1610	1610	1610	1610	0
639	20231120	093700	7500164	1610	1610	1610	1610	10
640	20231120	093600	7484064	1610	1610	1610	1610	13
641	20231120	093500	7463134	1610	1609	1610	1609	3
642	20231120	093400	7458306	1609	1609	1609	1609	107
643	20231120	093300	7286143	1610	1609	1610	1609	2
644	20231120	093200	7282924	1610	1609	1610	1609	100
645	20231120	093100	7122023	1609	1605	1609	1605	301
646	20231120	093000	6638914	1609	1609	1609	1609	0
647	20231120	092900	6638914	1609	1609	1609	1609	0
648	20231120	092800	6638914	1609	1608	1609	1605	84
649	20231120	092700	6504051	1608	1608	1608	1607	616
650	20231120	092600	5513559	1608	1608	1609	1608	69
651	20231120	092500	5402606	1608	1608	1608	1608	0
652	20231120	092400	5402606	1608	1608	1608	1608	0
653	20231120	092300	5402606	1608	1608	1608	1608	0
654	20231120	092200	5402606	1608	1607	1608	1607	3
655	20231120	092100	5397784	1600	1605	1605	1600	11
656	20231120	092000	5380163	1605	1605	1605	1605	0
657	20231120	091900	5380163	1605	1609	1609	1605	4
658	20231120	091800	5373736	1608	1605	1608	1602	139
659	20231120	091700	5150706	1606	1607	1607	1606	56
660	20231120	091600	5060758	1600	1600	1600	1600	1136
661	20231120	091500	3243158	1600	1600	1600	1600	1
662	20231120	091400	3241558	1600	1600	1600	1600	24
663	20231120	091300	3203158	1599	1599	1599	1599	0
664	20231120	091200	3203158	1599	1598	1599	1598	61
665	20231120	091100	3105620	1597	1600	1600	1597	598
666	20231120	091000	2148877	1599	1596	1599	1595	735
667	20231120	090900	974788	1597	1596	1597	1594	58
668	20231120	090800	882197	1594	1593	1599	1593	398
669	20231120	090700	247781	1598	1599	1599	1598	12
670	20231120	090600	228594	1599	1599	1599	1599	2
671	20231120	090500	225396	1600	1600	1600	1600	10
672	20231120	090400	209396	1600	1600	1600	1600	11
673	20231120	090300	191796	1600	1600	1600	1600	0
674	20231120	090200	191796	1600	1598	1600	1598	5
675	20231120	090100	183803	1599	1596	1599	1594	39
676	20231120	090000	121598	1600	1600	1600	1599	76