KissMeData/079650/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	193900	38333132	1700	1700	1700	1700	1186
3	20231120	193800	38333132	1700	1700	1700	1700	0
4	20231120	193700	38333132	1700	1700	1700	1700	0
5	20231120	193600	38333132	1700	1700	1700	1700	0
6	20231120	193500	38333132	1700	1700	1700	1700	0
7	20231120	193400	38333132	1700	1700	1700	1700	0
8	20231120	193300	38333132	1700	1700	1700	1700	0
9	20231120	193200	38333132	1700	1700	1700	1700	0
10	20231120	193100	38333132	1700	1700	1700	1700	0
11	20231120	193000	38333132	1700	1700	1700	1700	0
12	20231120	192900	38333132	1700	1700	1700	1700	0
13	20231120	192800	38333132	1700	1700	1700	1700	0
14	20231120	192700	38333132	1700	1700	1700	1700	0
15	20231120	192600	38333132	1700	1700	1700	1700	0
16	20231120	192500	38333132	1700	1700	1700	1700	0
17	20231120	192400	38333132	1700	1700	1700	1700	0
18	20231120	192300	38333132	1700	1700	1700	1700	0
19	20231120	192200	38333132	1700	1700	1700	1700	0
20	20231120	192100	38333132	1700	1700	1700	1700	0
21	20231120	192000	38333132	1700	1700	1700	1700	0
22	20231120	191900	38333132	1700	1700	1700	1700	0
23	20231120	191800	38333132	1700	1700	1700	1700	0
24	20231120	191700	38333132	1700	1700	1700	1700	0
25	20231120	191600	38333132	1700	1700	1700	1700	0
26	20231120	191500	38333132	1700	1700	1700	1700	0
27	20231120	191400	38333132	1700	1700	1700	1700	0
28	20231120	191300	38333132	1700	1700	1700	1700	0
29	20231120	191200	38333132	1700	1700	1700	1700	0
30	20231120	191100	38333132	1700	1700	1700	1700	0
31	20231120	191000	38333132	1700	1700	1700	1700	0
32	20231120	190900	38333132	1700	1700	1700	1700	1186
33	20231120	190800	38333132	1700	1700	1700	1700	0
34	20231120	190700	38333132	1700	1700	1700	1700	0
35	20231120	190600	38333132	1700	1700	1700	1700	0
36	20231120	190500	38333132	1700	1700	1700	1700	0
37	20231120	190400	38333132	1700	1700	1700	1700	0
38	20231120	190300	38333132	1700	1700	1700	1700	0
39	20231120	190200	38333132	1700	1700	1700	1700	0
40	20231120	190100	38333132	1700	1700	1700	1700	0
41	20231120	190000	38333132	1700	1700	1700	1700	0
42	20231120	185900	38333132	1700	1700	1700	1700	0
43	20231120	185800	38333132	1700	1700	1700	1700	0
44	20231120	185700	38333132	1700	1700	1700	1700	0
45	20231120	185600	38333132	1700	1700	1700	1700	0
46	20231120	185500	38333132	1700	1700	1700	1700	0
47	20231120	185400	38333132	1700	1700	1700	1700	0
48	20231120	185300	38333132	1700	1700	1700	1700	0
49	20231120	185200	38333132	1700	1700	1700	1700	0
50	20231120	185100	38333132	1700	1700	1700	1700	0
51	20231120	185000	38333132	1700	1700	1700	1700	0
52	20231120	184900	38333132	1700	1700	1700	1700	0
53	20231120	184800	38333132	1700	1700	1700	1700	0
54	20231120	184700	38333132	1700	1700	1700	1700	0
55	20231120	184600	38333132	1700	1700	1700	1700	0
56	20231120	184500	38333132	1700	1700	1700	1700	0
57	20231120	184400	38333132	1700	1700	1700	1700	0
58	20231120	184300	38333132	1700	1700	1700	1700	0
59	20231120	184200	38333132	1700	1700	1700	1700	0
60	20231120	184100	38333132	1700	1700	1700	1700	0
61	20231120	184000	38333132	1700	1700	1700	1700	0
62	20231120	183900	38333132	1700	1700	1700	1700	1186
63	20231120	183800	38333132	1700	1700	1700	1700	0
64	20231120	183700	38333132	1700	1700	1700	1700	0
65	20231120	183600	38333132	1700	1700	1700	1700	0
66	20231120	183500	38333132	1700	1700	1700	1700	0
67	20231120	183400	38333132	1700	1700	1700	1700	0
68	20231120	183300	38333132	1700	1700	1700	1700	0
69	20231120	183200	38333132	1700	1700	1700	1700	0
70	20231120	183100	38333132	1700	1700	1700	1700	0
71	20231120	183000	38333132	1700	1700	1700	1700	0
72	20231120	182900	38333132	1700	1700	1700	1700	0
73	20231120	182800	38333132	1700	1700	1700	1700	0
74	20231120	182700	38333132	1700	1700	1700	1700	0
75	20231120	182600	38333132	1700	1700	1700	1700	0
76	20231120	182500	38333132	1700	1700	1700	1700	0
77	20231120	182400	38333132	1700	1700	1700	1700	0
78	20231120	182300	38333132	1700	1700	1700	1700	0
79	20231120	182200	38333132	1700	1700	1700	1700	0
80	20231120	182100	38333132	1700	1700	1700	1700	0
81	20231120	182000	38333132	1700	1700	1700	1700	0
82	20231120	181900	38333132	1700	1700	1700	1700	0
83	20231120	181800	38333132	1700	1700	1700	1700	0
84	20231120	181700	38333132	1700	1700	1700	1700	0
85	20231120	181600	38333132	1700	1700	1700	1700	0
86	20231120	181500	38333132	1700	1700	1700	1700	0
87	20231120	181400	38333132	1700	1700	1700	1700	0
88	20231120	181300	38333132	1700	1700	1700	1700	0
89	20231120	181200	38333132	1700	1700	1700	1700	0
90	20231120	181100	38333132	1700	1700	1700	1700	0
91	20231120	181000	38333132	1700	1700	1700	1700	0
92	20231120	180900	38333132	1700	1700	1700	1700	1186
93	20231120	180800	38333132	1700	1700	1700	1700	0
94	20231120	180700	38333132	1700	1700	1700	1700	0
95	20231120	180600	38333132	1700	1700	1700	1700	0
96	20231120	180500	38333132	1700	1700	1700	1700	0
97	20231120	180400	38333132	1700	1700	1700	1700	0
98	20231120	180300	38333132	1700	1700	1700	1700	0
99	20231120	180200	38333132	1700	1700	1700	1700	0
100	20231120	180100	38333132	1700	1700	1700	1700	0
101	20231120	180000	38333132	1700	1700	1700	1700	0
102	20231120	175900	38333132	1700	1700	1700	1700	0
103	20231120	175800	38333132	1700	1700	1700	1700	0
104	20231120	175700	38333132	1700	1700	1700	1700	0
105	20231120	175600	38333132	1700	1700	1700	1700	0
106	20231120	175500	38333132	1700	1700	1700	1700	0
107	20231120	175400	38333132	1700	1700	1700	1700	0
108	20231120	175300	38333132	1700	1700	1700	1700	0
109	20231120	175200	38333132	1700	1700	1700	1700	0
110	20231120	175100	38333132	1700	1700	1700	1700	0
111	20231120	175000	38333132	1700	1700	1700	1700	0
112	20231120	174900	38333132	1700	1700	1700	1700	0
113	20231120	174800	38333132	1700	1700	1700	1700	0
114	20231120	174700	38333132	1700	1700	1700	1700	0
115	20231120	174600	38333132	1700	1700	1700	1700	0
116	20231120	174500	38333132	1700	1700	1700	1700	0
117	20231120	174400	38333132	1700	1700	1700	1700	0
118	20231120	174300	38333132	1700	1700	1700	1700	0
119	20231120	174200	38333132	1700	1700	1700	1700	0
120	20231120	174100	38333132	1700	1700	1700	1700	0
121	20231120	174000	38333132	1700	1700	1700	1700	0
122	20231120	173900	38333132	1700	1700	1700	1700	1186
123	20231120	173800	38333132	1700	1700	1700	1700	0
124	20231120	173700	38333132	1700	1700	1700	1700	0
125	20231120	173600	38333132	1700	1700	1700	1700	0
126	20231120	173500	38333132	1700	1700	1700	1700	0
127	20231120	173400	38333132	1700	1700	1700	1700	0
128	20231120	173300	38333132	1700	1700	1700	1700	0
129	20231120	173200	38333132	1700	1700	1700	1700	0
130	20231120	173100	38333132	1700	1700	1700	1700	0
131	20231120	173000	38333132	1700	1700	1700	1700	0
132	20231120	172900	38333132	1700	1700	1700	1700	0
133	20231120	172800	38333132	1700	1700	1700	1700	0
134	20231120	172700	38333132	1700	1700	1700	1700	0
135	20231120	172600	38333132	1700	1700	1700	1700	0
136	20231120	172500	38333132	1700	1700	1700	1700	0
137	20231120	172400	38333132	1700	1700	1700	1700	0
138	20231120	172300	38333132	1700	1700	1700	1700	0
139	20231120	172200	38333132	1700	1700	1700	1700	0
140	20231120	172100	38333132	1700	1700	1700	1700	0
141	20231120	172000	38333132	1700	1700	1700	1700	0
142	20231120	171900	38333132	1700	1700	1700	1700	0
143	20231120	171800	38333132	1700	1700	1700	1700	0
144	20231120	171700	38333132	1700	1700	1700	1700	0
145	20231120	171600	38333132	1700	1700	1700	1700	0
146	20231120	171500	38333132	1700	1700	1700	1700	0
147	20231120	171400	38333132	1700	1700	1700	1700	0
148	20231120	171300	38333132	1700	1700	1700	1700	0
149	20231120	171200	38333132	1700	1700	1700	1700	0
150	20231120	171100	38333132	1700	1700	1700	1700	0
151	20231120	171000	38333132	1700	1700	1700	1700	0
152	20231120	170900	38333132	1700	1700	1700	1700	1186
153	20231120	170800	38333132	1700	1700	1700	1700	0
154	20231120	170700	38333132	1700	1700	1700	1700	0
155	20231120	170600	38333132	1700	1700	1700	1700	0
156	20231120	170500	38333132	1700	1700	1700	1700	0
157	20231120	170400	38333132	1700	1700	1700	1700	0
158	20231120	170300	38333132	1700	1700	1700	1700	0
159	20231120	170200	38333132	1700	1700	1700	1700	0
160	20231120	170100	38333132	1700	1700	1700	1700	0
161	20231120	170000	38333132	1700	1700	1700	1700	0
162	20231120	165900	38333132	1700	1700	1700	1700	0
163	20231120	165800	38333132	1700	1700	1700	1700	0
164	20231120	165700	38333132	1700	1700	1700	1700	0
165	20231120	165600	38333132	1700	1700	1700	1700	0
166	20231120	165500	38333132	1700	1700	1700	1700	0
167	20231120	165400	38333132	1700	1700	1700	1700	0
168	20231120	165300	38333132	1700	1700	1700	1700	0
169	20231120	165200	38333132	1700	1700	1700	1700	0
170	20231120	165100	38333132	1700	1700	1700	1700	0
171	20231120	165000	38333132	1700	1700	1700	1700	0
172	20231120	164900	38333132	1700	1700	1700	1700	0
173	20231120	164800	38333132	1700	1700	1700	1700	0
174	20231120	164700	38333132	1700	1700	1700	1700	0
175	20231120	164600	38333132	1700	1700	1700	1700	0
176	20231120	164500	38333132	1700	1700	1700	1700	0
177	20231120	164400	38333132	1700	1700	1700	1700	0
178	20231120	164300	38333132	1700	1700	1700	1700	0
179	20231120	164200	38333132	1700	1700	1700	1700	0
180	20231120	164100	38333132	1700	1700	1700	1700	0
181	20231120	164000	38333132	1700	1700	1700	1700	0
182	20231120	163900	38333132	1700	1700	1700	1700	1186
183	20231120	163800	38333132	1700	1700	1700	1700	0
184	20231120	163700	38333132	1700	1700	1700	1700	0
185	20231120	163600	38333132	1700	1700	1700	1700	0
186	20231120	163500	38333132	1700	1700	1700	1700	0
187	20231120	163400	38333132	1700	1700	1700	1700	0
188	20231120	163300	38333132	1700	1700	1700	1700	0
189	20231120	163200	38333132	1700	1700	1700	1700	0
190	20231120	163100	38333132	1700	1700	1700	1700	0
191	20231120	163000	38333132	1700	1700	1700	1700	0
192	20231120	162900	38333132	1700	1700	1700	1700	0
193	20231120	162800	38333132	1700	1700	1700	1700	0
194	20231120	162700	38333132	1700	1700	1700	1700	0
195	20231120	162600	38333132	1700	1700	1700	1700	0
196	20231120	162500	38333132	1700	1700	1700	1700	0
197	20231120	162400	38333132	1700	1700	1700	1700	0
198	20231120	162300	38333132	1700	1700	1700	1700	0
199	20231120	162200	38333132	1700	1700	1700	1700	0
200	20231120	162100	38333132	1700	1700	1700	1700	0
201	20231120	162000	38333132	1700	1700	1700	1700	0
202	20231120	161900	38333132	1700	1700	1700	1700	0
203	20231120	161800	38333132	1700	1700	1700	1700	0
204	20231120	161700	38333132	1700	1700	1700	1700	0
205	20231120	161600	38333132	1700	1700	1700	1700	0
206	20231120	161500	38333132	1700	1700	1700	1700	0
207	20231120	161400	38333132	1700	1700	1700	1700	0
208	20231120	161300	38333132	1700	1700	1700	1700	0
209	20231120	161200	38333132	1700	1700	1700	1700	0
210	20231120	161100	38333132	1700	1700	1700	1700	0
211	20231120	161000	38333132	1700	1700	1700	1700	0
212	20231120	160900	38333132	1700	1700	1700	1700	1186
213	20231120	160800	38333132	1700	1700	1700	1700	0
214	20231120	160700	38333132	1700	1700	1700	1700	0
215	20231120	160600	38333132	1700	1700	1700	1700	0
216	20231120	160500	38333132	1700	1700	1700	1700	0
217	20231120	160400	38333132	1700	1700	1700	1700	0
218	20231120	160300	38333132	1700	1700	1700	1700	0
219	20231120	160200	38333132	1700	1700	1700	1700	0
220	20231120	160100	38333132	1700	1700	1700	1700	0
221	20231120	160000	38333132	1700	1700	1700	1700	0
222	20231120	155900	38333132	1700	1700	1700	1700	0
223	20231120	155800	38333132	1700	1700	1700	1700	0
224	20231120	155700	38333132	1700	1700	1700	1700	0
225	20231120	155600	38333132	1700	1700	1700	1700	0
226	20231120	155500	38333132	1700	1700	1700	1700	0
227	20231120	155400	38333132	1700	1700	1700	1700	0
228	20231120	155300	38333132	1700	1700	1700	1700	0
229	20231120	155200	38333132	1700	1700	1700	1700	0
230	20231120	155100	38333132	1700	1700	1700	1700	0
231	20231120	155000	38333132	1700	1700	1700	1700	0
232	20231120	154900	38333132	1700	1700	1700	1700	0
233	20231120	154800	38333132	1700	1700	1700	1700	0
234	20231120	154700	38333132	1700	1700	1700	1700	0
235	20231120	154600	38333132	1700	1700	1700	1700	0
236	20231120	154500	38333132	1700	1700	1700	1700	0
237	20231120	154400	38333132	1700	1700	1700	1700	0
238	20231120	154300	38333132	1700	1700	1700	1700	0
239	20231120	154200	38333132	1700	1700	1700	1700	0
240	20231120	154100	38333132	1700	1700	1700	1700	0
241	20231120	154000	38333132	1700	1700	1700	1700	0
242	20231120	153900	38333132	1700	1700	1700	1700	1186
243	20231120	153800	38333132	1700	1700	1700	1700	0
244	20231120	153700	38333132	1700	1700	1700	1700	0
245	20231120	153600	38333132	1700	1700	1700	1700	0
246	20231120	153500	38333132	1700	1700	1700	1700	0
247	20231120	153400	38333132	1700	1700	1700	1700	0
248	20231120	153300	38333132	1700	1700	1700	1700	0
249	20231120	153200	38333132	1700	1700	1700	1700	0
250	20231120	153100	38333132	1700	1700	1700	1700	0
251	20231120	153000	38333132	1700	1700	1700	1700	1186
252	20231120	152900	36316932	1703	1703	1703	1703	0
253	20231120	152800	36316932	1703	1703	1703	1703	0
254	20231120	152700	36316932	1703	1703	1703	1703	0
255	20231120	152600	36316932	1703	1703	1703	1703	0
256	20231120	152500	36316932	1703	1703	1703	1703	0
257	20231120	152400	36316932	1703	1703	1703	1703	0
258	20231120	152300	36316932	1703	1703	1703	1703	0
259	20231120	152200	36316932	1703	1703	1703	1703	0
260	20231120	152100	36316932	1703	1703	1703	1703	0
261	20231120	152000	36316932	1703	1703	1703	1703	0
262	20231120	151900	36316932	1703	1703	1703	1703	0
263	20231120	151800	36316932	1703	1703	1703	1703	0
264	20231120	151700	36316932	1703	1703	1703	1703	0
265	20231120	151600	36316932	1703	1703	1703	1703	0
266	20231120	151500	36316932	1703	1703	1703	1703	0
267	20231120	151400	36316932	1703	1703	1703	1703	0
268	20231120	151300	36316932	1703	1703	1703	1703	0
269	20231120	151200	36316932	1703	1703	1703	1703	0
270	20231120	151100	36316932	1703	1703	1703	1703	0
271	20231120	151000	36316932	1703	1703	1703	1703	0
272	20231120	150900	36316932	1703	1703	1703	1703	0
273	20231120	150800	36316932	1703	1703	1703	1703	0
274	20231120	150700	36316932	1703	1703	1703	1703	0
275	20231120	150600	36316932	1703	1703	1703	1703	0
276	20231120	150500	36316932	1703	1703	1703	1703	0
277	20231120	150400	36316932	1703	1703	1703	1703	0
278	20231120	150300	36316932	1703	1703	1703	1703	0
279	20231120	150200	36316932	1703	1703	1703	1703	0
280	20231120	150100	36316932	1703	1703	1703	1703	0
281	20231120	150000	36316932	1703	1703	1703	1703	0
282	20231120	145900	36316932	1703	1703	1703	1703	0
283	20231120	145800	36316932	1703	1703	1703	1703	0
284	20231120	145700	36316932	1703	1703	1703	1703	0
285	20231120	145600	36316932	1703	1703	1703	1703	0
286	20231120	145500	36316932	1703	1703	1703	1703	0
287	20231120	145400	36316932	1703	1703	1703	1703	0
288	20231120	145300	36316932	1703	1703	1703	1703	0
289	20231120	145200	36316932	1703	1703	1703	1703	0
290	20231120	145100	36316932	1703	1703	1703	1703	0
291	20231120	145000	36316932	1703	1703	1703	1703	0
292	20231120	144900	36316932	1703	1703	1703	1703	0
293	20231120	144800	36316932	1703	1703	1703	1703	81
294	20231120	144700	36178989	1703	1703	1703	1703	0
295	20231120	144600	36178989	1703	1703	1703	1703	1
296	20231120	144500	36177286	1700	1700	1700	1700	0
297	20231120	144400	36177286	1700	1700	1700	1700	0
298	20231120	144300	36177286	1700	1700	1700	1700	0
299	20231120	144200	36177286	1700	1700	1700	1700	0
300	20231120	144100	36177286	1700	1700	1700	1700	0
301	20231120	144000	36177286	1700	1700	1700	1700	0
302	20231120	143900	36177286	1700	1700	1700	1700	200
303	20231120	143800	35837286	1703	1703	1703	1703	1
304	20231120	143700	35835583	1703	1703	1703	1703	2
305	20231120	143600	35832177	1703	1703	1703	1703	1
306	20231120	143500	35830474	1705	1705	1705	1705	32
307	20231120	143400	35775914	1705	1705	1705	1705	0
308	20231120	143300	35775914	1705	1705	1705	1705	0
309	20231120	143200	35775914	1705	1705	1705	1705	0
310	20231120	143100	35775914	1705	1705	1705	1705	0
311	20231120	143000	35775914	1705	1705	1705	1705	75
312	20231120	142900	35648039	1708	1708	1708	1708	0
313	20231120	142800	35648039	1708	1708	1708	1708	0
314	20231120	142700	35648039	1708	1708	1708	1708	0
315	20231120	142600	35648039	1708	1708	1708	1708	0
316	20231120	142500	35648039	1708	1708	1708	1708	0
317	20231120	142400	35648039	1708	1708	1708	1708	0
318	20231120	142300	35648039	1708	1708	1708	1708	0
319	20231120	142200	35648039	1708	1708	1708	1708	10
320	20231120	142100	35630959	1708	1708	1708	1708	0
321	20231120	142000	35630959	1708	1708	1708	1708	0
322	20231120	141900	35630959	1708	1708	1708	1708	0
323	20231120	141800	35630959	1708	1708	1708	1708	0
324	20231120	141700	35630959	1708	1708	1708	1708	0
325	20231120	141600	35630959	1708	1708	1708	1708	0
326	20231120	141500	35630959	1708	1708	1708	1708	0
327	20231120	141400	35630959	1708	1708	1708	1708	0
328	20231120	141300	35630959	1708	1708	1708	1708	0
329	20231120	141200	35630959	1708	1708	1708	1708	1
330	20231120	141100	35629251	1705	1705	1705	1705	0
331	20231120	141000	35629251	1705	1705	1705	1705	0
332	20231120	140900	35629251	1705	1705	1705	1705	0
333	20231120	140800	35629251	1705	1705	1705	1705	0
334	20231120	140700	35629251	1705	1705	1705	1705	49
335	20231120	140600	35545706	1706	1706	1706	1706	0
336	20231120	140500	35545706	1706	1706	1706	1706	500
337	20231120	140400	34692706	1705	1705	1705	1705	0
338	20231120	140300	34692706	1705	1705	1705	1705	0
339	20231120	140200	34692706	1705	1705	1705	1705	0
340	20231120	140100	34692706	1705	1705	1705	1705	0
341	20231120	140000	34692706	1705	1707	1707	1705	110
342	20231120	135900	34505088	1708	1708	1708	1708	0
343	20231120	135800	34505088	1708	1708	1708	1708	0
344	20231120	135700	34505088	1708	1708	1708	1708	0
345	20231120	135600	34505088	1708	1708	1708	1708	2
346	20231120	135500	34501672	1709	1709	1709	1709	0
347	20231120	135400	34501672	1709	1709	1709	1709	0
348	20231120	135300	34501672	1709	1709	1709	1709	0
349	20231120	135200	34501672	1709	1709	1709	1709	1
350	20231120	135100	34499963	1709	1709	1709	1709	0
351	20231120	135000	34499963	1709	1709	1709	1709	0
352	20231120	134900	34499963	1709	1709	1709	1709	0
353	20231120	134800	34499963	1709	1709	1709	1709	0
354	20231120	134700	34499963	1709	1709	1709	1709	0
355	20231120	134600	34499963	1709	1709	1709	1709	0
356	20231120	134500	34499963	1709	1709	1709	1709	0
357	20231120	134400	34499963	1709	1709	1709	1709	53
358	20231120	134300	34409386	1709	1709	1709	1709	0
359	20231120	134200	34409386	1709	1710	1710	1709	301
360	20231120	134100	33894976	1719	1719	1719	1719	0
361	20231120	134000	33894976	1719	1719	1719	1719	0
362	20231120	133900	33894976	1719	1710	1719	1710	3
363	20231120	133800	33889835	1710	1710	1710	1710	0
364	20231120	133700	33889835	1710	1710	1710	1710	1
365	20231120	133600	33888125	1710	1710	1710	1710	0
366	20231120	133500	33888125	1710	1710	1710	1710	3
367	20231120	133400	33882995	1710	1710	1710	1710	3
368	20231120	133300	33877865	1711	1710	1711	1710	3
369	20231120	133200	33872733	1707	1700	1707	1700	487
370	20231120	133100	33043231	1697	1697	1697	1697	0
371	20231120	133000	33043231	1697	1697	1697	1697	75
372	20231120	132900	32915956	1701	1701	1701	1701	0
373	20231120	132800	32915956	1701	1701	1701	1701	0
374	20231120	132700	32915956	1701	1701	1701	1701	0
375	20231120	132600	32915956	1701	1701	1701	1701	0
376	20231120	132500	32915956	1701	1701	1701	1701	0
377	20231120	132400	32915956	1701	1701	1701	1701	0
378	20231120	132300	32915956	1701	1701	1701	1701	0
379	20231120	132200	32915956	1701	1701	1701	1701	0
380	20231120	132100	32915956	1701	1701	1701	1701	0
381	20231120	132000	32915956	1701	1701	1701	1701	0
382	20231120	131900	32915956	1701	1701	1701	1701	0
383	20231120	131800	32915956	1701	1701	1701	1701	3
384	20231120	131700	32910853	1700	1700	1700	1700	3
385	20231120	131600	32905753	1697	1697	1697	1697	0
386	20231120	131500	32905753	1697	1696	1697	1696	179
387	20231120	131400	32602168	1696	1696	1696	1696	0
388	20231120	131300	32602168	1696	1696	1696	1696	39
389	20231120	131200	32536024	1696	1694	1696	1694	1000
390	20231120	131100	30841852	1694	1694	1694	1694	0
391	20231120	131000	30841852	1694	1694	1694	1694	0
392	20231120	130900	30841852	1694	1694	1694	1694	0
393	20231120	130800	30841852	1694	1693	1694	1693	4649
394	20231120	130700	22971085	1693	1693	1693	1693	0
395	20231120	130600	22971085	1693	1693	1693	1693	0
396	20231120	130500	22971085	1693	1693	1693	1693	0
397	20231120	130400	22971085	1693	1693	1693	1693	6
398	20231120	130300	22960927	1693	1693	1693	1693	0
399	20231120	130200	22960927	1693	1693	1693	1693	1
400	20231120	130100	22959234	1690	1690	1690	1690	0
401	20231120	130000	22959234	1690	1690	1690	1690	77
402	20231120	125900	22829104	1693	1693	1693	1693	0
403	20231120	125800	22829104	1693	1693	1693	1693	0
404	20231120	125700	22829104	1693	1693	1693	1693	0
405	20231120	125600	22829104	1693	1693	1693	1693	0
406	20231120	125500	22829104	1693	1693	1693	1693	0
407	20231120	125400	22829104	1693	1693	1693	1693	0
408	20231120	125300	22829104	1693	1693	1693	1693	0
409	20231120	125200	22829104	1693	1693	1693	1693	0
410	20231120	125100	22829104	1693	1693	1693	1693	0
411	20231120	125000	22829104	1693	1693	1693	1693	0
412	20231120	124900	22829104	1693	1693	1693	1693	0
413	20231120	124800	22829104	1693	1693	1693	1693	0
414	20231120	124700	22829104	1693	1693	1693	1693	0
415	20231120	124600	22829104	1693	1693	1693	1693	0
416	20231120	124500	22829104	1693	1693	1693	1693	0
417	20231120	124400	22829104	1693	1693	1693	1693	0
418	20231120	124300	22829104	1693	1693	1693	1693	0
419	20231120	124200	22829104	1693	1693	1693	1693	0
420	20231120	124100	22829104	1693	1693	1693	1693	0
421	20231120	124000	22829104	1693	1690	1693	1690	3
422	20231120	123900	22824028	1690	1690	1690	1690	0
423	20231120	123800	22824028	1690	1690	1690	1690	0
424	20231120	123700	22824028	1690	1690	1690	1690	0
425	20231120	123600	22824028	1690	1690	1690	1690	0
426	20231120	123500	22824028	1690	1690	1690	1690	0
427	20231120	123400	22824028	1690	1690	1690	1690	0
428	20231120	123300	22824028	1690	1690	1690	1690	0
429	20231120	123200	22824028	1690	1690	1690	1690	0
430	20231120	123100	22824028	1690	1690	1690	1690	0
431	20231120	123000	22824028	1690	1693	1693	1690	75
432	20231120	122900	22697260	1696	1696	1696	1696	0
433	20231120	122800	22697260	1696	1696	1696	1696	1
434	20231120	122700	22695564	1693	1693	1693	1693	0
435	20231120	122600	22695564	1693	1693	1693	1693	0
436	20231120	122500	22695564	1693	1693	1693	1693	0
437	20231120	122400	22695564	1693	1693	1693	1693	1
438	20231120	122300	22693871	1690	1690	1690	1690	0
439	20231120	122200	22693871	1690	1690	1690	1690	0
440	20231120	122100	22693871	1690	1690	1690	1690	0
441	20231120	122000	22693871	1690	1690	1690	1690	0
442	20231120	121900	22693871	1690	1690	1690	1690	0
443	20231120	121800	22693871	1690	1690	1690	1690	0
444	20231120	121700	22693871	1690	1690	1690	1690	0
445	20231120	121600	22693871	1690	1690	1690	1690	0
446	20231120	121500	22693871	1690	1690	1690	1690	0
447	20231120	121400	22693871	1690	1690	1690	1690	0
448	20231120	121300	22693871	1690	1690	1690	1690	0
449	20231120	121200	22693871	1690	1690	1690	1690	0
450	20231120	121100	22693871	1690	1690	1690	1690	0
451	20231120	121000	22693871	1690	1690	1690	1690	0
452	20231120	120900	22693871	1690	1690	1690	1690	0
453	20231120	120800	22693871	1690	1690	1690	1690	0
454	20231120	120700	22693871	1690	1690	1690	1690	0
455	20231120	120600	22693871	1690	1690	1690	1690	0
456	20231120	120500	22693871	1690	1690	1690	1690	0
457	20231120	120400	22693871	1690	1690	1690	1690	0
458	20231120	120300	22693871	1690	1690	1690	1690	0
459	20231120	120200	22693871	1690	1690	1690	1690	0
460	20231120	120100	22693871	1690	1690	1690	1690	0
461	20231120	120000	22693871	1690	1694	1694	1690	75
462	20231120	115900	22567099	1696	1696	1696	1696	0
463	20231120	115800	22567099	1696	1696	1696	1696	0
464	20231120	115700	22567099	1696	1696	1696	1696	43
465	20231120	115600	22494171	1696	1696	1696	1696	0
466	20231120	115500	22494171	1696	1696	1696	1696	30
467	20231120	115400	22443291	1696	1696	1696	1696	5
468	20231120	115300	22434811	1696	1696	1696	1696	1
469	20231120	115200	22433115	1696	1696	1696	1696	0
470	20231120	115100	22433115	1696	1696	1696	1696	0
471	20231120	115000	22433115	1696	1696	1696	1696	0
472	20231120	114900	22433115	1696	1696	1696	1696	1
473	20231120	114800	22431419	1696	1696	1696	1696	2
474	20231120	114700	22428027	1696	1696	1696	1696	0
475	20231120	114600	22428027	1696	1696	1696	1696	0
476	20231120	114500	22428027	1696	1696	1696	1696	0
477	20231120	114400	22428027	1696	1696	1696	1696	0
478	20231120	114300	22428027	1696	1696	1696	1696	0
479	20231120	114200	22428027	1696	1696	1696	1696	4
480	20231120	114100	22421243	1695	1695	1695	1695	0
481	20231120	114000	22421243	1695	1695	1695	1695	1
482	20231120	113900	22419548	1695	1695	1695	1695	0
483	20231120	113800	22419548	1695	1695	1695	1695	0
484	20231120	113700	22419548	1695	1695	1695	1695	0
485	20231120	113600	22419548	1695	1695	1695	1695	0
486	20231120	113500	22419548	1695	1695	1695	1695	1
487	20231120	113400	22417853	1705	1705	1705	1705	0
488	20231120	113300	22417853	1705	1705	1705	1705	0
489	20231120	113200	22417853	1705	1695	1705	1695	2
490	20231120	113100	22414453	1694	1694	1694	1694	3
491	20231120	113000	22409371	1690	1693	1693	1690	75
492	20231120	112900	22282618	1696	1696	1696	1696	0
493	20231120	112800	22282618	1696	1696	1696	1696	0
494	20231120	112700	22282618	1696	1696	1696	1696	0
495	20231120	112600	22282618	1696	1696	1696	1696	0
496	20231120	112500	22282618	1696	1696	1696	1696	3
497	20231120	112400	22277530	1705	1705	1705	1705	0
498	20231120	112300	22277530	1705	1693	1705	1693	2932
499	20231120	112200	17290744	1693	1693	1693	1693	0
500	20231120	112100	17290744	1693	1693	1693	1693	0
501	20231120	112000	17290744	1693	1693	1693	1693	1
502	20231120	111900	17289051	1693	1693	1693	1693	0
503	20231120	111800	17289051	1693	1693	1693	1693	0
504	20231120	111700	17289051	1693	1693	1693	1693	0
505	20231120	111600	17289051	1693	1693	1693	1693	0
506	20231120	111500	17289051	1693	1693	1693	1693	1
507	20231120	111400	17287358	1693	1693	1693	1693	2
508	20231120	111300	17283972	1690	1690	1690	1690	4
509	20231120	111200	17277212	1690	1690	1690	1690	4
510	20231120	111100	17270452	1690	1682	1690	1682	121
511	20231120	111000	17066078	1688	1682	1688	1682	2
512	20231120	110900	17062708	1678	1678	1678	1678	0
513	20231120	110800	17062708	1678	1678	1678	1678	0
514	20231120	110700	17062708	1678	1678	1678	1678	0
515	20231120	110600	17062708	1678	1678	1678	1678	0
516	20231120	110500	17062708	1678	1678	1678	1678	0
517	20231120	110400	17062708	1678	1678	1678	1678	0
518	20231120	110300	17062708	1678	1678	1678	1678	0
519	20231120	110200	17062708	1678	1678	1678	1678	125
520	20231120	110100	16852958	1678	1678	1678	1678	1
521	20231120	110000	16851280	1675	1677	1677	1675	75
522	20231120	105900	16725649	1680	1680	1680	1680	0
523	20231120	105800	16725649	1680	1680	1680	1680	0
524	20231120	105700	16725649	1680	1680	1680	1680	1
525	20231120	105600	16723969	1680	1680	1680	1680	0
526	20231120	105500	16723969	1680	1680	1680	1680	0
527	20231120	105400	16723969	1680	1680	1680	1680	1
528	20231120	105300	16722289	1679	1679	1679	1679	0
529	20231120	105200	16722289	1679	1679	1679	1679	0
530	20231120	105100	16722289	1679	1679	1679	1679	1
531	20231120	105000	16720610	1679	1679	1679	1679	0
532	20231120	104900	16720610	1679	1679	1679	1679	0
533	20231120	104800	16720610	1679	1679	1679	1679	1
534	20231120	104700	16718931	1678	1678	1678	1678	0
535	20231120	104600	16718931	1678	1678	1678	1678	0
536	20231120	104500	16718931	1678	1678	1678	1678	0
537	20231120	104400	16718931	1678	1678	1678	1678	1
538	20231120	104300	16717253	1678	1678	1678	1678	0
539	20231120	104200	16717253	1678	1678	1678	1678	1
540	20231120	104100	16715575	1678	1678	1678	1678	0
541	20231120	104000	16715575	1678	1678	1678	1678	0
542	20231120	103900	16715575	1678	1678	1678	1675	5
543	20231120	103800	16707188	1678	1678	1678	1678	1
544	20231120	103700	16705510	1678	1678	1678	1678	1
545	20231120	103600	16703832	1675	1675	1675	1675	0
546	20231120	103500	16703832	1675	1675	1675	1675	0
547	20231120	103400	16703832	1675	1675	1675	1675	0
548	20231120	103300	16703832	1675	1675	1675	1675	0
549	20231120	103200	16703832	1675	1675	1675	1675	0
550	20231120	103100	16703832	1675	1675	1675	1675	0
551	20231120	103000	16703832	1675	1679	1679	1675	76
552	20231120	102900	16576443	1682	1682	1682	1682	0
553	20231120	102800	16576443	1682	1682	1682	1682	0
554	20231120	102700	16576443	1682	1682	1682	1682	0
555	20231120	102600	16576443	1682	1682	1682	1682	0
556	20231120	102500	16576443	1682	1682	1682	1682	0
557	20231120	102400	16576443	1682	1682	1682	1682	1
558	20231120	102300	16574761	1689	1689	1689	1689	0
559	20231120	102200	16574761	1689	1689	1689	1689	0
560	20231120	102100	16574761	1689	1679	1689	1679	10
561	20231120	102000	16557919	1679	1679	1679	1679	0
562	20231120	101900	16557919	1679	1679	1679	1679	0
563	20231120	101800	16557919	1679	1679	1679	1679	0
564	20231120	101700	16557919	1679	1679	1679	1679	0
565	20231120	101600	16557919	1679	1679	1679	1679	0
566	20231120	101500	16557919	1679	1679	1679	1679	0
567	20231120	101400	16557919	1679	1679	1679	1679	0
568	20231120	101300	16557919	1679	1679	1679	1679	0
569	20231120	101200	16557919	1679	1678	1679	1678	11
570	20231120	101100	16539452	1678	1677	1678	1677	20
571	20231120	101000	16505907	1679	1674	1679	1674	414
572	20231120	100900	15812846	1674	1674	1674	1674	0
573	20231120	100800	15812846	1674	1674	1674	1674	0
574	20231120	100700	15812846	1674	1674	1674	1674	0
575	20231120	100600	15812846	1674	1674	1674	1674	14
576	20231120	100500	15789410	1674	1674	1674	1674	0
577	20231120	100400	15789410	1674	1674	1674	1674	0
578	20231120	100300	15789410	1674	1674	1674	1674	5
579	20231120	100200	15781040	1674	1674	1674	1674	6
580	20231120	100100	15770996	1674	1674	1674	1673	27
581	20231120	100000	15725799	1674	1679	1679	1674	79
582	20231120	095900	15593461	1681	1681	1681	1681	0
583	20231120	095800	15593461	1681	1681	1681	1681	4
584	20231120	095700	15586737	1681	1673	1681	1673	647
585	20231120	095600	14504298	1669	1669	1669	1669	0
586	20231120	095500	14504298	1669	1669	1669	1669	1
587	20231120	095400	14502629	1669	1669	1669	1669	6
588	20231120	095300	14492615	1670	1670	1670	1670	6
589	20231120	095200	14482595	1666	1666	1666	1666	385
590	20231120	095100	13841185	1666	1666	1666	1666	6
591	20231120	095000	13831189	1666	1666	1666	1666	311
592	20231120	094900	13313063	1666	1664	1666	1664	3762
593	20231120	094800	7051189	1661	1661	1661	1661	0
594	20231120	094700	7051189	1661	1661	1661	1661	0
595	20231120	094600	7051189	1661	1661	1661	1661	1260
596	20231120	094500	4958329	1657	1657	1657	1657	0
597	20231120	094400	4958329	1657	1657	1657	1657	0
598	20231120	094300	4958329	1657	1657	1657	1657	0
599	20231120	094200	4958329	1657	1657	1657	1657	0
600	20231120	094100	4958329	1657	1657	1657	1657	0
601	20231120	094000	4958329	1657	1660	1660	1657	489
602	20231120	093900	4147234	1661	1664	1664	1661	512
603	20231120	093800	3295353	1664	1664	1664	1664	20
604	20231120	093700	3262073	1664	1664	1664	1664	0
605	20231120	093600	3262073	1664	1664	1664	1664	0
606	20231120	093500	3262073	1664	1664	1664	1664	1
607	20231120	093400	3260409	1664	1664	1664	1664	0
608	20231120	093300	3260409	1664	1664	1664	1664	0
609	20231120	093200	3260409	1664	1664	1664	1664	0
610	20231120	093100	3260409	1664	1664	1664	1664	0
611	20231120	093000	3260409	1664	1664	1664	1664	0
612	20231120	092900	3260409	1664	1664	1664	1664	0
613	20231120	092800	3260409	1664	1664	1664	1664	42
614	20231120	092700	3190521	1665	1665	1665	1665	0
615	20231120	092600	3190521	1665	1665	1665	1665	0
616	20231120	092500	3190521	1665	1665	1665	1665	3
617	20231120	092400	3185526	1665	1665	1665	1665	7
618	20231120	092300	3173871	1665	1665	1665	1665	0
619	20231120	092200	3173871	1665	1665	1665	1665	0
620	20231120	092100	3173871	1665	1665	1665	1665	0
621	20231120	092000	3173871	1665	1665	1665	1665	23
622	20231120	091900	3135576	1666	1666	1666	1666	0
623	20231120	091800	3135576	1666	1666	1666	1666	0
624	20231120	091700	3135576	1666	1666	1666	1666	0
625	20231120	091600	3135576	1666	1666	1666	1666	0
626	20231120	091500	3135576	1666	1666	1666	1666	0
627	20231120	091400	3135576	1666	1666	1666	1666	3
628	20231120	091300	3130578	1666	1666	1666	1666	0
629	20231120	091200	3130578	1666	1666	1666	1666	5
630	20231120	091100	3122248	1666	1666	1666	1666	0
631	20231120	091000	3122248	1666	1666	1666	1666	0
632	20231120	090900	3122248	1666	1665	1666	1665	7
633	20231120	090800	3110587	1666	1666	1666	1666	8
634	20231120	090700	3097259	1666	1666	1666	1666	8
635	20231120	090600	3083931	1666	1666	1666	1664	238
636	20231120	090500	2687867	1666	1666	1666	1666	8
637	20231120	090400	2674539	1666	1666	1666	1666	0
638	20231120	090300	2674539	1666	1666	1666	1666	15
639	20231120	090200	2649549	1666	1666	1666	1666	0
640	20231120	090100	2649549	1666	1666	1666	1666	40
641	20231120	090000	2582909	1666	1673	1673	1666	1544