KissMeData/079950/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	194100	30942072	1064	1064	1064	1064	83
3	20231121	194000	30942072	1064	1064	1064	1064	0
4	20231121	193900	30942072	1064	1064	1064	1064	0
5	20231121	193800	30942072	1064	1064	1064	1064	0
6	20231121	193700	30942072	1064	1064	1064	1064	0
7	20231121	193600	30942072	1064	1064	1064	1064	0
8	20231121	193500	30942072	1064	1064	1064	1064	0
9	20231121	193400	30942072	1064	1064	1064	1064	0
10	20231121	193300	30942072	1064	1064	1064	1064	0
11	20231121	193200	30942072	1064	1064	1064	1064	0
12	20231121	193100	30942072	1064	1064	1064	1064	0
13	20231121	193000	30942072	1064	1064	1064	1064	0
14	20231121	192900	30942072	1064	1064	1064	1064	0
15	20231121	192800	30942072	1064	1064	1064	1064	0
16	20231121	192700	30942072	1064	1064	1064	1064	0
17	20231121	192600	30942072	1064	1064	1064	1064	0
18	20231121	192500	30942072	1064	1064	1064	1064	0
19	20231121	192400	30942072	1064	1064	1064	1064	0
20	20231121	192300	30942072	1064	1064	1064	1064	0
21	20231121	192200	30942072	1064	1064	1064	1064	0
22	20231121	192100	30942072	1064	1064	1064	1064	0
23	20231121	192000	30942072	1064	1064	1064	1064	0
24	20231121	191900	30942072	1064	1064	1064	1064	0
25	20231121	191800	30942072	1064	1064	1064	1064	0
26	20231121	191700	30942072	1064	1064	1064	1064	0
27	20231121	191600	30942072	1064	1064	1064	1064	0
28	20231121	191500	30942072	1064	1064	1064	1064	0
29	20231121	191400	30942072	1064	1064	1064	1064	0
30	20231121	191300	30942072	1064	1064	1064	1064	0
31	20231121	191200	30942072	1064	1064	1064	1064	0
32	20231121	191100	30942072	1064	1064	1064	1064	83
33	20231121	191000	30942072	1064	1064	1064	1064	0
34	20231121	190900	30942072	1064	1064	1064	1064	0
35	20231121	190800	30942072	1064	1064	1064	1064	0
36	20231121	190700	30942072	1064	1064	1064	1064	0
37	20231121	190600	30942072	1064	1064	1064	1064	0
38	20231121	190500	30942072	1064	1064	1064	1064	0
39	20231121	190400	30942072	1064	1064	1064	1064	0
40	20231121	190300	30942072	1064	1064	1064	1064	0
41	20231121	190200	30942072	1064	1064	1064	1064	0
42	20231121	190100	30942072	1064	1064	1064	1064	0
43	20231121	190000	30942072	1064	1064	1064	1064	0
44	20231121	185900	30942072	1064	1064	1064	1064	0
45	20231121	185800	30942072	1064	1064	1064	1064	0
46	20231121	185700	30942072	1064	1064	1064	1064	0
47	20231121	185600	30942072	1064	1064	1064	1064	0
48	20231121	185500	30942072	1064	1064	1064	1064	0
49	20231121	185400	30942072	1064	1064	1064	1064	0
50	20231121	185300	30942072	1064	1064	1064	1064	0
51	20231121	185200	30942072	1064	1064	1064	1064	0
52	20231121	185100	30942072	1064	1064	1064	1064	0
53	20231121	185000	30942072	1064	1064	1064	1064	0
54	20231121	184900	30942072	1064	1064	1064	1064	0
55	20231121	184800	30942072	1064	1064	1064	1064	0
56	20231121	184700	30942072	1064	1064	1064	1064	0
57	20231121	184600	30942072	1064	1064	1064	1064	0
58	20231121	184500	30942072	1064	1064	1064	1064	0
59	20231121	184400	30942072	1064	1064	1064	1064	0
60	20231121	184300	30942072	1064	1064	1064	1064	0
61	20231121	184200	30942072	1064	1064	1064	1064	0
62	20231121	184100	30942072	1064	1064	1064	1064	83
63	20231121	184000	30942072	1064	1064	1064	1064	0
64	20231121	183900	30942072	1064	1064	1064	1064	0
65	20231121	183800	30942072	1064	1064	1064	1064	0
66	20231121	183700	30942072	1064	1064	1064	1064	0
67	20231121	183600	30942072	1064	1064	1064	1064	0
68	20231121	183500	30942072	1064	1064	1064	1064	0
69	20231121	183400	30942072	1064	1064	1064	1064	0
70	20231121	183300	30942072	1064	1064	1064	1064	0
71	20231121	183200	30942072	1064	1064	1064	1064	0
72	20231121	183100	30942072	1064	1064	1064	1064	0
73	20231121	183000	30942072	1064	1064	1064	1064	0
74	20231121	182900	30942072	1064	1064	1064	1064	0
75	20231121	182800	30942072	1064	1064	1064	1064	0
76	20231121	182700	30942072	1064	1064	1064	1064	0
77	20231121	182600	30942072	1064	1064	1064	1064	0
78	20231121	182500	30942072	1064	1064	1064	1064	0
79	20231121	182400	30942072	1064	1064	1064	1064	0
80	20231121	182300	30942072	1064	1064	1064	1064	0
81	20231121	182200	30942072	1064	1064	1064	1064	0
82	20231121	182100	30942072	1064	1064	1064	1064	0
83	20231121	182000	30942072	1064	1064	1064	1064	0
84	20231121	181900	30942072	1064	1064	1064	1064	0
85	20231121	181800	30942072	1064	1064	1064	1064	0
86	20231121	181700	30942072	1064	1064	1064	1064	0
87	20231121	181600	30942072	1064	1064	1064	1064	0
88	20231121	181500	30942072	1064	1064	1064	1064	0
89	20231121	181400	30942072	1064	1064	1064	1064	0
90	20231121	181300	30942072	1064	1064	1064	1064	0
91	20231121	181200	30942072	1064	1064	1064	1064	0
92	20231121	181100	30942072	1064	1064	1064	1064	83
93	20231121	181000	30942072	1064	1064	1064	1064	0
94	20231121	180900	30942072	1064	1064	1064	1064	0
95	20231121	180800	30942072	1064	1064	1064	1064	0
96	20231121	180700	30942072	1064	1064	1064	1064	0
97	20231121	180600	30942072	1064	1064	1064	1064	0
98	20231121	180500	30942072	1064	1064	1064	1064	0
99	20231121	180400	30942072	1064	1064	1064	1064	0
100	20231121	180300	30942072	1064	1064	1064	1064	0
101	20231121	180200	30942072	1064	1064	1064	1064	0
102	20231121	180100	30942072	1064	1064	1064	1064	0
103	20231121	180000	30942072	1064	1064	1064	1064	0
104	20231121	175900	30942072	1064	1064	1064	1064	0
105	20231121	175800	30942072	1064	1064	1064	1064	0
106	20231121	175700	30942072	1064	1064	1064	1064	0
107	20231121	175600	30942072	1064	1064	1064	1064	0
108	20231121	175500	30942072	1064	1064	1064	1064	0
109	20231121	175400	30942072	1064	1064	1064	1064	0
110	20231121	175300	30942072	1064	1064	1064	1064	0
111	20231121	175200	30942072	1064	1064	1064	1064	0
112	20231121	175100	30942072	1064	1064	1064	1064	0
113	20231121	175000	30942072	1064	1064	1064	1064	0
114	20231121	174900	30942072	1064	1064	1064	1064	0
115	20231121	174800	30942072	1064	1064	1064	1064	0
116	20231121	174700	30942072	1064	1064	1064	1064	0
117	20231121	174600	30942072	1064	1064	1064	1064	0
118	20231121	174500	30942072	1064	1064	1064	1064	0
119	20231121	174400	30942072	1064	1064	1064	1064	0
120	20231121	174300	30942072	1064	1064	1064	1064	0
121	20231121	174200	30942072	1064	1064	1064	1064	0
122	20231121	174100	30942072	1064	1064	1064	1064	83
123	20231121	174000	30942072	1064	1064	1064	1064	0
124	20231121	173900	30942072	1064	1064	1064	1064	0
125	20231121	173800	30942072	1064	1064	1064	1064	0
126	20231121	173700	30942072	1064	1064	1064	1064	0
127	20231121	173600	30942072	1064	1064	1064	1064	0
128	20231121	173500	30942072	1064	1064	1064	1064	0
129	20231121	173400	30942072	1064	1064	1064	1064	0
130	20231121	173300	30942072	1064	1064	1064	1064	0
131	20231121	173200	30942072	1064	1064	1064	1064	0
132	20231121	173100	30942072	1064	1064	1064	1064	0
133	20231121	173000	30942072	1064	1064	1064	1064	0
134	20231121	172900	30942072	1064	1064	1064	1064	0
135	20231121	172800	30942072	1064	1064	1064	1064	0
136	20231121	172700	30942072	1064	1064	1064	1064	0
137	20231121	172600	30942072	1064	1064	1064	1064	0
138	20231121	172500	30942072	1064	1064	1064	1064	0
139	20231121	172400	30942072	1064	1064	1064	1064	0
140	20231121	172300	30942072	1064	1064	1064	1064	0
141	20231121	172200	30942072	1064	1064	1064	1064	0
142	20231121	172100	30942072	1064	1064	1064	1064	0
143	20231121	172000	30942072	1064	1064	1064	1064	0
144	20231121	171900	30942072	1064	1064	1064	1064	0
145	20231121	171800	30942072	1064	1064	1064	1064	0
146	20231121	171700	30942072	1064	1064	1064	1064	0
147	20231121	171600	30942072	1064	1064	1064	1064	0
148	20231121	171500	30942072	1064	1064	1064	1064	0
149	20231121	171400	30942072	1064	1064	1064	1064	0
150	20231121	171300	30942072	1064	1064	1064	1064	0
151	20231121	171200	30942072	1064	1064	1064	1064	0
152	20231121	171100	30942072	1064	1064	1064	1064	83
153	20231121	171000	30942072	1064	1064	1064	1064	0
154	20231121	170900	30942072	1064	1064	1064	1064	0
155	20231121	170800	30942072	1064	1064	1064	1064	0
156	20231121	170700	30942072	1064	1064	1064	1064	0
157	20231121	170600	30942072	1064	1064	1064	1064	0
158	20231121	170500	30942072	1064	1064	1064	1064	0
159	20231121	170400	30942072	1064	1064	1064	1064	0
160	20231121	170300	30942072	1064	1064	1064	1064	0
161	20231121	170200	30942072	1064	1064	1064	1064	0
162	20231121	170100	30942072	1064	1064	1064	1064	0
163	20231121	170000	30942072	1064	1064	1064	1064	0
164	20231121	165900	30942072	1064	1064	1064	1064	0
165	20231121	165800	30942072	1064	1064	1064	1064	0
166	20231121	165700	30942072	1064	1064	1064	1064	0
167	20231121	165600	30942072	1064	1064	1064	1064	0
168	20231121	165500	30942072	1064	1064	1064	1064	0
169	20231121	165400	30942072	1064	1064	1064	1064	0
170	20231121	165300	30942072	1064	1064	1064	1064	0
171	20231121	165200	30942072	1064	1064	1064	1064	0
172	20231121	165100	30942072	1064	1064	1064	1064	0
173	20231121	165000	30942072	1064	1064	1064	1064	0
174	20231121	164900	30942072	1064	1064	1064	1064	0
175	20231121	164800	30942072	1064	1064	1064	1064	0
176	20231121	164700	30942072	1064	1064	1064	1064	0
177	20231121	164600	30942072	1064	1064	1064	1064	0
178	20231121	164500	30942072	1064	1064	1064	1064	0
179	20231121	164400	30942072	1064	1064	1064	1064	0
180	20231121	164300	30942072	1064	1064	1064	1064	0
181	20231121	164200	30942072	1064	1064	1064	1064	0
182	20231121	164100	30942072	1064	1064	1064	1064	83
183	20231121	164000	30942072	1064	1064	1064	1064	0
184	20231121	163900	30942072	1064	1064	1064	1064	0
185	20231121	163800	30942072	1064	1064	1064	1064	0
186	20231121	163700	30942072	1064	1064	1064	1064	0
187	20231121	163600	30942072	1064	1064	1064	1064	0
188	20231121	163500	30942072	1064	1064	1064	1064	0
189	20231121	163400	30942072	1064	1064	1064	1064	0
190	20231121	163300	30942072	1064	1064	1064	1064	0
191	20231121	163200	30942072	1064	1064	1064	1064	0
192	20231121	163100	30942072	1064	1064	1064	1064	0
193	20231121	163000	30942072	1064	1064	1064	1064	0
194	20231121	162900	30942072	1064	1064	1064	1064	0
195	20231121	162800	30942072	1064	1064	1064	1064	0
196	20231121	162700	30942072	1064	1064	1064	1064	0
197	20231121	162600	30942072	1064	1064	1064	1064	0
198	20231121	162500	30942072	1064	1064	1064	1064	0
199	20231121	162400	30942072	1064	1064	1064	1064	0
200	20231121	162300	30942072	1064	1064	1064	1064	0
201	20231121	162200	30942072	1064	1064	1064	1064	0
202	20231121	162100	30942072	1064	1064	1064	1064	0
203	20231121	162000	30942072	1064	1064	1064	1064	0
204	20231121	161900	30942072	1064	1064	1064	1064	0
205	20231121	161800	30942072	1064	1064	1064	1064	0
206	20231121	161700	30942072	1064	1064	1064	1064	0
207	20231121	161600	30942072	1064	1064	1064	1064	0
208	20231121	161500	30942072	1064	1064	1064	1064	0
209	20231121	161400	30942072	1064	1064	1064	1064	0
210	20231121	161300	30942072	1064	1064	1064	1064	0
211	20231121	161200	30942072	1064	1064	1064	1064	0
212	20231121	161100	30942072	1064	1064	1064	1064	83
213	20231121	161000	30942072	1064	1064	1064	1064	0
214	20231121	160900	30942072	1064	1064	1064	1064	0
215	20231121	160800	30942072	1064	1064	1064	1064	0
216	20231121	160700	30942072	1064	1064	1064	1064	0
217	20231121	160600	30942072	1064	1064	1064	1064	0
218	20231121	160500	30942072	1064	1064	1064	1064	0
219	20231121	160400	30942072	1064	1064	1064	1064	0
220	20231121	160300	30942072	1064	1064	1064	1064	0
221	20231121	160200	30942072	1064	1064	1064	1064	0
222	20231121	160100	30942072	1064	1064	1064	1064	0
223	20231121	160000	30942072	1064	1064	1064	1064	0
224	20231121	155900	30942072	1064	1064	1064	1064	0
225	20231121	155800	30942072	1064	1064	1064	1064	0
226	20231121	155700	30942072	1064	1064	1064	1064	0
227	20231121	155600	30942072	1064	1064	1064	1064	0
228	20231121	155500	30942072	1064	1064	1064	1064	0
229	20231121	155400	30942072	1064	1064	1064	1064	0
230	20231121	155300	30942072	1064	1064	1064	1064	0
231	20231121	155200	30942072	1064	1064	1064	1064	0
232	20231121	155100	30942072	1064	1064	1064	1064	0
233	20231121	155000	30942072	1064	1064	1064	1064	0
234	20231121	154900	30942072	1064	1064	1064	1064	0
235	20231121	154800	30942072	1064	1064	1064	1064	0
236	20231121	154700	30942072	1064	1064	1064	1064	0
237	20231121	154600	30942072	1064	1064	1064	1064	0
238	20231121	154500	30942072	1064	1064	1064	1064	0
239	20231121	154400	30942072	1064	1064	1064	1064	0
240	20231121	154300	30942072	1064	1064	1064	1064	0
241	20231121	154200	30942072	1064	1064	1064	1064	0
242	20231121	154100	30942072	1064	1064	1064	1064	83
243	20231121	154000	30942072	1064	1064	1064	1064	0
244	20231121	153900	30942072	1064	1064	1064	1064	0
245	20231121	153800	30942072	1064	1064	1064	1064	0
246	20231121	153700	30942072	1064	1064	1064	1064	0
247	20231121	153600	30942072	1064	1064	1064	1064	0
248	20231121	153500	30942072	1064	1064	1064	1064	0
249	20231121	153400	30942072	1064	1064	1064	1064	0
250	20231121	153300	30942072	1064	1064	1064	1064	0
251	20231121	153200	30942072	1064	1064	1064	1064	0
252	20231121	153100	30942072	1064	1064	1064	1064	0
253	20231121	153000	30942072	1064	1064	1064	1064	83
254	20231121	152900	30853760	1060	1060	1060	1060	0
255	20231121	152800	30853760	1060	1060	1060	1060	0
256	20231121	152700	30853760	1060	1060	1060	1060	0
257	20231121	152600	30853760	1060	1060	1060	1060	0
258	20231121	152500	30853760	1060	1060	1060	1060	0
259	20231121	152400	30853760	1060	1060	1060	1060	0
260	20231121	152300	30853760	1060	1060	1060	1060	0
261	20231121	152200	30853760	1060	1060	1060	1060	0
262	20231121	152100	30853760	1060	1060	1060	1060	0
263	20231121	152000	30853760	1060	1060	1060	1060	0
264	20231121	151900	30853760	1060	1060	1060	1060	0
265	20231121	151800	30853760	1060	1060	1060	1060	0
266	20231121	151700	30853760	1060	1062	1062	1060	914
267	20231121	151600	29884230	1064	1064	1064	1064	0
268	20231121	151500	29884230	1064	1064	1064	1064	0
269	20231121	151400	29884230	1064	1064	1064	1064	0
270	20231121	151300	29884230	1064	1064	1064	1064	0
271	20231121	151200	29884230	1064	1064	1064	1064	0
272	20231121	151100	29884230	1064	1064	1064	1064	0
273	20231121	151000	29884230	1064	1064	1064	1064	45
274	20231121	150900	29836350	1064	1064	1064	1064	0
275	20231121	150800	29836350	1064	1064	1064	1064	0
276	20231121	150700	29836350	1064	1064	1064	1064	0
277	20231121	150600	29836350	1064	1064	1064	1064	0
278	20231121	150500	29836350	1064	1064	1064	1064	0
279	20231121	150400	29836350	1064	1064	1064	1064	0
280	20231121	150300	29836350	1064	1064	1064	1064	0
281	20231121	150200	29836350	1064	1064	1064	1064	1900
282	20231121	150100	27814750	1062	1062	1062	1062	0
283	20231121	150000	27814750	1062	1062	1062	1062	0
284	20231121	145900	27814750	1062	1062	1062	1062	0
285	20231121	145800	27814750	1062	1062	1062	1062	0
286	20231121	145700	27814750	1062	1062	1062	1062	0
287	20231121	145600	27814750	1062	1062	1062	1062	0
288	20231121	145500	27814750	1062	1062	1062	1062	0
289	20231121	145400	27814750	1062	1062	1062	1062	0
290	20231121	145300	27814750	1062	1062	1062	1062	0
291	20231121	145200	27814750	1062	1062	1062	1062	0
292	20231121	145100	27814750	1062	1062	1062	1062	0
293	20231121	145000	27814750	1062	1062	1062	1062	0
294	20231121	144900	27814750	1062	1062	1062	1062	0
295	20231121	144800	27814750	1062	1062	1062	1062	0
296	20231121	144700	27814750	1062	1062	1062	1062	0
297	20231121	144600	27814750	1062	1062	1062	1062	0
298	20231121	144500	27814750	1062	1062	1062	1062	311
299	20231121	144400	27484468	1064	1064	1064	1064	0
300	20231121	144300	27484468	1064	1064	1064	1064	0
301	20231121	144200	27484468	1064	1064	1064	1064	20
302	20231121	144100	27463188	1064	1064	1064	1064	0
303	20231121	144000	27463188	1064	1064	1064	1064	0
304	20231121	143900	27463188	1064	1064	1064	1064	100
305	20231121	143800	27356788	1064	1064	1064	1064	0
306	20231121	143700	27356788	1064	1064	1064	1064	0
307	20231121	143600	27356788	1064	1064	1064	1062	231
308	20231121	143500	27111006	1062	1062	1062	1062	0
309	20231121	143400	27111006	1062	1062	1062	1062	0
310	20231121	143300	27111006	1062	1062	1062	1062	0
311	20231121	143200	27111006	1062	1062	1062	1062	0
312	20231121	143100	27111006	1062	1062	1062	1062	0
313	20231121	143000	27111006	1062	1062	1062	1062	0
314	20231121	142900	27111006	1062	1062	1062	1062	1
315	20231121	142800	27109944	1062	1061	1062	1061	1534
316	20231121	142700	25481741	1061	1061	1061	1061	0
317	20231121	142600	25481741	1061	1061	1061	1061	0
318	20231121	142500	25481741	1061	1061	1061	1061	0
319	20231121	142400	25481741	1061	1061	1061	1061	0
320	20231121	142300	25481741	1061	1061	1061	1061	0
321	20231121	142200	25481741	1061	1061	1061	1061	0
322	20231121	142100	25481741	1061	1061	1061	1061	0
323	20231121	142000	25481741	1061	1061	1061	1061	0
324	20231121	141900	25481741	1061	1061	1061	1061	0
325	20231121	141800	25481741	1061	1061	1061	1061	3
326	20231121	141700	25478558	1061	1061	1061	1061	0
327	20231121	141600	25478558	1061	1061	1061	1061	0
328	20231121	141500	25478558	1061	1061	1061	1061	0
329	20231121	141400	25478558	1061	1061	1061	1061	0
330	20231121	141300	25478558	1061	1061	1061	1061	0
331	20231121	141200	25478558	1061	1061	1061	1061	3
332	20231121	141100	25475375	1061	1061	1061	1061	0
333	20231121	141000	25475375	1061	1061	1061	1061	0
334	20231121	140900	25475375	1061	1061	1061	1061	10
335	20231121	140800	25464765	1061	1061	1061	1061	71
336	20231121	140700	25389434	1061	1061	1061	1061	0
337	20231121	140600	25389434	1061	1061	1061	1061	0
338	20231121	140500	25389434	1061	1061	1061	1061	0
339	20231121	140400	25389434	1061	1061	1061	1061	0
340	20231121	140300	25389434	1061	1061	1061	1061	0
341	20231121	140200	25389434	1061	1061	1061	1061	0
342	20231121	140100	25389434	1061	1061	1061	1061	0
343	20231121	140000	25389434	1061	1061	1061	1061	0
344	20231121	135900	25389434	1061	1061	1061	1061	0
345	20231121	135800	25389434	1061	1061	1061	1061	0
346	20231121	135700	25389434	1061	1061	1061	1061	0
347	20231121	135600	25389434	1061	1061	1061	1061	0
348	20231121	135500	25389434	1061	1061	1061	1061	30
349	20231121	135400	25357604	1061	1061	1061	1061	13
350	20231121	135300	25343811	1061	1061	1061	1061	65
351	20231121	135200	25274846	1061	1061	1061	1061	54
352	20231121	135100	25217552	1061	1061	1061	1061	73
353	20231121	135000	25140099	1061	1061	1061	1061	64
354	20231121	134900	25072195	1062	1062	1062	1062	0
355	20231121	134800	25072195	1062	1062	1062	1062	1
356	20231121	134700	25071133	1061	1061	1061	1061	100
357	20231121	134600	24965033	1061	1061	1061	1061	0
358	20231121	134500	24965033	1061	1061	1061	1061	0
359	20231121	134400	24965033	1061	1061	1061	1061	0
360	20231121	134300	24965033	1061	1061	1061	1061	0
361	20231121	134200	24965033	1061	1061	1061	1061	0
362	20231121	134100	24965033	1061	1061	1061	1061	0
363	20231121	134000	24965033	1061	1061	1061	1061	0
364	20231121	133900	24965033	1061	1061	1061	1061	0
365	20231121	133800	24965033	1061	1061	1061	1061	0
366	20231121	133700	24965033	1061	1061	1061	1061	0
367	20231121	133600	24965033	1061	1061	1061	1061	0
368	20231121	133500	24965033	1061	1061	1061	1061	0
369	20231121	133400	24965033	1061	1061	1061	1061	0
370	20231121	133300	24965033	1061	1061	1061	1061	0
371	20231121	133200	24965033	1061	1061	1061	1061	0
372	20231121	133100	24965033	1061	1061	1061	1061	100
373	20231121	133000	24858933	1058	1058	1058	1058	0
374	20231121	132900	24858933	1058	1058	1058	1058	0
375	20231121	132800	24858933	1058	1058	1058	1058	0
376	20231121	132700	24858933	1058	1058	1058	1058	0
377	20231121	132600	24858933	1058	1058	1058	1058	0
378	20231121	132500	24858933	1058	1058	1058	1058	0
379	20231121	132400	24858933	1058	1058	1058	1058	0
380	20231121	132300	24858933	1058	1058	1058	1058	0
381	20231121	132200	24858933	1058	1058	1058	1058	0
382	20231121	132100	24858933	1058	1058	1058	1058	0
383	20231121	132000	24858933	1058	1058	1058	1058	0
384	20231121	131900	24858933	1058	1058	1058	1058	31
385	20231121	131800	24826135	1059	1059	1059	1059	16
386	20231121	131700	24809191	1060	1060	1060	1060	0
387	20231121	131600	24809191	1060	1060	1060	1060	0
388	20231121	131500	24809191	1060	1060	1060	1060	0
389	20231121	131400	24809191	1060	1060	1060	1060	0
390	20231121	131300	24809191	1060	1060	1060	1060	0
391	20231121	131200	24809191	1060	1060	1060	1060	0
392	20231121	131100	24809191	1060	1060	1060	1060	0
393	20231121	131000	24809191	1060	1060	1060	1060	0
394	20231121	130900	24809191	1060	1060	1060	1060	49
395	20231121	130800	24757251	1060	1060	1060	1060	1
396	20231121	130700	24756191	1061	1061	1061	1061	8
397	20231121	130600	24747703	1061	1061	1061	1061	10
398	20231121	130500	24737093	1061	1061	1061	1061	0
399	20231121	130400	24737093	1061	1061	1061	1061	0
400	20231121	130300	24737093	1061	1061	1061	1061	1
401	20231121	130200	24736032	1061	1061	1061	1061	0
402	20231121	130100	24736032	1061	1061	1061	1061	0
403	20231121	130000	24736032	1061	1061	1061	1061	0
404	20231121	125900	24736032	1061	1061	1061	1061	0
405	20231121	125800	24736032	1061	1061	1061	1061	0
406	20231121	125700	24736032	1061	1061	1061	1061	0
407	20231121	125600	24736032	1061	1061	1061	1061	0
408	20231121	125500	24736032	1061	1061	1061	1061	0
409	20231121	125400	24736032	1061	1061	1061	1061	0
410	20231121	125300	24736032	1061	1061	1061	1061	0
411	20231121	125200	24736032	1061	1059	1061	1059	1505
412	20231121	125100	23139257	1058	1058	1058	1058	1
413	20231121	125000	23138199	1059	1059	1059	1059	15
414	20231121	124900	23122314	1059	1059	1061	1059	120
415	20231121	124800	22995188	1058	1058	1058	1058	0
416	20231121	124700	22995188	1058	1058	1058	1058	0
417	20231121	124600	22995188	1058	1058	1058	1058	0
418	20231121	124500	22995188	1058	1058	1058	1058	0
419	20231121	124400	22995188	1058	1058	1058	1058	0
420	20231121	124300	22995188	1058	1058	1058	1058	2
421	20231121	124200	22993072	1059	1059	1059	1059	173
422	20231121	124100	22809865	1060	1060	1060	1060	0
423	20231121	124000	22809865	1060	1060	1060	1060	665
424	20231121	123900	22104965	1061	1061	1061	1061	0
425	20231121	123800	22104965	1061	1061	1061	1061	13
426	20231121	123700	22091172	1061	1061	1061	1061	0
427	20231121	123600	22091172	1061	1061	1061	1061	15
428	20231121	123500	22075257	1061	1060	1061	1060	65
429	20231121	123400	22006342	1061	1061	1061	1061	0
430	20231121	123300	22006342	1061	1061	1061	1061	0
431	20231121	123200	22006342	1061	1061	1061	1061	0
432	20231121	123100	22006342	1061	1061	1061	1061	0
433	20231121	123000	22006342	1061	1061	1061	1061	0
434	20231121	122900	22006342	1061	1061	1061	1061	0
435	20231121	122800	22006342	1061	1063	1063	1061	20
436	20231121	122700	21985104	1061	1061	1061	1061	0
437	20231121	122600	21985104	1061	1061	1061	1061	0
438	20231121	122500	21985104	1061	1061	1061	1061	0
439	20231121	122400	21985104	1061	1061	1061	1061	0
440	20231121	122300	21985104	1061	1061	1061	1061	0
441	20231121	122200	21985104	1061	1061	1061	1061	53
442	20231121	122100	21928871	1061	1061	1061	1061	0
443	20231121	122000	21928871	1061	1061	1061	1061	0
444	20231121	121900	21928871	1061	1061	1061	1061	0
445	20231121	121800	21928871	1061	1061	1061	1061	0
446	20231121	121700	21928871	1061	1061	1061	1061	0
447	20231121	121600	21928871	1061	1061	1061	1061	0
448	20231121	121500	21928871	1061	1061	1061	1061	0
449	20231121	121400	21928871	1061	1061	1061	1061	0
450	20231121	121300	21928871	1061	1061	1061	1061	0
451	20231121	121200	21928871	1061	1061	1061	1061	0
452	20231121	121100	21928871	1061	1061	1061	1061	55
453	20231121	121000	21870516	1064	1064	1064	1064	9
454	20231121	120900	21860940	1064	1064	1064	1064	9
455	20231121	120800	21851364	1061	1061	1061	1061	0
456	20231121	120700	21851364	1061	1061	1061	1061	0
457	20231121	120600	21851364	1061	1061	1061	1061	0
458	20231121	120500	21851364	1061	1061	1061	1061	0
459	20231121	120400	21851364	1061	1062	1062	1061	2
460	20231121	120300	21849241	1062	1063	1063	1062	2
461	20231121	120200	21847116	1065	1062	1066	1062	19
462	20231121	120100	21826891	1061	1061	1061	1061	1
463	20231121	120000	21825830	1062	1062	1062	1062	0
464	20231121	115900	21825830	1062	1062	1062	1062	1
465	20231121	115800	21824768	1062	1065	1065	1062	8
466	20231121	115700	21816262	1064	1064	1064	1062	11
467	20231121	115600	21804561	1064	1064	1065	1064	23
468	20231121	115500	21780086	1064	1064	1065	1064	54
469	20231121	115400	21722626	1064	1064	1065	1064	40
470	20231121	115300	21680064	1060	1060	1060	1060	500
471	20231121	115200	21150064	1064	1064	1064	1064	0
472	20231121	115100	21150064	1064	1064	1064	1064	0
473	20231121	115000	21150064	1064	1064	1064	1064	0
474	20231121	114900	21150064	1064	1061	1065	1060	562
475	20231121	114800	20554263	1061	1061	1061	1061	86
476	20231121	114700	20463017	1061	1061	1061	1061	0
477	20231121	114600	20463017	1061	1061	1061	1061	0
478	20231121	114500	20463017	1061	1061	1061	1061	0
479	20231121	114400	20463017	1061	1061	1061	1061	0
480	20231121	114300	20463017	1061	1061	1061	1061	0
481	20231121	114200	20463017	1061	1061	1061	1061	0
482	20231121	114100	20463017	1061	1061	1061	1061	0
483	20231121	114000	20463017	1061	1061	1061	1061	0
484	20231121	113900	20463017	1061	1061	1061	1061	0
485	20231121	113800	20463017	1061	1061	1061	1061	0
486	20231121	113700	20463017	1061	1061	1061	1061	0
487	20231121	113600	20463017	1061	1061	1061	1061	0
488	20231121	113500	20463017	1061	1061	1061	1061	0
489	20231121	113400	20463017	1061	1064	1064	1061	55
490	20231121	113300	20404568	1067	1065	1067	1065	2
491	20231121	113200	20402436	1065	1065	1065	1065	0
492	20231121	113100	20402436	1065	1065	1065	1065	0
493	20231121	113000	20402436	1065	1065	1065	1065	0
494	20231121	112900	20402436	1065	1065	1065	1065	0
495	20231121	112800	20402436	1065	1065	1065	1065	0
496	20231121	112700	20402436	1065	1065	1065	1065	0
497	20231121	112600	20402436	1065	1065	1065	1065	0
498	20231121	112500	20402436	1065	1065	1065	1065	0
499	20231121	112400	20402436	1065	1065	1065	1065	0
500	20231121	112300	20402436	1065	1065	1065	1065	0
501	20231121	112200	20402436	1065	1065	1065	1065	0
502	20231121	112100	20402436	1065	1065	1065	1065	0
503	20231121	112000	20402436	1065	1065	1065	1065	0
504	20231121	111900	20402436	1065	1065	1065	1065	0
505	20231121	111800	20402436	1065	1065	1065	1065	0
506	20231121	111700	20402436	1065	1065	1065	1065	0
507	20231121	111600	20402436	1065	1065	1065	1065	0
508	20231121	111500	20402436	1065	1067	1067	1065	134
509	20231121	111400	20259486	1066	1066	1066	1066	0
510	20231121	111300	20259486	1066	1066	1066	1066	0
511	20231121	111200	20259486	1066	1066	1066	1066	136
512	20231121	111100	20114510	1066	1066	1066	1066	0
513	20231121	111000	20114510	1066	1066	1066	1066	0
514	20231121	110900	20114510	1066	1066	1066	1066	0
515	20231121	110800	20114510	1066	1066	1066	1066	0
516	20231121	110700	20114510	1066	1066	1066	1066	0
517	20231121	110600	20114510	1066	1066	1066	1066	0
518	20231121	110500	20114510	1066	1066	1066	1066	0
519	20231121	110400	20114510	1066	1066	1066	1066	0
520	20231121	110300	20114510	1066	1066	1066	1066	0
521	20231121	110200	20114510	1066	1066	1066	1066	0
522	20231121	110100	20114510	1066	1066	1066	1066	0
523	20231121	110000	20114510	1066	1066	1066	1066	99
524	20231121	105900	20008976	1066	1064	1066	1064	2579
525	20231121	105800	17264272	1065	1065	1065	1065	0
526	20231121	105700	17264272	1065	1065	1065	1065	0
527	20231121	105600	17264272	1065	1065	1065	1065	20
528	20231121	105500	17242972	1065	1065	1065	1065	212
529	20231121	105400	17017192	1066	1065	1066	1065	299
530	20231121	105300	16698523	1062	1065	1065	1062	704
531	20231121	105200	15948778	1066	1066	1066	1065	26
532	20231121	105100	15921063	1067	1067	1067	1067	341
533	20231121	105000	15557216	1068	1068	1068	1068	0
534	20231121	104900	15557216	1068	1068	1068	1068	17
535	20231121	104800	15539060	1069	1069	1069	1069	0
536	20231121	104700	15539060	1069	1069	1069	1069	0
537	20231121	104600	15539060	1069	1069	1069	1069	115
538	20231121	104500	15416125	1069	1069	1069	1069	5
539	20231121	104400	15410780	1069	1067	1069	1067	74
540	20231121	104300	15331676	1069	1069	1069	1069	7
541	20231121	104200	15324193	1069	1069	1069	1069	145
542	20231121	104100	15169188	1069	1069	1069	1069	5
543	20231121	104000	15163843	1069	1069	1069	1069	100
544	20231121	103900	15056943	1068	1068	1068	1068	0
545	20231121	103800	15056943	1068	1068	1068	1068	0
546	20231121	103700	15056943	1068	1068	1068	1068	0
547	20231121	103600	15056943	1068	1068	1068	1068	0
548	20231121	103500	15056943	1068	1068	1069	1068	106
549	20231121	103400	14943688	1068	1068	1068	1068	0
550	20231121	103300	14943688	1068	1068	1068	1068	4
551	20231121	103200	14939416	1068	1068	1068	1068	0
552	20231121	103100	14939416	1068	1068	1068	1068	10
553	20231121	103000	14928736	1068	1068	1068	1068	0
554	20231121	102900	14928736	1068	1068	1068	1068	0
555	20231121	102800	14928736	1068	1068	1068	1068	0
556	20231121	102700	14928736	1068	1068	1068	1068	0
557	20231121	102600	14928736	1068	1068	1068	1068	97
558	20231121	102500	14825140	1068	1068	1068	1068	117
559	20231121	102400	14700184	1068	1068	1068	1068	900
560	20231121	102300	13738984	1068	1068	1068	1068	400
561	20231121	102200	13311784	1068	1068	1068	1068	0
562	20231121	102100	13311784	1068	1068	1068	1068	0
563	20231121	102000	13311784	1068	1068	1068	1068	505
564	20231121	101900	12772444	1068	1068	1068	1068	0
565	20231121	101800	12772444	1068	1068	1068	1068	0
566	20231121	101700	12772444	1068	1068	1068	1068	900
567	20231121	101600	11811244	1069	1069	1069	1069	1
568	20231121	101500	11810175	1069	1069	1069	1069	0
569	20231121	101400	11810175	1069	1069	1069	1069	0
570	20231121	101300	11810175	1069	1069	1069	1069	8
571	20231121	101200	11801623	1070	1070	1070	1070	0
572	20231121	101100	11801623	1070	1070	1070	1070	0
573	20231121	101000	11801623	1070	1070	1070	1070	0
574	20231121	100900	11801623	1070	1070	1070	1070	8
575	20231121	100800	11793063	1070	1070	1070	1070	0
576	20231121	100700	11793063	1070	1070	1070	1070	0
577	20231121	100600	11793063	1070	1070	1070	1070	0
578	20231121	100500	11793063	1070	1070	1070	1070	0
579	20231121	100400	11793063	1070	1070	1070	1070	0
580	20231121	100300	11793063	1070	1070	1070	1070	1
581	20231121	100200	11791993	1071	1071	1071	1071	6
582	20231121	100100	11785567	1068	1069	1069	1068	134
583	20231121	100000	11642364	1070	1070	1070	1070	0
584	20231121	095900	11642364	1070	1070	1070	1070	0
585	20231121	095800	11642364	1070	1069	1070	1069	50
586	20231121	095700	11588913	1070	1070	1070	1070	0
587	20231121	095600	11588913	1070	1070	1070	1070	0
588	20231121	095500	11588913	1070	1070	1070	1070	0
589	20231121	095400	11588913	1070	1071	1071	1070	265
590	20231121	095300	11305230	1074	1074	1074	1074	0
591	20231121	095200	11305230	1074	1074	1074	1074	0
592	20231121	095100	11305230	1074	1074	1074	1074	1
593	20231121	095000	11304156	1070	1071	1071	1070	5000
594	20231121	094900	5954135	1073	1073	1073	1073	27
595	20231121	094800	5925164	1074	1074	1074	1074	0
596	20231121	094700	5925164	1074	1074	1074	1074	0
597	20231121	094600	5925164	1074	1074	1074	1074	0
598	20231121	094500	5925164	1074	1074	1074	1074	0
599	20231121	094400	5925164	1074	1074	1074	1074	23
600	20231121	094300	5900462	1077	1077	1077	1077	0
601	20231121	094200	5900462	1077	1077	1077	1077	0
602	20231121	094100	5900462	1077	1077	1077	1077	0
603	20231121	094000	5900462	1077	1077	1077	1077	0
604	20231121	093900	5900462	1077	1077	1077	1077	0
605	20231121	093800	5900462	1077	1077	1077	1077	0
606	20231121	093700	5900462	1077	1077	1077	1077	1
607	20231121	093600	5899385	1077	1077	1077	1077	0
608	20231121	093500	5899385	1077	1077	1077	1077	1
609	20231121	093400	5898308	1077	1077	1077	1077	0
610	20231121	093300	5898308	1077	1077	1077	1077	0
611	20231121	093200	5898308	1077	1077	1077	1077	0
612	20231121	093100	5898308	1077	1077	1077	1077	0
613	20231121	093000	5898308	1077	1077	1077	1077	0
614	20231121	092900	5898308	1077	1077	1077	1077	0
615	20231121	092800	5898308	1077	1077	1077	1077	0
616	20231121	092700	5898308	1077	1077	1077	1077	0
617	20231121	092600	5898308	1077	1077	1077	1077	0
618	20231121	092500	5898308	1077	1077	1077	1077	1137
619	20231121	092400	4673759	1078	1081	1081	1078	2
620	20231121	092300	4671600	1078	1078	1078	1078	0
621	20231121	092200	4671600	1078	1078	1078	1078	0
622	20231121	092100	4671600	1078	1078	1078	1078	0
623	20231121	092000	4671600	1078	1078	1078	1078	1
624	20231121	091900	4670522	1078	1078	1078	1078	0
625	20231121	091800	4670522	1078	1078	1078	1078	0
626	20231121	091700	4670522	1078	1078	1078	1078	30
627	20231121	091600	4638182	1078	1078	1078	1078	718
628	20231121	091500	3864178	1080	1080	1080	1080	99
629	20231121	091400	3757258	1080	1080	1080	1080	83
630	20231121	091300	3667618	1078	1078	1078	1078	0
631	20231121	091200	3667618	1078	1078	1078	1078	0
632	20231121	091100	3667618	1078	1078	1078	1078	150
633	20231121	091000	3505918	1078	1079	1079	1078	300
634	20231121	090900	3182469	1089	1089	1089	1089	0
635	20231121	090800	3182469	1089	1089	1089	1089	0
636	20231121	090700	3182469	1089	1089	1089	1089	0
637	20231121	090600	3182469	1089	1089	1089	1089	0
638	20231121	090500	3182469	1089	1089	1089	1089	0
639	20231121	090400	3182469	1089	1089	1089	1089	2
640	20231121	090300	3180291	1089	1089	1089	1089	0
641	20231121	090200	3180291	1089	1089	1089	1089	0
642	20231121	090100	3180291	1089	1092	1092	1089	1614
643	20231121	090000	1419078	1095	1077	1095	1077	1316