KissMeData/080530/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	194000	63311048	1365	1365	1365	1365	2001
3	20231120	193900	63311048	1365	1365	1365	1365	0
4	20231120	193800	63311048	1365	1365	1365	1365	0
5	20231120	193700	63311048	1365	1365	1365	1365	0
6	20231120	193600	63311048	1365	1365	1365	1365	0
7	20231120	193500	63311048	1365	1365	1365	1365	0
8	20231120	193400	63311048	1365	1365	1365	1365	0
9	20231120	193300	63311048	1365	1365	1365	1365	0
10	20231120	193200	63311048	1365	1365	1365	1365	0
11	20231120	193100	63311048	1365	1365	1365	1365	0
12	20231120	193000	63311048	1365	1365	1365	1365	0
13	20231120	192900	63311048	1365	1365	1365	1365	0
14	20231120	192800	63311048	1365	1365	1365	1365	0
15	20231120	192700	63311048	1365	1365	1365	1365	0
16	20231120	192600	63311048	1365	1365	1365	1365	0
17	20231120	192500	63311048	1365	1365	1365	1365	0
18	20231120	192400	63311048	1365	1365	1365	1365	0
19	20231120	192300	63311048	1365	1365	1365	1365	0
20	20231120	192200	63311048	1365	1365	1365	1365	0
21	20231120	192100	63311048	1365	1365	1365	1365	0
22	20231120	192000	63311048	1365	1365	1365	1365	0
23	20231120	191900	63311048	1365	1365	1365	1365	0
24	20231120	191800	63311048	1365	1365	1365	1365	0
25	20231120	191700	63311048	1365	1365	1365	1365	0
26	20231120	191600	63311048	1365	1365	1365	1365	0
27	20231120	191500	63311048	1365	1365	1365	1365	0
28	20231120	191400	63311048	1365	1365	1365	1365	0
29	20231120	191300	63311048	1365	1365	1365	1365	0
30	20231120	191200	63311048	1365	1365	1365	1365	0
31	20231120	191100	63311048	1365	1365	1365	1365	0
32	20231120	191000	63311048	1365	1365	1365	1365	2001
33	20231120	190900	63311048	1365	1365	1365	1365	0
34	20231120	190800	63311048	1365	1365	1365	1365	0
35	20231120	190700	63311048	1365	1365	1365	1365	0
36	20231120	190600	63311048	1365	1365	1365	1365	0
37	20231120	190500	63311048	1365	1365	1365	1365	0
38	20231120	190400	63311048	1365	1365	1365	1365	0
39	20231120	190300	63311048	1365	1365	1365	1365	0
40	20231120	190200	63311048	1365	1365	1365	1365	0
41	20231120	190100	63311048	1365	1365	1365	1365	0
42	20231120	190000	63311048	1365	1365	1365	1365	0
43	20231120	185900	63311048	1365	1365	1365	1365	0
44	20231120	185800	63311048	1365	1365	1365	1365	0
45	20231120	185700	63311048	1365	1365	1365	1365	0
46	20231120	185600	63311048	1365	1365	1365	1365	0
47	20231120	185500	63311048	1365	1365	1365	1365	0
48	20231120	185400	63311048	1365	1365	1365	1365	0
49	20231120	185300	63311048	1365	1365	1365	1365	0
50	20231120	185200	63311048	1365	1365	1365	1365	0
51	20231120	185100	63311048	1365	1365	1365	1365	0
52	20231120	185000	63311048	1365	1365	1365	1365	0
53	20231120	184900	63311048	1365	1365	1365	1365	0
54	20231120	184800	63311048	1365	1365	1365	1365	0
55	20231120	184700	63311048	1365	1365	1365	1365	0
56	20231120	184600	63311048	1365	1365	1365	1365	0
57	20231120	184500	63311048	1365	1365	1365	1365	0
58	20231120	184400	63311048	1365	1365	1365	1365	0
59	20231120	184300	63311048	1365	1365	1365	1365	0
60	20231120	184200	63311048	1365	1365	1365	1365	0
61	20231120	184100	63311048	1365	1365	1365	1365	0
62	20231120	184000	63311048	1365	1365	1365	1365	2001
63	20231120	183900	63311048	1365	1365	1365	1365	0
64	20231120	183800	63311048	1365	1365	1365	1365	0
65	20231120	183700	63311048	1365	1365	1365	1365	0
66	20231120	183600	63311048	1365	1365	1365	1365	0
67	20231120	183500	63311048	1365	1365	1365	1365	0
68	20231120	183400	63311048	1365	1365	1365	1365	0
69	20231120	183300	63311048	1365	1365	1365	1365	0
70	20231120	183200	63311048	1365	1365	1365	1365	0
71	20231120	183100	63311048	1365	1365	1365	1365	0
72	20231120	183000	63311048	1365	1365	1365	1365	0
73	20231120	182900	63311048	1365	1365	1365	1365	0
74	20231120	182800	63311048	1365	1365	1365	1365	0
75	20231120	182700	63311048	1365	1365	1365	1365	0
76	20231120	182600	63311048	1365	1365	1365	1365	0
77	20231120	182500	63311048	1365	1365	1365	1365	0
78	20231120	182400	63311048	1365	1365	1365	1365	0
79	20231120	182300	63311048	1365	1365	1365	1365	0
80	20231120	182200	63311048	1365	1365	1365	1365	0
81	20231120	182100	63311048	1365	1365	1365	1365	0
82	20231120	182000	63311048	1365	1365	1365	1365	0
83	20231120	181900	63311048	1365	1365	1365	1365	0
84	20231120	181800	63311048	1365	1365	1365	1365	0
85	20231120	181700	63311048	1365	1365	1365	1365	0
86	20231120	181600	63311048	1365	1365	1365	1365	0
87	20231120	181500	63311048	1365	1365	1365	1365	0
88	20231120	181400	63311048	1365	1365	1365	1365	0
89	20231120	181300	63311048	1365	1365	1365	1365	0
90	20231120	181200	63311048	1365	1365	1365	1365	0
91	20231120	181100	63311048	1365	1365	1365	1365	0
92	20231120	181000	63311048	1365	1365	1365	1365	2001
93	20231120	180900	63311048	1365	1365	1365	1365	0
94	20231120	180800	63311048	1365	1365	1365	1365	0
95	20231120	180700	63311048	1365	1365	1365	1365	0
96	20231120	180600	63311048	1365	1365	1365	1365	0
97	20231120	180500	63311048	1365	1365	1365	1365	0
98	20231120	180400	63311048	1365	1365	1365	1365	0
99	20231120	180300	63311048	1365	1365	1365	1365	0
100	20231120	180200	63311048	1365	1365	1365	1365	0
101	20231120	180100	63311048	1365	1365	1365	1365	0
102	20231120	180000	63311048	1365	1365	1365	1365	0
103	20231120	175900	63311048	1365	1365	1365	1365	0
104	20231120	175800	63311048	1365	1365	1365	1365	0
105	20231120	175700	63311048	1365	1365	1365	1365	0
106	20231120	175600	63311048	1365	1365	1365	1365	0
107	20231120	175500	63311048	1365	1365	1365	1365	0
108	20231120	175400	63311048	1365	1365	1365	1365	0
109	20231120	175300	63311048	1365	1365	1365	1365	0
110	20231120	175200	63311048	1365	1365	1365	1365	0
111	20231120	175100	63311048	1365	1365	1365	1365	0
112	20231120	175000	63311048	1365	1365	1365	1365	0
113	20231120	174900	63311048	1365	1365	1365	1365	0
114	20231120	174800	63311048	1365	1365	1365	1365	0
115	20231120	174700	63311048	1365	1365	1365	1365	0
116	20231120	174600	63311048	1365	1365	1365	1365	0
117	20231120	174500	63311048	1365	1365	1365	1365	0
118	20231120	174400	63311048	1365	1365	1365	1365	0
119	20231120	174300	63311048	1365	1365	1365	1365	0
120	20231120	174200	63311048	1365	1365	1365	1365	0
121	20231120	174100	63311048	1365	1365	1365	1365	0
122	20231120	174000	63311048	1365	1365	1365	1365	2001
123	20231120	173900	63311048	1365	1365	1365	1365	0
124	20231120	173800	63311048	1365	1365	1365	1365	0
125	20231120	173700	63311048	1365	1365	1365	1365	0
126	20231120	173600	63311048	1365	1365	1365	1365	0
127	20231120	173500	63311048	1365	1365	1365	1365	0
128	20231120	173400	63311048	1365	1365	1365	1365	0
129	20231120	173300	63311048	1365	1365	1365	1365	0
130	20231120	173200	63311048	1365	1365	1365	1365	0
131	20231120	173100	63311048	1365	1365	1365	1365	0
132	20231120	173000	63311048	1365	1365	1365	1365	0
133	20231120	172900	63311048	1365	1365	1365	1365	0
134	20231120	172800	63311048	1365	1365	1365	1365	0
135	20231120	172700	63311048	1365	1365	1365	1365	0
136	20231120	172600	63311048	1365	1365	1365	1365	0
137	20231120	172500	63311048	1365	1365	1365	1365	0
138	20231120	172400	63311048	1365	1365	1365	1365	0
139	20231120	172300	63311048	1365	1365	1365	1365	0
140	20231120	172200	63311048	1365	1365	1365	1365	0
141	20231120	172100	63311048	1365	1365	1365	1365	0
142	20231120	172000	63311048	1365	1365	1365	1365	0
143	20231120	171900	63311048	1365	1365	1365	1365	0
144	20231120	171800	63311048	1365	1365	1365	1365	0
145	20231120	171700	63311048	1365	1365	1365	1365	0
146	20231120	171600	63311048	1365	1365	1365	1365	0
147	20231120	171500	63311048	1365	1365	1365	1365	0
148	20231120	171400	63311048	1365	1365	1365	1365	0
149	20231120	171300	63311048	1365	1365	1365	1365	0
150	20231120	171200	63311048	1365	1365	1365	1365	0
151	20231120	171100	63311048	1365	1365	1365	1365	0
152	20231120	171000	63311048	1365	1365	1365	1365	2001
153	20231120	170900	63311048	1365	1365	1365	1365	0
154	20231120	170800	63311048	1365	1365	1365	1365	0
155	20231120	170700	63311048	1365	1365	1365	1365	0
156	20231120	170600	63311048	1365	1365	1365	1365	0
157	20231120	170500	63311048	1365	1365	1365	1365	0
158	20231120	170400	63311048	1365	1365	1365	1365	0
159	20231120	170300	63311048	1365	1365	1365	1365	0
160	20231120	170200	63311048	1365	1365	1365	1365	0
161	20231120	170100	63311048	1365	1365	1365	1365	0
162	20231120	170000	63311048	1365	1365	1365	1365	0
163	20231120	165900	63311048	1365	1365	1365	1365	0
164	20231120	165800	63311048	1365	1365	1365	1365	0
165	20231120	165700	63311048	1365	1365	1365	1365	0
166	20231120	165600	63311048	1365	1365	1365	1365	0
167	20231120	165500	63311048	1365	1365	1365	1365	0
168	20231120	165400	63311048	1365	1365	1365	1365	0
169	20231120	165300	63311048	1365	1365	1365	1365	0
170	20231120	165200	63311048	1365	1365	1365	1365	0
171	20231120	165100	63311048	1365	1365	1365	1365	0
172	20231120	165000	63311048	1365	1365	1365	1365	0
173	20231120	164900	63311048	1365	1365	1365	1365	0
174	20231120	164800	63311048	1365	1365	1365	1365	0
175	20231120	164700	63311048	1365	1365	1365	1365	0
176	20231120	164600	63311048	1365	1365	1365	1365	0
177	20231120	164500	63311048	1365	1365	1365	1365	0
178	20231120	164400	63311048	1365	1365	1365	1365	0
179	20231120	164300	63311048	1365	1365	1365	1365	0
180	20231120	164200	63311048	1365	1365	1365	1365	0
181	20231120	164100	63311048	1365	1365	1365	1365	0
182	20231120	164000	63311048	1365	1365	1365	1365	2001
183	20231120	163900	63311048	1365	1365	1365	1365	0
184	20231120	163800	63311048	1365	1365	1365	1365	0
185	20231120	163700	63311048	1365	1365	1365	1365	0
186	20231120	163600	63311048	1365	1365	1365	1365	0
187	20231120	163500	63311048	1365	1365	1365	1365	0
188	20231120	163400	63311048	1365	1365	1365	1365	0
189	20231120	163300	63311048	1365	1365	1365	1365	0
190	20231120	163200	63311048	1365	1365	1365	1365	0
191	20231120	163100	63311048	1365	1365	1365	1365	0
192	20231120	163000	63311048	1365	1365	1365	1365	0
193	20231120	162900	63311048	1365	1365	1365	1365	0
194	20231120	162800	63311048	1365	1365	1365	1365	0
195	20231120	162700	63311048	1365	1365	1365	1365	0
196	20231120	162600	63311048	1365	1365	1365	1365	0
197	20231120	162500	63311048	1365	1365	1365	1365	0
198	20231120	162400	63311048	1365	1365	1365	1365	0
199	20231120	162300	63311048	1365	1365	1365	1365	0
200	20231120	162200	63311048	1365	1365	1365	1365	0
201	20231120	162100	63311048	1365	1365	1365	1365	0
202	20231120	162000	63311048	1365	1365	1365	1365	0
203	20231120	161900	63311048	1365	1365	1365	1365	0
204	20231120	161800	63311048	1365	1365	1365	1365	0
205	20231120	161700	63311048	1365	1365	1365	1365	0
206	20231120	161600	63311048	1365	1365	1365	1365	0
207	20231120	161500	63311048	1365	1365	1365	1365	0
208	20231120	161400	63311048	1365	1365	1365	1365	0
209	20231120	161300	63311048	1365	1365	1365	1365	0
210	20231120	161200	63311048	1365	1365	1365	1365	0
211	20231120	161100	63311048	1365	1365	1365	1365	0
212	20231120	161000	63311048	1365	1365	1365	1365	2001
213	20231120	160900	63311048	1365	1365	1365	1365	0
214	20231120	160800	63311048	1365	1365	1365	1365	0
215	20231120	160700	63311048	1365	1365	1365	1365	0
216	20231120	160600	63311048	1365	1365	1365	1365	0
217	20231120	160500	63311048	1365	1365	1365	1365	0
218	20231120	160400	63311048	1365	1365	1365	1365	0
219	20231120	160300	63311048	1365	1365	1365	1365	0
220	20231120	160200	63311048	1365	1365	1365	1365	0
221	20231120	160100	63311048	1365	1365	1365	1365	0
222	20231120	160000	63311048	1365	1365	1365	1365	0
223	20231120	155900	63311048	1365	1365	1365	1365	0
224	20231120	155800	63311048	1365	1365	1365	1365	0
225	20231120	155700	63311048	1365	1365	1365	1365	0
226	20231120	155600	63311048	1365	1365	1365	1365	0
227	20231120	155500	63311048	1365	1365	1365	1365	0
228	20231120	155400	63311048	1365	1365	1365	1365	0
229	20231120	155300	63311048	1365	1365	1365	1365	0
230	20231120	155200	63311048	1365	1365	1365	1365	0
231	20231120	155100	63311048	1365	1365	1365	1365	0
232	20231120	155000	63311048	1365	1365	1365	1365	0
233	20231120	154900	63311048	1365	1365	1365	1365	0
234	20231120	154800	63311048	1365	1365	1365	1365	0
235	20231120	154700	63311048	1365	1365	1365	1365	0
236	20231120	154600	63311048	1365	1365	1365	1365	0
237	20231120	154500	63311048	1365	1365	1365	1365	0
238	20231120	154400	63311048	1365	1365	1365	1365	0
239	20231120	154300	63311048	1365	1365	1365	1365	0
240	20231120	154200	63311048	1365	1365	1365	1365	0
241	20231120	154100	63311048	1365	1365	1365	1365	0
242	20231120	154000	63311048	1365	1365	1365	1365	2001
243	20231120	153900	63311048	1365	1365	1365	1365	0
244	20231120	153800	63311048	1365	1365	1365	1365	0
245	20231120	153700	63311048	1365	1365	1365	1365	0
246	20231120	153600	63311048	1365	1365	1365	1365	0
247	20231120	153500	63311048	1365	1365	1365	1365	0
248	20231120	153400	63311048	1365	1365	1365	1365	0
249	20231120	153300	63311048	1365	1365	1365	1365	0
250	20231120	153200	63311048	1365	1365	1365	1365	0
251	20231120	153100	63311048	1365	1365	1365	1365	0
252	20231120	153000	63311048	1365	1365	1365	1365	2001
253	20231120	152900	60579683	1356	1356	1356	1356	0
254	20231120	152800	60579683	1356	1356	1356	1356	0
255	20231120	152700	60579683	1356	1356	1356	1356	0
256	20231120	152600	60579683	1356	1356	1356	1356	0
257	20231120	152500	60579683	1356	1356	1356	1356	0
258	20231120	152400	60579683	1356	1356	1356	1356	0
259	20231120	152300	60579683	1356	1356	1356	1356	0
260	20231120	152200	60579683	1356	1356	1356	1356	0
261	20231120	152100	60579683	1356	1356	1356	1356	0
262	20231120	152000	60579683	1356	1356	1356	1356	0
263	20231120	151900	60579683	1356	1356	1356	1356	134
264	20231120	151800	60397979	1364	1364	1364	1364	0
265	20231120	151700	60397979	1364	1364	1364	1364	0
266	20231120	151600	60397979	1364	1364	1364	1364	0
267	20231120	151500	60397979	1364	1364	1364	1364	1
268	20231120	151400	60396615	1364	1364	1364	1364	0
269	20231120	151300	60396615	1364	1364	1364	1364	0
270	20231120	151200	60396615	1364	1363	1364	1363	10
271	20231120	151100	60382984	1355	1355	1355	1355	0
272	20231120	151000	60382984	1355	1355	1355	1355	1
273	20231120	150900	60381629	1364	1364	1364	1364	0
274	20231120	150800	60381629	1364	1364	1364	1364	0
275	20231120	150700	60381629	1364	1364	1364	1364	0
276	20231120	150600	60381629	1364	1364	1364	1364	0
277	20231120	150500	60381629	1364	1363	1364	1363	267
278	20231120	150400	60017588	1364	1364	1364	1364	56
279	20231120	150300	59941204	1364	1364	1364	1364	1
280	20231120	150200	59939840	1355	1356	1356	1355	2000
281	20231120	150100	57228869	1365	1365	1365	1365	0
282	20231120	150000	57228869	1365	1365	1365	1365	0
283	20231120	145900	57228869	1365	1364	1365	1364	121
284	20231120	145800	57063708	1365	1365	1365	1365	0
285	20231120	145700	57063708	1365	1365	1365	1365	0
286	20231120	145600	57063708	1365	1365	1365	1365	0
287	20231120	145500	57063708	1365	1365	1365	1365	0
288	20231120	145400	57063708	1365	1365	1365	1365	0
289	20231120	145300	57063708	1365	1356	1365	1356	122
290	20231120	145200	56897213	1356	1356	1356	1356	0
291	20231120	145100	56897213	1356	1356	1356	1356	2
292	20231120	145000	56894501	1365	1365	1365	1365	0
293	20231120	144900	56894501	1365	1365	1365	1365	0
294	20231120	144800	56894501	1365	1365	1365	1365	0
295	20231120	144700	56894501	1365	1359	1365	1359	121
296	20231120	144600	56729856	1360	1360	1360	1360	0
297	20231120	144500	56729856	1360	1360	1360	1360	0
298	20231120	144400	56729856	1360	1360	1360	1360	0
299	20231120	144300	56729856	1360	1360	1360	1360	0
300	20231120	144200	56729856	1360	1360	1360	1360	0
301	20231120	144100	56729856	1360	1357	1360	1357	121
302	20231120	144000	56565518	1356	1356	1356	1356	0
303	20231120	143900	56565518	1356	1356	1356	1356	0
304	20231120	143800	56565518	1356	1356	1356	1356	0
305	20231120	143700	56565518	1356	1356	1356	1356	0
306	20231120	143600	56565518	1356	1356	1356	1356	0
307	20231120	143500	56565518	1356	1356	1356	1356	0
308	20231120	143400	56565518	1356	1356	1356	1356	79
309	20231120	143300	56458394	1356	1356	1356	1356	0
310	20231120	143200	56458394	1356	1356	1356	1356	0
311	20231120	143100	56458394	1356	1356	1356	1356	0
312	20231120	143000	56458394	1356	1356	1356	1356	130
313	20231120	142900	56282114	1356	1356	1356	1356	0
314	20231120	142800	56282114	1356	1356	1356	1356	0
315	20231120	142700	56282114	1356	1356	1356	1356	0
316	20231120	142600	56282114	1356	1356	1356	1356	9
317	20231120	142500	56269910	1356	1356	1356	1356	0
318	20231120	142400	56269910	1356	1356	1356	1356	0
319	20231120	142300	56269910	1356	1356	1356	1356	0
320	20231120	142200	56269910	1356	1356	1356	1356	0
321	20231120	142100	56269910	1356	1356	1356	1356	0
322	20231120	142000	56269910	1356	1356	1356	1356	0
323	20231120	141900	56269910	1356	1356	1356	1356	0
324	20231120	141800	56269910	1356	1356	1356	1356	26
325	20231120	141700	56234654	1356	1356	1356	1356	0
326	20231120	141600	56234654	1356	1356	1356	1356	0
327	20231120	141500	56234654	1356	1356	1356	1356	0
328	20231120	141400	56234654	1356	1356	1356	1356	0
329	20231120	141300	56234654	1356	1356	1356	1356	1
330	20231120	141200	56233298	1356	1356	1356	1356	0
331	20231120	141100	56233298	1356	1356	1356	1356	11
332	20231120	141000	56218382	1357	1357	1357	1357	0
333	20231120	140900	56218382	1357	1357	1357	1357	0
334	20231120	140800	56218382	1357	1357	1357	1357	0
335	20231120	140700	56218382	1357	1357	1357	1357	0
336	20231120	140600	56218382	1357	1357	1357	1357	0
337	20231120	140500	56218382	1357	1357	1357	1357	0
338	20231120	140400	56218382	1357	1357	1357	1357	0
339	20231120	140300	56218382	1357	1357	1357	1357	0
340	20231120	140200	56218382	1357	1357	1357	1357	0
341	20231120	140100	56218382	1357	1357	1357	1357	0
342	20231120	140000	56218382	1357	1357	1357	1357	0
343	20231120	135900	56218382	1357	1357	1357	1357	7
344	20231120	135800	56208883	1355	1355	1355	1355	0
345	20231120	135700	56208883	1355	1355	1355	1355	0
346	20231120	135600	56208883	1355	1355	1355	1355	0
347	20231120	135500	56208883	1355	1355	1355	1355	0
348	20231120	135400	56208883	1355	1355	1355	1355	0
349	20231120	135300	56208883	1355	1355	1355	1355	0
350	20231120	135200	56208883	1355	1355	1355	1355	0
351	20231120	135100	56208883	1355	1355	1355	1355	0
352	20231120	135000	56208883	1355	1355	1355	1355	0
353	20231120	134900	56208883	1355	1355	1355	1355	0
354	20231120	134800	56208883	1355	1355	1355	1355	0
355	20231120	134700	56208883	1355	1355	1355	1355	0
356	20231120	134600	56208883	1355	1355	1355	1355	0
357	20231120	134500	56208883	1355	1355	1355	1355	0
358	20231120	134400	56208883	1355	1358	1358	1355	2210
359	20231120	134300	53208308	1357	1357	1357	1357	0
360	20231120	134200	53208308	1357	1357	1357	1357	0
361	20231120	134100	53208308	1357	1357	1357	1357	128
362	20231120	134000	53034612	1357	1357	1357	1357	0
363	20231120	133900	53034612	1357	1357	1357	1357	0
364	20231120	133800	53034612	1357	1357	1357	1357	0
365	20231120	133700	53034612	1357	1357	1357	1357	0
366	20231120	133600	53034612	1357	1357	1357	1357	0
367	20231120	133500	53034612	1357	1357	1357	1357	0
368	20231120	133400	53034612	1357	1357	1357	1357	0
369	20231120	133300	53034612	1357	1357	1357	1357	50
370	20231120	133200	52966762	1357	1357	1357	1357	0
371	20231120	133100	52966762	1357	1357	1357	1357	0
372	20231120	133000	52966762	1357	1358	1358	1357	2
373	20231120	132900	52964047	1360	1360	1360	1360	0
374	20231120	132800	52964047	1360	1360	1360	1360	0
375	20231120	132700	52964047	1360	1360	1360	1360	2
376	20231120	132600	52961327	1359	1359	1359	1359	1
377	20231120	132500	52959968	1359	1359	1359	1359	0
378	20231120	132400	52959968	1359	1359	1359	1359	0
379	20231120	132300	52959968	1359	1359	1359	1359	3
380	20231120	132200	52955891	1355	1355	1355	1355	1
381	20231120	132100	52954536	1354	1354	1354	1354	0
382	20231120	132000	52954536	1354	1354	1354	1354	0
383	20231120	131900	52954536	1354	1354	1354	1354	100
384	20231120	131800	52819136	1354	1354	1354	1354	0
385	20231120	131700	52819136	1354	1354	1354	1354	0
386	20231120	131600	52819136	1354	1354	1354	1354	0
387	20231120	131500	52819136	1354	1354	1354	1354	0
388	20231120	131400	52819136	1354	1354	1354	1354	0
389	20231120	131300	52819136	1354	1354	1354	1354	0
390	20231120	131200	52819136	1354	1354	1354	1354	0
391	20231120	131100	52819136	1354	1355	1355	1354	2104
392	20231120	131000	49969967	1355	1355	1355	1355	55
393	20231120	130900	49895442	1355	1355	1355	1355	3
394	20231120	130800	49891377	1355	1355	1355	1355	0
395	20231120	130700	49891377	1355	1355	1355	1355	0
396	20231120	130600	49891377	1355	1355	1355	1355	5
397	20231120	130500	49884602	1355	1355	1355	1355	0
398	20231120	130400	49884602	1355	1355	1355	1355	0
399	20231120	130300	49884602	1355	1355	1355	1355	6
400	20231120	130200	49876472	1355	1355	1355	1355	6
401	20231120	130100	49868342	1357	1355	1357	1355	33
402	20231120	130000	49823567	1355	1356	1356	1355	505
403	20231120	125900	49139142	1356	1356	1356	1356	205
404	20231120	125800	48861162	1356	1356	1356	1356	5
405	20231120	125700	48854382	1357	1357	1357	1357	0
406	20231120	125600	48854382	1357	1357	1357	1357	0
407	20231120	125500	48854382	1357	1357	1357	1357	1
408	20231120	125400	48853025	1357	1357	1357	1357	0
409	20231120	125300	48853025	1357	1357	1357	1357	0
410	20231120	125200	48853025	1357	1357	1357	1357	0
411	20231120	125100	48853025	1357	1357	1357	1357	108
412	20231120	125000	48706469	1360	1360	1360	1360	0
413	20231120	124900	48706469	1360	1360	1360	1360	0
414	20231120	124800	48706469	1360	1360	1360	1360	0
415	20231120	124700	48706469	1360	1360	1360	1360	0
416	20231120	124600	48706469	1360	1360	1360	1360	1
417	20231120	124500	48705109	1357	1357	1357	1357	0
418	20231120	124400	48705109	1357	1357	1357	1357	208
419	20231120	124300	48422853	1357	1357	1357	1357	0
420	20231120	124200	48422853	1357	1357	1357	1357	229
421	20231120	124100	48112100	1356	1356	1356	1356	0
422	20231120	124000	48112100	1356	1356	1356	1356	0
423	20231120	123900	48112100	1356	1356	1356	1356	183
424	20231120	123800	47863952	1357	1357	1357	1357	0
425	20231120	123700	47863952	1357	1357	1357	1357	0
426	20231120	123600	47863952	1357	1357	1357	1357	0
427	20231120	123500	47863952	1357	1357	1357	1357	7
428	20231120	123400	47854453	1357	1357	1357	1357	0
429	20231120	123300	47854453	1357	1357	1357	1357	0
430	20231120	123200	47854453	1357	1357	1357	1357	0
431	20231120	123100	47854453	1357	1357	1357	1357	0
432	20231120	123000	47854453	1357	1357	1357	1357	0
433	20231120	122900	47854453	1357	1357	1357	1357	0
434	20231120	122800	47854453	1357	1357	1357	1357	0
435	20231120	122700	47854453	1357	1357	1357	1357	0
436	20231120	122600	47854453	1357	1357	1357	1357	0
437	20231120	122500	47854453	1357	1357	1357	1357	0
438	20231120	122400	47854453	1357	1357	1357	1357	0
439	20231120	122300	47854453	1357	1357	1357	1357	0
440	20231120	122200	47854453	1357	1357	1357	1357	5
441	20231120	122100	47847668	1357	1357	1357	1357	0
442	20231120	122000	47847668	1357	1357	1357	1357	0
443	20231120	121900	47847668	1357	1357	1357	1357	10
444	20231120	121800	47834098	1357	1357	1357	1357	0
445	20231120	121700	47834098	1357	1357	1357	1357	0
446	20231120	121600	47834098	1357	1357	1357	1357	0
447	20231120	121500	47834098	1357	1357	1357	1357	0
448	20231120	121400	47834098	1357	1357	1357	1357	0
449	20231120	121300	47834098	1357	1357	1357	1357	0
450	20231120	121200	47834098	1357	1357	1357	1357	0
451	20231120	121100	47834098	1357	1357	1357	1357	0
452	20231120	121000	47834098	1357	1357	1357	1357	0
453	20231120	120900	47834098	1357	1357	1357	1357	0
454	20231120	120800	47834098	1357	1357	1357	1357	0
455	20231120	120700	47834098	1357	1357	1357	1357	0
456	20231120	120600	47834098	1357	1357	1357	1357	0
457	20231120	120500	47834098	1357	1357	1357	1357	0
458	20231120	120400	47834098	1357	1355	1357	1355	6404
459	20231120	120300	39151678	1357	1357	1357	1357	0
460	20231120	120200	39151678	1357	1357	1357	1357	0
461	20231120	120100	39151678	1357	1357	1357	1357	1
462	20231120	120000	39150321	1355	1355	1355	1355	0
463	20231120	115900	39150321	1355	1355	1355	1355	0
464	20231120	115800	39150321	1355	1355	1355	1355	0
465	20231120	115700	39150321	1355	1355	1355	1355	0
466	20231120	115600	39150321	1355	1355	1355	1355	225
467	20231120	115500	38845446	1357	1357	1357	1357	0
468	20231120	115400	38845446	1357	1357	1357	1357	0
469	20231120	115300	38845446	1357	1357	1357	1357	0
470	20231120	115200	38845446	1357	1357	1357	1357	6
471	20231120	115100	38837304	1357	1357	1357	1357	0
472	20231120	115000	38837304	1357	1357	1357	1357	0
473	20231120	114900	38837304	1357	1357	1357	1357	0
474	20231120	114800	38837304	1357	1357	1357	1357	0
475	20231120	114700	38837304	1357	1357	1357	1357	0
476	20231120	114600	38837304	1357	1357	1357	1357	0
477	20231120	114500	38837304	1357	1357	1357	1357	0
478	20231120	114400	38837304	1357	1357	1357	1357	0
479	20231120	114300	38837304	1357	1357	1357	1357	0
480	20231120	114200	38837304	1357	1357	1357	1357	0
481	20231120	114100	38837304	1357	1357	1357	1357	0
482	20231120	114000	38837304	1357	1355	1357	1355	1000
483	20231120	113900	37480584	1355	1355	1355	1355	0
484	20231120	113800	37480584	1355	1355	1355	1355	0
485	20231120	113700	37480584	1355	1355	1355	1355	0
486	20231120	113600	37480584	1355	1355	1355	1355	212
487	20231120	113500	37193324	1355	1356	1356	1355	1863
488	20231120	113400	34667155	1356	1356	1356	1356	0
489	20231120	113300	34667155	1356	1356	1356	1356	0
490	20231120	113200	34667155	1356	1356	1356	1356	0
491	20231120	113100	34667155	1356	1356	1356	1356	7
492	20231120	113000	34657663	1356	1356	1356	1356	2
493	20231120	112900	34654951	1356	1356	1356	1356	40
494	20231120	112800	34600711	1356	1356	1356	1356	39
495	20231120	112700	34547827	1356	1357	1357	1356	1076
496	20231120	112600	33087733	1365	1365	1365	1365	0
497	20231120	112500	33087733	1365	1365	1365	1365	0
498	20231120	112400	33087733	1365	1365	1365	1365	0
499	20231120	112300	33087733	1365	1365	1365	1365	0
500	20231120	112200	33087733	1365	1365	1365	1365	0
501	20231120	112100	33087733	1365	1365	1365	1365	0
502	20231120	112000	33087733	1365	1359	1365	1359	6
503	20231120	111900	33079555	1357	1357	1357	1357	0
504	20231120	111800	33079555	1357	1357	1357	1357	0
505	20231120	111700	33079555	1357	1357	1357	1357	0
506	20231120	111600	33079555	1357	1357	1357	1357	0
507	20231120	111500	33079555	1357	1357	1357	1357	0
508	20231120	111400	33079555	1357	1357	1357	1357	7
509	20231120	111300	33070056	1359	1359	1359	1359	0
510	20231120	111200	33070056	1359	1359	1359	1359	0
511	20231120	111100	33070056	1359	1359	1359	1359	0
512	20231120	111000	33070056	1359	1359	1359	1359	0
513	20231120	110900	33070056	1359	1359	1359	1359	0
514	20231120	110800	33070056	1359	1359	1359	1359	0
515	20231120	110700	33070056	1359	1359	1359	1359	0
516	20231120	110600	33070056	1359	1359	1359	1359	0
517	20231120	110500	33070056	1359	1359	1359	1359	50
518	20231120	110400	33002106	1356	1356	1356	1356	0
519	20231120	110300	33002106	1356	1356	1356	1356	0
520	20231120	110200	33002106	1356	1356	1356	1356	0
521	20231120	110100	33002106	1356	1356	1356	1356	0
522	20231120	110000	33002106	1356	1356	1356	1356	0
523	20231120	105900	33002106	1356	1356	1356	1356	0
524	20231120	105800	33002106	1356	1358	1358	1356	36
525	20231120	105700	32953287	1359	1359	1359	1359	0
526	20231120	105600	32953287	1359	1359	1359	1359	0
527	20231120	105500	32953287	1359	1359	1359	1359	0
528	20231120	105400	32953287	1359	1359	1359	1359	0
529	20231120	105300	32953287	1359	1359	1359	1359	0
530	20231120	105200	32953287	1359	1359	1359	1359	0
531	20231120	105100	32953287	1359	1359	1359	1359	0
532	20231120	105000	32953287	1359	1359	1359	1359	0
533	20231120	104900	32953287	1359	1359	1359	1359	0
534	20231120	104800	32953287	1359	1359	1359	1359	0
535	20231120	104700	32953287	1359	1360	1360	1359	1949
536	20231120	104600	30303148	1360	1360	1360	1360	0
537	20231120	104500	30303148	1360	1360	1360	1360	0
538	20231120	104400	30303148	1360	1360	1360	1360	0
539	20231120	104300	30303148	1360	1360	1360	1360	2
540	20231120	104200	30300428	1360	1360	1360	1360	0
541	20231120	104100	30300428	1360	1360	1360	1360	1525
542	20231120	104000	28226428	1360	1361	1361	1360	5001
543	20231120	103900	21425032	1361	1360	1361	1360	156
544	20231120	103800	21212806	1361	1361	1361	1361	0
545	20231120	103700	21212806	1361	1361	1361	1361	1
546	20231120	103600	21211445	1360	1360	1360	1360	17
547	20231120	103500	21188325	1361	1361	1361	1360	104
548	20231120	103400	21046852	1361	1362	1362	1361	1944
549	20231120	103300	18399133	1363	1363	1363	1363	2
550	20231120	103200	18396407	1363	1363	1363	1363	10
551	20231120	103100	18382777	1363	1363	1363	1363	0
552	20231120	103000	18382777	1363	1363	1363	1363	0
553	20231120	102900	18382777	1363	1363	1363	1363	14
554	20231120	102800	18363695	1361	1361	1361	1361	65
555	20231120	102700	18275230	1361	1361	1361	1361	10
556	20231120	102600	18261620	1361	1361	1361	1361	0
557	20231120	102500	18261620	1361	1361	1361	1361	0
558	20231120	102400	18261620	1361	1361	1361	1361	0
559	20231120	102300	18261620	1361	1361	1361	1361	0
560	20231120	102200	18261620	1361	1361	1361	1361	6
561	20231120	102100	18253454	1361	1361	1361	1361	0
562	20231120	102000	18253454	1361	1361	1361	1361	0
563	20231120	101900	18253454	1361	1361	1361	1361	0
564	20231120	101800	18253454	1361	1356	1361	1356	541
565	20231120	101700	17519853	1356	1361	1361	1356	279
566	20231120	101600	17141524	1356	1356	1356	1356	110
567	20231120	101500	16992364	1356	1356	1356	1356	0
568	20231120	101400	16992364	1356	1356	1356	1356	0
569	20231120	101300	16992364	1356	1358	1358	1356	2000
570	20231120	101200	14278983	1363	1363	1363	1363	0
571	20231120	101100	14278983	1363	1363	1363	1363	0
572	20231120	101000	14278983	1363	1363	1363	1363	0
573	20231120	100900	14278983	1363	1363	1363	1363	0
574	20231120	100800	14278983	1363	1363	1363	1363	0
575	20231120	100700	14278983	1363	1363	1363	1363	0
576	20231120	100600	14278983	1363	1363	1363	1363	0
577	20231120	100500	14278983	1363	1363	1363	1363	0
578	20231120	100400	14278983	1363	1362	1363	1362	2
579	20231120	100300	14276258	1358	1358	1358	1358	0
580	20231120	100200	14276258	1358	1358	1358	1358	0
581	20231120	100100	14276258	1358	1358	1358	1358	0
582	20231120	100000	14276258	1358	1358	1358	1358	0
583	20231120	095900	14276258	1358	1358	1358	1358	0
584	20231120	095800	14276258	1358	1358	1358	1358	0
585	20231120	095700	14276258	1358	1358	1358	1358	235
586	20231120	095600	13957128	1366	1366	1366	1366	600
587	20231120	095500	13137528	1366	1366	1366	1366	0
588	20231120	095400	13137528	1366	1366	1366	1366	0
589	20231120	095300	13137528	1366	1366	1366	1366	1
590	20231120	095200	13136162	1369	1369	1369	1369	0
591	20231120	095100	13136162	1369	1369	1369	1369	0
592	20231120	095000	13136162	1369	1369	1369	1369	0
593	20231120	094900	13136162	1369	1369	1369	1369	0
594	20231120	094800	13136162	1369	1369	1369	1369	0
595	20231120	094700	13136162	1369	1369	1369	1369	0
596	20231120	094600	13136162	1369	1369	1369	1369	0
597	20231120	094500	13136162	1369	1369	1369	1369	0
598	20231120	094400	13136162	1369	1369	1369	1369	0
599	20231120	094300	13136162	1369	1369	1369	1369	0
600	20231120	094200	13136162	1369	1369	1369	1369	0
601	20231120	094100	13136162	1369	1369	1369	1369	0
602	20231120	094000	13136162	1369	1369	1369	1369	0
603	20231120	093900	13136162	1369	1369	1369	1369	0
604	20231120	093800	13136162	1369	1369	1369	1369	1
605	20231120	093700	13134793	1375	1375	1375	1375	0
606	20231120	093600	13134793	1375	1375	1375	1375	0
607	20231120	093500	13134793	1375	1375	1375	1375	0
608	20231120	093400	13134793	1375	1375	1375	1375	0
609	20231120	093300	13134793	1375	1375	1375	1375	0
610	20231120	093200	13134793	1375	1375	1375	1375	0
611	20231120	093100	13134793	1375	1375	1375	1375	0
612	20231120	093000	13134793	1375	1375	1375	1375	0
613	20231120	092900	13134793	1375	1375	1375	1375	0
614	20231120	092800	13134793	1375	1375	1375	1375	0
615	20231120	092700	13134793	1375	1375	1375	1375	0
616	20231120	092600	13134793	1375	1375	1375	1375	0
617	20231120	092500	13134793	1375	1375	1375	1375	0
618	20231120	092400	13134793	1375	1375	1375	1375	0
619	20231120	092300	13134793	1375	1375	1375	1375	0
620	20231120	092200	13134793	1375	1357	1375	1357	30
621	20231120	092100	13093887	1354	1354	1354	1354	0
622	20231120	092000	13093887	1354	1357	1357	1354	1042
623	20231120	091900	11682249	1360	1360	1360	1360	2
624	20231120	091800	11679529	1357	1360	1360	1357	20
625	20231120	091700	11652332	1370	1370	1370	1370	0
626	20231120	091600	11652332	1370	1372	1372	1370	835
627	20231120	091500	10508308	1370	1370	1370	1370	29
628	20231120	091400	10468578	1375	1375	1375	1375	6
629	20231120	091300	10460328	1360	1371	1371	1355	791
630	20231120	091200	9378802	1375	1375	1375	1373	97
631	20231120	091100	9245609	1376	1376	1376	1376	10
632	20231120	091000	9231849	1382	1382	1382	1382	0
633	20231120	090900	9231849	1382	1382	1382	1382	0
634	20231120	090800	9231849	1382	1382	1382	1381	24
635	20231120	090700	9198682	1382	1382	1382	1382	11
636	20231120	090600	9183480	1383	1383	1383	1383	149
637	20231120	090500	8977413	1391	1391	1391	1391	1
638	20231120	090400	8976022	1383	1382	1383	1382	351
639	20231120	090300	8490671	1383	1385	1435	1371	5051
640	20231120	090200	1342671	1372	1372	1372	1372	0
641	20231120	090100	1342671	1372	1377	1377	1372	11
642	20231120	090000	1327539	1377	1398	1398	1371	951