KissMeData/222420/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	202200	48403307	1566	1566	1566	1566	563
3	20231122	202100	48403307	1566	1566	1566	1566	0
4	20231122	202000	48403307	1566	1566	1566	1566	0
5	20231122	201900	48403307	1566	1566	1566	1566	0
6	20231122	201800	48403307	1566	1566	1566	1566	0
7	20231122	201700	48403307	1566	1566	1566	1566	0
8	20231122	201600	48403307	1566	1566	1566	1566	0
9	20231122	201500	48403307	1566	1566	1566	1566	0
10	20231122	201400	48403307	1566	1566	1566	1566	0
11	20231122	201300	48403307	1566	1566	1566	1566	0
12	20231122	201200	48403307	1566	1566	1566	1566	0
13	20231122	201100	48403307	1566	1566	1566	1566	0
14	20231122	201000	48403307	1566	1566	1566	1566	0
15	20231122	200900	48403307	1566	1566	1566	1566	0
16	20231122	200800	48403307	1566	1566	1566	1566	0
17	20231122	200700	48403307	1566	1566	1566	1566	0
18	20231122	200600	48403307	1566	1566	1566	1566	0
19	20231122	200500	48403307	1566	1566	1566	1566	0
20	20231122	200400	48403307	1566	1566	1566	1566	0
21	20231122	200300	48403307	1566	1566	1566	1566	0
22	20231122	200200	48403307	1566	1566	1566	1566	0
23	20231122	200100	48403307	1566	1566	1566	1566	0
24	20231122	200000	48403307	1566	1566	1566	1566	0
25	20231122	195900	48403307	1566	1566	1566	1566	0
26	20231122	195800	48403307	1566	1566	1566	1566	0
27	20231122	195700	48403307	1566	1566	1566	1566	0
28	20231122	195600	48403307	1566	1566	1566	1566	0
29	20231122	195500	48403307	1566	1566	1566	1566	0
30	20231122	195400	48403307	1566	1566	1566	1566	0
31	20231122	195300	48403307	1566	1566	1566	1566	0
32	20231122	195200	48403307	1566	1566	1566	1566	563
33	20231122	195100	48403307	1566	1566	1566	1566	0
34	20231122	195000	48403307	1566	1566	1566	1566	0
35	20231122	194900	48403307	1566	1566	1566	1566	0
36	20231122	194800	48403307	1566	1566	1566	1566	0
37	20231122	194700	48403307	1566	1566	1566	1566	0
38	20231122	194600	48403307	1566	1566	1566	1566	0
39	20231122	194500	48403307	1566	1566	1566	1566	0
40	20231122	194400	48403307	1566	1566	1566	1566	0
41	20231122	194300	48403307	1566	1566	1566	1566	0
42	20231122	194200	48403307	1566	1566	1566	1566	0
43	20231122	194100	48403307	1566	1566	1566	1566	0
44	20231122	194000	48403307	1566	1566	1566	1566	0
45	20231122	193900	48403307	1566	1566	1566	1566	0
46	20231122	193800	48403307	1566	1566	1566	1566	0
47	20231122	193700	48403307	1566	1566	1566	1566	0
48	20231122	193600	48403307	1566	1566	1566	1566	0
49	20231122	193500	48403307	1566	1566	1566	1566	0
50	20231122	193400	48403307	1566	1566	1566	1566	0
51	20231122	193300	48403307	1566	1566	1566	1566	0
52	20231122	193200	48403307	1566	1566	1566	1566	0
53	20231122	193100	48403307	1566	1566	1566	1566	0
54	20231122	193000	48403307	1566	1566	1566	1566	0
55	20231122	192900	48403307	1566	1566	1566	1566	0
56	20231122	192800	48403307	1566	1566	1566	1566	0
57	20231122	192700	48403307	1566	1566	1566	1566	0
58	20231122	192600	48403307	1566	1566	1566	1566	0
59	20231122	192500	48403307	1566	1566	1566	1566	0
60	20231122	192400	48403307	1566	1566	1566	1566	0
61	20231122	192300	48403307	1566	1566	1566	1566	0
62	20231122	192200	48403307	1566	1566	1566	1566	563
63	20231122	192100	48403307	1566	1566	1566	1566	0
64	20231122	192000	48403307	1566	1566	1566	1566	0
65	20231122	191900	48403307	1566	1566	1566	1566	0
66	20231122	191800	48403307	1566	1566	1566	1566	0
67	20231122	191700	48403307	1566	1566	1566	1566	0
68	20231122	191600	48403307	1566	1566	1566	1566	0
69	20231122	191500	48403307	1566	1566	1566	1566	0
70	20231122	191400	48403307	1566	1566	1566	1566	0
71	20231122	191300	48403307	1566	1566	1566	1566	0
72	20231122	191200	48403307	1566	1566	1566	1566	0
73	20231122	191100	48403307	1566	1566	1566	1566	0
74	20231122	191000	48403307	1566	1566	1566	1566	0
75	20231122	190900	48403307	1566	1566	1566	1566	0
76	20231122	190800	48403307	1566	1566	1566	1566	0
77	20231122	190700	48403307	1566	1566	1566	1566	0
78	20231122	190600	48403307	1566	1566	1566	1566	0
79	20231122	190500	48403307	1566	1566	1566	1566	0
80	20231122	190400	48403307	1566	1566	1566	1566	0
81	20231122	190300	48403307	1566	1566	1566	1566	0
82	20231122	190200	48403307	1566	1566	1566	1566	0
83	20231122	190100	48403307	1566	1566	1566	1566	0
84	20231122	190000	48403307	1566	1566	1566	1566	0
85	20231122	185900	48403307	1566	1566	1566	1566	0
86	20231122	185800	48403307	1566	1566	1566	1566	0
87	20231122	185700	48403307	1566	1566	1566	1566	0
88	20231122	185600	48403307	1566	1566	1566	1566	0
89	20231122	185500	48403307	1566	1566	1566	1566	0
90	20231122	185400	48403307	1566	1566	1566	1566	0
91	20231122	185300	48403307	1566	1566	1566	1566	0
92	20231122	185200	48403307	1566	1566	1566	1566	563
93	20231122	185100	48403307	1566	1566	1566	1566	0
94	20231122	185000	48403307	1566	1566	1566	1566	0
95	20231122	184900	48403307	1566	1566	1566	1566	0
96	20231122	184800	48403307	1566	1566	1566	1566	0
97	20231122	184700	48403307	1566	1566	1566	1566	0
98	20231122	184600	48403307	1566	1566	1566	1566	0
99	20231122	184500	48403307	1566	1566	1566	1566	0
100	20231122	184400	48403307	1566	1566	1566	1566	0
101	20231122	184300	48403307	1566	1566	1566	1566	0
102	20231122	184200	48403307	1566	1566	1566	1566	0
103	20231122	184100	48403307	1566	1566	1566	1566	0
104	20231122	184000	48403307	1566	1566	1566	1566	0
105	20231122	183900	48403307	1566	1566	1566	1566	0
106	20231122	183800	48403307	1566	1566	1566	1566	0
107	20231122	183700	48403307	1566	1566	1566	1566	0
108	20231122	183600	48403307	1566	1566	1566	1566	0
109	20231122	183500	48403307	1566	1566	1566	1566	0
110	20231122	183400	48403307	1566	1566	1566	1566	0
111	20231122	183300	48403307	1566	1566	1566	1566	0
112	20231122	183200	48403307	1566	1566	1566	1566	0
113	20231122	183100	48403307	1566	1566	1566	1566	0
114	20231122	183000	48403307	1566	1566	1566	1566	0
115	20231122	182900	48403307	1566	1566	1566	1566	0
116	20231122	182800	48403307	1566	1566	1566	1566	0
117	20231122	182700	48403307	1566	1566	1566	1566	0
118	20231122	182600	48403307	1566	1566	1566	1566	0
119	20231122	182500	48403307	1566	1566	1566	1566	0
120	20231122	182400	48403307	1566	1566	1566	1566	0
121	20231122	182300	48403307	1566	1566	1566	1566	0
122	20231122	182200	48403307	1566	1566	1566	1566	563
123	20231122	182100	48403307	1566	1566	1566	1566	0
124	20231122	182000	48403307	1566	1566	1566	1566	0
125	20231122	181900	48403307	1566	1566	1566	1566	0
126	20231122	181800	48403307	1566	1566	1566	1566	0
127	20231122	181700	48403307	1566	1566	1566	1566	0
128	20231122	181600	48403307	1566	1566	1566	1566	0
129	20231122	181500	48403307	1566	1566	1566	1566	0
130	20231122	181400	48403307	1566	1566	1566	1566	0
131	20231122	181300	48403307	1566	1566	1566	1566	0
132	20231122	181200	48403307	1566	1566	1566	1566	0
133	20231122	181100	48403307	1566	1566	1566	1566	0
134	20231122	181000	48403307	1566	1566	1566	1566	0
135	20231122	180900	48403307	1566	1566	1566	1566	0
136	20231122	180800	48403307	1566	1566	1566	1566	0
137	20231122	180700	48403307	1566	1566	1566	1566	0
138	20231122	180600	48403307	1566	1566	1566	1566	0
139	20231122	180500	48403307	1566	1566	1566	1566	0
140	20231122	180400	48403307	1566	1566	1566	1566	0
141	20231122	180300	48403307	1566	1566	1566	1566	0
142	20231122	180200	48403307	1566	1566	1566	1566	0
143	20231122	180100	48403307	1566	1566	1566	1566	0
144	20231122	180000	48403307	1566	1566	1566	1566	0
145	20231122	175900	48403307	1566	1566	1566	1566	0
146	20231122	175800	48403307	1566	1566	1566	1566	0
147	20231122	175700	48403307	1566	1566	1566	1566	0
148	20231122	175600	48403307	1566	1566	1566	1566	0
149	20231122	175500	48403307	1566	1566	1566	1566	0
150	20231122	175400	48403307	1566	1566	1566	1566	0
151	20231122	175300	48403307	1566	1566	1566	1566	0
152	20231122	175200	48403307	1566	1566	1566	1566	563
153	20231122	175100	48403307	1566	1566	1566	1566	0
154	20231122	175000	48403307	1566	1566	1566	1566	0
155	20231122	174900	48403307	1566	1566	1566	1566	0
156	20231122	174800	48403307	1566	1566	1566	1566	0
157	20231122	174700	48403307	1566	1566	1566	1566	0
158	20231122	174600	48403307	1566	1566	1566	1566	0
159	20231122	174500	48403307	1566	1566	1566	1566	0
160	20231122	174400	48403307	1566	1566	1566	1566	0
161	20231122	174300	48403307	1566	1566	1566	1566	0
162	20231122	174200	48403307	1566	1566	1566	1566	0
163	20231122	174100	48403307	1566	1566	1566	1566	0
164	20231122	174000	48403307	1566	1566	1566	1566	0
165	20231122	173900	48403307	1566	1566	1566	1566	0
166	20231122	173800	48403307	1566	1566	1566	1566	0
167	20231122	173700	48403307	1566	1566	1566	1566	0
168	20231122	173600	48403307	1566	1566	1566	1566	0
169	20231122	173500	48403307	1566	1566	1566	1566	0
170	20231122	173400	48403307	1566	1566	1566	1566	0
171	20231122	173300	48403307	1566	1566	1566	1566	0
172	20231122	173200	48403307	1566	1566	1566	1566	0
173	20231122	173100	48403307	1566	1566	1566	1566	0
174	20231122	173000	48403307	1566	1566	1566	1566	0
175	20231122	172900	48403307	1566	1566	1566	1566	0
176	20231122	172800	48403307	1566	1566	1566	1566	0
177	20231122	172700	48403307	1566	1566	1566	1566	0
178	20231122	172600	48403307	1566	1566	1566	1566	0
179	20231122	172500	48403307	1566	1566	1566	1566	0
180	20231122	172400	48403307	1566	1566	1566	1566	0
181	20231122	172300	48403307	1566	1566	1566	1566	0
182	20231122	172200	48403307	1566	1566	1566	1566	563
183	20231122	172100	48403307	1566	1566	1566	1566	0
184	20231122	172000	48403307	1566	1566	1566	1566	0
185	20231122	171900	48403307	1566	1566	1566	1566	0
186	20231122	171800	48403307	1566	1566	1566	1566	0
187	20231122	171700	48403307	1566	1566	1566	1566	0
188	20231122	171600	48403307	1566	1566	1566	1566	0
189	20231122	171500	48403307	1566	1566	1566	1566	0
190	20231122	171400	48403307	1566	1566	1566	1566	0
191	20231122	171300	48403307	1566	1566	1566	1566	0
192	20231122	171200	48403307	1566	1566	1566	1566	0
193	20231122	171100	48403307	1566	1566	1566	1566	0
194	20231122	171000	48403307	1566	1566	1566	1566	0
195	20231122	170900	48403307	1566	1566	1566	1566	0
196	20231122	170800	48403307	1566	1566	1566	1566	0
197	20231122	170700	48403307	1566	1566	1566	1566	0
198	20231122	170600	48403307	1566	1566	1566	1566	0
199	20231122	170500	48403307	1566	1566	1566	1566	0
200	20231122	170400	48403307	1566	1566	1566	1566	0
201	20231122	170300	48403307	1566	1566	1566	1566	0
202	20231122	170200	48403307	1566	1566	1566	1566	0
203	20231122	170100	48403307	1566	1566	1566	1566	0
204	20231122	170000	48403307	1566	1566	1566	1566	0
205	20231122	165900	48403307	1566	1566	1566	1566	0
206	20231122	165800	48403307	1566	1566	1566	1566	0
207	20231122	165700	48403307	1566	1566	1566	1566	0
208	20231122	165600	48403307	1566	1566	1566	1566	0
209	20231122	165500	48403307	1566	1566	1566	1566	0
210	20231122	165400	48403307	1566	1566	1566	1566	0
211	20231122	165300	48403307	1566	1566	1566	1566	0
212	20231122	165200	48403307	1566	1566	1566	1566	563
213	20231122	165100	48403307	1566	1566	1566	1566	0
214	20231122	165000	48403307	1566	1566	1566	1566	0
215	20231122	164900	48403307	1566	1566	1566	1566	0
216	20231122	164800	48403307	1566	1566	1566	1566	0
217	20231122	164700	48403307	1566	1566	1566	1566	0
218	20231122	164600	48403307	1566	1566	1566	1566	0
219	20231122	164500	48403307	1566	1566	1566	1566	0
220	20231122	164400	48403307	1566	1566	1566	1566	0
221	20231122	164300	48403307	1566	1566	1566	1566	0
222	20231122	164200	48403307	1566	1566	1566	1566	0
223	20231122	164100	48403307	1566	1566	1566	1566	0
224	20231122	164000	48403307	1566	1566	1566	1566	0
225	20231122	163900	48403307	1566	1566	1566	1566	0
226	20231122	163800	48403307	1566	1566	1566	1566	0
227	20231122	163700	48403307	1566	1566	1566	1566	0
228	20231122	163600	48403307	1566	1566	1566	1566	0
229	20231122	163500	48403307	1566	1566	1566	1566	0
230	20231122	163400	48403307	1566	1566	1566	1566	0
231	20231122	163300	48403307	1566	1566	1566	1566	0
232	20231122	163200	48403307	1566	1566	1566	1566	0
233	20231122	163100	48403307	1566	1566	1566	1566	0
234	20231122	163000	48403307	1566	1566	1566	1566	0
235	20231122	162900	48403307	1566	1566	1566	1566	0
236	20231122	162800	48403307	1566	1566	1566	1566	0
237	20231122	162700	48403307	1566	1566	1566	1566	0
238	20231122	162600	48403307	1566	1566	1566	1566	0
239	20231122	162500	48403307	1566	1566	1566	1566	0
240	20231122	162400	48403307	1566	1566	1566	1566	0
241	20231122	162300	48403307	1566	1566	1566	1566	0
242	20231122	162200	48403307	1566	1566	1566	1566	563
243	20231122	162100	48403307	1566	1566	1566	1566	0
244	20231122	162000	48403307	1566	1566	1566	1566	0
245	20231122	161900	48403307	1566	1566	1566	1566	0
246	20231122	161800	48403307	1566	1566	1566	1566	0
247	20231122	161700	48403307	1566	1566	1566	1566	0
248	20231122	161600	48403307	1566	1566	1566	1566	0
249	20231122	161500	48403307	1566	1566	1566	1566	0
250	20231122	161400	48403307	1566	1566	1566	1566	0
251	20231122	161300	48403307	1566	1566	1566	1566	0
252	20231122	161200	48403307	1566	1566	1566	1566	0
253	20231122	161100	48403307	1566	1566	1566	1566	0
254	20231122	161000	48403307	1566	1566	1566	1566	0
255	20231122	160900	48403307	1566	1566	1566	1566	0
256	20231122	160800	48403307	1566	1566	1566	1566	0
257	20231122	160700	48403307	1566	1566	1566	1566	0
258	20231122	160600	48403307	1566	1566	1566	1566	0
259	20231122	160500	48403307	1566	1566	1566	1566	0
260	20231122	160400	48403307	1566	1566	1566	1566	0
261	20231122	160300	48403307	1566	1566	1566	1566	0
262	20231122	160200	48403307	1566	1566	1566	1566	0
263	20231122	160100	48403307	1566	1566	1566	1566	0
264	20231122	160000	48403307	1566	1566	1566	1566	0
265	20231122	155900	48403307	1566	1566	1566	1566	0
266	20231122	155800	48403307	1566	1566	1566	1566	0
267	20231122	155700	48403307	1566	1566	1566	1566	0
268	20231122	155600	48403307	1566	1566	1566	1566	0
269	20231122	155500	48403307	1566	1566	1566	1566	0
270	20231122	155400	48403307	1566	1566	1566	1566	0
271	20231122	155300	48403307	1566	1566	1566	1566	0
272	20231122	155200	48403307	1566	1566	1566	1566	563
273	20231122	155100	48403307	1566	1566	1566	1566	0
274	20231122	155000	48403307	1566	1566	1566	1566	0
275	20231122	154900	48403307	1566	1566	1566	1566	0
276	20231122	154800	48403307	1566	1566	1566	1566	0
277	20231122	154700	48403307	1566	1566	1566	1566	0
278	20231122	154600	48403307	1566	1566	1566	1566	0
279	20231122	154500	48403307	1566	1566	1566	1566	0
280	20231122	154400	48403307	1566	1566	1566	1566	0
281	20231122	154300	48403307	1566	1566	1566	1566	0
282	20231122	154200	48403307	1566	1566	1566	1566	0
283	20231122	154100	48403307	1566	1566	1566	1566	0
284	20231122	154000	48403307	1566	1566	1566	1566	0
285	20231122	153900	48403307	1566	1566	1566	1566	0
286	20231122	153800	48403307	1566	1566	1566	1566	0
287	20231122	153700	48403307	1566	1566	1566	1566	0
288	20231122	153600	48403307	1566	1566	1566	1566	0
289	20231122	153500	48403307	1566	1566	1566	1566	0
290	20231122	153400	48403307	1566	1566	1566	1566	0
291	20231122	153300	48403307	1566	1566	1566	1566	0
292	20231122	153200	48403307	1566	1566	1566	1566	0
293	20231122	153100	48403307	1566	1566	1566	1566	0
294	20231122	153000	48403307	1566	1566	1566	1566	563
295	20231122	152900	47521649	1565	1565	1565	1565	0
296	20231122	152800	47521649	1565	1565	1565	1565	0
297	20231122	152700	47521649	1565	1565	1565	1565	0
298	20231122	152600	47521649	1565	1565	1565	1565	0
299	20231122	152500	47521649	1565	1565	1565	1565	0
300	20231122	152400	47521649	1565	1565	1565	1565	0
301	20231122	152300	47521649	1565	1565	1565	1565	0
302	20231122	152200	47521649	1565	1565	1565	1565	0
303	20231122	152100	47521649	1565	1565	1565	1565	0
304	20231122	152000	47521649	1565	1565	1565	1565	0
305	20231122	151900	47521649	1565	1565	1565	1565	0
306	20231122	151800	47521649	1565	1565	1565	1565	0
307	20231122	151700	47521649	1565	1564	1565	1564	18
308	20231122	151600	47493496	1564	1562	1564	1562	2628
309	20231122	151500	43386588	1562	1562	1562	1562	23
310	20231122	151400	43350662	1562	1564	1564	1562	230
311	20231122	151300	42991018	1562	1564	1564	1562	412
312	20231122	151200	42346714	1564	1564	1564	1564	440
313	20231122	151100	41658554	1564	1564	1564	1564	64
314	20231122	151000	41558458	1563	1563	1563	1563	10
315	20231122	150900	41542828	1562	1562	1562	1562	0
316	20231122	150800	41542828	1562	1562	1562	1562	0
317	20231122	150700	41542828	1562	1562	1562	1562	0
318	20231122	150600	41542828	1562	1562	1562	1562	0
319	20231122	150500	41542828	1562	1562	1562	1562	0
320	20231122	150400	41542828	1562	1562	1562	1562	0
321	20231122	150300	41542828	1562	1562	1562	1562	0
322	20231122	150200	41542828	1562	1562	1562	1562	0
323	20231122	150100	41542828	1562	1562	1562	1562	1
324	20231122	150000	41541266	1563	1562	1563	1562	3
325	20231122	145900	41536579	1563	1563	1563	1563	50
326	20231122	145800	41458429	1562	1562	1562	1562	9
327	20231122	145700	41444371	1562	1562	1562	1562	9
328	20231122	145600	41430313	1562	1562	1562	1562	254
329	20231122	145500	41033565	1562	1562	1562	1562	0
330	20231122	145400	41033565	1562	1562	1562	1562	1
331	20231122	145300	41032003	1562	1561	1562	1561	6
332	20231122	145200	41022633	1561	1562	1562	1561	193
333	20231122	145100	40721181	1562	1563	1563	1562	4
334	20231122	145000	40714931	1563	1563	1563	1563	1
335	20231122	144900	40713368	1558	1558	1558	1558	0
336	20231122	144800	40713368	1558	1558	1558	1558	0
337	20231122	144700	40713368	1558	1558	1558	1558	0
338	20231122	144600	40713368	1558	1558	1558	1558	0
339	20231122	144500	40713368	1558	1558	1558	1558	0
340	20231122	144400	40713368	1558	1558	1558	1558	0
341	20231122	144300	40713368	1558	1558	1558	1558	100
342	20231122	144200	40557568	1558	1558	1558	1558	0
343	20231122	144100	40557568	1558	1558	1558	1558	0
344	20231122	144000	40557568	1558	1558	1558	1558	0
345	20231122	143900	40557568	1558	1558	1558	1558	70
346	20231122	143800	40448508	1558	1558	1558	1558	24
347	20231122	143700	40411116	1559	1559	1559	1559	10
348	20231122	143600	40395526	1559	1559	1559	1559	0
349	20231122	143500	40395526	1559	1559	1559	1559	0
350	20231122	143400	40395526	1559	1559	1559	1559	0
351	20231122	143300	40395526	1559	1559	1559	1559	0
352	20231122	143200	40395526	1559	1559	1559	1559	0
353	20231122	143100	40395526	1559	1559	1559	1559	1
354	20231122	143000	40393967	1559	1559	1559	1559	0
355	20231122	142900	40393967	1559	1559	1559	1559	0
356	20231122	142800	40393967	1559	1559	1559	1559	0
357	20231122	142700	40393967	1559	1559	1559	1559	0
358	20231122	142600	40393967	1559	1559	1559	1559	0
359	20231122	142500	40393967	1559	1559	1559	1559	0
360	20231122	142400	40393967	1559	1559	1559	1559	479
361	20231122	142300	39647206	1559	1559	1559	1559	0
362	20231122	142200	39647206	1559	1559	1559	1559	0
363	20231122	142100	39647206	1559	1559	1559	1559	0
364	20231122	142000	39647206	1559	1559	1559	1559	0
365	20231122	141900	39647206	1559	1559	1559	1559	0
366	20231122	141800	39647206	1559	1559	1559	1559	0
367	20231122	141700	39647206	1559	1559	1559	1559	0
368	20231122	141600	39647206	1559	1559	1559	1559	0
369	20231122	141500	39647206	1559	1559	1559	1559	0
370	20231122	141400	39647206	1559	1559	1559	1559	100
371	20231122	141300	39491306	1559	1559	1559	1559	0
372	20231122	141200	39491306	1559	1559	1559	1559	0
373	20231122	141100	39491306	1559	1560	1560	1559	21
374	20231122	141000	39458547	1560	1560	1560	1560	3
375	20231122	140900	39453867	1560	1560	1560	1560	0
376	20231122	140800	39453867	1560	1560	1560	1560	0
377	20231122	140700	39453867	1560	1560	1560	1560	0
378	20231122	140600	39453867	1560	1560	1560	1560	0
379	20231122	140500	39453867	1560	1560	1560	1560	100
380	20231122	140400	39297867	1560	1560	1560	1560	1
381	20231122	140300	39296307	1560	1560	1560	1560	412
382	20231122	140200	38653587	1560	1560	1560	1560	5
383	20231122	140100	38645787	1558	1558	1558	1558	0
384	20231122	140000	38645787	1558	1558	1558	1558	0
385	20231122	135900	38645787	1558	1558	1558	1558	0
386	20231122	135800	38645787	1558	1558	1558	1558	0
387	20231122	135700	38645787	1558	1558	1558	1558	0
388	20231122	135600	38645787	1558	1558	1558	1558	0
389	20231122	135500	38645787	1558	1558	1558	1558	0
390	20231122	135400	38645787	1558	1559	1559	1558	13
391	20231122	135300	38625530	1560	1560	1560	1560	90
392	20231122	135200	38485130	1560	1560	1560	1560	0
393	20231122	135100	38485130	1560	1560	1560	1560	0
394	20231122	135000	38485130	1560	1560	1560	1560	7
395	20231122	134900	38474210	1560	1560	1560	1560	13
396	20231122	134800	38453930	1560	1560	1560	1560	0
397	20231122	134700	38453930	1560	1560	1560	1560	0
398	20231122	134600	38453930	1560	1560	1560	1560	0
399	20231122	134500	38453930	1560	1560	1560	1560	0
400	20231122	134400	38453930	1560	1560	1560	1560	0
401	20231122	134300	38453930	1560	1560	1560	1560	0
402	20231122	134200	38453930	1560	1560	1560	1560	0
403	20231122	134100	38453930	1560	1560	1560	1560	0
404	20231122	134000	38453930	1560	1560	1560	1560	0
405	20231122	133900	38453930	1560	1560	1560	1560	0
406	20231122	133800	38453930	1560	1560	1560	1560	0
407	20231122	133700	38453930	1560	1560	1560	1560	0
408	20231122	133600	38453930	1560	1560	1560	1560	0
409	20231122	133500	38453930	1560	1560	1560	1560	0
410	20231122	133400	38453930	1560	1560	1560	1560	3000
411	20231122	133300	33773930	1560	1560	1560	1560	0
412	20231122	133200	33773930	1560	1560	1560	1560	0
413	20231122	133100	33773930	1560	1560	1560	1560	0
414	20231122	133000	33773930	1560	1560	1560	1560	0
415	20231122	132900	33773930	1560	1560	1560	1560	100
416	20231122	132800	33617930	1560	1560	1560	1560	0
417	20231122	132700	33617930	1560	1560	1560	1560	0
418	20231122	132600	33617930	1560	1560	1560	1560	0
419	20231122	132500	33617930	1560	1560	1560	1560	0
420	20231122	132400	33617930	1560	1560	1560	1560	0
421	20231122	132300	33617930	1560	1560	1560	1560	1
422	20231122	132200	33616370	1560	1560	1560	1560	3
423	20231122	132100	33611690	1560	1560	1560	1560	0
424	20231122	132000	33611690	1560	1560	1560	1560	3
425	20231122	131900	33607010	1560	1560	1560	1560	10
426	20231122	131800	33591410	1560	1560	1560	1560	98
427	20231122	131700	33438530	1560	1560	1560	1560	0
428	20231122	131600	33438530	1560	1560	1560	1560	2
429	20231122	131500	33435410	1560	1559	1560	1556	24
430	20231122	131400	33398052	1560	1560	1560	1560	0
431	20231122	131300	33398052	1560	1560	1560	1560	0
432	20231122	131200	33398052	1560	1560	1560	1560	2
433	20231122	131100	33394932	1560	1560	1560	1560	400
434	20231122	131000	32770932	1560	1560	1560	1560	1
435	20231122	130900	32769372	1560	1560	1560	1560	0
436	20231122	130800	32769372	1560	1560	1560	1560	0
437	20231122	130700	32769372	1560	1560	1560	1560	0
438	20231122	130600	32769372	1560	1560	1560	1560	0
439	20231122	130500	32769372	1560	1560	1560	1560	0
440	20231122	130400	32769372	1560	1560	1560	1560	0
441	20231122	130300	32769372	1560	1560	1560	1560	1
442	20231122	130200	32767812	1560	1560	1560	1560	0
443	20231122	130100	32767812	1560	1560	1560	1560	0
444	20231122	130000	32767812	1560	1560	1560	1560	0
445	20231122	125900	32767812	1560	1560	1560	1560	0
446	20231122	125800	32767812	1560	1560	1560	1560	0
447	20231122	125700	32767812	1560	1560	1560	1560	0
448	20231122	125600	32767812	1560	1560	1560	1560	185
449	20231122	125500	32479212	1560	1556	1560	1556	21
450	20231122	125400	32446532	1556	1556	1556	1556	0
451	20231122	125300	32446532	1556	1556	1556	1556	0
452	20231122	125200	32446532	1556	1556	1556	1556	0
453	20231122	125100	32446532	1556	1556	1556	1556	100
454	20231122	125000	32290932	1556	1556	1556	1556	0
455	20231122	124900	32290932	1556	1556	1556	1556	0
456	20231122	124800	32290932	1556	1556	1556	1556	0
457	20231122	124700	32290932	1556	1556	1556	1556	0
458	20231122	124600	32290932	1556	1556	1556	1556	0
459	20231122	124500	32290932	1556	1556	1556	1556	0
460	20231122	124400	32290932	1556	1556	1556	1556	0
461	20231122	124300	32290932	1556	1556	1556	1556	0
462	20231122	124200	32290932	1556	1556	1556	1556	0
463	20231122	124100	32290932	1556	1556	1556	1556	16
464	20231122	124000	32266036	1556	1556	1556	1556	0
465	20231122	123900	32266036	1556	1556	1556	1556	0
466	20231122	123800	32266036	1556	1556	1556	1556	0
467	20231122	123700	32266036	1556	1556	1556	1556	0
468	20231122	123600	32266036	1556	1556	1556	1556	0
469	20231122	123500	32266036	1556	1556	1556	1556	0
470	20231122	123400	32266036	1556	1556	1556	1556	0
471	20231122	123300	32266036	1556	1556	1556	1556	0
472	20231122	123200	32266036	1556	1556	1556	1556	0
473	20231122	123100	32266036	1556	1556	1556	1556	0
474	20231122	123000	32266036	1556	1556	1556	1556	26
475	20231122	122900	32225580	1560	1560	1560	1560	0
476	20231122	122800	32225580	1560	1560	1560	1560	0
477	20231122	122700	32225580	1560	1560	1560	1560	0
478	20231122	122600	32225580	1560	1560	1560	1560	300
479	20231122	122500	31757580	1560	1560	1560	1560	0
480	20231122	122400	31757580	1560	1560	1560	1560	0
481	20231122	122300	31757580	1560	1560	1560	1560	0
482	20231122	122200	31757580	1560	1560	1560	1560	0
483	20231122	122100	31757580	1560	1560	1560	1560	0
484	20231122	122000	31757580	1560	1560	1560	1560	0
485	20231122	121900	31757580	1560	1560	1560	1560	1
486	20231122	121800	31756020	1557	1557	1557	1557	0
487	20231122	121700	31756020	1557	1557	1557	1557	0
488	20231122	121600	31756020	1557	1557	1557	1557	0
489	20231122	121500	31756020	1557	1557	1557	1557	0
490	20231122	121400	31756020	1557	1557	1557	1557	0
491	20231122	121300	31756020	1557	1557	1557	1557	0
492	20231122	121200	31756020	1557	1557	1557	1557	0
493	20231122	121100	31756020	1557	1557	1557	1557	0
494	20231122	121000	31756020	1557	1557	1557	1557	0
495	20231122	120900	31756020	1557	1557	1557	1557	0
496	20231122	120800	31756020	1557	1557	1557	1557	0
497	20231122	120700	31756020	1557	1557	1557	1557	0
498	20231122	120600	31756020	1557	1557	1557	1557	0
499	20231122	120500	31756020	1557	1557	1557	1557	0
500	20231122	120400	31756020	1557	1557	1557	1557	0
501	20231122	120300	31756020	1557	1557	1557	1557	0
502	20231122	120200	31756020	1557	1557	1557	1557	0
503	20231122	120100	31756020	1557	1557	1557	1557	0
504	20231122	120000	31756020	1557	1557	1557	1557	0
505	20231122	115900	31756020	1557	1557	1557	1557	0
506	20231122	115800	31756020	1557	1557	1557	1557	0
507	20231122	115700	31756020	1557	1557	1557	1557	0
508	20231122	115600	31756020	1557	1557	1557	1557	0
509	20231122	115500	31756020	1557	1557	1557	1557	0
510	20231122	115400	31756020	1557	1557	1557	1557	0
511	20231122	115300	31756020	1557	1557	1557	1557	0
512	20231122	115200	31756020	1557	1555	1557	1555	410
513	20231122	115100	31118468	1555	1555	1555	1555	0
514	20231122	115000	31118468	1555	1555	1555	1555	200
515	20231122	114900	30807468	1555	1555	1555	1555	0
516	20231122	114800	30807468	1555	1554	1555	1554	401
517	20231122	114700	30183914	1552	1552	1552	1552	0
518	20231122	114600	30183914	1552	1552	1552	1552	997
519	20231122	114500	28636570	1552	1552	1552	1552	0
520	20231122	114400	28636570	1552	1552	1552	1552	0
521	20231122	114300	28636570	1552	1552	1552	1552	0
522	20231122	114200	28636570	1552	1552	1552	1552	0
523	20231122	114100	28636570	1552	1552	1552	1552	17
524	20231122	114000	28610186	1552	1552	1552	1552	0
525	20231122	113900	28610186	1552	1552	1552	1552	0
526	20231122	113800	28610186	1552	1552	1552	1552	0
527	20231122	113700	28610186	1552	1552	1552	1552	0
528	20231122	113600	28610186	1552	1552	1552	1552	0
529	20231122	113500	28610186	1552	1552	1552	1552	0
530	20231122	113400	28610186	1552	1552	1552	1552	0
531	20231122	113300	28610186	1552	1552	1552	1552	0
532	20231122	113200	28610186	1552	1552	1552	1552	179
533	20231122	113100	28332378	1552	1552	1552	1552	0
534	20231122	113000	28332378	1552	1552	1552	1552	0
535	20231122	112900	28332378	1552	1554	1554	1552	1408
536	20231122	112800	26146420	1555	1555	1555	1555	0
537	20231122	112700	26146420	1555	1555	1555	1555	0
538	20231122	112600	26146420	1555	1555	1555	1555	0
539	20231122	112500	26146420	1555	1555	1555	1555	0
540	20231122	112400	26146420	1555	1555	1555	1555	5
541	20231122	112300	26138645	1555	1555	1555	1555	0
542	20231122	112200	26138645	1555	1555	1555	1555	0
543	20231122	112100	26138645	1555	1555	1555	1555	10
544	20231122	112000	26123095	1554	1554	1554	1554	0
545	20231122	111900	26123095	1554	1554	1554	1554	0
546	20231122	111800	26123095	1554	1554	1554	1554	0
547	20231122	111700	26123095	1554	1554	1554	1554	0
548	20231122	111600	26123095	1554	1554	1554	1554	0
549	20231122	111500	26123095	1554	1554	1554	1554	0
550	20231122	111400	26123095	1554	1554	1554	1554	0
551	20231122	111300	26123095	1554	1554	1554	1554	0
552	20231122	111200	26123095	1554	1554	1554	1554	0
553	20231122	111100	26123095	1554	1554	1554	1554	0
554	20231122	111000	26123095	1554	1554	1554	1554	948
555	20231122	110900	24649903	1554	1554	1554	1554	0
556	20231122	110800	24649903	1554	1554	1554	1554	0
557	20231122	110700	24649903	1554	1554	1554	1554	0
558	20231122	110600	24649903	1554	1554	1554	1554	0
559	20231122	110500	24649903	1554	1554	1554	1554	0
560	20231122	110400	24649903	1554	1554	1554	1554	0
561	20231122	110300	24649903	1554	1554	1554	1554	0
562	20231122	110200	24649903	1554	1554	1554	1554	0
563	20231122	110100	24649903	1554	1553	1554	1553	359
564	20231122	110000	24092027	1553	1554	1554	1553	260
565	20231122	105900	23687997	1554	1554	1554	1554	496
566	20231122	105800	22917213	1554	1554	1554	1554	0
567	20231122	105700	22917213	1554	1554	1554	1554	0
568	20231122	105600	22917213	1554	1554	1554	1554	0
569	20231122	105500	22917213	1554	1554	1554	1554	0
570	20231122	105400	22917213	1554	1554	1554	1554	0
571	20231122	105300	22917213	1554	1554	1554	1554	0
572	20231122	105200	22917213	1554	1554	1554	1554	0
573	20231122	105100	22917213	1554	1554	1554	1554	2
574	20231122	105000	22914105	1554	1554	1554	1554	0
575	20231122	104900	22914105	1554	1554	1554	1554	0
576	20231122	104800	22914105	1554	1553	1554	1553	31
577	20231122	104700	22865961	1552	1552	1552	1552	0
578	20231122	104600	22865961	1552	1552	1552	1552	0
579	20231122	104500	22865961	1552	1552	1552	1552	323
580	20231122	104400	22364665	1552	1552	1552	1552	0
581	20231122	104300	22364665	1552	1552	1552	1552	0
582	20231122	104200	22364665	1552	1552	1552	1552	15
583	20231122	104100	22341385	1554	1554	1554	1554	5
584	20231122	104000	22333615	1555	1555	1555	1555	0
585	20231122	103900	22333615	1555	1555	1555	1555	4
586	20231122	103800	22327395	1555	1555	1555	1555	0
587	20231122	103700	22327395	1555	1555	1555	1555	0
588	20231122	103600	22327395	1555	1555	1555	1555	0
589	20231122	103500	22327395	1555	1555	1555	1555	0
590	20231122	103400	22327395	1555	1555	1555	1555	0
591	20231122	103300	22327395	1555	1555	1555	1555	101
592	20231122	103200	22170340	1555	1555	1555	1555	0
593	20231122	103100	22170340	1555	1555	1555	1555	109
594	20231122	103000	22000845	1552	1552	1552	1552	0
595	20231122	102900	22000845	1552	1552	1552	1552	0
596	20231122	102800	22000845	1552	1552	1552	1552	0
597	20231122	102700	22000845	1552	1552	1552	1552	0
598	20231122	102600	22000845	1552	1552	1552	1552	0
599	20231122	102500	22000845	1552	1552	1552	1552	0
600	20231122	102400	22000845	1552	1552	1552	1552	0
601	20231122	102300	22000845	1552	1552	1552	1552	0
602	20231122	102200	22000845	1552	1552	1552	1552	0
603	20231122	102100	22000845	1552	1553	1553	1552	14
604	20231122	102000	21979107	1554	1554	1554	1554	0
605	20231122	101900	21979107	1554	1554	1554	1554	0
606	20231122	101800	21979107	1554	1554	1554	1554	1
607	20231122	101700	21977553	1554	1554	1554	1554	0
608	20231122	101600	21977553	1554	1554	1554	1554	1
609	20231122	101500	21975999	1556	1556	1556	1556	0
610	20231122	101400	21975999	1556	1552	1556	1552	2
611	20231122	101300	21972891	1551	1551	1551	1551	0
612	20231122	101200	21972891	1551	1551	1551	1551	0
613	20231122	101100	21972891	1551	1551	1551	1551	0
614	20231122	101000	21972891	1551	1551	1551	1551	0
615	20231122	100900	21972891	1551	1551	1551	1551	1
616	20231122	100800	21971340	1551	1551	1551	1551	0
617	20231122	100700	21971340	1551	1551	1551	1551	0
618	20231122	100600	21971340	1551	1551	1551	1551	0
619	20231122	100500	21971340	1551	1551	1551	1551	0
620	20231122	100400	21971340	1551	1551	1551	1551	0
621	20231122	100300	21971340	1551	1551	1551	1551	0
622	20231122	100200	21971340	1551	1551	1551	1551	20
623	20231122	100100	21940320	1548	1548	1548	1548	0
624	20231122	100000	21940320	1548	1548	1548	1548	0
625	20231122	095900	21940320	1548	1548	1548	1548	0
626	20231122	095800	21940320	1548	1548	1548	1548	0
627	20231122	095700	21940320	1548	1548	1548	1548	0
628	20231122	095600	21940320	1548	1549	1549	1548	21
629	20231122	095500	21907792	1547	1545	1547	1545	1616
630	20231122	095400	19408958	1545	1545	1545	1545	300
631	20231122	095300	18945458	1547	1547	1547	1547	700
632	20231122	095200	17862558	1545	1545	1545	1545	0
633	20231122	095100	17862558	1545	1545	1545	1545	0
634	20231122	095000	17862558	1545	1545	1545	1545	0
635	20231122	094900	17862558	1545	1551	1551	1545	1496
636	20231122	094800	15548095	1551	1551	1551	1551	0
637	20231122	094700	15548095	1551	1551	1551	1551	0
638	20231122	094600	15548095	1551	1551	1551	1551	0
639	20231122	094500	15548095	1551	1551	1551	1551	33
640	20231122	094400	15496912	1551	1555	1555	1551	753
641	20231122	094300	14326874	1556	1556	1556	1556	174
642	20231122	094200	14056130	1557	1557	1557	1557	2
643	20231122	094100	14053016	1557	1558	1558	1557	283
644	20231122	094000	13612374	1561	1561	1561	1561	0
645	20231122	093900	13612374	1561	1558	1561	1558	126
646	20231122	093800	13416051	1558	1562	1562	1558	925
647	20231122	093700	11973831	1560	1560	1560	1560	0
648	20231122	093600	11973831	1560	1560	1560	1560	100
649	20231122	093500	11817831	1560	1560	1560	1560	0
650	20231122	093400	11817831	1560	1560	1560	1560	4
651	20231122	093300	11811591	1562	1562	1562	1562	24
652	20231122	093200	11774103	1562	1562	1562	1562	6
653	20231122	093100	11764731	1562	1561	1562	1561	1390
654	20231122	093000	9594921	1561	1561	1561	1561	0
655	20231122	092900	9594921	1561	1561	1561	1561	0
656	20231122	092800	9594921	1561	1561	1561	1561	3656
657	20231122	092700	3887905	1561	1561	1561	1561	0
658	20231122	092600	3887905	1561	1562	1562	1561	592
659	20231122	092500	2963514	1563	1563	1563	1563	0
660	20231122	092400	2963514	1563	1563	1563	1563	2
661	20231122	092300	2960388	1565	1565	1565	1565	0
662	20231122	092200	2960388	1565	1565	1565	1565	20
663	20231122	092100	2929088	1565	1565	1565	1565	1
664	20231122	092000	2927523	1565	1565	1565	1565	87
665	20231122	091900	2791368	1565	1565	1565	1565	0
666	20231122	091800	2791368	1565	1565	1565	1565	0
667	20231122	091700	2791368	1565	1565	1565	1565	0
668	20231122	091600	2791368	1565	1565	1565	1565	0
669	20231122	091500	2791368	1565	1565	1565	1565	13
670	20231122	091400	2771023	1565	1565	1565	1565	2
671	20231122	091300	2767893	1561	1561	1561	1561	0
672	20231122	091200	2767893	1561	1562	1562	1561	430
673	20231122	091100	2096351	1563	1563	1563	1563	0
674	20231122	091000	2096351	1563	1563	1563	1563	0
675	20231122	090900	2096351	1563	1563	1563	1563	570
676	20231122	090800	1205441	1563	1563	1563	1563	0
677	20231122	090700	1205441	1563	1564	1564	1563	434
678	20231122	090600	527098	1565	1565	1565	1565	1
679	20231122	090500	525533	1565	1565	1565	1565	1
680	20231122	090400	523968	1565	1565	1565	1565	14
681	20231122	090300	502058	1563	1563	1563	1563	0
682	20231122	090200	502058	1563	1563	1563	1563	6
683	20231122	090100	492680	1563	1563	1563	1563	0
684	20231122	090000	492680	1563	1566	1566	1563	315