KissMeData/246690/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	202700	47459060	1237	1237	1237	1237	389
3	20231120	202600	47459060	1237	1237	1237	1237	0
4	20231120	202500	47459060	1237	1237	1237	1237	0
5	20231120	202400	47459060	1237	1237	1237	1237	0
6	20231120	202300	47459060	1237	1237	1237	1237	0
7	20231120	202200	47459060	1237	1237	1237	1237	0
8	20231120	202100	47459060	1237	1237	1237	1237	0
9	20231120	202000	47459060	1237	1237	1237	1237	0
10	20231120	201900	47459060	1237	1237	1237	1237	0
11	20231120	201800	47459060	1237	1237	1237	1237	0
12	20231120	201700	47459060	1237	1237	1237	1237	0
13	20231120	201600	47459060	1237	1237	1237	1237	0
14	20231120	201500	47459060	1237	1237	1237	1237	0
15	20231120	201400	47459060	1237	1237	1237	1237	0
16	20231120	201300	47459060	1237	1237	1237	1237	0
17	20231120	201200	47459060	1237	1237	1237	1237	0
18	20231120	201100	47459060	1237	1237	1237	1237	0
19	20231120	201000	47459060	1237	1237	1237	1237	0
20	20231120	200900	47459060	1237	1237	1237	1237	0
21	20231120	200800	47459060	1237	1237	1237	1237	0
22	20231120	200700	47459060	1237	1237	1237	1237	0
23	20231120	200600	47459060	1237	1237	1237	1237	0
24	20231120	200500	47459060	1237	1237	1237	1237	0
25	20231120	200400	47459060	1237	1237	1237	1237	0
26	20231120	200300	47459060	1237	1237	1237	1237	0
27	20231120	200200	47459060	1237	1237	1237	1237	0
28	20231120	200100	47459060	1237	1237	1237	1237	0
29	20231120	200000	47459060	1237	1237	1237	1237	0
30	20231120	195900	47459060	1237	1237	1237	1237	0
31	20231120	195800	47459060	1237	1237	1237	1237	0
32	20231120	195700	47459060	1237	1237	1237	1237	389
33	20231120	195600	47459060	1237	1237	1237	1237	0
34	20231120	195500	47459060	1237	1237	1237	1237	0
35	20231120	195400	47459060	1237	1237	1237	1237	0
36	20231120	195300	47459060	1237	1237	1237	1237	0
37	20231120	195200	47459060	1237	1237	1237	1237	0
38	20231120	195100	47459060	1237	1237	1237	1237	0
39	20231120	195000	47459060	1237	1237	1237	1237	0
40	20231120	194900	47459060	1237	1237	1237	1237	0
41	20231120	194800	47459060	1237	1237	1237	1237	0
42	20231120	194700	47459060	1237	1237	1237	1237	0
43	20231120	194600	47459060	1237	1237	1237	1237	0
44	20231120	194500	47459060	1237	1237	1237	1237	0
45	20231120	194400	47459060	1237	1237	1237	1237	0
46	20231120	194300	47459060	1237	1237	1237	1237	0
47	20231120	194200	47459060	1237	1237	1237	1237	0
48	20231120	194100	47459060	1237	1237	1237	1237	0
49	20231120	194000	47459060	1237	1237	1237	1237	0
50	20231120	193900	47459060	1237	1237	1237	1237	0
51	20231120	193800	47459060	1237	1237	1237	1237	0
52	20231120	193700	47459060	1237	1237	1237	1237	0
53	20231120	193600	47459060	1237	1237	1237	1237	0
54	20231120	193500	47459060	1237	1237	1237	1237	0
55	20231120	193400	47459060	1237	1237	1237	1237	0
56	20231120	193300	47459060	1237	1237	1237	1237	0
57	20231120	193200	47459060	1237	1237	1237	1237	0
58	20231120	193100	47459060	1237	1237	1237	1237	0
59	20231120	193000	47459060	1237	1237	1237	1237	0
60	20231120	192900	47459060	1237	1237	1237	1237	0
61	20231120	192800	47459060	1237	1237	1237	1237	0
62	20231120	192700	47459060	1237	1237	1237	1237	389
63	20231120	192600	47459060	1237	1237	1237	1237	0
64	20231120	192500	47459060	1237	1237	1237	1237	0
65	20231120	192400	47459060	1237	1237	1237	1237	0
66	20231120	192300	47459060	1237	1237	1237	1237	0
67	20231120	192200	47459060	1237	1237	1237	1237	0
68	20231120	192100	47459060	1237	1237	1237	1237	0
69	20231120	192000	47459060	1237	1237	1237	1237	0
70	20231120	191900	47459060	1237	1237	1237	1237	0
71	20231120	191800	47459060	1237	1237	1237	1237	0
72	20231120	191700	47459060	1237	1237	1237	1237	0
73	20231120	191600	47459060	1237	1237	1237	1237	0
74	20231120	191500	47459060	1237	1237	1237	1237	0
75	20231120	191400	47459060	1237	1237	1237	1237	0
76	20231120	191300	47459060	1237	1237	1237	1237	0
77	20231120	191200	47459060	1237	1237	1237	1237	0
78	20231120	191100	47459060	1237	1237	1237	1237	0
79	20231120	191000	47459060	1237	1237	1237	1237	0
80	20231120	190900	47459060	1237	1237	1237	1237	0
81	20231120	190800	47459060	1237	1237	1237	1237	0
82	20231120	190700	47459060	1237	1237	1237	1237	0
83	20231120	190600	47459060	1237	1237	1237	1237	0
84	20231120	190500	47459060	1237	1237	1237	1237	0
85	20231120	190400	47459060	1237	1237	1237	1237	0
86	20231120	190300	47459060	1237	1237	1237	1237	0
87	20231120	190200	47459060	1237	1237	1237	1237	0
88	20231120	190100	47459060	1237	1237	1237	1237	0
89	20231120	190000	47459060	1237	1237	1237	1237	0
90	20231120	185900	47459060	1237	1237	1237	1237	0
91	20231120	185800	47459060	1237	1237	1237	1237	0
92	20231120	185700	47459060	1237	1237	1237	1237	389
93	20231120	185600	47459060	1237	1237	1237	1237	0
94	20231120	185500	47459060	1237	1237	1237	1237	0
95	20231120	185400	47459060	1237	1237	1237	1237	0
96	20231120	185300	47459060	1237	1237	1237	1237	0
97	20231120	185200	47459060	1237	1237	1237	1237	0
98	20231120	185100	47459060	1237	1237	1237	1237	0
99	20231120	185000	47459060	1237	1237	1237	1237	0
100	20231120	184900	47459060	1237	1237	1237	1237	0
101	20231120	184800	47459060	1237	1237	1237	1237	0
102	20231120	184700	47459060	1237	1237	1237	1237	0
103	20231120	184600	47459060	1237	1237	1237	1237	0
104	20231120	184500	47459060	1237	1237	1237	1237	0
105	20231120	184400	47459060	1237	1237	1237	1237	0
106	20231120	184300	47459060	1237	1237	1237	1237	0
107	20231120	184200	47459060	1237	1237	1237	1237	0
108	20231120	184100	47459060	1237	1237	1237	1237	0
109	20231120	184000	47459060	1237	1237	1237	1237	0
110	20231120	183900	47459060	1237	1237	1237	1237	0
111	20231120	183800	47459060	1237	1237	1237	1237	0
112	20231120	183700	47459060	1237	1237	1237	1237	0
113	20231120	183600	47459060	1237	1237	1237	1237	0
114	20231120	183500	47459060	1237	1237	1237	1237	0
115	20231120	183400	47459060	1237	1237	1237	1237	0
116	20231120	183300	47459060	1237	1237	1237	1237	0
117	20231120	183200	47459060	1237	1237	1237	1237	0
118	20231120	183100	47459060	1237	1237	1237	1237	0
119	20231120	183000	47459060	1237	1237	1237	1237	0
120	20231120	182900	47459060	1237	1237	1237	1237	0
121	20231120	182800	47459060	1237	1237	1237	1237	0
122	20231120	182700	47459060	1237	1237	1237	1237	389
123	20231120	182600	47459060	1237	1237	1237	1237	0
124	20231120	182500	47459060	1237	1237	1237	1237	0
125	20231120	182400	47459060	1237	1237	1237	1237	0
126	20231120	182300	47459060	1237	1237	1237	1237	0
127	20231120	182200	47459060	1237	1237	1237	1237	0
128	20231120	182100	47459060	1237	1237	1237	1237	0
129	20231120	182000	47459060	1237	1237	1237	1237	0
130	20231120	181900	47459060	1237	1237	1237	1237	0
131	20231120	181800	47459060	1237	1237	1237	1237	0
132	20231120	181700	47459060	1237	1237	1237	1237	0
133	20231120	181600	47459060	1237	1237	1237	1237	0
134	20231120	181500	47459060	1237	1237	1237	1237	0
135	20231120	181400	47459060	1237	1237	1237	1237	0
136	20231120	181300	47459060	1237	1237	1237	1237	0
137	20231120	181200	47459060	1237	1237	1237	1237	0
138	20231120	181100	47459060	1237	1237	1237	1237	0
139	20231120	181000	47459060	1237	1237	1237	1237	0
140	20231120	180900	47459060	1237	1237	1237	1237	0
141	20231120	180800	47459060	1237	1237	1237	1237	0
142	20231120	180700	47459060	1237	1237	1237	1237	0
143	20231120	180600	47459060	1237	1237	1237	1237	0
144	20231120	180500	47459060	1237	1237	1237	1237	0
145	20231120	180400	47459060	1237	1237	1237	1237	0
146	20231120	180300	47459060	1237	1237	1237	1237	0
147	20231120	180200	47459060	1237	1237	1237	1237	0
148	20231120	180100	47459060	1237	1237	1237	1237	0
149	20231120	180000	47459060	1237	1237	1237	1237	0
150	20231120	175900	47459060	1237	1237	1237	1237	0
151	20231120	175800	47459060	1237	1237	1237	1237	0
152	20231120	175700	47459060	1237	1237	1237	1237	389
153	20231120	175600	47459060	1237	1237	1237	1237	0
154	20231120	175500	47459060	1237	1237	1237	1237	0
155	20231120	175400	47459060	1237	1237	1237	1237	0
156	20231120	175300	47459060	1237	1237	1237	1237	0
157	20231120	175200	47459060	1237	1237	1237	1237	0
158	20231120	175100	47459060	1237	1237	1237	1237	0
159	20231120	175000	47459060	1237	1237	1237	1237	0
160	20231120	174900	47459060	1237	1237	1237	1237	0
161	20231120	174800	47459060	1237	1237	1237	1237	0
162	20231120	174700	47459060	1237	1237	1237	1237	0
163	20231120	174600	47459060	1237	1237	1237	1237	0
164	20231120	174500	47459060	1237	1237	1237	1237	0
165	20231120	174400	47459060	1237	1237	1237	1237	0
166	20231120	174300	47459060	1237	1237	1237	1237	0
167	20231120	174200	47459060	1237	1237	1237	1237	0
168	20231120	174100	47459060	1237	1237	1237	1237	0
169	20231120	174000	47459060	1237	1237	1237	1237	0
170	20231120	173900	47459060	1237	1237	1237	1237	0
171	20231120	173800	47459060	1237	1237	1237	1237	0
172	20231120	173700	47459060	1237	1237	1237	1237	0
173	20231120	173600	47459060	1237	1237	1237	1237	0
174	20231120	173500	47459060	1237	1237	1237	1237	0
175	20231120	173400	47459060	1237	1237	1237	1237	0
176	20231120	173300	47459060	1237	1237	1237	1237	0
177	20231120	173200	47459060	1237	1237	1237	1237	0
178	20231120	173100	47459060	1237	1237	1237	1237	0
179	20231120	173000	47459060	1237	1237	1237	1237	0
180	20231120	172900	47459060	1237	1237	1237	1237	0
181	20231120	172800	47459060	1237	1237	1237	1237	0
182	20231120	172700	47459060	1237	1237	1237	1237	389
183	20231120	172600	47459060	1237	1237	1237	1237	0
184	20231120	172500	47459060	1237	1237	1237	1237	0
185	20231120	172400	47459060	1237	1237	1237	1237	0
186	20231120	172300	47459060	1237	1237	1237	1237	0
187	20231120	172200	47459060	1237	1237	1237	1237	0
188	20231120	172100	47459060	1237	1237	1237	1237	0
189	20231120	172000	47459060	1237	1237	1237	1237	0
190	20231120	171900	47459060	1237	1237	1237	1237	0
191	20231120	171800	47459060	1237	1237	1237	1237	0
192	20231120	171700	47459060	1237	1237	1237	1237	0
193	20231120	171600	47459060	1237	1237	1237	1237	0
194	20231120	171500	47459060	1237	1237	1237	1237	0
195	20231120	171400	47459060	1237	1237	1237	1237	0
196	20231120	171300	47459060	1237	1237	1237	1237	0
197	20231120	171200	47459060	1237	1237	1237	1237	0
198	20231120	171100	47459060	1237	1237	1237	1237	0
199	20231120	171000	47459060	1237	1237	1237	1237	0
200	20231120	170900	47459060	1237	1237	1237	1237	0
201	20231120	170800	47459060	1237	1237	1237	1237	0
202	20231120	170700	47459060	1237	1237	1237	1237	0
203	20231120	170600	47459060	1237	1237	1237	1237	0
204	20231120	170500	47459060	1237	1237	1237	1237	0
205	20231120	170400	47459060	1237	1237	1237	1237	0
206	20231120	170300	47459060	1237	1237	1237	1237	0
207	20231120	170200	47459060	1237	1237	1237	1237	0
208	20231120	170100	47459060	1237	1237	1237	1237	0
209	20231120	170000	47459060	1237	1237	1237	1237	0
210	20231120	165900	47459060	1237	1237	1237	1237	0
211	20231120	165800	47459060	1237	1237	1237	1237	0
212	20231120	165700	47459060	1237	1237	1237	1237	389
213	20231120	165600	47459060	1237	1237	1237	1237	0
214	20231120	165500	47459060	1237	1237	1237	1237	0
215	20231120	165400	47459060	1237	1237	1237	1237	0
216	20231120	165300	47459060	1237	1237	1237	1237	0
217	20231120	165200	47459060	1237	1237	1237	1237	0
218	20231120	165100	47459060	1237	1237	1237	1237	0
219	20231120	165000	47459060	1237	1237	1237	1237	0
220	20231120	164900	47459060	1237	1237	1237	1237	0
221	20231120	164800	47459060	1237	1237	1237	1237	0
222	20231120	164700	47459060	1237	1237	1237	1237	0
223	20231120	164600	47459060	1237	1237	1237	1237	0
224	20231120	164500	47459060	1237	1237	1237	1237	0
225	20231120	164400	47459060	1237	1237	1237	1237	0
226	20231120	164300	47459060	1237	1237	1237	1237	0
227	20231120	164200	47459060	1237	1237	1237	1237	0
228	20231120	164100	47459060	1237	1237	1237	1237	0
229	20231120	164000	47459060	1237	1237	1237	1237	0
230	20231120	163900	47459060	1237	1237	1237	1237	0
231	20231120	163800	47459060	1237	1237	1237	1237	0
232	20231120	163700	47459060	1237	1237	1237	1237	0
233	20231120	163600	47459060	1237	1237	1237	1237	0
234	20231120	163500	47459060	1237	1237	1237	1237	0
235	20231120	163400	47459060	1237	1237	1237	1237	0
236	20231120	163300	47459060	1237	1237	1237	1237	0
237	20231120	163200	47459060	1237	1237	1237	1237	0
238	20231120	163100	47459060	1237	1237	1237	1237	0
239	20231120	163000	47459060	1237	1237	1237	1237	0
240	20231120	162900	47459060	1237	1237	1237	1237	0
241	20231120	162800	47459060	1237	1237	1237	1237	0
242	20231120	162700	47459060	1237	1237	1237	1237	389
243	20231120	162600	47459060	1237	1237	1237	1237	0
244	20231120	162500	47459060	1237	1237	1237	1237	0
245	20231120	162400	47459060	1237	1237	1237	1237	0
246	20231120	162300	47459060	1237	1237	1237	1237	0
247	20231120	162200	47459060	1237	1237	1237	1237	0
248	20231120	162100	47459060	1237	1237	1237	1237	0
249	20231120	162000	47459060	1237	1237	1237	1237	0
250	20231120	161900	47459060	1237	1237	1237	1237	0
251	20231120	161800	47459060	1237	1237	1237	1237	0
252	20231120	161700	47459060	1237	1237	1237	1237	0
253	20231120	161600	47459060	1237	1237	1237	1237	0
254	20231120	161500	47459060	1237	1237	1237	1237	0
255	20231120	161400	47459060	1237	1237	1237	1237	0
256	20231120	161300	47459060	1237	1237	1237	1237	0
257	20231120	161200	47459060	1237	1237	1237	1237	0
258	20231120	161100	47459060	1237	1237	1237	1237	0
259	20231120	161000	47459060	1237	1237	1237	1237	0
260	20231120	160900	47459060	1237	1237	1237	1237	0
261	20231120	160800	47459060	1237	1237	1237	1237	0
262	20231120	160700	47459060	1237	1237	1237	1237	0
263	20231120	160600	47459060	1237	1237	1237	1237	0
264	20231120	160500	47459060	1237	1237	1237	1237	0
265	20231120	160400	47459060	1237	1237	1237	1237	0
266	20231120	160300	47459060	1237	1237	1237	1237	0
267	20231120	160200	47459060	1237	1237	1237	1237	0
268	20231120	160100	47459060	1237	1237	1237	1237	0
269	20231120	160000	47459060	1237	1237	1237	1237	0
270	20231120	155900	47459060	1237	1237	1237	1237	0
271	20231120	155800	47459060	1237	1237	1237	1237	0
272	20231120	155700	47459060	1237	1237	1237	1237	389
273	20231120	155600	47459060	1237	1237	1237	1237	0
274	20231120	155500	47459060	1237	1237	1237	1237	0
275	20231120	155400	47459060	1237	1237	1237	1237	0
276	20231120	155300	47459060	1237	1237	1237	1237	0
277	20231120	155200	47459060	1237	1237	1237	1237	0
278	20231120	155100	47459060	1237	1237	1237	1237	0
279	20231120	155000	47459060	1237	1237	1237	1237	0
280	20231120	154900	47459060	1237	1237	1237	1237	0
281	20231120	154800	47459060	1237	1237	1237	1237	0
282	20231120	154700	47459060	1237	1237	1237	1237	0
283	20231120	154600	47459060	1237	1237	1237	1237	0
284	20231120	154500	47459060	1237	1237	1237	1237	0
285	20231120	154400	47459060	1237	1237	1237	1237	0
286	20231120	154300	47459060	1237	1237	1237	1237	0
287	20231120	154200	47459060	1237	1237	1237	1237	0
288	20231120	154100	47459060	1237	1237	1237	1237	0
289	20231120	154000	47459060	1237	1237	1237	1237	0
290	20231120	153900	47459060	1237	1237	1237	1237	0
291	20231120	153800	47459060	1237	1237	1237	1237	0
292	20231120	153700	47459060	1237	1237	1237	1237	0
293	20231120	153600	47459060	1237	1237	1237	1237	0
294	20231120	153500	47459060	1237	1237	1237	1237	0
295	20231120	153400	47459060	1237	1237	1237	1237	0
296	20231120	153300	47459060	1237	1237	1237	1237	0
297	20231120	153200	47459060	1237	1237	1237	1237	0
298	20231120	153100	47459060	1237	1237	1237	1237	0
299	20231120	153000	47459060	1237	1237	1237	1237	389
300	20231120	152900	46977867	1237	1237	1237	1237	0
301	20231120	152800	46977867	1237	1237	1237	1237	0
302	20231120	152700	46977867	1237	1237	1237	1237	0
303	20231120	152600	46977867	1237	1237	1237	1237	0
304	20231120	152500	46977867	1237	1237	1237	1237	0
305	20231120	152400	46977867	1237	1237	1237	1237	0
306	20231120	152300	46977867	1237	1237	1237	1237	0
307	20231120	152200	46977867	1237	1237	1237	1237	0
308	20231120	152100	46977867	1237	1237	1237	1237	0
309	20231120	152000	46977867	1237	1237	1237	1237	0
310	20231120	151900	46977867	1237	1237	1237	1237	423
311	20231120	151800	46454616	1237	1236	1238	1236	1861
312	20231120	151700	44152910	1236	1235	1236	1235	159
313	20231120	151600	43956544	1235	1235	1235	1235	1
314	20231120	151500	43955309	1233	1233	1233	1233	75
315	20231120	151400	43862834	1233	1233	1233	1233	13
316	20231120	151300	43846805	1231	1233	1233	1231	2234
317	20231120	151200	41096053	1233	1233	1233	1232	124
318	20231120	151100	40943261	1233	1235	1235	1233	403
319	20231120	151000	40446156	1235	1235	1235	1235	3
320	20231120	150900	40442451	1234	1234	1234	1234	0
321	20231120	150800	40442451	1234	1234	1234	1234	3650
322	20231120	150700	35938351	1234	1234	1234	1234	81
323	20231120	150600	35838397	1234	1234	1234	1234	1620
324	20231120	150500	33839317	1234	1234	1234	1234	0
325	20231120	150400	33839317	1234	1234	1234	1234	3
326	20231120	150300	33835615	1234	1234	1234	1234	0
327	20231120	150200	33835615	1234	1233	1234	1233	1412
328	20231120	150100	32093874	1234	1234	1234	1234	810
329	20231120	150000	31094334	1234	1234	1234	1234	31
330	20231120	145900	31056080	1233	1233	1233	1233	7
331	20231120	145800	31047449	1234	1234	1234	1234	0
332	20231120	145700	31047449	1234	1234	1234	1234	0
333	20231120	145600	31047449	1234	1234	1234	1234	0
334	20231120	145500	31047449	1234	1234	1234	1234	0
335	20231120	145400	31047449	1234	1234	1234	1234	136
336	20231120	145300	30879625	1234	1234	1234	1234	0
337	20231120	145200	30879625	1234	1234	1234	1234	407
338	20231120	145100	30377387	1234	1234	1234	1234	0
339	20231120	145000	30377387	1234	1234	1234	1234	0
340	20231120	144900	30377387	1234	1234	1234	1234	0
341	20231120	144800	30377387	1234	1234	1234	1234	0
342	20231120	144700	30377387	1234	1234	1234	1234	0
343	20231120	144600	30377387	1234	1234	1234	1234	0
344	20231120	144500	30377387	1234	1234	1234	1234	0
345	20231120	144400	30377387	1234	1234	1234	1234	0
346	20231120	144300	30377387	1234	1234	1234	1234	0
347	20231120	144200	30377387	1234	1234	1234	1234	0
348	20231120	144100	30377387	1234	1234	1234	1234	0
349	20231120	144000	30377387	1234	1234	1234	1234	0
350	20231120	143900	30377387	1234	1234	1234	1234	0
351	20231120	143800	30377387	1234	1234	1234	1234	0
352	20231120	143700	30377387	1234	1234	1234	1234	0
353	20231120	143600	30377387	1234	1234	1234	1234	0
354	20231120	143500	30377387	1234	1234	1234	1234	0
355	20231120	143400	30377387	1234	1234	1234	1234	0
356	20231120	143300	30377387	1234	1234	1234	1234	0
357	20231120	143200	30377387	1234	1234	1234	1234	0
358	20231120	143100	30377387	1234	1234	1234	1234	90
359	20231120	143000	30266327	1234	1234	1234	1234	118
360	20231120	142900	30120715	1232	1232	1232	1232	3
361	20231120	142800	30117019	1231	1231	1231	1231	0
362	20231120	142700	30117019	1231	1231	1231	1231	0
363	20231120	142600	30117019	1231	1231	1231	1231	0
364	20231120	142500	30117019	1231	1231	1231	1231	0
365	20231120	142400	30117019	1231	1231	1231	1231	0
366	20231120	142300	30117019	1231	1231	1231	1231	0
367	20231120	142200	30117019	1231	1231	1231	1231	0
368	20231120	142100	30117019	1231	1231	1231	1231	0
369	20231120	142000	30117019	1231	1231	1231	1231	0
370	20231120	141900	30117019	1231	1231	1231	1231	0
371	20231120	141800	30117019	1231	1231	1231	1231	0
372	20231120	141700	30117019	1231	1231	1231	1231	0
373	20231120	141600	30117019	1231	1231	1231	1231	0
374	20231120	141500	30117019	1231	1231	1231	1231	0
375	20231120	141400	30117019	1231	1231	1231	1231	336
376	20231120	141300	29703403	1232	1233	1233	1232	664
377	20231120	141200	28885292	1233	1233	1233	1233	0
378	20231120	141100	28885292	1233	1233	1233	1233	0
379	20231120	141000	28885292	1233	1233	1233	1233	0
380	20231120	140900	28885292	1233	1233	1233	1233	0
381	20231120	140800	28885292	1233	1233	1233	1233	0
382	20231120	140700	28885292	1233	1233	1233	1233	0
383	20231120	140600	28885292	1233	1233	1233	1233	0
384	20231120	140500	28885292	1233	1233	1233	1233	0
385	20231120	140400	28885292	1233	1233	1233	1233	0
386	20231120	140300	28885292	1233	1233	1233	1233	0
387	20231120	140200	28885292	1233	1233	1233	1233	0
388	20231120	140100	28885292	1233	1233	1233	1233	0
389	20231120	140000	28885292	1233	1233	1233	1233	0
390	20231120	135900	28885292	1233	1233	1233	1233	0
391	20231120	135800	28885292	1233	1233	1233	1233	14
392	20231120	135700	28868030	1234	1234	1234	1234	0
393	20231120	135600	28868030	1234	1234	1234	1234	0
394	20231120	135500	28868030	1234	1234	1234	1234	0
395	20231120	135400	28868030	1234	1234	1234	1234	10
396	20231120	135300	28855690	1234	1234	1234	1234	3
397	20231120	135200	28851988	1234	1234	1234	1234	0
398	20231120	135100	28851988	1234	1234	1234	1234	0
399	20231120	135000	28851988	1234	1234	1234	1234	0
400	20231120	134900	28851988	1234	1234	1234	1234	0
401	20231120	134800	28851988	1234	1234	1234	1234	0
402	20231120	134700	28851988	1234	1234	1234	1234	0
403	20231120	134600	28851988	1234	1234	1234	1234	0
404	20231120	134500	28851988	1234	1234	1234	1234	0
405	20231120	134400	28851988	1234	1234	1234	1234	0
406	20231120	134300	28851988	1234	1234	1234	1234	0
407	20231120	134200	28851988	1234	1234	1234	1234	83
408	20231120	134100	28749566	1234	1234	1234	1234	1
409	20231120	134000	28748332	1235	1235	1235	1235	81
410	20231120	133900	28648297	1235	1235	1235	1235	0
411	20231120	133800	28648297	1235	1235	1235	1235	0
412	20231120	133700	28648297	1235	1235	1235	1235	0
413	20231120	133600	28648297	1235	1235	1235	1235	0
414	20231120	133500	28648297	1235	1235	1235	1235	0
415	20231120	133400	28648297	1235	1235	1235	1235	0
416	20231120	133300	28648297	1235	1235	1235	1235	0
417	20231120	133200	28648297	1235	1235	1235	1235	0
418	20231120	133100	28648297	1235	1235	1235	1235	0
419	20231120	133000	28648297	1235	1235	1235	1235	0
420	20231120	132900	28648297	1235	1235	1235	1233	173
421	20231120	132800	28434878	1234	1234	1234	1234	0
422	20231120	132700	28434878	1234	1234	1234	1234	108
423	20231120	132600	28301606	1234	1234	1234	1234	0
424	20231120	132500	28301606	1234	1234	1234	1234	0
425	20231120	132400	28301606	1234	1234	1234	1234	100
426	20231120	132300	28178206	1231	1231	1231	1231	0
427	20231120	132200	28178206	1231	1231	1231	1231	0
428	20231120	132100	28178206	1231	1231	1231	1231	0
429	20231120	132000	28178206	1231	1231	1231	1231	0
430	20231120	131900	28178206	1231	1231	1231	1231	0
431	20231120	131800	28178206	1231	1231	1231	1231	0
432	20231120	131700	28178206	1231	1231	1231	1231	0
433	20231120	131600	28178206	1231	1231	1231	1231	0
434	20231120	131500	28178206	1231	1231	1231	1231	0
435	20231120	131400	28178206	1231	1231	1231	1231	0
436	20231120	131300	28178206	1231	1231	1231	1231	0
437	20231120	131200	28178206	1231	1231	1231	1231	0
438	20231120	131100	28178206	1231	1231	1231	1231	0
439	20231120	131000	28178206	1231	1231	1231	1231	0
440	20231120	130900	28178206	1231	1231	1231	1231	0
441	20231120	130800	28178206	1231	1231	1231	1231	0
442	20231120	130700	28178206	1231	1231	1231	1231	0
443	20231120	130600	28178206	1231	1231	1231	1231	0
444	20231120	130500	28178206	1231	1231	1231	1231	0
445	20231120	130400	28178206	1231	1231	1231	1231	0
446	20231120	130300	28178206	1231	1231	1231	1231	0
447	20231120	130200	28178206	1231	1231	1231	1231	0
448	20231120	130100	28178206	1231	1231	1231	1231	0
449	20231120	130000	28178206	1231	1231	1231	1231	0
450	20231120	125900	28178206	1231	1231	1231	1231	0
451	20231120	125800	28178206	1231	1231	1231	1231	0
452	20231120	125700	28178206	1231	1233	1233	1231	2500
453	20231120	125600	25098834	1233	1233	1233	1233	0
454	20231120	125500	25098834	1233	1233	1233	1233	0
455	20231120	125400	25098834	1233	1233	1233	1233	0
456	20231120	125300	25098834	1233	1233	1233	1233	0
457	20231120	125200	25098834	1233	1233	1233	1233	28
458	20231120	125100	25064310	1233	1233	1233	1233	100
459	20231120	125000	24941010	1233	1234	1234	1233	81
460	20231120	124900	24841118	1235	1235	1235	1235	0
461	20231120	124800	24841118	1235	1235	1235	1235	0
462	20231120	124700	24841118	1235	1235	1235	1235	200
463	20231120	124600	24594118	1235	1235	1235	1235	0
464	20231120	124500	24594118	1235	1235	1235	1235	0
465	20231120	124400	24594118	1235	1235	1235	1235	0
466	20231120	124300	24594118	1235	1235	1235	1235	0
467	20231120	124200	24594118	1235	1235	1235	1235	0
468	20231120	124100	24594118	1235	1236	1236	1235	1385
469	20231120	124000	22883239	1236	1236	1236	1236	80
470	20231120	123900	22784359	1236	1236	1236	1236	0
471	20231120	123800	22784359	1236	1236	1236	1236	0
472	20231120	123700	22784359	1236	1236	1236	1236	158
473	20231120	123600	22589071	1235	1235	1235	1235	0
474	20231120	123500	22589071	1235	1235	1235	1235	100
475	20231120	123400	22465571	1236	1236	1236	1236	1
476	20231120	123300	22464335	1237	1237	1237	1237	0
477	20231120	123200	22464335	1237	1237	1237	1237	0
478	20231120	123100	22464335	1237	1237	1237	1237	0
479	20231120	123000	22464335	1237	1237	1237	1237	0
480	20231120	122900	22464335	1237	1234	1237	1234	536
481	20231120	122800	21802908	1234	1234	1234	1234	0
482	20231120	122700	21802908	1234	1234	1234	1234	0
483	20231120	122600	21802908	1234	1234	1234	1234	4
484	20231120	122500	21797972	1234	1234	1234	1234	1
485	20231120	122400	21796738	1234	1234	1234	1234	0
486	20231120	122300	21796738	1234	1234	1234	1234	0
487	20231120	122200	21796738	1234	1234	1234	1234	102
488	20231120	122100	21670870	1234	1234	1234	1234	158
489	20231120	122000	21475898	1234	1234	1234	1234	100
490	20231120	121900	21352498	1234	1234	1234	1234	0
491	20231120	121800	21352498	1234	1234	1234	1234	0
492	20231120	121700	21352498	1234	1234	1234	1234	0
493	20231120	121600	21352498	1234	1234	1234	1234	0
494	20231120	121500	21352498	1234	1234	1234	1234	2
495	20231120	121400	21350030	1233	1233	1233	1233	0
496	20231120	121300	21350030	1233	1234	1234	1233	510
497	20231120	121200	20721190	1234	1234	1234	1234	10
498	20231120	121100	20708850	1234	1234	1234	1234	31
499	20231120	121000	20670596	1234	1234	1234	1234	3
500	20231120	120900	20666894	1234	1234	1234	1234	0
501	20231120	120800	20666894	1234	1234	1234	1234	0
502	20231120	120700	20666894	1234	1234	1234	1234	0
503	20231120	120600	20666894	1234	1234	1234	1234	170
504	20231120	120500	20457114	1237	1237	1237	1237	0
505	20231120	120400	20457114	1237	1237	1237	1237	0
506	20231120	120300	20457114	1237	1237	1237	1237	0
507	20231120	120200	20457114	1237	1237	1237	1237	158
508	20231120	120100	20261668	1234	1234	1234	1234	148
509	20231120	120000	20079036	1234	1234	1234	1234	0
510	20231120	115900	20079036	1234	1234	1234	1234	0
511	20231120	115800	20079036	1234	1234	1234	1234	0
512	20231120	115700	20079036	1234	1234	1234	1234	103
513	20231120	115600	19951934	1235	1235	1235	1235	0
514	20231120	115500	19951934	1235	1235	1235	1235	0
515	20231120	115400	19951934	1235	1235	1235	1235	54
516	20231120	115300	19885244	1234	1234	1234	1234	330
517	20231120	115200	19478024	1233	1233	1233	1233	0
518	20231120	115100	19478024	1233	1233	1233	1233	0
519	20231120	115000	19478024	1233	1233	1233	1233	0
520	20231120	114900	19478024	1233	1233	1233	1233	0
521	20231120	114800	19478024	1233	1233	1233	1233	0
522	20231120	114700	19478024	1233	1233	1233	1233	1
523	20231120	114600	19476791	1238	1238	1238	1238	0
524	20231120	114500	19476791	1238	1238	1238	1238	0
525	20231120	114400	19476791	1238	1238	1238	1238	0
526	20231120	114300	19476791	1238	1238	1238	1238	0
527	20231120	114200	19476791	1238	1238	1238	1238	0
528	20231120	114100	19476791	1238	1238	1238	1238	0
529	20231120	114000	19476791	1238	1238	1238	1238	0
530	20231120	113900	19476791	1238	1238	1238	1238	0
531	20231120	113800	19476791	1238	1238	1238	1238	1
532	20231120	113700	19475553	1237	1237	1237	1237	0
533	20231120	113600	19475553	1237	1237	1237	1237	0
534	20231120	113500	19475553	1237	1237	1237	1237	0
535	20231120	113400	19475553	1237	1237	1237	1237	0
536	20231120	113300	19475553	1237	1237	1237	1237	0
537	20231120	113200	19475553	1237	1237	1237	1237	0
538	20231120	113100	19475553	1237	1237	1237	1237	0
539	20231120	113000	19475553	1237	1237	1237	1237	0
540	20231120	112900	19475553	1237	1237	1237	1237	58
541	20231120	112800	19403807	1237	1237	1237	1237	0
542	20231120	112700	19403807	1237	1237	1237	1237	0
543	20231120	112600	19403807	1237	1237	1237	1237	0
544	20231120	112500	19403807	1237	1237	1237	1237	0
545	20231120	112400	19403807	1237	1237	1237	1237	0
546	20231120	112300	19403807	1237	1237	1237	1237	10
547	20231120	112200	19391437	1237	1237	1237	1237	200
548	20231120	112100	19144037	1237	1237	1237	1237	90
549	20231120	112000	19032707	1237	1237	1237	1237	0
550	20231120	111900	19032707	1237	1237	1237	1237	213
551	20231120	111800	18769226	1237	1237	1237	1237	0
552	20231120	111700	18769226	1237	1237	1237	1237	3
553	20231120	111600	18765515	1237	1237	1237	1237	0
554	20231120	111500	18765515	1237	1237	1237	1237	100
555	20231120	111400	18641815	1236	1236	1236	1236	0
556	20231120	111300	18641815	1236	1236	1236	1236	0
557	20231120	111200	18641815	1236	1236	1236	1236	0
558	20231120	111100	18641815	1236	1236	1236	1236	0
559	20231120	111000	18641815	1236	1236	1236	1236	0
560	20231120	110900	18641815	1236	1236	1236	1236	0
561	20231120	110800	18641815	1236	1236	1236	1236	0
562	20231120	110700	18641815	1236	1236	1236	1236	116
563	20231120	110600	18498439	1236	1236	1236	1236	100
564	20231120	110500	18374839	1235	1235	1235	1235	100
565	20231120	110400	18251339	1234	1234	1234	1234	401
566	20231120	110300	17756505	1231	1231	1231	1231	0
567	20231120	110200	17756505	1231	1231	1231	1231	0
568	20231120	110100	17756505	1231	1231	1231	1231	0
569	20231120	110000	17756505	1231	1231	1231	1231	0
570	20231120	105900	17756505	1231	1231	1231	1231	0
571	20231120	105800	17756505	1231	1231	1231	1231	0
572	20231120	105700	17756505	1231	1231	1231	1231	0
573	20231120	105600	17756505	1231	1231	1231	1231	0
574	20231120	105500	17756505	1231	1231	1231	1231	0
575	20231120	105400	17756505	1231	1231	1231	1231	0
576	20231120	105300	17756505	1231	1231	1231	1231	0
577	20231120	105200	17756505	1231	1231	1231	1231	2593
578	20231120	105100	14564522	1233	1233	1233	1233	0
579	20231120	105000	14564522	1233	1233	1233	1233	0
580	20231120	104900	14564522	1233	1233	1233	1233	20
581	20231120	104800	14539862	1233	1233	1233	1233	300
582	20231120	104700	14169962	1233	1233	1233	1233	0
583	20231120	104600	14169962	1233	1233	1233	1233	0
584	20231120	104500	14169962	1233	1233	1233	1233	0
585	20231120	104400	14169962	1233	1233	1233	1233	0
586	20231120	104300	14169962	1233	1233	1233	1233	2
587	20231120	104200	14167496	1234	1234	1234	1234	0
588	20231120	104100	14167496	1234	1234	1234	1234	64
589	20231120	104000	14088520	1234	1234	1234	1234	32
590	20231120	103900	14049032	1234	1234	1234	1234	3
591	20231120	103800	14045330	1234	1234	1234	1234	0
592	20231120	103700	14045330	1234	1234	1234	1234	0
593	20231120	103600	14045330	1234	1234	1234	1234	90
594	20231120	103500	13934270	1234	1234	1234	1234	0
595	20231120	103400	13934270	1234	1234	1234	1234	0
596	20231120	103300	13934270	1234	1234	1234	1234	0
597	20231120	103200	13934270	1234	1234	1234	1234	0
598	20231120	103100	13934270	1234	1234	1234	1234	5
599	20231120	103000	13928100	1234	1234	1234	1234	0
600	20231120	102900	13928100	1234	1234	1234	1234	0
601	20231120	102800	13928100	1234	1234	1234	1234	5
602	20231120	102700	13921930	1233	1233	1233	1233	0
603	20231120	102600	13921930	1233	1233	1233	1233	0
604	20231120	102500	13921930	1233	1233	1233	1233	0
605	20231120	102400	13921930	1233	1236	1236	1233	1404
606	20231120	102300	12190534	1238	1238	1238	1238	0
607	20231120	102200	12190534	1238	1238	1238	1238	0
608	20231120	102100	12190534	1238	1238	1238	1238	0
609	20231120	102000	12190534	1238	1238	1238	1238	0
610	20231120	101900	12190534	1238	1238	1238	1238	454
611	20231120	101800	11628482	1237	1233	1237	1233	1552
612	20231120	101700	9713161	1235	1234	1235	1233	1610
613	20231120	101600	7727420	1233	1233	1233	1233	1000
614	20231120	101500	6494420	1234	1234	1234	1234	0
615	20231120	101400	6494420	1234	1234	1234	1234	0
616	20231120	101300	6494420	1234	1234	1234	1234	0
617	20231120	101200	6494420	1234	1234	1234	1234	0
618	20231120	101100	6494420	1234	1234	1234	1234	0
619	20231120	101000	6494420	1234	1234	1234	1234	0
620	20231120	100900	6494420	1234	1234	1234	1234	0
621	20231120	100800	6494420	1234	1233	1234	1233	7
622	20231120	100700	6485787	1234	1234	1234	1234	0
623	20231120	100600	6485787	1234	1234	1234	1234	100
624	20231120	100500	6362387	1234	1234	1234	1234	0
625	20231120	100400	6362387	1234	1234	1234	1234	5
626	20231120	100300	6356217	1234	1234	1234	1234	0
627	20231120	100200	6356217	1234	1234	1234	1234	2
628	20231120	100100	6353749	1233	1233	1233	1233	2
629	20231120	100000	6351283	1234	1233	1234	1233	4
630	20231120	095900	6346350	1233	1234	1234	1233	84
631	20231120	095800	6242697	1233	1233	1233	1233	0
632	20231120	095700	6242697	1233	1233	1233	1233	0
633	20231120	095600	6242697	1233	1233	1233	1233	0
634	20231120	095500	6242697	1233	1233	1233	1233	6
635	20231120	095400	6235299	1233	1233	1233	1233	3
636	20231120	095300	6231600	1233	1233	1233	1233	34
637	20231120	095200	6189678	1233	1233	1233	1233	50
638	20231120	095100	6128028	1233	1233	1233	1233	0
639	20231120	095000	6128028	1233	1233	1233	1233	0
640	20231120	094900	6128028	1233	1233	1233	1233	0
641	20231120	094800	6128028	1233	1233	1233	1233	0
642	20231120	094700	6128028	1233	1233	1233	1233	0
643	20231120	094600	6128028	1233	1233	1233	1233	0
644	20231120	094500	6128028	1233	1233	1233	1233	0
645	20231120	094400	6128028	1233	1233	1233	1233	0
646	20231120	094300	6128028	1233	1233	1233	1233	0
647	20231120	094200	6128028	1233	1233	1233	1233	0
648	20231120	094100	6128028	1233	1233	1233	1233	0
649	20231120	094000	6128028	1233	1233	1233	1233	0
650	20231120	093900	6128028	1233	1233	1233	1233	0
651	20231120	093800	6128028	1233	1233	1233	1233	0
652	20231120	093700	6128028	1233	1233	1233	1233	0
653	20231120	093600	6128028	1233	1233	1233	1233	3
654	20231120	093500	6124329	1225	1225	1225	1225	0
655	20231120	093400	6124329	1225	1226	1226	1225	512
656	20231120	093300	5496968	1233	1233	1233	1233	0
657	20231120	093200	5496968	1233	1233	1233	1233	1
658	20231120	093100	5495735	1226	1226	1226	1226	0
659	20231120	093000	5495735	1226	1226	1226	1226	79
660	20231120	092900	5398881	1233	1233	1233	1233	0
661	20231120	092800	5398881	1233	1233	1233	1233	0
662	20231120	092700	5398881	1233	1233	1233	1233	0
663	20231120	092600	5398881	1233	1233	1233	1233	1
664	20231120	092500	5397648	1225	1225	1225	1225	0
665	20231120	092400	5397648	1225	1225	1225	1225	0
666	20231120	092300	5397648	1225	1229	1229	1225	2801
667	20231120	092200	1961229	1230	1230	1230	1230	0
668	20231120	092100	1961229	1230	1230	1230	1230	321
669	20231120	092000	1566399	1230	1231	1231	1230	24
670	20231120	091900	1536878	1233	1233	1233	1233	0
671	20231120	091800	1536878	1233	1233	1233	1233	10
672	20231120	091700	1524548	1233	1233	1233	1233	1
673	20231120	091600	1523315	1232	1232	1232	1232	0
674	20231120	091500	1523315	1232	1232	1232	1232	962
675	20231120	091400	338131	1232	1232	1232	1232	38
676	20231120	091300	291315	1235	1235	1235	1235	0
677	20231120	091200	291315	1235	1235	1235	1235	0
678	20231120	091100	291315	1235	1235	1235	1235	0
679	20231120	091000	291315	1235	1235	1235	1235	0
680	20231120	090900	291315	1235	1235	1235	1235	0
681	20231120	090800	291315	1235	1235	1235	1235	0
682	20231120	090700	291315	1235	1235	1235	1235	0
683	20231120	090600	291315	1235	1235	1235	1235	105
684	20231120	090500	161640	1234	1234	1234	1234	116
685	20231120	090400	18496	1234	1234	1234	1234	0
686	20231120	090300	18496	1234	1234	1234	1234	0
687	20231120	090200	18496	1234	1234	1234	1234	0
688	20231120	090100	18496	1234	1233	1234	1233	10
689	20231120	090000	6165	1233	1233	1233	1233	5