KissMeData/256630/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	203000	61784117	1575	1575	1575	1575	439
3	20231122	202900	61784117	1575	1575	1575	1575	0
4	20231122	202800	61784117	1575	1575	1575	1575	0
5	20231122	202700	61784117	1575	1575	1575	1575	0
6	20231122	202600	61784117	1575	1575	1575	1575	0
7	20231122	202500	61784117	1575	1575	1575	1575	0
8	20231122	202400	61784117	1575	1575	1575	1575	0
9	20231122	202300	61784117	1575	1575	1575	1575	0
10	20231122	202200	61784117	1575	1575	1575	1575	0
11	20231122	202100	61784117	1575	1575	1575	1575	0
12	20231122	202000	61784117	1575	1575	1575	1575	0
13	20231122	201900	61784117	1575	1575	1575	1575	0
14	20231122	201800	61784117	1575	1575	1575	1575	0
15	20231122	201700	61784117	1575	1575	1575	1575	0
16	20231122	201600	61784117	1575	1575	1575	1575	0
17	20231122	201500	61784117	1575	1575	1575	1575	0
18	20231122	201400	61784117	1575	1575	1575	1575	0
19	20231122	201300	61784117	1575	1575	1575	1575	0
20	20231122	201200	61784117	1575	1575	1575	1575	0
21	20231122	201100	61784117	1575	1575	1575	1575	0
22	20231122	201000	61784117	1575	1575	1575	1575	0
23	20231122	200900	61784117	1575	1575	1575	1575	0
24	20231122	200800	61784117	1575	1575	1575	1575	0
25	20231122	200700	61784117	1575	1575	1575	1575	0
26	20231122	200600	61784117	1575	1575	1575	1575	0
27	20231122	200500	61784117	1575	1575	1575	1575	0
28	20231122	200400	61784117	1575	1575	1575	1575	0
29	20231122	200300	61784117	1575	1575	1575	1575	0
30	20231122	200200	61784117	1575	1575	1575	1575	0
31	20231122	200100	61784117	1575	1575	1575	1575	0
32	20231122	200000	61784117	1575	1575	1575	1575	439
33	20231122	195900	61784117	1575	1575	1575	1575	0
34	20231122	195800	61784117	1575	1575	1575	1575	0
35	20231122	195700	61784117	1575	1575	1575	1575	0
36	20231122	195600	61784117	1575	1575	1575	1575	0
37	20231122	195500	61784117	1575	1575	1575	1575	0
38	20231122	195400	61784117	1575	1575	1575	1575	0
39	20231122	195300	61784117	1575	1575	1575	1575	0
40	20231122	195200	61784117	1575	1575	1575	1575	0
41	20231122	195100	61784117	1575	1575	1575	1575	0
42	20231122	195000	61784117	1575	1575	1575	1575	0
43	20231122	194900	61784117	1575	1575	1575	1575	0
44	20231122	194800	61784117	1575	1575	1575	1575	0
45	20231122	194700	61784117	1575	1575	1575	1575	0
46	20231122	194600	61784117	1575	1575	1575	1575	0
47	20231122	194500	61784117	1575	1575	1575	1575	0
48	20231122	194400	61784117	1575	1575	1575	1575	0
49	20231122	194300	61784117	1575	1575	1575	1575	0
50	20231122	194200	61784117	1575	1575	1575	1575	0
51	20231122	194100	61784117	1575	1575	1575	1575	0
52	20231122	194000	61784117	1575	1575	1575	1575	0
53	20231122	193900	61784117	1575	1575	1575	1575	0
54	20231122	193800	61784117	1575	1575	1575	1575	0
55	20231122	193700	61784117	1575	1575	1575	1575	0
56	20231122	193600	61784117	1575	1575	1575	1575	0
57	20231122	193500	61784117	1575	1575	1575	1575	0
58	20231122	193400	61784117	1575	1575	1575	1575	0
59	20231122	193300	61784117	1575	1575	1575	1575	0
60	20231122	193200	61784117	1575	1575	1575	1575	0
61	20231122	193100	61784117	1575	1575	1575	1575	0
62	20231122	193000	61784117	1575	1575	1575	1575	439
63	20231122	192900	61784117	1575	1575	1575	1575	0
64	20231122	192800	61784117	1575	1575	1575	1575	0
65	20231122	192700	61784117	1575	1575	1575	1575	0
66	20231122	192600	61784117	1575	1575	1575	1575	0
67	20231122	192500	61784117	1575	1575	1575	1575	0
68	20231122	192400	61784117	1575	1575	1575	1575	0
69	20231122	192300	61784117	1575	1575	1575	1575	0
70	20231122	192200	61784117	1575	1575	1575	1575	0
71	20231122	192100	61784117	1575	1575	1575	1575	0
72	20231122	192000	61784117	1575	1575	1575	1575	0
73	20231122	191900	61784117	1575	1575	1575	1575	0
74	20231122	191800	61784117	1575	1575	1575	1575	0
75	20231122	191700	61784117	1575	1575	1575	1575	0
76	20231122	191600	61784117	1575	1575	1575	1575	0
77	20231122	191500	61784117	1575	1575	1575	1575	0
78	20231122	191400	61784117	1575	1575	1575	1575	0
79	20231122	191300	61784117	1575	1575	1575	1575	0
80	20231122	191200	61784117	1575	1575	1575	1575	0
81	20231122	191100	61784117	1575	1575	1575	1575	0
82	20231122	191000	61784117	1575	1575	1575	1575	0
83	20231122	190900	61784117	1575	1575	1575	1575	0
84	20231122	190800	61784117	1575	1575	1575	1575	0
85	20231122	190700	61784117	1575	1575	1575	1575	0
86	20231122	190600	61784117	1575	1575	1575	1575	0
87	20231122	190500	61784117	1575	1575	1575	1575	0
88	20231122	190400	61784117	1575	1575	1575	1575	0
89	20231122	190300	61784117	1575	1575	1575	1575	0
90	20231122	190200	61784117	1575	1575	1575	1575	0
91	20231122	190100	61784117	1575	1575	1575	1575	0
92	20231122	190000	61784117	1575	1575	1575	1575	439
93	20231122	185900	61784117	1575	1575	1575	1575	0
94	20231122	185800	61784117	1575	1575	1575	1575	0
95	20231122	185700	61784117	1575	1575	1575	1575	0
96	20231122	185600	61784117	1575	1575	1575	1575	0
97	20231122	185500	61784117	1575	1575	1575	1575	0
98	20231122	185400	61784117	1575	1575	1575	1575	0
99	20231122	185300	61784117	1575	1575	1575	1575	0
100	20231122	185200	61784117	1575	1575	1575	1575	0
101	20231122	185100	61784117	1575	1575	1575	1575	0
102	20231122	185000	61784117	1575	1575	1575	1575	0
103	20231122	184900	61784117	1575	1575	1575	1575	0
104	20231122	184800	61784117	1575	1575	1575	1575	0
105	20231122	184700	61784117	1575	1575	1575	1575	0
106	20231122	184600	61784117	1575	1575	1575	1575	0
107	20231122	184500	61784117	1575	1575	1575	1575	0
108	20231122	184400	61784117	1575	1575	1575	1575	0
109	20231122	184300	61784117	1575	1575	1575	1575	0
110	20231122	184200	61784117	1575	1575	1575	1575	0
111	20231122	184100	61784117	1575	1575	1575	1575	0
112	20231122	184000	61784117	1575	1575	1575	1575	0
113	20231122	183900	61784117	1575	1575	1575	1575	0
114	20231122	183800	61784117	1575	1575	1575	1575	0
115	20231122	183700	61784117	1575	1575	1575	1575	0
116	20231122	183600	61784117	1575	1575	1575	1575	0
117	20231122	183500	61784117	1575	1575	1575	1575	0
118	20231122	183400	61784117	1575	1575	1575	1575	0
119	20231122	183300	61784117	1575	1575	1575	1575	0
120	20231122	183200	61784117	1575	1575	1575	1575	0
121	20231122	183100	61784117	1575	1575	1575	1575	0
122	20231122	183000	61784117	1575	1575	1575	1575	439
123	20231122	182900	61784117	1575	1575	1575	1575	0
124	20231122	182800	61784117	1575	1575	1575	1575	0
125	20231122	182700	61784117	1575	1575	1575	1575	0
126	20231122	182600	61784117	1575	1575	1575	1575	0
127	20231122	182500	61784117	1575	1575	1575	1575	0
128	20231122	182400	61784117	1575	1575	1575	1575	0
129	20231122	182300	61784117	1575	1575	1575	1575	0
130	20231122	182200	61784117	1575	1575	1575	1575	0
131	20231122	182100	61784117	1575	1575	1575	1575	0
132	20231122	182000	61784117	1575	1575	1575	1575	0
133	20231122	181900	61784117	1575	1575	1575	1575	0
134	20231122	181800	61784117	1575	1575	1575	1575	0
135	20231122	181700	61784117	1575	1575	1575	1575	0
136	20231122	181600	61784117	1575	1575	1575	1575	0
137	20231122	181500	61784117	1575	1575	1575	1575	0
138	20231122	181400	61784117	1575	1575	1575	1575	0
139	20231122	181300	61784117	1575	1575	1575	1575	0
140	20231122	181200	61784117	1575	1575	1575	1575	0
141	20231122	181100	61784117	1575	1575	1575	1575	0
142	20231122	181000	61784117	1575	1575	1575	1575	0
143	20231122	180900	61784117	1575	1575	1575	1575	0
144	20231122	180800	61784117	1575	1575	1575	1575	0
145	20231122	180700	61784117	1575	1575	1575	1575	0
146	20231122	180600	61784117	1575	1575	1575	1575	0
147	20231122	180500	61784117	1575	1575	1575	1575	0
148	20231122	180400	61784117	1575	1575	1575	1575	0
149	20231122	180300	61784117	1575	1575	1575	1575	0
150	20231122	180200	61784117	1575	1575	1575	1575	0
151	20231122	180100	61784117	1575	1575	1575	1575	0
152	20231122	180000	61784117	1575	1575	1575	1575	439
153	20231122	175900	61784117	1575	1575	1575	1575	0
154	20231122	175800	61784117	1575	1575	1575	1575	0
155	20231122	175700	61784117	1575	1575	1575	1575	0
156	20231122	175600	61784117	1575	1575	1575	1575	0
157	20231122	175500	61784117	1575	1575	1575	1575	0
158	20231122	175400	61784117	1575	1575	1575	1575	0
159	20231122	175300	61784117	1575	1575	1575	1575	0
160	20231122	175200	61784117	1575	1575	1575	1575	0
161	20231122	175100	61784117	1575	1575	1575	1575	0
162	20231122	175000	61784117	1575	1575	1575	1575	0
163	20231122	174900	61784117	1575	1575	1575	1575	0
164	20231122	174800	61784117	1575	1575	1575	1575	0
165	20231122	174700	61784117	1575	1575	1575	1575	0
166	20231122	174600	61784117	1575	1575	1575	1575	0
167	20231122	174500	61784117	1575	1575	1575	1575	0
168	20231122	174400	61784117	1575	1575	1575	1575	0
169	20231122	174300	61784117	1575	1575	1575	1575	0
170	20231122	174200	61784117	1575	1575	1575	1575	0
171	20231122	174100	61784117	1575	1575	1575	1575	0
172	20231122	174000	61784117	1575	1575	1575	1575	0
173	20231122	173900	61784117	1575	1575	1575	1575	0
174	20231122	173800	61784117	1575	1575	1575	1575	0
175	20231122	173700	61784117	1575	1575	1575	1575	0
176	20231122	173600	61784117	1575	1575	1575	1575	0
177	20231122	173500	61784117	1575	1575	1575	1575	0
178	20231122	173400	61784117	1575	1575	1575	1575	0
179	20231122	173300	61784117	1575	1575	1575	1575	0
180	20231122	173200	61784117	1575	1575	1575	1575	0
181	20231122	173100	61784117	1575	1575	1575	1575	0
182	20231122	173000	61784117	1575	1575	1575	1575	439
183	20231122	172900	61784117	1575	1575	1575	1575	0
184	20231122	172800	61784117	1575	1575	1575	1575	0
185	20231122	172700	61784117	1575	1575	1575	1575	0
186	20231122	172600	61784117	1575	1575	1575	1575	0
187	20231122	172500	61784117	1575	1575	1575	1575	0
188	20231122	172400	61784117	1575	1575	1575	1575	0
189	20231122	172300	61784117	1575	1575	1575	1575	0
190	20231122	172200	61784117	1575	1575	1575	1575	0
191	20231122	172100	61784117	1575	1575	1575	1575	0
192	20231122	172000	61784117	1575	1575	1575	1575	0
193	20231122	171900	61784117	1575	1575	1575	1575	0
194	20231122	171800	61784117	1575	1575	1575	1575	0
195	20231122	171700	61784117	1575	1575	1575	1575	0
196	20231122	171600	61784117	1575	1575	1575	1575	0
197	20231122	171500	61784117	1575	1575	1575	1575	0
198	20231122	171400	61784117	1575	1575	1575	1575	0
199	20231122	171300	61784117	1575	1575	1575	1575	0
200	20231122	171200	61784117	1575	1575	1575	1575	0
201	20231122	171100	61784117	1575	1575	1575	1575	0
202	20231122	171000	61784117	1575	1575	1575	1575	0
203	20231122	170900	61784117	1575	1575	1575	1575	0
204	20231122	170800	61784117	1575	1575	1575	1575	0
205	20231122	170700	61784117	1575	1575	1575	1575	0
206	20231122	170600	61784117	1575	1575	1575	1575	0
207	20231122	170500	61784117	1575	1575	1575	1575	0
208	20231122	170400	61784117	1575	1575	1575	1575	0
209	20231122	170300	61784117	1575	1575	1575	1575	0
210	20231122	170200	61784117	1575	1575	1575	1575	0
211	20231122	170100	61784117	1575	1575	1575	1575	0
212	20231122	170000	61784117	1575	1575	1575	1575	439
213	20231122	165900	61784117	1575	1575	1575	1575	0
214	20231122	165800	61784117	1575	1575	1575	1575	0
215	20231122	165700	61784117	1575	1575	1575	1575	0
216	20231122	165600	61784117	1575	1575	1575	1575	0
217	20231122	165500	61784117	1575	1575	1575	1575	0
218	20231122	165400	61784117	1575	1575	1575	1575	0
219	20231122	165300	61784117	1575	1575	1575	1575	0
220	20231122	165200	61784117	1575	1575	1575	1575	0
221	20231122	165100	61784117	1575	1575	1575	1575	0
222	20231122	165000	61784117	1575	1575	1575	1575	0
223	20231122	164900	61784117	1575	1575	1575	1575	0
224	20231122	164800	61784117	1575	1575	1575	1575	0
225	20231122	164700	61784117	1575	1575	1575	1575	0
226	20231122	164600	61784117	1575	1575	1575	1575	0
227	20231122	164500	61784117	1575	1575	1575	1575	0
228	20231122	164400	61784117	1575	1575	1575	1575	0
229	20231122	164300	61784117	1575	1575	1575	1575	0
230	20231122	164200	61784117	1575	1575	1575	1575	0
231	20231122	164100	61784117	1575	1575	1575	1575	0
232	20231122	164000	61784117	1575	1575	1575	1575	0
233	20231122	163900	61784117	1575	1575	1575	1575	0
234	20231122	163800	61784117	1575	1575	1575	1575	0
235	20231122	163700	61784117	1575	1575	1575	1575	0
236	20231122	163600	61784117	1575	1575	1575	1575	0
237	20231122	163500	61784117	1575	1575	1575	1575	0
238	20231122	163400	61784117	1575	1575	1575	1575	0
239	20231122	163300	61784117	1575	1575	1575	1575	0
240	20231122	163200	61784117	1575	1575	1575	1575	0
241	20231122	163100	61784117	1575	1575	1575	1575	0
242	20231122	163000	61784117	1575	1575	1575	1575	439
243	20231122	162900	61784117	1575	1575	1575	1575	0
244	20231122	162800	61784117	1575	1575	1575	1575	0
245	20231122	162700	61784117	1575	1575	1575	1575	0
246	20231122	162600	61784117	1575	1575	1575	1575	0
247	20231122	162500	61784117	1575	1575	1575	1575	0
248	20231122	162400	61784117	1575	1575	1575	1575	0
249	20231122	162300	61784117	1575	1575	1575	1575	0
250	20231122	162200	61784117	1575	1575	1575	1575	0
251	20231122	162100	61784117	1575	1575	1575	1575	0
252	20231122	162000	61784117	1575	1575	1575	1575	0
253	20231122	161900	61784117	1575	1575	1575	1575	0
254	20231122	161800	61784117	1575	1575	1575	1575	0
255	20231122	161700	61784117	1575	1575	1575	1575	0
256	20231122	161600	61784117	1575	1575	1575	1575	0
257	20231122	161500	61784117	1575	1575	1575	1575	0
258	20231122	161400	61784117	1575	1575	1575	1575	0
259	20231122	161300	61784117	1575	1575	1575	1575	0
260	20231122	161200	61784117	1575	1575	1575	1575	0
261	20231122	161100	61784117	1575	1575	1575	1575	0
262	20231122	161000	61784117	1575	1575	1575	1575	0
263	20231122	160900	61784117	1575	1575	1575	1575	0
264	20231122	160800	61784117	1575	1575	1575	1575	0
265	20231122	160700	61784117	1575	1575	1575	1575	0
266	20231122	160600	61784117	1575	1575	1575	1575	0
267	20231122	160500	61784117	1575	1575	1575	1575	0
268	20231122	160400	61784117	1575	1575	1575	1575	0
269	20231122	160300	61784117	1575	1575	1575	1575	0
270	20231122	160200	61784117	1575	1575	1575	1575	0
271	20231122	160100	61784117	1575	1575	1575	1575	0
272	20231122	160000	61784117	1575	1575	1575	1575	439
273	20231122	155900	61784117	1575	1575	1575	1575	0
274	20231122	155800	61784117	1575	1575	1575	1575	0
275	20231122	155700	61784117	1575	1575	1575	1575	0
276	20231122	155600	61784117	1575	1575	1575	1575	0
277	20231122	155500	61784117	1575	1575	1575	1575	0
278	20231122	155400	61784117	1575	1575	1575	1575	0
279	20231122	155300	61784117	1575	1575	1575	1575	0
280	20231122	155200	61784117	1575	1575	1575	1575	0
281	20231122	155100	61784117	1575	1575	1575	1575	0
282	20231122	155000	61784117	1575	1575	1575	1575	0
283	20231122	154900	61784117	1575	1575	1575	1575	0
284	20231122	154800	61784117	1575	1575	1575	1575	0
285	20231122	154700	61784117	1575	1575	1575	1575	0
286	20231122	154600	61784117	1575	1575	1575	1575	0
287	20231122	154500	61784117	1575	1575	1575	1575	0
288	20231122	154400	61784117	1575	1575	1575	1575	0
289	20231122	154300	61784117	1575	1575	1575	1575	0
290	20231122	154200	61784117	1575	1575	1575	1575	0
291	20231122	154100	61784117	1575	1575	1575	1575	0
292	20231122	154000	61784117	1575	1575	1575	1575	0
293	20231122	153900	61784117	1575	1575	1575	1575	0
294	20231122	153800	61784117	1575	1575	1575	1575	0
295	20231122	153700	61784117	1575	1575	1575	1575	0
296	20231122	153600	61784117	1575	1575	1575	1575	0
297	20231122	153500	61784117	1575	1575	1575	1575	0
298	20231122	153400	61784117	1575	1575	1575	1575	0
299	20231122	153300	61784117	1575	1575	1575	1575	0
300	20231122	153200	61784117	1575	1575	1575	1575	0
301	20231122	153100	61784117	1575	1575	1575	1575	0
302	20231122	153000	61784117	1575	1575	1575	1575	878
303	20231122	152900	61092692	1576	1576	1576	1576	0
304	20231122	152800	61092692	1576	1576	1576	1576	0
305	20231122	152700	61092692	1576	1576	1576	1576	0
306	20231122	152600	61092692	1576	1576	1576	1576	0
307	20231122	152500	61092692	1576	1576	1576	1576	0
308	20231122	152400	61092692	1576	1576	1576	1576	0
309	20231122	152300	61092692	1576	1576	1576	1576	0
310	20231122	152200	61092692	1576	1576	1576	1576	0
311	20231122	152100	61092692	1576	1576	1576	1576	0
312	20231122	152000	61092692	1576	1576	1576	1576	0
313	20231122	151900	61092692	1576	1576	1576	1576	29
314	20231122	151800	61046988	1576	1570	1576	1570	1630
315	20231122	151700	58485689	1570	1570	1570	1569	424
316	20231122	151600	57820029	1569	1569	1569	1569	45
317	20231122	151500	57749424	1570	1570	1570	1570	5
318	20231122	151400	57741574	1570	1570	1570	1570	34
319	20231122	151300	57688194	1570	1570	1570	1570	170
320	20231122	151200	57421294	1570	1570	1570	1570	20
321	20231122	151100	57389894	1570	1570	1570	1570	0
322	20231122	151000	57389894	1570	1570	1570	1570	0
323	20231122	150900	57389894	1570	1570	1570	1570	0
324	20231122	150800	57389894	1570	1570	1570	1570	0
325	20231122	150700	57389894	1570	1570	1570	1570	0
326	20231122	150600	57389894	1570	1570	1570	1570	110
327	20231122	150500	57217194	1570	1570	1570	1570	0
328	20231122	150400	57217194	1570	1570	1570	1570	0
329	20231122	150300	57217194	1570	1570	1570	1570	100
330	20231122	150200	57060194	1571	1571	1571	1571	0
331	20231122	150100	57060194	1571	1571	1571	1571	1
332	20231122	150000	57058623	1570	1570	1570	1570	0
333	20231122	145900	57058623	1570	1570	1570	1570	0
334	20231122	145800	57058623	1570	1570	1570	1570	0
335	20231122	145700	57058623	1570	1570	1570	1570	0
336	20231122	145600	57058623	1570	1570	1570	1570	0
337	20231122	145500	57058623	1570	1570	1570	1570	0
338	20231122	145400	57058623	1570	1570	1570	1570	0
339	20231122	145300	57058623	1570	1570	1570	1570	0
340	20231122	145200	57058623	1570	1570	1570	1570	0
341	20231122	145100	57058623	1570	1570	1570	1570	0
342	20231122	145000	57058623	1570	1570	1570	1570	0
343	20231122	144900	57058623	1570	1570	1570	1570	0
344	20231122	144800	57058623	1570	1570	1570	1570	0
345	20231122	144700	57058623	1570	1570	1570	1570	0
346	20231122	144600	57058623	1570	1572	1572	1570	506
347	20231122	144500	56264193	1572	1572	1572	1572	0
348	20231122	144400	56264193	1572	1572	1572	1572	0
349	20231122	144300	56264193	1572	1572	1572	1572	0
350	20231122	144200	56264193	1572	1572	1572	1572	0
351	20231122	144100	56264193	1572	1572	1572	1572	0
352	20231122	144000	56264193	1572	1572	1572	1572	0
353	20231122	143900	56264193	1572	1572	1572	1572	0
354	20231122	143800	56264193	1572	1572	1572	1572	0
355	20231122	143700	56264193	1572	1572	1572	1572	0
356	20231122	143600	56264193	1572	1572	1572	1572	0
357	20231122	143500	56264193	1572	1572	1572	1572	0
358	20231122	143400	56264193	1572	1572	1572	1572	0
359	20231122	143300	56264193	1572	1572	1572	1572	0
360	20231122	143200	56264193	1572	1572	1572	1572	0
361	20231122	143100	56264193	1572	1572	1572	1572	0
362	20231122	143000	56264193	1572	1572	1572	1572	0
363	20231122	142900	56264193	1572	1572	1572	1572	0
364	20231122	142800	56264193	1572	1572	1572	1572	0
365	20231122	142700	56264193	1572	1572	1572	1572	0
366	20231122	142600	56264193	1572	1572	1572	1572	0
367	20231122	142500	56264193	1572	1572	1572	1572	0
368	20231122	142400	56264193	1572	1572	1572	1572	0
369	20231122	142300	56264193	1572	1572	1572	1572	0
370	20231122	142200	56264193	1572	1572	1572	1572	2
371	20231122	142100	56261049	1572	1572	1572	1572	0
372	20231122	142000	56261049	1572	1571	1572	1571	64
373	20231122	141900	56160504	1571	1571	1571	1571	0
374	20231122	141800	56160504	1571	1571	1571	1571	0
375	20231122	141700	56160504	1571	1571	1571	1571	0
376	20231122	141600	56160504	1571	1571	1571	1571	0
377	20231122	141500	56160504	1571	1571	1571	1571	0
378	20231122	141400	56160504	1571	1571	1571	1571	0
379	20231122	141300	56160504	1571	1571	1571	1571	0
380	20231122	141200	56160504	1571	1571	1571	1571	0
381	20231122	141100	56160504	1571	1571	1571	1571	10
382	20231122	141000	56144794	1572	1572	1572	1572	0
383	20231122	140900	56144794	1572	1572	1572	1572	0
384	20231122	140800	56144794	1572	1572	1572	1572	0
385	20231122	140700	56144794	1572	1572	1572	1572	0
386	20231122	140600	56144794	1572	1572	1572	1572	0
387	20231122	140500	56144794	1572	1572	1572	1572	0
388	20231122	140400	56144794	1572	1572	1572	1572	0
389	20231122	140300	56144794	1572	1572	1572	1572	0
390	20231122	140200	56144794	1572	1572	1572	1572	0
391	20231122	140100	56144794	1572	1572	1572	1572	30
392	20231122	140000	56097634	1572	1572	1572	1572	30
393	20231122	135900	56050474	1572	1572	1572	1572	9
394	20231122	135800	56036326	1572	1572	1572	1572	30
395	20231122	135700	55989166	1572	1572	1572	1572	14
396	20231122	135600	55967158	1571	1571	1571	1571	634
397	20231122	135500	54971144	1571	1571	1571	1571	0
398	20231122	135400	54971144	1571	1571	1571	1571	0
399	20231122	135300	54971144	1571	1571	1571	1571	0
400	20231122	135200	54971144	1571	1571	1571	1571	0
401	20231122	135100	54971144	1571	1571	1571	1571	0
402	20231122	135000	54971144	1571	1571	1571	1571	0
403	20231122	134900	54971144	1571	1571	1571	1571	0
404	20231122	134800	54971144	1571	1571	1571	1571	0
405	20231122	134700	54971144	1571	1571	1571	1571	0
406	20231122	134600	54971144	1571	1571	1571	1571	0
407	20231122	134500	54971144	1571	1571	1571	1571	0
408	20231122	134400	54971144	1571	1571	1571	1571	0
409	20231122	134300	54971144	1571	1571	1571	1571	0
410	20231122	134200	54971144	1571	1571	1571	1571	0
411	20231122	134100	54971144	1571	1571	1571	1571	0
412	20231122	134000	54971144	1571	1571	1571	1571	0
413	20231122	133900	54971144	1571	1571	1571	1571	0
414	20231122	133800	54971144	1571	1571	1571	1571	0
415	20231122	133700	54971144	1571	1571	1571	1571	0
416	20231122	133600	54971144	1571	1571	1571	1571	0
417	20231122	133500	54971144	1571	1571	1571	1571	0
418	20231122	133400	54971144	1571	1571	1571	1571	0
419	20231122	133300	54971144	1571	1571	1571	1571	0
420	20231122	133200	54971144	1571	1571	1571	1571	0
421	20231122	133100	54971144	1571	1571	1571	1571	0
422	20231122	133000	54971144	1571	1571	1571	1571	0
423	20231122	132900	54971144	1571	1571	1571	1571	0
424	20231122	132800	54971144	1571	1571	1571	1571	0
425	20231122	132700	54971144	1571	1571	1571	1571	0
426	20231122	132600	54971144	1571	1571	1571	1571	0
427	20231122	132500	54971144	1571	1571	1571	1571	0
428	20231122	132400	54971144	1571	1571	1571	1571	0
429	20231122	132300	54971144	1571	1571	1571	1571	0
430	20231122	132200	54971144	1571	1571	1571	1571	107
431	20231122	132100	54803047	1571	1571	1571	1571	0
432	20231122	132000	54803047	1571	1571	1571	1571	0
433	20231122	131900	54803047	1571	1571	1571	1571	0
434	20231122	131800	54803047	1571	1571	1571	1571	0
435	20231122	131700	54803047	1571	1571	1571	1571	0
436	20231122	131600	54803047	1571	1571	1571	1571	0
437	20231122	131500	54803047	1571	1571	1571	1571	0
438	20231122	131400	54803047	1571	1571	1571	1571	0
439	20231122	131300	54803047	1571	1571	1571	1571	0
440	20231122	131200	54803047	1571	1571	1571	1571	0
441	20231122	131100	54803047	1571	1571	1571	1571	0
442	20231122	131000	54803047	1571	1571	1571	1571	0
443	20231122	130900	54803047	1571	1571	1571	1571	0
444	20231122	130800	54803047	1571	1571	1571	1571	0
445	20231122	130700	54803047	1571	1571	1571	1571	0
446	20231122	130600	54803047	1571	1571	1571	1571	0
447	20231122	130500	54803047	1571	1571	1571	1571	0
448	20231122	130400	54803047	1571	1571	1571	1571	0
449	20231122	130300	54803047	1571	1571	1571	1571	0
450	20231122	130200	54803047	1571	1571	1571	1571	0
451	20231122	130100	54803047	1571	1571	1571	1571	0
452	20231122	130000	54803047	1571	1571	1571	1571	0
453	20231122	125900	54803047	1571	1571	1571	1571	0
454	20231122	125800	54803047	1571	1571	1571	1571	5
455	20231122	125700	54795192	1571	1571	1571	1571	0
456	20231122	125600	54795192	1571	1571	1571	1571	0
457	20231122	125500	54795192	1571	1571	1571	1571	0
458	20231122	125400	54795192	1571	1571	1571	1571	0
459	20231122	125300	54795192	1571	1571	1571	1571	0
460	20231122	125200	54795192	1571	1571	1571	1571	0
461	20231122	125100	54795192	1571	1571	1571	1571	0
462	20231122	125000	54795192	1571	1571	1571	1571	0
463	20231122	124900	54795192	1571	1571	1571	1571	0
464	20231122	124800	54795192	1571	1571	1571	1571	0
465	20231122	124700	54795192	1571	1571	1571	1571	0
466	20231122	124600	54795192	1571	1571	1571	1571	0
467	20231122	124500	54795192	1571	1571	1571	1571	0
468	20231122	124400	54795192	1571	1571	1571	1571	0
469	20231122	124300	54795192	1571	1571	1571	1571	0
470	20231122	124200	54795192	1571	1571	1571	1571	0
471	20231122	124100	54795192	1571	1571	1571	1571	0
472	20231122	124000	54795192	1571	1571	1571	1571	0
473	20231122	123900	54795192	1571	1571	1571	1571	0
474	20231122	123800	54795192	1571	1571	1571	1571	0
475	20231122	123700	54795192	1571	1571	1571	1571	0
476	20231122	123600	54795192	1571	1571	1571	1571	0
477	20231122	123500	54795192	1571	1571	1571	1571	0
478	20231122	123400	54795192	1571	1571	1571	1571	0
479	20231122	123300	54795192	1571	1571	1571	1571	0
480	20231122	123200	54795192	1571	1571	1571	1571	0
481	20231122	123100	54795192	1571	1571	1571	1571	0
482	20231122	123000	54795192	1571	1571	1571	1571	0
483	20231122	122900	54795192	1571	1571	1571	1571	0
484	20231122	122800	54795192	1571	1571	1571	1571	0
485	20231122	122700	54795192	1571	1571	1571	1571	0
486	20231122	122600	54795192	1571	1571	1571	1571	0
487	20231122	122500	54795192	1571	1571	1571	1571	0
488	20231122	122400	54795192	1571	1571	1571	1571	0
489	20231122	122300	54795192	1571	1571	1571	1571	0
490	20231122	122200	54795192	1571	1571	1571	1571	0
491	20231122	122100	54795192	1571	1571	1571	1571	0
492	20231122	122000	54795192	1571	1571	1571	1571	0
493	20231122	121900	54795192	1571	1571	1571	1571	0
494	20231122	121800	54795192	1571	1571	1571	1571	0
495	20231122	121700	54795192	1571	1571	1571	1571	0
496	20231122	121600	54795192	1571	1571	1571	1571	0
497	20231122	121500	54795192	1571	1571	1571	1571	50
498	20231122	121400	54716642	1572	1572	1572	1572	0
499	20231122	121300	54716642	1572	1572	1572	1572	0
500	20231122	121200	54716642	1572	1572	1572	1572	0
501	20231122	121100	54716642	1572	1572	1572	1572	0
502	20231122	121000	54716642	1572	1572	1572	1572	0
503	20231122	120900	54716642	1572	1572	1572	1572	0
504	20231122	120800	54716642	1572	1572	1572	1572	0
505	20231122	120700	54716642	1572	1572	1572	1572	0
506	20231122	120600	54716642	1572	1572	1572	1572	0
507	20231122	120500	54716642	1572	1572	1572	1572	0
508	20231122	120400	54716642	1572	1572	1572	1572	0
509	20231122	120300	54716642	1572	1572	1572	1572	0
510	20231122	120200	54716642	1572	1572	1572	1572	0
511	20231122	120100	54716642	1572	1572	1572	1572	0
512	20231122	120000	54716642	1572	1572	1572	1572	0
513	20231122	115900	54716642	1572	1572	1572	1572	0
514	20231122	115800	54716642	1572	1572	1572	1572	0
515	20231122	115700	54716642	1572	1572	1572	1572	0
516	20231122	115600	54716642	1572	1572	1572	1572	0
517	20231122	115500	54716642	1572	1572	1572	1572	0
518	20231122	115400	54716642	1572	1572	1572	1572	0
519	20231122	115300	54716642	1572	1572	1572	1572	0
520	20231122	115200	54716642	1572	1572	1572	1572	0
521	20231122	115100	54716642	1572	1572	1572	1572	0
522	20231122	115000	54716642	1572	1572	1572	1572	0
523	20231122	114900	54716642	1572	1572	1572	1572	0
524	20231122	114800	54716642	1572	1572	1572	1572	0
525	20231122	114700	54716642	1572	1572	1572	1572	0
526	20231122	114600	54716642	1572	1572	1572	1572	0
527	20231122	114500	54716642	1572	1572	1572	1572	0
528	20231122	114400	54716642	1572	1572	1572	1572	0
529	20231122	114300	54716642	1572	1572	1572	1572	0
530	20231122	114200	54716642	1572	1572	1572	1572	0
531	20231122	114100	54716642	1572	1572	1572	1572	0
532	20231122	114000	54716642	1572	1572	1572	1572	0
533	20231122	113900	54716642	1572	1572	1572	1572	0
534	20231122	113800	54716642	1572	1572	1572	1572	0
535	20231122	113700	54716642	1572	1572	1572	1572	0
536	20231122	113600	54716642	1572	1572	1572	1572	10
537	20231122	113500	54700922	1572	1572	1572	1572	1
538	20231122	113400	54699350	1571	1571	1571	1571	0
539	20231122	113300	54699350	1571	1571	1571	1571	0
540	20231122	113200	54699350	1571	1571	1571	1571	0
541	20231122	113100	54699350	1571	1571	1571	1571	0
542	20231122	113000	54699350	1571	1571	1571	1571	1
543	20231122	112900	54697779	1571	1571	1571	1571	0
544	20231122	112800	54697779	1571	1571	1571	1571	0
545	20231122	112700	54697779	1571	1571	1571	1571	1
546	20231122	112600	54696208	1560	1560	1560	1560	0
547	20231122	112500	54696208	1560	1560	1560	1560	0
548	20231122	112400	54696208	1560	1560	1560	1560	0
549	20231122	112300	54696208	1560	1560	1560	1560	0
550	20231122	112200	54696208	1560	1560	1560	1560	0
551	20231122	112100	54696208	1560	1560	1560	1560	0
552	20231122	112000	54696208	1560	1560	1560	1560	0
553	20231122	111900	54696208	1560	1560	1560	1560	0
554	20231122	111800	54696208	1560	1560	1560	1560	0
555	20231122	111700	54696208	1560	1560	1560	1560	0
556	20231122	111600	54696208	1560	1560	1560	1560	0
557	20231122	111500	54696208	1560	1560	1560	1560	0
558	20231122	111400	54696208	1560	1560	1560	1560	0
559	20231122	111300	54696208	1560	1560	1560	1560	0
560	20231122	111200	54696208	1560	1560	1560	1560	0
561	20231122	111100	54696208	1560	1560	1560	1560	0
562	20231122	111000	54696208	1560	1561	1561	1560	2500
563	20231122	110900	50795441	1566	1566	1566	1566	0
564	20231122	110800	50795441	1566	1566	1566	1566	0
565	20231122	110700	50795441	1566	1566	1566	1566	0
566	20231122	110600	50795441	1566	1566	1566	1566	20
567	20231122	110500	50764121	1566	1566	1566	1566	180
568	20231122	110400	50482241	1572	1569	1572	1569	5
569	20231122	110300	50474393	1568	1570	1570	1568	297
570	20231122	110200	50008244	1569	1569	1569	1569	0
571	20231122	110100	50008244	1569	1569	1569	1569	0
572	20231122	110000	50008244	1569	1565	1569	1565	703
573	20231122	105900	48907146	1560	1560	1560	1560	0
574	20231122	105800	48907146	1560	1560	1560	1560	17339
575	20231122	105700	21858306	1560	1560	1560	1560	469
576	20231122	105600	21126666	1560	1560	1560	1560	0
577	20231122	105500	21126666	1560	1560	1560	1560	173
578	20231122	105400	20856786	1560	1560	1560	1560	0
579	20231122	105300	20856786	1560	1560	1560	1560	0
580	20231122	105200	20856786	1560	1560	1560	1560	1
581	20231122	105100	20855226	1560	1560	1560	1560	1
582	20231122	105000	20853666	1560	1560	1560	1560	0
583	20231122	104900	20853666	1560	1560	1560	1560	0
584	20231122	104800	20853666	1560	1560	1560	1560	0
585	20231122	104700	20853666	1560	1560	1560	1560	1
586	20231122	104600	20852106	1560	1560	1560	1560	0
587	20231122	104500	20852106	1560	1560	1560	1560	0
588	20231122	104400	20852106	1560	1560	1560	1560	0
589	20231122	104300	20852106	1560	1560	1560	1560	0
590	20231122	104200	20852106	1560	1560	1560	1560	0
591	20231122	104100	20852106	1560	1560	1560	1560	0
592	20231122	104000	20852106	1560	1560	1560	1560	0
593	20231122	103900	20852106	1560	1560	1560	1560	0
594	20231122	103800	20852106	1560	1560	1560	1560	0
595	20231122	103700	20852106	1560	1560	1560	1560	0
596	20231122	103600	20852106	1560	1560	1560	1560	0
597	20231122	103500	20852106	1560	1560	1560	1560	0
598	20231122	103400	20852106	1560	1560	1560	1560	0
599	20231122	103300	20852106	1560	1560	1560	1560	0
600	20231122	103200	20852106	1560	1560	1560	1560	0
601	20231122	103100	20852106	1560	1560	1560	1560	0
602	20231122	103000	20852106	1560	1560	1560	1560	0
603	20231122	102900	20852106	1560	1560	1560	1560	0
604	20231122	102800	20852106	1560	1560	1560	1560	9
605	20231122	102700	20838066	1557	1557	1557	1557	2
606	20231122	102600	20834952	1556	1556	1556	1556	0
607	20231122	102500	20834952	1556	1556	1556	1556	0
608	20231122	102400	20834952	1556	1556	1556	1556	2
609	20231122	102300	20831840	1557	1557	1557	1557	0
610	20231122	102200	20831840	1557	1557	1557	1557	9
611	20231122	102100	20817827	1557	1557	1557	1557	0
612	20231122	102000	20817827	1557	1557	1557	1557	6
613	20231122	101900	20808485	1557	1559	1559	1557	117
614	20231122	101800	20626246	1560	1560	1560	1560	0
615	20231122	101700	20626246	1560	1560	1560	1560	0
616	20231122	101600	20626246	1560	1560	1560	1560	6
617	20231122	101500	20616886	1560	1560	1560	1560	0
618	20231122	101400	20616886	1560	1560	1560	1560	0
619	20231122	101300	20616886	1560	1560	1560	1560	0
620	20231122	101200	20616886	1560	1560	1560	1560	5
621	20231122	101100	20609086	1560	1561	1561	1560	15
622	20231122	101000	20585681	1561	1561	1561	1561	0
623	20231122	100900	20585681	1561	1561	1561	1561	40
624	20231122	100800	20523241	1561	1562	1562	1561	25
625	20231122	100700	20484206	1563	1563	1563	1563	10
626	20231122	100600	20468576	1564	1564	1564	1564	27
627	20231122	100500	20426348	1564	1564	1564	1564	110
628	20231122	100400	20254308	1553	1553	1553	1553	0
629	20231122	100300	20254308	1553	1555	1555	1553	3300
630	20231122	100200	15128465	1555	1555	1555	1555	0
631	20231122	100100	15128465	1555	1555	1555	1555	0
632	20231122	100000	15128465	1555	1555	1555	1555	0
633	20231122	095900	15128465	1555	1555	1555	1555	0
634	20231122	095800	15128465	1555	1557	1557	1555	890
635	20231122	095700	13744133	1565	1565	1565	1565	0
636	20231122	095600	13744133	1565	1565	1565	1565	0
637	20231122	095500	13744133	1565	1565	1565	1565	0
638	20231122	095400	13744133	1565	1565	1565	1565	0
639	20231122	095300	13744133	1565	1565	1565	1565	0
640	20231122	095200	13744133	1565	1565	1565	1565	0
641	20231122	095100	13744133	1565	1565	1565	1565	0
642	20231122	095000	13744133	1565	1565	1565	1565	0
643	20231122	094900	13744133	1565	1565	1565	1565	1
644	20231122	094800	13742568	1565	1565	1565	1565	0
645	20231122	094700	13742568	1565	1565	1565	1565	0
646	20231122	094600	13742568	1565	1565	1565	1565	1
647	20231122	094500	13741003	1556	1556	1556	1556	0
648	20231122	094400	13741003	1556	1556	1556	1556	0
649	20231122	094300	13741003	1556	1556	1556	1556	0
650	20231122	094200	13741003	1556	1556	1556	1556	0
651	20231122	094100	13741003	1556	1556	1556	1556	0
652	20231122	094000	13741003	1556	1557	1557	1556	29
653	20231122	093900	13695867	1557	1557	1557	1557	0
654	20231122	093800	13695867	1557	1557	1557	1557	0
655	20231122	093700	13695867	1557	1557	1557	1557	0
656	20231122	093600	13695867	1557	1557	1557	1557	0
657	20231122	093500	13695867	1557	1564	1564	1557	600
658	20231122	093400	12757663	1566	1566	1566	1566	6
659	20231122	093300	12748267	1566	1566	1566	1566	11
660	20231122	093200	12731041	1566	1566	1566	1566	0
661	20231122	093100	12731041	1566	1566	1566	1566	0
662	20231122	093000	12731041	1566	1566	1566	1566	0
663	20231122	092900	12731041	1566	1566	1566	1566	0
664	20231122	092800	12731041	1566	1566	1566	1566	0
665	20231122	092700	12731041	1566	1566	1566	1566	2
666	20231122	092600	12727909	1566	1566	1566	1566	0
667	20231122	092500	12727909	1566	1566	1566	1566	0
668	20231122	092400	12727909	1566	1566	1566	1566	32
669	20231122	092300	12677797	1566	1566	1566	1566	0
670	20231122	092200	12677797	1566	1566	1566	1566	0
671	20231122	092100	12677797	1566	1565	1566	1565	46
672	20231122	092000	12605762	1565	1565	1565	1565	1159
673	20231122	091900	10791927	1565	1565	1565	1565	3229
674	20231122	091800	5738542	1565	1565	1565	1565	0
675	20231122	091700	5738542	1565	1565	1565	1565	0
676	20231122	091600	5738542	1565	1565	1565	1565	0
677	20231122	091500	5738542	1565	1565	1565	1565	0
678	20231122	091400	5738542	1565	1565	1565	1565	0
679	20231122	091300	5738542	1565	1565	1565	1565	0
680	20231122	091200	5738542	1565	1565	1565	1565	0
681	20231122	091100	5738542	1565	1565	1565	1565	0
682	20231122	091000	5738542	1565	1565	1565	1565	0
683	20231122	090900	5738542	1565	1565	1565	1565	199
684	20231122	090800	5427107	1565	1565	1565	1565	0
685	20231122	090700	5427107	1565	1565	1565	1565	27
686	20231122	090600	5384852	1565	1565	1565	1565	1271
687	20231122	090500	3395737	1565	1565	1565	1565	525
688	20231122	090400	2574112	1565	1565	1565	1565	0
689	20231122	090300	2574112	1565	1565	1565	1565	0
690	20231122	090200	2574112	1565	1565	1565	1565	2
691	20231122	090100	2570982	1563	1563	1563	1551	1540
692	20231122	090000	180090	1566	1566	1566	1566	115