KissMeData/106240/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	195600	103727062	1779	1779	1779	1779	3161
3	20231121	195500	103727062	1779	1779	1779	1779	0
4	20231121	195400	103727062	1779	1779	1779	1779	0
5	20231121	195300	103727062	1779	1779	1779	1779	0
6	20231121	195200	103727062	1779	1779	1779	1779	0
7	20231121	195100	103727062	1779	1779	1779	1779	0
8	20231121	195000	103727062	1779	1779	1779	1779	0
9	20231121	194900	103727062	1779	1779	1779	1779	0
10	20231121	194800	103727062	1779	1779	1779	1779	0
11	20231121	194700	103727062	1779	1779	1779	1779	0
12	20231121	194600	103727062	1779	1779	1779	1779	0
13	20231121	194500	103727062	1779	1779	1779	1779	0
14	20231121	194400	103727062	1779	1779	1779	1779	0
15	20231121	194300	103727062	1779	1779	1779	1779	0
16	20231121	194200	103727062	1779	1779	1779	1779	0
17	20231121	194100	103727062	1779	1779	1779	1779	0
18	20231121	194000	103727062	1779	1779	1779	1779	0
19	20231121	193900	103727062	1779	1779	1779	1779	0
20	20231121	193800	103727062	1779	1779	1779	1779	0
21	20231121	193700	103727062	1779	1779	1779	1779	0
22	20231121	193600	103727062	1779	1779	1779	1779	0
23	20231121	193500	103727062	1779	1779	1779	1779	0
24	20231121	193400	103727062	1779	1779	1779	1779	0
25	20231121	193300	103727062	1779	1779	1779	1779	0
26	20231121	193200	103727062	1779	1779	1779	1779	0
27	20231121	193100	103727062	1779	1779	1779	1779	0
28	20231121	193000	103727062	1779	1779	1779	1779	0
29	20231121	192900	103727062	1779	1779	1779	1779	0
30	20231121	192800	103727062	1779	1779	1779	1779	0
31	20231121	192700	103727062	1779	1779	1779	1779	0
32	20231121	192600	103727062	1779	1779	1779	1779	3161
33	20231121	192500	103727062	1779	1779	1779	1779	0
34	20231121	192400	103727062	1779	1779	1779	1779	0
35	20231121	192300	103727062	1779	1779	1779	1779	0
36	20231121	192200	103727062	1779	1779	1779	1779	0
37	20231121	192100	103727062	1779	1779	1779	1779	0
38	20231121	192000	103727062	1779	1779	1779	1779	0
39	20231121	191900	103727062	1779	1779	1779	1779	0
40	20231121	191800	103727062	1779	1779	1779	1779	0
41	20231121	191700	103727062	1779	1779	1779	1779	0
42	20231121	191600	103727062	1779	1779	1779	1779	0
43	20231121	191500	103727062	1779	1779	1779	1779	0
44	20231121	191400	103727062	1779	1779	1779	1779	0
45	20231121	191300	103727062	1779	1779	1779	1779	0
46	20231121	191200	103727062	1779	1779	1779	1779	0
47	20231121	191100	103727062	1779	1779	1779	1779	0
48	20231121	191000	103727062	1779	1779	1779	1779	0
49	20231121	190900	103727062	1779	1779	1779	1779	0
50	20231121	190800	103727062	1779	1779	1779	1779	0
51	20231121	190700	103727062	1779	1779	1779	1779	0
52	20231121	190600	103727062	1779	1779	1779	1779	0
53	20231121	190500	103727062	1779	1779	1779	1779	0
54	20231121	190400	103727062	1779	1779	1779	1779	0
55	20231121	190300	103727062	1779	1779	1779	1779	0
56	20231121	190200	103727062	1779	1779	1779	1779	0
57	20231121	190100	103727062	1779	1779	1779	1779	0
58	20231121	190000	103727062	1779	1779	1779	1779	0
59	20231121	185900	103727062	1779	1779	1779	1779	0
60	20231121	185800	103727062	1779	1779	1779	1779	0
61	20231121	185700	103727062	1779	1779	1779	1779	0
62	20231121	185600	103727062	1779	1779	1779	1779	3161
63	20231121	185500	103727062	1779	1779	1779	1779	0
64	20231121	185400	103727062	1779	1779	1779	1779	0
65	20231121	185300	103727062	1779	1779	1779	1779	0
66	20231121	185200	103727062	1779	1779	1779	1779	0
67	20231121	185100	103727062	1779	1779	1779	1779	0
68	20231121	185000	103727062	1779	1779	1779	1779	0
69	20231121	184900	103727062	1779	1779	1779	1779	0
70	20231121	184800	103727062	1779	1779	1779	1779	0
71	20231121	184700	103727062	1779	1779	1779	1779	0
72	20231121	184600	103727062	1779	1779	1779	1779	0
73	20231121	184500	103727062	1779	1779	1779	1779	0
74	20231121	184400	103727062	1779	1779	1779	1779	0
75	20231121	184300	103727062	1779	1779	1779	1779	0
76	20231121	184200	103727062	1779	1779	1779	1779	0
77	20231121	184100	103727062	1779	1779	1779	1779	0
78	20231121	184000	103727062	1779	1779	1779	1779	0
79	20231121	183900	103727062	1779	1779	1779	1779	0
80	20231121	183800	103727062	1779	1779	1779	1779	0
81	20231121	183700	103727062	1779	1779	1779	1779	0
82	20231121	183600	103727062	1779	1779	1779	1779	0
83	20231121	183500	103727062	1779	1779	1779	1779	0
84	20231121	183400	103727062	1779	1779	1779	1779	0
85	20231121	183300	103727062	1779	1779	1779	1779	0
86	20231121	183200	103727062	1779	1779	1779	1779	0
87	20231121	183100	103727062	1779	1779	1779	1779	0
88	20231121	183000	103727062	1779	1779	1779	1779	0
89	20231121	182900	103727062	1779	1779	1779	1779	0
90	20231121	182800	103727062	1779	1779	1779	1779	0
91	20231121	182700	103727062	1779	1779	1779	1779	0
92	20231121	182600	103727062	1779	1779	1779	1779	3161
93	20231121	182500	103727062	1779	1779	1779	1779	0
94	20231121	182400	103727062	1779	1779	1779	1779	0
95	20231121	182300	103727062	1779	1779	1779	1779	0
96	20231121	182200	103727062	1779	1779	1779	1779	0
97	20231121	182100	103727062	1779	1779	1779	1779	0
98	20231121	182000	103727062	1779	1779	1779	1779	0
99	20231121	181900	103727062	1779	1779	1779	1779	0
100	20231121	181800	103727062	1779	1779	1779	1779	0
101	20231121	181700	103727062	1779	1779	1779	1779	0
102	20231121	181600	103727062	1779	1779	1779	1779	0
103	20231121	181500	103727062	1779	1779	1779	1779	0
104	20231121	181400	103727062	1779	1779	1779	1779	0
105	20231121	181300	103727062	1779	1779	1779	1779	0
106	20231121	181200	103727062	1779	1779	1779	1779	0
107	20231121	181100	103727062	1779	1779	1779	1779	0
108	20231121	181000	103727062	1779	1779	1779	1779	0
109	20231121	180900	103727062	1779	1779	1779	1779	0
110	20231121	180800	103727062	1779	1779	1779	1779	0
111	20231121	180700	103727062	1779	1779	1779	1779	0
112	20231121	180600	103727062	1779	1779	1779	1779	0
113	20231121	180500	103727062	1779	1779	1779	1779	0
114	20231121	180400	103727062	1779	1779	1779	1779	0
115	20231121	180300	103727062	1779	1779	1779	1779	0
116	20231121	180200	103727062	1779	1779	1779	1779	0
117	20231121	180100	103727062	1779	1779	1779	1779	0
118	20231121	180000	103727062	1779	1779	1779	1779	0
119	20231121	175900	103727062	1779	1779	1779	1779	0
120	20231121	175800	103727062	1779	1779	1779	1779	0
121	20231121	175700	103727062	1779	1779	1779	1779	0
122	20231121	175600	103727062	1779	1779	1779	1779	3161
123	20231121	175500	103727062	1779	1779	1779	1779	0
124	20231121	175400	103727062	1779	1779	1779	1779	0
125	20231121	175300	103727062	1779	1779	1779	1779	0
126	20231121	175200	103727062	1779	1779	1779	1779	0
127	20231121	175100	103727062	1779	1779	1779	1779	0
128	20231121	175000	103727062	1779	1779	1779	1779	0
129	20231121	174900	103727062	1779	1779	1779	1779	0
130	20231121	174800	103727062	1779	1779	1779	1779	0
131	20231121	174700	103727062	1779	1779	1779	1779	0
132	20231121	174600	103727062	1779	1779	1779	1779	0
133	20231121	174500	103727062	1779	1779	1779	1779	0
134	20231121	174400	103727062	1779	1779	1779	1779	0
135	20231121	174300	103727062	1779	1779	1779	1779	0
136	20231121	174200	103727062	1779	1779	1779	1779	0
137	20231121	174100	103727062	1779	1779	1779	1779	0
138	20231121	174000	103727062	1779	1779	1779	1779	0
139	20231121	173900	103727062	1779	1779	1779	1779	0
140	20231121	173800	103727062	1779	1779	1779	1779	0
141	20231121	173700	103727062	1779	1779	1779	1779	0
142	20231121	173600	103727062	1779	1779	1779	1779	0
143	20231121	173500	103727062	1779	1779	1779	1779	0
144	20231121	173400	103727062	1779	1779	1779	1779	0
145	20231121	173300	103727062	1779	1779	1779	1779	0
146	20231121	173200	103727062	1779	1779	1779	1779	0
147	20231121	173100	103727062	1779	1779	1779	1779	0
148	20231121	173000	103727062	1779	1779	1779	1779	0
149	20231121	172900	103727062	1779	1779	1779	1779	0
150	20231121	172800	103727062	1779	1779	1779	1779	0
151	20231121	172700	103727062	1779	1779	1779	1779	0
152	20231121	172600	103727062	1779	1779	1779	1779	3161
153	20231121	172500	103727062	1779	1779	1779	1779	0
154	20231121	172400	103727062	1779	1779	1779	1779	0
155	20231121	172300	103727062	1779	1779	1779	1779	0
156	20231121	172200	103727062	1779	1779	1779	1779	0
157	20231121	172100	103727062	1779	1779	1779	1779	0
158	20231121	172000	103727062	1779	1779	1779	1779	0
159	20231121	171900	103727062	1779	1779	1779	1779	0
160	20231121	171800	103727062	1779	1779	1779	1779	0
161	20231121	171700	103727062	1779	1779	1779	1779	0
162	20231121	171600	103727062	1779	1779	1779	1779	0
163	20231121	171500	103727062	1779	1779	1779	1779	0
164	20231121	171400	103727062	1779	1779	1779	1779	0
165	20231121	171300	103727062	1779	1779	1779	1779	0
166	20231121	171200	103727062	1779	1779	1779	1779	0
167	20231121	171100	103727062	1779	1779	1779	1779	0
168	20231121	171000	103727062	1779	1779	1779	1779	0
169	20231121	170900	103727062	1779	1779	1779	1779	0
170	20231121	170800	103727062	1779	1779	1779	1779	0
171	20231121	170700	103727062	1779	1779	1779	1779	0
172	20231121	170600	103727062	1779	1779	1779	1779	0
173	20231121	170500	103727062	1779	1779	1779	1779	0
174	20231121	170400	103727062	1779	1779	1779	1779	0
175	20231121	170300	103727062	1779	1779	1779	1779	0
176	20231121	170200	103727062	1779	1779	1779	1779	0
177	20231121	170100	103727062	1779	1779	1779	1779	0
178	20231121	170000	103727062	1779	1779	1779	1779	0
179	20231121	165900	103727062	1779	1779	1779	1779	0
180	20231121	165800	103727062	1779	1779	1779	1779	0
181	20231121	165700	103727062	1779	1779	1779	1779	0
182	20231121	165600	103727062	1779	1779	1779	1779	3161
183	20231121	165500	103727062	1779	1779	1779	1779	0
184	20231121	165400	103727062	1779	1779	1779	1779	0
185	20231121	165300	103727062	1779	1779	1779	1779	0
186	20231121	165200	103727062	1779	1779	1779	1779	0
187	20231121	165100	103727062	1779	1779	1779	1779	0
188	20231121	165000	103727062	1779	1779	1779	1779	0
189	20231121	164900	103727062	1779	1779	1779	1779	0
190	20231121	164800	103727062	1779	1779	1779	1779	0
191	20231121	164700	103727062	1779	1779	1779	1779	0
192	20231121	164600	103727062	1779	1779	1779	1779	0
193	20231121	164500	103727062	1779	1779	1779	1779	0
194	20231121	164400	103727062	1779	1779	1779	1779	0
195	20231121	164300	103727062	1779	1779	1779	1779	0
196	20231121	164200	103727062	1779	1779	1779	1779	0
197	20231121	164100	103727062	1779	1779	1779	1779	0
198	20231121	164000	103727062	1779	1779	1779	1779	0
199	20231121	163900	103727062	1779	1779	1779	1779	0
200	20231121	163800	103727062	1779	1779	1779	1779	0
201	20231121	163700	103727062	1779	1779	1779	1779	0
202	20231121	163600	103727062	1779	1779	1779	1779	0
203	20231121	163500	103727062	1779	1779	1779	1779	0
204	20231121	163400	103727062	1779	1779	1779	1779	0
205	20231121	163300	103727062	1779	1779	1779	1779	0
206	20231121	163200	103727062	1779	1779	1779	1779	0
207	20231121	163100	103727062	1779	1779	1779	1779	0
208	20231121	163000	103727062	1779	1779	1779	1779	0
209	20231121	162900	103727062	1779	1779	1779	1779	0
210	20231121	162800	103727062	1779	1779	1779	1779	0
211	20231121	162700	103727062	1779	1779	1779	1779	0
212	20231121	162600	103727062	1779	1779	1779	1779	3161
213	20231121	162500	103727062	1779	1779	1779	1779	0
214	20231121	162400	103727062	1779	1779	1779	1779	0
215	20231121	162300	103727062	1779	1779	1779	1779	0
216	20231121	162200	103727062	1779	1779	1779	1779	0
217	20231121	162100	103727062	1779	1779	1779	1779	0
218	20231121	162000	103727062	1779	1779	1779	1779	0
219	20231121	161900	103727062	1779	1779	1779	1779	0
220	20231121	161800	103727062	1779	1779	1779	1779	0
221	20231121	161700	103727062	1779	1779	1779	1779	0
222	20231121	161600	103727062	1779	1779	1779	1779	0
223	20231121	161500	103727062	1779	1779	1779	1779	0
224	20231121	161400	103727062	1779	1779	1779	1779	0
225	20231121	161300	103727062	1779	1779	1779	1779	0
226	20231121	161200	103727062	1779	1779	1779	1779	0
227	20231121	161100	103727062	1779	1779	1779	1779	0
228	20231121	161000	103727062	1779	1779	1779	1779	0
229	20231121	160900	103727062	1779	1779	1779	1779	0
230	20231121	160800	103727062	1779	1779	1779	1779	0
231	20231121	160700	103727062	1779	1779	1779	1779	0
232	20231121	160600	103727062	1779	1779	1779	1779	0
233	20231121	160500	103727062	1779	1779	1779	1779	0
234	20231121	160400	103727062	1779	1779	1779	1779	0
235	20231121	160300	103727062	1779	1779	1779	1779	0
236	20231121	160200	103727062	1779	1779	1779	1779	0
237	20231121	160100	103727062	1779	1779	1779	1779	0
238	20231121	160000	103727062	1779	1779	1779	1779	0
239	20231121	155900	103727062	1779	1779	1779	1779	0
240	20231121	155800	103727062	1779	1779	1779	1779	0
241	20231121	155700	103727062	1779	1779	1779	1779	0
242	20231121	155600	103727062	1779	1779	1779	1779	3161
243	20231121	155500	103727062	1779	1779	1779	1779	0
244	20231121	155400	103727062	1779	1779	1779	1779	0
245	20231121	155300	103727062	1779	1779	1779	1779	0
246	20231121	155200	103727062	1779	1779	1779	1779	0
247	20231121	155100	103727062	1779	1779	1779	1779	0
248	20231121	155000	103727062	1779	1779	1779	1779	0
249	20231121	154900	103727062	1779	1779	1779	1779	0
250	20231121	154800	103727062	1779	1779	1779	1779	0
251	20231121	154700	103727062	1779	1779	1779	1779	0
252	20231121	154600	103727062	1779	1779	1779	1779	0
253	20231121	154500	103727062	1779	1779	1779	1779	0
254	20231121	154400	103727062	1779	1779	1779	1779	0
255	20231121	154300	103727062	1779	1779	1779	1779	0
256	20231121	154200	103727062	1779	1779	1779	1779	0
257	20231121	154100	103727062	1779	1779	1779	1779	0
258	20231121	154000	103727062	1779	1779	1779	1779	0
259	20231121	153900	103727062	1779	1779	1779	1779	0
260	20231121	153800	103727062	1779	1779	1779	1779	0
261	20231121	153700	103727062	1779	1779	1779	1779	0
262	20231121	153600	103727062	1779	1779	1779	1779	0
263	20231121	153500	103727062	1779	1779	1779	1779	0
264	20231121	153400	103727062	1779	1779	1779	1779	0
265	20231121	153300	103727062	1779	1779	1779	1779	0
266	20231121	153200	103727062	1779	1779	1779	1779	0
267	20231121	153100	103727062	1779	1779	1779	1779	0
268	20231121	153000	103727062	1779	1779	1779	1779	3161
269	20231121	152900	98103643	1795	1795	1795	1795	0
270	20231121	152800	98103643	1795	1795	1795	1795	0
271	20231121	152700	98103643	1795	1795	1795	1795	0
272	20231121	152600	98103643	1795	1795	1795	1795	0
273	20231121	152500	98103643	1795	1795	1795	1795	0
274	20231121	152400	98103643	1795	1795	1795	1795	0
275	20231121	152300	98103643	1795	1795	1795	1795	0
276	20231121	152200	98103643	1795	1795	1795	1795	0
277	20231121	152100	98103643	1795	1795	1795	1795	0
278	20231121	152000	98103643	1795	1795	1795	1795	0
279	20231121	151900	98103643	1795	1794	1795	1794	40
280	20231121	151800	98031879	1795	1795	1795	1795	0
281	20231121	151700	98031879	1795	1795	1795	1795	0
282	20231121	151600	98031879	1795	1795	1795	1795	318
283	20231121	151500	97461069	1794	1795	1795	1794	110
284	20231121	151400	97263719	1795	1795	1795	1795	0
285	20231121	151300	97263719	1795	1795	1795	1795	0
286	20231121	151200	97263719	1795	1795	1795	1795	5
287	20231121	151100	97254744	1795	1795	1795	1795	0
288	20231121	151000	97254744	1795	1795	1795	1795	0
289	20231121	150900	97254744	1795	1795	1795	1795	0
290	20231121	150800	97254744	1795	1788	1795	1775	3527
291	20231121	150700	90985522	1790	1790	1790	1790	0
292	20231121	150600	90985522	1790	1790	1790	1790	0
293	20231121	150500	90985522	1790	1790	1790	1790	0
294	20231121	150400	90985522	1790	1790	1790	1790	0
295	20231121	150300	90985522	1790	1790	1790	1790	0
296	20231121	150200	90985522	1790	1790	1790	1790	1
297	20231121	150100	90983732	1778	1778	1778	1778	0
298	20231121	150000	90983732	1778	1778	1778	1778	0
299	20231121	145900	90983732	1778	1794	1794	1778	8611
300	20231121	145800	75657669	1795	1795	1795	1795	103
301	20231121	145700	75472784	1795	1795	1795	1795	0
302	20231121	145600	75472784	1795	1795	1795	1795	0
303	20231121	145500	75472784	1795	1795	1795	1795	0
304	20231121	145400	75472784	1795	1795	1795	1795	0
305	20231121	145300	75472784	1795	1795	1795	1795	168
306	20231121	145200	75171224	1794	1794	1794	1794	1
307	20231121	145100	75169430	1787	1787	1787	1787	0
308	20231121	145000	75169430	1787	1787	1787	1787	0
309	20231121	144900	75169430	1787	1787	1787	1787	0
310	20231121	144800	75169430	1787	1787	1787	1787	1
311	20231121	144700	75167643	1799	1799	1799	1799	0
312	20231121	144600	75167643	1799	1792	1799	1783	2239
313	20231121	144500	71171327	1799	1792	1799	1792	104
314	20231121	144400	70984363	1793	1793	1793	1793	0
315	20231121	144300	70984363	1793	1794	1794	1793	123
316	20231121	144200	70763771	1796	1796	1796	1796	0
317	20231121	144100	70763771	1796	1796	1796	1796	0
318	20231121	144000	70763771	1796	1796	1796	1796	0
319	20231121	143900	70763771	1796	1796	1796	1796	0
320	20231121	143800	70763771	1796	1796	1796	1796	0
321	20231121	143700	70763771	1796	1796	1796	1796	0
322	20231121	143600	70763771	1796	1796	1796	1796	4
323	20231121	143500	70756587	1796	1796	1796	1796	0
324	20231121	143400	70756587	1796	1796	1796	1796	0
325	20231121	143300	70756587	1796	1796	1796	1796	0
326	20231121	143200	70756587	1796	1796	1796	1796	0
327	20231121	143100	70756587	1796	1796	1796	1796	0
328	20231121	143000	70756587	1796	1796	1796	1796	0
329	20231121	142900	70756587	1796	1796	1796	1796	0
330	20231121	142800	70756587	1796	1795	1797	1795	14
331	20231121	142700	70731452	1795	1796	1796	1795	33
332	20231121	142600	70672204	1796	1798	1798	1796	337
333	20231121	142500	70066302	1798	1799	1799	1798	575
334	20231121	142400	69031897	1798	1798	1798	1798	0
335	20231121	142300	69031897	1798	1798	1798	1798	1
336	20231121	142200	69030099	1798	1798	1798	1798	1
337	20231121	142100	69028301	1798	1798	1798	1798	35
338	20231121	142000	68965371	1798	1798	1798	1798	13
339	20231121	141900	68941997	1798	1798	1798	1798	0
340	20231121	141800	68941997	1798	1798	1798	1798	123
341	20231121	141700	68720843	1797	1797	1797	1797	0
342	20231121	141600	68720843	1797	1797	1797	1797	0
343	20231121	141500	68720843	1797	1797	1797	1797	205
344	20231121	141400	68352458	1797	1797	1797	1797	0
345	20231121	141300	68352458	1797	1797	1797	1797	0
346	20231121	141200	68352458	1797	1797	1797	1797	71
347	20231121	141100	68224871	1797	1798	1798	1797	476
348	20231121	141000	67369026	1797	1797	1797	1797	0
349	20231121	140900	67369026	1797	1797	1797	1797	12
350	20231121	140800	67347462	1798	1798	1798	1798	0
351	20231121	140700	67347462	1798	1798	1798	1798	0
352	20231121	140600	67347462	1798	1798	1798	1798	128
353	20231121	140500	67117318	1799	1799	1799	1799	0
354	20231121	140400	67117318	1799	1799	1799	1799	0
355	20231121	140300	67117318	1799	1799	1799	1799	0
356	20231121	140200	67117318	1799	1799	1799	1799	0
357	20231121	140100	67117318	1799	1799	1799	1799	0
358	20231121	140000	67117318	1799	1799	1799	1799	0
359	20231121	135900	67117318	1799	1799	1799	1799	0
360	20231121	135800	67117318	1799	1799	1799	1799	0
361	20231121	135700	67117318	1799	1799	1799	1799	0
362	20231121	135600	67117318	1799	1799	1799	1799	0
363	20231121	135500	67117318	1799	1799	1799	1799	0
364	20231121	135400	67117318	1799	1797	1799	1797	473
365	20231121	135300	66266411	1799	1799	1799	1799	222
366	20231121	135200	65867033	1797	1797	1797	1797	0
367	20231121	135100	65867033	1797	1797	1797	1797	5
368	20231121	135000	65858048	1797	1797	1797	1797	5
369	20231121	134900	65849063	1797	1797	1797	1797	5
370	20231121	134800	65840078	1797	1797	1797	1797	321
371	20231121	134700	65263241	1797	1797	1797	1797	0
372	20231121	134600	65263241	1797	1797	1797	1797	1
373	20231121	134500	65261444	1798	1798	1798	1798	2
374	20231121	134400	65257848	1799	1799	1799	1799	0
375	20231121	134300	65257848	1799	1799	1799	1799	0
376	20231121	134200	65257848	1799	1799	1799	1799	0
377	20231121	134100	65257848	1799	1799	1799	1799	0
378	20231121	134000	65257848	1799	1799	1799	1799	0
379	20231121	133900	65257848	1799	1799	1799	1799	0
380	20231121	133800	65257848	1799	1799	1799	1799	0
381	20231121	133700	65257848	1799	1798	1799	1798	4
382	20231121	133600	65250655	1799	1799	1799	1799	0
383	20231121	133500	65250655	1799	1799	1799	1799	0
384	20231121	133400	65250655	1799	1799	1799	1799	0
385	20231121	133300	65250655	1799	1797	1799	1797	107
386	20231121	133200	65058276	1798	1798	1798	1798	0
387	20231121	133100	65058276	1798	1798	1798	1798	0
388	20231121	133000	65058276	1798	1798	1798	1798	223
389	20231121	132900	64657322	1798	1797	1798	1797	6
390	20231121	132800	64646539	1790	1790	1790	1790	0
391	20231121	132700	64646539	1790	1790	1790	1790	0
392	20231121	132600	64646539	1790	1790	1790	1790	0
393	20231121	132500	64646539	1790	1790	1790	1790	0
394	20231121	132400	64646539	1790	1790	1790	1790	0
395	20231121	132300	64646539	1790	1790	1790	1790	0
396	20231121	132200	64646539	1790	1790	1790	1790	0
397	20231121	132100	64646539	1790	1790	1790	1790	0
398	20231121	132000	64646539	1790	1790	1790	1790	0
399	20231121	131900	64646539	1790	1790	1790	1790	46
400	20231121	131800	64564199	1789	1789	1789	1789	0
401	20231121	131700	64564199	1789	1789	1789	1789	0
402	20231121	131600	64564199	1789	1789	1789	1789	3
403	20231121	131500	64558832	1784	1798	1798	1784	623
404	20231121	131400	63440639	1798	1798	1798	1798	0
405	20231121	131300	63440639	1798	1798	1798	1798	0
406	20231121	131200	63440639	1798	1798	1798	1798	1
407	20231121	131100	63438841	1799	1799	1799	1799	0
408	20231121	131000	63438841	1799	1799	1799	1799	0
409	20231121	130900	63438841	1799	1799	1799	1799	0
410	20231121	130800	63438841	1799	1799	1799	1799	0
411	20231121	130700	63438841	1799	1799	1799	1799	222
412	20231121	130600	63039463	1798	1798	1798	1798	0
413	20231121	130500	63039463	1798	1798	1798	1798	0
414	20231121	130400	63039463	1798	1798	1798	1798	0
415	20231121	130300	63039463	1798	1798	1798	1798	0
416	20231121	130200	63039463	1798	1798	1798	1798	0
417	20231121	130100	63039463	1798	1798	1798	1798	0
418	20231121	130000	63039463	1798	1798	1798	1798	0
419	20231121	125900	63039463	1798	1798	1798	1798	100
420	20231121	125800	62859663	1798	1798	1798	1798	1
421	20231121	125700	62857865	1798	1798	1798	1798	150
422	20231121	125600	62588165	1799	1799	1799	1799	0
423	20231121	125500	62588165	1799	1798	1799	1798	287
424	20231121	125400	62071860	1788	1788	1788	1788	778
425	20231121	125300	60680796	1788	1788	1788	1788	0
426	20231121	125200	60680796	1788	1788	1788	1788	0
427	20231121	125100	60680796	1788	1788	1788	1788	0
428	20231121	125000	60680796	1788	1788	1788	1788	0
429	20231121	124900	60680796	1788	1788	1788	1788	0
430	20231121	124800	60680796	1788	1788	1788	1788	2182
431	20231121	124700	56779380	1788	1789	1789	1788	260
432	20231121	124600	56314241	1790	1794	1794	1790	1157
433	20231121	124500	54239796	1795	1796	1796	1795	10
434	20231121	124400	54221837	1798	1798	1798	1798	222
435	20231121	124300	53822681	1799	1799	1799	1799	0
436	20231121	124200	53822681	1799	1799	1799	1799	0
437	20231121	124100	53822681	1799	1799	1799	1799	0
438	20231121	124000	53822681	1799	1799	1799	1799	0
439	20231121	123900	53822681	1799	1799	1799	1799	0
440	20231121	123800	53822681	1799	1799	1799	1799	0
441	20231121	123700	53822681	1799	1799	1799	1799	0
442	20231121	123600	53822681	1799	1799	1799	1799	0
443	20231121	123500	53822681	1799	1799	1799	1799	0
444	20231121	123400	53822681	1799	1799	1799	1799	0
445	20231121	123300	53822681	1799	1799	1799	1799	0
446	20231121	123200	53822681	1799	1799	1799	1799	0
447	20231121	123100	53822681	1799	1799	1799	1799	0
448	20231121	123000	53822681	1799	1799	1799	1799	0
449	20231121	122900	53822681	1799	1799	1799	1799	0
450	20231121	122800	53822681	1799	1799	1799	1799	4
451	20231121	122700	53815485	1799	1799	1799	1799	0
452	20231121	122600	53815485	1799	1799	1799	1799	0
453	20231121	122500	53815485	1799	1799	1799	1799	0
454	20231121	122400	53815485	1799	1798	1799	1798	21
455	20231121	122300	53777714	1799	1799	1799	1799	0
456	20231121	122200	53777714	1799	1798	1799	1798	10
457	20231121	122100	53759732	1799	1798	1799	1798	222
458	20231121	122000	53360365	1799	1799	1799	1799	0
459	20231121	121900	53360365	1799	1799	1799	1799	0
460	20231121	121800	53360365	1799	1799	1799	1799	0
461	20231121	121700	53360365	1799	1794	1799	1794	300
462	20231121	121600	52821799	1794	1794	1794	1794	11
463	20231121	121500	52802065	1795	1795	1795	1795	0
464	20231121	121400	52802065	1795	1795	1795	1795	0
465	20231121	121300	52802065	1795	1795	1795	1795	0
466	20231121	121200	52802065	1795	1795	1795	1795	0
467	20231121	121100	52802065	1795	1795	1795	1795	9
468	20231121	121000	52785910	1795	1795	1795	1795	5
469	20231121	120900	52776935	1795	1795	1795	1795	0
470	20231121	120800	52776935	1795	1795	1795	1795	0
471	20231121	120700	52776935	1795	1795	1795	1795	0
472	20231121	120600	52776935	1795	1795	1795	1795	0
473	20231121	120500	52776935	1795	1795	1795	1795	1
474	20231121	120400	52775140	1780	1787	1787	1780	704
475	20231121	120300	51520257	1784	1794	1794	1784	1588
476	20231121	120200	48683592	1795	1798	1798	1795	1424
477	20231121	120100	46127335	1799	1799	1799	1799	0
478	20231121	120000	46127335	1799	1799	1799	1799	2
479	20231121	115900	46123737	1799	1799	1799	1799	0
480	20231121	115800	46123737	1799	1799	1799	1799	222
481	20231121	115700	45724359	1799	1799	1799	1799	0
482	20231121	115600	45724359	1799	1799	1799	1799	1
483	20231121	115500	45722560	1800	1800	1800	1800	0
484	20231121	115400	45722560	1800	1800	1800	1800	0
485	20231121	115300	45722560	1800	1800	1800	1800	0
486	20231121	115200	45722560	1800	1800	1800	1800	0
487	20231121	115100	45722560	1800	1800	1800	1800	0
488	20231121	115000	45722560	1800	1800	1800	1800	0
489	20231121	114900	45722560	1800	1800	1800	1800	12
490	20231121	114800	45700960	1798	1798	1798	1798	0
491	20231121	114700	45700960	1798	1805	1805	1798	289
492	20231121	114600	45179388	1805	1805	1805	1805	67
493	20231121	114500	45058453	1805	1805	1805	1805	0
494	20231121	114400	45058453	1805	1805	1805	1805	0
495	20231121	114300	45058453	1805	1805	1805	1805	0
496	20231121	114200	45058453	1805	1805	1805	1805	31
497	20231121	114100	45002498	1805	1805	1805	1805	0
498	20231121	114000	45002498	1805	1805	1805	1805	1
499	20231121	113900	45000693	1805	1805	1805	1805	65
500	20231121	113800	44883368	1812	1812	1812	1812	0
501	20231121	113700	44883368	1812	1812	1812	1812	0
502	20231121	113600	44883368	1812	1812	1812	1812	0
503	20231121	113500	44883368	1812	1808	1812	1808	222
504	20231121	113400	44481700	1805	1805	1805	1805	0
505	20231121	113300	44481700	1805	1805	1805	1805	0
506	20231121	113200	44481700	1805	1805	1805	1805	2
507	20231121	113100	44478090	1805	1805	1805	1805	2
508	20231121	113000	44474480	1805	1810	1810	1805	65
509	20231121	112900	44357105	1812	1812	1812	1812	0
510	20231121	112800	44357105	1812	1812	1812	1812	0
511	20231121	112700	44357105	1812	1812	1812	1812	0
512	20231121	112600	44357105	1812	1812	1812	1812	0
513	20231121	112500	44357105	1812	1812	1812	1812	0
514	20231121	112400	44357105	1812	1812	1812	1812	0
515	20231121	112300	44357105	1812	1812	1812	1812	0
516	20231121	112200	44357105	1812	1812	1812	1812	0
517	20231121	112100	44357105	1812	1812	1812	1812	0
518	20231121	112000	44357105	1812	1812	1812	1812	0
519	20231121	111900	44357105	1812	1812	1812	1812	0
520	20231121	111800	44357105	1812	1811	1812	1811	3897
521	20231121	111700	37295749	1812	1812	1812	1812	0
522	20231121	111600	37295749	1812	1812	1812	1812	0
523	20231121	111500	37295749	1812	1812	1812	1812	0
524	20231121	111400	37295749	1812	1812	1812	1812	0
525	20231121	111300	37295749	1812	1812	1812	1812	0
526	20231121	111200	37295749	1812	1812	1812	1812	222
527	20231121	111100	36893485	1812	1812	1812	1812	0
528	20231121	111000	36893485	1812	1811	1812	1811	3
529	20231121	110900	36888050	1812	1812	1812	1812	0
530	20231121	110800	36888050	1812	1812	1812	1812	0
531	20231121	110700	36888050	1812	1812	1812	1812	0
532	20231121	110600	36888050	1812	1801	1812	1801	300
533	20231121	110500	36345253	1801	1801	1801	1801	0
534	20231121	110400	36345253	1801	1801	1801	1801	1
535	20231121	110300	36343452	1797	1797	1797	1797	0
536	20231121	110200	36343452	1797	1797	1797	1797	0
537	20231121	110100	36343452	1797	1797	1797	1797	0
538	20231121	110000	36343452	1797	1797	1797	1797	0
539	20231121	105900	36343452	1797	1797	1797	1797	3
540	20231121	105800	36338061	1797	1804	1804	1797	201
541	20231121	105700	35976267	1807	1807	1807	1807	0
542	20231121	105600	35976267	1807	1805	1807	1805	18
543	20231121	105500	35943761	1803	1803	1803	1803	0
544	20231121	105400	35943761	1803	1803	1803	1803	0
545	20231121	105300	35943761	1803	1803	1803	1803	0
546	20231121	105200	35943761	1803	1803	1803	1803	0
547	20231121	105100	35943761	1803	1803	1803	1803	0
548	20231121	105000	35943761	1803	1804	1804	1803	9
549	20231121	104900	35927532	1812	1805	1812	1805	222
550	20231121	104800	35525390	1805	1805	1805	1805	0
551	20231121	104700	35525390	1805	1805	1805	1805	0
552	20231121	104600	35525390	1805	1805	1805	1805	0
553	20231121	104500	35525390	1805	1805	1805	1805	0
554	20231121	104400	35525390	1805	1805	1805	1805	0
555	20231121	104300	35525390	1805	1805	1805	1805	0
556	20231121	104200	35525390	1805	1811	1811	1805	7
557	20231121	104100	35512734	1813	1813	1813	1813	0
558	20231121	104000	35512734	1813	1813	1813	1813	0
559	20231121	103900	35512734	1813	1813	1813	1813	0
560	20231121	103800	35512734	1813	1813	1813	1813	0
561	20231121	103700	35512734	1813	1800	1813	1800	1138
562	20231121	103600	33464220	1800	1800	1800	1800	5
563	20231121	103500	33455220	1800	1800	1800	1800	0
564	20231121	103400	33455220	1800	1800	1800	1800	28
565	20231121	103300	33404820	1800	1800	1800	1800	0
566	20231121	103200	33404820	1800	1800	1800	1800	0
567	20231121	103100	33404820	1800	1800	1800	1800	11
568	20231121	103000	33385020	1800	1798	1800	1798	228
569	20231121	102900	32974630	1800	1800	1800	1800	86
570	20231121	102800	32819830	1800	1799	1800	1799	459
571	20231121	102700	31993631	1799	1795	1799	1795	626
572	20231121	102600	30869945	1795	1794	1795	1794	596
573	20231121	102500	29800700	1794	1794	1794	1794	0
574	20231121	102400	29800700	1794	1794	1794	1794	1
575	20231121	102300	29798906	1794	1794	1794	1794	0
576	20231121	102200	29798906	1794	1794	1794	1794	0
577	20231121	102100	29798906	1794	1794	1794	1794	0
578	20231121	102000	29798906	1794	1794	1794	1794	0
579	20231121	101900	29798906	1794	1794	1794	1794	2
580	20231121	101800	29795318	1794	1794	1794	1794	0
581	20231121	101700	29795318	1794	1794	1794	1794	0
582	20231121	101600	29795318	1794	1794	1794	1794	930
583	20231121	101500	28126898	1794	1794	1794	1794	0
584	20231121	101400	28126898	1794	1794	1794	1794	0
585	20231121	101300	28126898	1794	1794	1794	1794	0
586	20231121	101200	28126898	1794	1794	1794	1794	0
587	20231121	101100	28126898	1794	1794	1794	1794	0
588	20231121	101000	28126898	1794	1794	1794	1794	0
589	20231121	100900	28126898	1794	1794	1794	1794	0
590	20231121	100800	28126898	1794	1794	1794	1794	0
591	20231121	100700	28126898	1794	1794	1794	1794	0
592	20231121	100600	28126898	1794	1794	1794	1794	0
593	20231121	100500	28126898	1794	1794	1794	1794	0
594	20231121	100400	28126898	1794	1794	1794	1794	0
595	20231121	100300	28126898	1794	1794	1794	1794	0
596	20231121	100200	28126898	1794	1793	1794	1784	3200
597	20231121	100100	22413841	1793	1793	1793	1793	10
598	20231121	100000	22395911	1793	1793	1794	1792	207
599	20231121	095900	22024699	1793	1793	1793	1793	0
600	20231121	095800	22024699	1793	1793	1793	1793	1
601	20231121	095700	22022906	1794	1794	1794	1794	0
602	20231121	095600	22022906	1794	1794	1794	1794	0
603	20231121	095500	22022906	1794	1794	1794	1794	0
604	20231121	095400	22022906	1794	1793	1794	1781	16
605	20231121	095300	21994225	1793	1793	1793	1793	0
606	20231121	095200	21994225	1793	1793	1793	1793	1
607	20231121	095100	21992432	1793	1793	1793	1793	4
608	20231121	095000	21985260	1793	1793	1793	1793	56
609	20231121	094900	21884852	1783	1783	1783	1783	107
610	20231121	094800	21694071	1781	1782	1782	1781	199
611	20231121	094700	21339591	1778	1793	1793	1778	1670
612	20231121	094600	18364886	1793	1793	1793	1793	1
613	20231121	094500	18363093	1793	1794	1794	1793	24
614	20231121	094400	18320038	1794	1794	1794	1794	5
615	20231121	094300	18311068	1795	1795	1795	1795	0
616	20231121	094200	18311068	1795	1795	1795	1795	0
617	20231121	094100	18311068	1795	1795	1795	1795	0
618	20231121	094000	18311068	1795	1795	1795	1795	0
619	20231121	093900	18311068	1795	1795	1795	1795	2
620	20231121	093800	18307478	1795	1795	1795	1795	0
621	20231121	093700	18307478	1795	1795	1795	1795	0
622	20231121	093600	18307478	1795	1795	1795	1795	14
623	20231121	093500	18282348	1794	1798	1798	1794	440
624	20231121	093400	17492137	1800	1800	1800	1800	575
625	20231121	093300	16457137	1800	1799	1800	1799	79
626	20231121	093200	16315013	1798	1799	1799	1798	31
627	20231121	093100	16259245	1799	1799	1799	1799	0
628	20231121	093000	16259245	1799	1799	1799	1799	1512
629	20231121	092900	13539157	1799	1799	1799	1799	1097
630	20231121	092800	11565654	1799	1796	1799	1795	121
631	20231121	092700	11347996	1795	1796	1796	1795	173
632	20231121	092600	11037310	1796	1798	1798	1796	23
633	20231121	092500	10995999	1799	1799	1799	1799	292
634	20231121	092400	10470691	1799	1799	1799	1799	503
635	20231121	092300	9565794	1799	1799	1799	1799	0
636	20231121	092200	9565794	1799	1799	1799	1799	1
637	20231121	092100	9563995	1799	1799	1799	1799	2
638	20231121	092000	9560397	1799	1799	1799	1799	36
639	20231121	091900	9495633	1799	1799	1799	1799	11
640	20231121	091800	9475844	1799	1799	1799	1799	0
641	20231121	091700	9475844	1799	1799	1799	1799	1
642	20231121	091600	9474045	1800	1800	1800	1800	18
643	20231121	091500	9441645	1800	1800	1800	1800	182
644	20231121	091400	9114045	1796	1796	1796	1796	0
645	20231121	091300	9114045	1796	1796	1796	1796	0
646	20231121	091200	9114045	1796	1799	1799	1796	95
647	20231121	091100	8943353	1812	1812	1812	1812	31
648	20231121	091000	8887181	1813	1807	1813	1807	160
649	20231121	090900	8597686	1795	1795	1795	1795	0
650	20231121	090800	8597686	1795	1805	1805	1795	2000
651	20231121	090700	5006470	1805	1807	1807	1805	56
652	20231121	090600	4905378	1807	1807	1807	1807	3
653	20231121	090500	4899957	1807	1807	1807	1807	1
654	20231121	090400	4898150	1815	1814	1815	1812	108
655	20231121	090300	4702330	1814	1814	1814	1814	4
656	20231121	090200	4695074	1828	1828	1828	1828	0
657	20231121	090100	4695074	1828	1814	1828	1814	1012
658	20231121	090000	2854409	1813	1795	1813	1795	1587