KissMeData/044780/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191900	70931903	1777	1777	1777	1777	2453
3	20231121	191800	70931903	1777	1777	1777	1777	0
4	20231121	191700	70931903	1777	1777	1777	1777	0
5	20231121	191600	70931903	1777	1777	1777	1777	0
6	20231121	191500	70931903	1777	1777	1777	1777	0
7	20231121	191400	70931903	1777	1777	1777	1777	0
8	20231121	191300	70931903	1777	1777	1777	1777	0
9	20231121	191200	70931903	1777	1777	1777	1777	0
10	20231121	191100	70931903	1777	1777	1777	1777	0
11	20231121	191000	70931903	1777	1777	1777	1777	0
12	20231121	190900	70931903	1777	1777	1777	1777	0
13	20231121	190800	70931903	1777	1777	1777	1777	0
14	20231121	190700	70931903	1777	1777	1777	1777	0
15	20231121	190600	70931903	1777	1777	1777	1777	0
16	20231121	190500	70931903	1777	1777	1777	1777	0
17	20231121	190400	70931903	1777	1777	1777	1777	0
18	20231121	190300	70931903	1777	1777	1777	1777	0
19	20231121	190200	70931903	1777	1777	1777	1777	0
20	20231121	190100	70931903	1777	1777	1777	1777	0
21	20231121	190000	70931903	1777	1777	1777	1777	0
22	20231121	185900	70931903	1777	1777	1777	1777	0
23	20231121	185800	70931903	1777	1777	1777	1777	0
24	20231121	185700	70931903	1777	1777	1777	1777	0
25	20231121	185600	70931903	1777	1777	1777	1777	0
26	20231121	185500	70931903	1777	1777	1777	1777	0
27	20231121	185400	70931903	1777	1777	1777	1777	0
28	20231121	185300	70931903	1777	1777	1777	1777	0
29	20231121	185200	70931903	1777	1777	1777	1777	0
30	20231121	185100	70931903	1777	1777	1777	1777	0
31	20231121	185000	70931903	1777	1777	1777	1777	0
32	20231121	184900	70931903	1777	1777	1777	1777	2453
33	20231121	184800	70931903	1777	1777	1777	1777	0
34	20231121	184700	70931903	1777	1777	1777	1777	0
35	20231121	184600	70931903	1777	1777	1777	1777	0
36	20231121	184500	70931903	1777	1777	1777	1777	0
37	20231121	184400	70931903	1777	1777	1777	1777	0
38	20231121	184300	70931903	1777	1777	1777	1777	0
39	20231121	184200	70931903	1777	1777	1777	1777	0
40	20231121	184100	70931903	1777	1777	1777	1777	0
41	20231121	184000	70931903	1777	1777	1777	1777	0
42	20231121	183900	70931903	1777	1777	1777	1777	0
43	20231121	183800	70931903	1777	1777	1777	1777	0
44	20231121	183700	70931903	1777	1777	1777	1777	0
45	20231121	183600	70931903	1777	1777	1777	1777	0
46	20231121	183500	70931903	1777	1777	1777	1777	0
47	20231121	183400	70931903	1777	1777	1777	1777	0
48	20231121	183300	70931903	1777	1777	1777	1777	0
49	20231121	183200	70931903	1777	1777	1777	1777	0
50	20231121	183100	70931903	1777	1777	1777	1777	0
51	20231121	183000	70931903	1777	1777	1777	1777	0
52	20231121	182900	70931903	1777	1777	1777	1777	0
53	20231121	182800	70931903	1777	1777	1777	1777	0
54	20231121	182700	70931903	1777	1777	1777	1777	0
55	20231121	182600	70931903	1777	1777	1777	1777	0
56	20231121	182500	70931903	1777	1777	1777	1777	0
57	20231121	182400	70931903	1777	1777	1777	1777	0
58	20231121	182300	70931903	1777	1777	1777	1777	0
59	20231121	182200	70931903	1777	1777	1777	1777	0
60	20231121	182100	70931903	1777	1777	1777	1777	0
61	20231121	182000	70931903	1777	1777	1777	1777	0
62	20231121	181900	70931903	1777	1777	1777	1777	2453
63	20231121	181800	70931903	1777	1777	1777	1777	0
64	20231121	181700	70931903	1777	1777	1777	1777	0
65	20231121	181600	70931903	1777	1777	1777	1777	0
66	20231121	181500	70931903	1777	1777	1777	1777	0
67	20231121	181400	70931903	1777	1777	1777	1777	0
68	20231121	181300	70931903	1777	1777	1777	1777	0
69	20231121	181200	70931903	1777	1777	1777	1777	0
70	20231121	181100	70931903	1777	1777	1777	1777	0
71	20231121	181000	70931903	1777	1777	1777	1777	0
72	20231121	180900	70931903	1777	1777	1777	1777	0
73	20231121	180800	70931903	1777	1777	1777	1777	0
74	20231121	180700	70931903	1777	1777	1777	1777	0
75	20231121	180600	70931903	1777	1777	1777	1777	0
76	20231121	180500	70931903	1777	1777	1777	1777	0
77	20231121	180400	70931903	1777	1777	1777	1777	0
78	20231121	180300	70931903	1777	1777	1777	1777	0
79	20231121	180200	70931903	1777	1777	1777	1777	0
80	20231121	180100	70931903	1777	1777	1777	1777	0
81	20231121	180000	70931903	1777	1777	1777	1777	0
82	20231121	175900	70931903	1777	1777	1777	1777	0
83	20231121	175800	70931903	1777	1777	1777	1777	0
84	20231121	175700	70931903	1777	1777	1777	1777	0
85	20231121	175600	70931903	1777	1777	1777	1777	0
86	20231121	175500	70931903	1777	1777	1777	1777	0
87	20231121	175400	70931903	1777	1777	1777	1777	0
88	20231121	175300	70931903	1777	1777	1777	1777	0
89	20231121	175200	70931903	1777	1777	1777	1777	0
90	20231121	175100	70931903	1777	1777	1777	1777	0
91	20231121	175000	70931903	1777	1777	1777	1777	0
92	20231121	174900	70931903	1777	1777	1777	1777	2453
93	20231121	174800	70931903	1777	1777	1777	1777	0
94	20231121	174700	70931903	1777	1777	1777	1777	0
95	20231121	174600	70931903	1777	1777	1777	1777	0
96	20231121	174500	70931903	1777	1777	1777	1777	0
97	20231121	174400	70931903	1777	1777	1777	1777	0
98	20231121	174300	70931903	1777	1777	1777	1777	0
99	20231121	174200	70931903	1777	1777	1777	1777	0
100	20231121	174100	70931903	1777	1777	1777	1777	0
101	20231121	174000	70931903	1777	1777	1777	1777	0
102	20231121	173900	70931903	1777	1777	1777	1777	0
103	20231121	173800	70931903	1777	1777	1777	1777	0
104	20231121	173700	70931903	1777	1777	1777	1777	0
105	20231121	173600	70931903	1777	1777	1777	1777	0
106	20231121	173500	70931903	1777	1777	1777	1777	0
107	20231121	173400	70931903	1777	1777	1777	1777	0
108	20231121	173300	70931903	1777	1777	1777	1777	0
109	20231121	173200	70931903	1777	1777	1777	1777	0
110	20231121	173100	70931903	1777	1777	1777	1777	0
111	20231121	173000	70931903	1777	1777	1777	1777	0
112	20231121	172900	70931903	1777	1777	1777	1777	0
113	20231121	172800	70931903	1777	1777	1777	1777	0
114	20231121	172700	70931903	1777	1777	1777	1777	0
115	20231121	172600	70931903	1777	1777	1777	1777	0
116	20231121	172500	70931903	1777	1777	1777	1777	0
117	20231121	172400	70931903	1777	1777	1777	1777	0
118	20231121	172300	70931903	1777	1777	1777	1777	0
119	20231121	172200	70931903	1777	1777	1777	1777	0
120	20231121	172100	70931903	1777	1777	1777	1777	0
121	20231121	172000	70931903	1777	1777	1777	1777	0
122	20231121	171900	70931903	1777	1777	1777	1777	2453
123	20231121	171800	70931903	1777	1777	1777	1777	0
124	20231121	171700	70931903	1777	1777	1777	1777	0
125	20231121	171600	70931903	1777	1777	1777	1777	0
126	20231121	171500	70931903	1777	1777	1777	1777	0
127	20231121	171400	70931903	1777	1777	1777	1777	0
128	20231121	171300	70931903	1777	1777	1777	1777	0
129	20231121	171200	70931903	1777	1777	1777	1777	0
130	20231121	171100	70931903	1777	1777	1777	1777	0
131	20231121	171000	70931903	1777	1777	1777	1777	0
132	20231121	170900	70931903	1777	1777	1777	1777	0
133	20231121	170800	70931903	1777	1777	1777	1777	0
134	20231121	170700	70931903	1777	1777	1777	1777	0
135	20231121	170600	70931903	1777	1777	1777	1777	0
136	20231121	170500	70931903	1777	1777	1777	1777	0
137	20231121	170400	70931903	1777	1777	1777	1777	0
138	20231121	170300	70931903	1777	1777	1777	1777	0
139	20231121	170200	70931903	1777	1777	1777	1777	0
140	20231121	170100	70931903	1777	1777	1777	1777	0
141	20231121	170000	70931903	1777	1777	1777	1777	0
142	20231121	165900	70931903	1777	1777	1777	1777	0
143	20231121	165800	70931903	1777	1777	1777	1777	0
144	20231121	165700	70931903	1777	1777	1777	1777	0
145	20231121	165600	70931903	1777	1777	1777	1777	0
146	20231121	165500	70931903	1777	1777	1777	1777	0
147	20231121	165400	70931903	1777	1777	1777	1777	0
148	20231121	165300	70931903	1777	1777	1777	1777	0
149	20231121	165200	70931903	1777	1777	1777	1777	0
150	20231121	165100	70931903	1777	1777	1777	1777	0
151	20231121	165000	70931903	1777	1777	1777	1777	0
152	20231121	164900	70931903	1777	1777	1777	1777	2453
153	20231121	164800	70931903	1777	1777	1777	1777	0
154	20231121	164700	70931903	1777	1777	1777	1777	0
155	20231121	164600	70931903	1777	1777	1777	1777	0
156	20231121	164500	70931903	1777	1777	1777	1777	0
157	20231121	164400	70931903	1777	1777	1777	1777	0
158	20231121	164300	70931903	1777	1777	1777	1777	0
159	20231121	164200	70931903	1777	1777	1777	1777	0
160	20231121	164100	70931903	1777	1777	1777	1777	0
161	20231121	164000	70931903	1777	1777	1777	1777	0
162	20231121	163900	70931903	1777	1777	1777	1777	0
163	20231121	163800	70931903	1777	1777	1777	1777	0
164	20231121	163700	70931903	1777	1777	1777	1777	0
165	20231121	163600	70931903	1777	1777	1777	1777	0
166	20231121	163500	70931903	1777	1777	1777	1777	0
167	20231121	163400	70931903	1777	1777	1777	1777	0
168	20231121	163300	70931903	1777	1777	1777	1777	0
169	20231121	163200	70931903	1777	1777	1777	1777	0
170	20231121	163100	70931903	1777	1777	1777	1777	0
171	20231121	163000	70931903	1777	1777	1777	1777	0
172	20231121	162900	70931903	1777	1777	1777	1777	0
173	20231121	162800	70931903	1777	1777	1777	1777	0
174	20231121	162700	70931903	1777	1777	1777	1777	0
175	20231121	162600	70931903	1777	1777	1777	1777	0
176	20231121	162500	70931903	1777	1777	1777	1777	0
177	20231121	162400	70931903	1777	1777	1777	1777	0
178	20231121	162300	70931903	1777	1777	1777	1777	0
179	20231121	162200	70931903	1777	1777	1777	1777	0
180	20231121	162100	70931903	1777	1777	1777	1777	0
181	20231121	162000	70931903	1777	1777	1777	1777	0
182	20231121	161900	70931903	1777	1777	1777	1777	2453
183	20231121	161800	70931903	1777	1777	1777	1777	0
184	20231121	161700	70931903	1777	1777	1777	1777	0
185	20231121	161600	70931903	1777	1777	1777	1777	0
186	20231121	161500	70931903	1777	1777	1777	1777	0
187	20231121	161400	70931903	1777	1777	1777	1777	0
188	20231121	161300	70931903	1777	1777	1777	1777	0
189	20231121	161200	70931903	1777	1777	1777	1777	0
190	20231121	161100	70931903	1777	1777	1777	1777	0
191	20231121	161000	70931903	1777	1777	1777	1777	0
192	20231121	160900	70931903	1777	1777	1777	1777	0
193	20231121	160800	70931903	1777	1777	1777	1777	0
194	20231121	160700	70931903	1777	1777	1777	1777	0
195	20231121	160600	70931903	1777	1777	1777	1777	0
196	20231121	160500	70931903	1777	1777	1777	1777	0
197	20231121	160400	70931903	1777	1777	1777	1777	0
198	20231121	160300	70931903	1777	1777	1777	1777	0
199	20231121	160200	70931903	1777	1777	1777	1777	0
200	20231121	160100	70931903	1777	1777	1777	1777	0
201	20231121	160000	70931903	1777	1777	1777	1777	0
202	20231121	155900	70931903	1777	1777	1777	1777	0
203	20231121	155800	70931903	1777	1777	1777	1777	0
204	20231121	155700	70931903	1777	1777	1777	1777	0
205	20231121	155600	70931903	1777	1777	1777	1777	0
206	20231121	155500	70931903	1777	1777	1777	1777	0
207	20231121	155400	70931903	1777	1777	1777	1777	0
208	20231121	155300	70931903	1777	1777	1777	1777	0
209	20231121	155200	70931903	1777	1777	1777	1777	0
210	20231121	155100	70931903	1777	1777	1777	1777	0
211	20231121	155000	70931903	1777	1777	1777	1777	0
212	20231121	154900	70931903	1777	1777	1777	1777	2453
213	20231121	154800	70931903	1777	1777	1777	1777	0
214	20231121	154700	70931903	1777	1777	1777	1777	0
215	20231121	154600	70931903	1777	1777	1777	1777	0
216	20231121	154500	70931903	1777	1777	1777	1777	0
217	20231121	154400	70931903	1777	1777	1777	1777	0
218	20231121	154300	70931903	1777	1777	1777	1777	0
219	20231121	154200	70931903	1777	1777	1777	1777	0
220	20231121	154100	70931903	1777	1777	1777	1777	0
221	20231121	154000	70931903	1777	1777	1777	1777	0
222	20231121	153900	70931903	1777	1777	1777	1777	0
223	20231121	153800	70931903	1777	1777	1777	1777	0
224	20231121	153700	70931903	1777	1777	1777	1777	0
225	20231121	153600	70931903	1777	1777	1777	1777	0
226	20231121	153500	70931903	1777	1777	1777	1777	0
227	20231121	153400	70931903	1777	1777	1777	1777	0
228	20231121	153300	70931903	1777	1777	1777	1777	0
229	20231121	153200	70931903	1777	1777	1777	1777	0
230	20231121	153100	70931903	1777	1777	1777	1777	0
231	20231121	153000	70931903	1777	1777	1777	1777	2453
232	20231121	152900	66572922	1782	1782	1782	1782	0
233	20231121	152800	66572922	1782	1782	1782	1782	0
234	20231121	152700	66572922	1782	1782	1782	1782	0
235	20231121	152600	66572922	1782	1782	1782	1782	0
236	20231121	152500	66572922	1782	1782	1782	1782	0
237	20231121	152400	66572922	1782	1782	1782	1782	0
238	20231121	152300	66572922	1782	1782	1782	1782	0
239	20231121	152200	66572922	1782	1782	1782	1782	0
240	20231121	152100	66572922	1782	1782	1782	1782	0
241	20231121	152000	66572922	1782	1782	1782	1782	0
242	20231121	151900	66572922	1782	1782	1782	1782	3
243	20231121	151800	66567576	1780	1782	1782	1780	28
244	20231121	151700	66517700	1781	1780	1781	1780	1430
245	20231121	151600	63971850	1780	1780	1780	1780	0
246	20231121	151500	63971850	1780	1780	1780	1780	0
247	20231121	151400	63971850	1780	1780	1780	1780	520
248	20231121	151300	63046250	1781	1781	1781	1781	0
249	20231121	151200	63046250	1781	1781	1781	1781	561
250	20231121	151100	62047109	1780	1780	1780	1780	0
251	20231121	151000	62047109	1780	1780	1780	1780	12
252	20231121	150900	62025749	1781	1781	1781	1781	0
253	20231121	150800	62025749	1781	1781	1781	1781	0
254	20231121	150700	62025749	1781	1781	1781	1781	0
255	20231121	150600	62025749	1781	1781	1781	1781	0
256	20231121	150500	62025749	1781	1781	1781	1781	0
257	20231121	150400	62025749	1781	1781	1781	1781	0
258	20231121	150300	62025749	1781	1781	1781	1781	0
259	20231121	150200	62025749	1781	1781	1781	1781	0
260	20231121	150100	62025749	1781	1781	1781	1781	0
261	20231121	150000	62025749	1781	1781	1781	1781	0
262	20231121	145900	62025749	1781	1781	1781	1781	100
263	20231121	145800	61847649	1779	1779	1779	1779	0
264	20231121	145700	61847649	1779	1779	1779	1779	0
265	20231121	145600	61847649	1779	1779	1779	1779	0
266	20231121	145500	61847649	1779	1779	1779	1779	0
267	20231121	145400	61847649	1779	1779	1779	1779	0
268	20231121	145300	61847649	1779	1779	1779	1779	0
269	20231121	145200	61847649	1779	1779	1779	1779	0
270	20231121	145100	61847649	1779	1779	1779	1779	0
271	20231121	145000	61847649	1779	1779	1779	1779	100
272	20231121	144900	61669749	1781	1781	1781	1781	0
273	20231121	144800	61669749	1781	1781	1781	1781	1
274	20231121	144700	61667968	1779	1779	1779	1779	0
275	20231121	144600	61667968	1779	1779	1779	1779	0
276	20231121	144500	61667968	1779	1779	1779	1779	0
277	20231121	144400	61667968	1779	1779	1779	1779	0
278	20231121	144300	61667968	1779	1779	1779	1779	0
279	20231121	144200	61667968	1779	1779	1779	1779	0
280	20231121	144100	61667968	1779	1779	1779	1779	572
281	20231121	144000	60650380	1781	1781	1781	1781	92
282	20231121	143900	60486528	1779	1779	1779	1779	0
283	20231121	143800	60486528	1779	1779	1779	1779	0
284	20231121	143700	60486528	1779	1779	1779	1779	0
285	20231121	143600	60486528	1779	1779	1779	1779	0
286	20231121	143500	60486528	1779	1779	1779	1779	20
287	20231121	143400	60450948	1776	1776	1776	1776	0
288	20231121	143300	60450948	1776	1776	1776	1776	0
289	20231121	143200	60450948	1776	1776	1776	1776	0
290	20231121	143100	60450948	1776	1776	1776	1776	0
291	20231121	143000	60450948	1776	1776	1776	1776	2
292	20231121	142900	60447396	1779	1779	1779	1779	0
293	20231121	142800	60447396	1779	1779	1779	1779	0
294	20231121	142700	60447396	1779	1779	1779	1779	0
295	20231121	142600	60447396	1779	1779	1779	1779	0
296	20231121	142500	60447396	1779	1779	1779	1779	0
297	20231121	142400	60447396	1779	1779	1779	1779	0
298	20231121	142300	60447396	1779	1779	1779	1779	0
299	20231121	142200	60447396	1779	1779	1779	1779	0
300	20231121	142100	60447396	1779	1779	1779	1779	0
301	20231121	142000	60447396	1779	1779	1779	1779	92
302	20231121	141900	60283728	1779	1779	1779	1779	0
303	20231121	141800	60283728	1779	1779	1779	1779	0
304	20231121	141700	60283728	1779	1779	1779	1779	0
305	20231121	141600	60283728	1779	1779	1779	1779	0
306	20231121	141500	60283728	1779	1779	1779	1779	116
307	20231121	141400	60077364	1776	1776	1776	1776	0
308	20231121	141300	60077364	1776	1779	1779	1776	103
309	20231121	141200	59894427	1776	1776	1776	1776	1
310	20231121	141100	59892651	1776	1776	1776	1776	0
311	20231121	141000	59892651	1776	1776	1776	1776	0
312	20231121	140900	59892651	1776	1776	1776	1776	1
313	20231121	140800	59890875	1781	1781	1781	1781	0
314	20231121	140700	59890875	1781	1781	1781	1781	0
315	20231121	140600	59890875	1781	1781	1781	1781	0
316	20231121	140500	59890875	1781	1781	1781	1781	0
317	20231121	140400	59890875	1781	1781	1781	1781	1
318	20231121	140300	59889094	1776	1776	1776	1776	0
319	20231121	140200	59889094	1776	1776	1776	1776	0
320	20231121	140100	59889094	1776	1776	1776	1776	0
321	20231121	140000	59889094	1776	1781	1781	1776	95
322	20231121	135900	59719914	1781	1781	1781	1781	1
323	20231121	135800	59718133	1776	1776	1776	1776	0
324	20231121	135700	59718133	1776	1776	1776	1776	1
325	20231121	135600	59716357	1783	1783	1783	1783	0
326	20231121	135500	59716357	1783	1783	1783	1783	0
327	20231121	135400	59716357	1783	1783	1783	1783	0
328	20231121	135300	59716357	1783	1783	1783	1783	0
329	20231121	135200	59716357	1783	1783	1783	1783	0
330	20231121	135100	59716357	1783	1783	1783	1783	0
331	20231121	135000	59716357	1783	1783	1783	1783	0
332	20231121	134900	59716357	1783	1783	1783	1783	0
333	20231121	134800	59716357	1783	1783	1783	1783	7
334	20231121	134700	59703876	1775	1775	1775	1775	0
335	20231121	134600	59703876	1775	1775	1775	1775	1
336	20231121	134500	59702101	1780	1780	1780	1780	0
337	20231121	134400	59702101	1780	1780	1780	1780	1032
338	20231121	134300	57865141	1783	1783	1783	1783	0
339	20231121	134200	57865141	1783	1783	1783	1783	0
340	20231121	134100	57865141	1783	1783	1783	1783	0
341	20231121	134000	57865141	1783	1783	1783	1783	92
342	20231121	133900	57701105	1780	1780	1780	1780	0
343	20231121	133800	57701105	1780	1780	1780	1780	0
344	20231121	133700	57701105	1780	1780	1780	1780	349
345	20231121	133600	57079885	1780	1780	1780	1780	100
346	20231121	133500	56901885	1780	1780	1780	1780	0
347	20231121	133400	56901885	1780	1780	1780	1780	0
348	20231121	133300	56901885	1780	1780	1780	1780	0
349	20231121	133200	56901885	1780	1780	1780	1780	0
350	20231121	133100	56901885	1780	1780	1780	1780	0
351	20231121	133000	56901885	1780	1783	1783	1780	23
352	20231121	132900	56860885	1783	1783	1783	1783	0
353	20231121	132800	56860885	1783	1783	1783	1783	0
354	20231121	132700	56860885	1783	1783	1783	1783	20
355	20231121	132600	56825225	1783	1783	1783	1783	0
356	20231121	132500	56825225	1783	1783	1783	1783	20
357	20231121	132400	56789565	1783	1783	1783	1783	0
358	20231121	132300	56789565	1783	1783	1783	1783	0
359	20231121	132200	56789565	1783	1783	1783	1783	0
360	20231121	132100	56789565	1783	1783	1783	1783	0
361	20231121	132000	56789565	1783	1783	1783	1783	92
362	20231121	131900	56625529	1783	1781	1783	1781	104
363	20231121	131800	56440297	1780	1780	1780	1780	599
364	20231121	131700	55374077	1780	1780	1780	1780	1
365	20231121	131600	55372297	1775	1775	1775	1775	226
366	20231121	131500	54971147	1779	1779	1779	1779	0
367	20231121	131400	54971147	1779	1779	1779	1779	0
368	20231121	131300	54971147	1779	1779	1779	1779	0
369	20231121	131200	54971147	1779	1779	1779	1779	0
370	20231121	131100	54971147	1779	1779	1779	1779	0
371	20231121	131000	54971147	1779	1779	1779	1779	3113
372	20231121	130900	49433120	1780	1780	1780	1780	3
373	20231121	130800	49427780	1779	1779	1779	1779	0
374	20231121	130700	49427780	1779	1779	1779	1779	0
375	20231121	130600	49427780	1779	1779	1779	1779	0
376	20231121	130500	49427780	1779	1779	1779	1779	180
377	20231121	130400	49107560	1780	1780	1780	1780	0
378	20231121	130300	49107560	1780	1780	1780	1780	0
379	20231121	130200	49107560	1780	1780	1780	1780	0
380	20231121	130100	49107560	1780	1780	1780	1780	1
381	20231121	130000	49105780	1779	1780	1780	1779	95
382	20231121	125900	48936683	1779	1779	1779	1779	100
383	20231121	125800	48758783	1779	1779	1779	1779	0
384	20231121	125700	48758783	1779	1779	1779	1779	843
385	20231121	125600	47259086	1779	1779	1779	1779	0
386	20231121	125500	47259086	1779	1778	1779	1778	116
387	20231121	125400	47052723	1775	1775	1775	1775	0
388	20231121	125300	47052723	1775	1775	1775	1775	0
389	20231121	125200	47052723	1775	1775	1775	1775	0
390	20231121	125100	47052723	1775	1775	1775	1775	0
391	20231121	125000	47052723	1775	1775	1775	1775	0
392	20231121	124900	47052723	1775	1775	1775	1775	0
393	20231121	124800	47052723	1775	1775	1775	1775	0
394	20231121	124700	47052723	1775	1775	1775	1775	6
395	20231121	124600	47042073	1775	1775	1775	1775	0
396	20231121	124500	47042073	1775	1775	1775	1775	0
397	20231121	124400	47042073	1775	1775	1775	1775	0
398	20231121	124300	47042073	1775	1775	1775	1775	0
399	20231121	124200	47042073	1775	1775	1775	1775	0
400	20231121	124100	47042073	1775	1775	1775	1775	0
401	20231121	124000	47042073	1775	1779	1779	1775	93
402	20231121	123900	46876630	1775	1775	1775	1775	0
403	20231121	123800	46876630	1775	1775	1775	1775	771
404	20231121	123700	45508105	1775	1775	1775	1775	1
405	20231121	123600	45506330	1775	1775	1775	1775	0
406	20231121	123500	45506330	1775	1775	1775	1775	0
407	20231121	123400	45506330	1775	1775	1775	1775	0
408	20231121	123300	45506330	1775	1775	1775	1775	0
409	20231121	123200	45506330	1775	1775	1775	1775	728
410	20231121	123100	44214130	1775	1775	1775	1775	0
411	20231121	123000	44214130	1775	1775	1775	1775	3
412	20231121	122900	44208805	1775	1775	1775	1775	0
413	20231121	122800	44208805	1775	1775	1775	1775	0
414	20231121	122700	44208805	1775	1775	1775	1775	0
415	20231121	122600	44208805	1775	1775	1775	1775	0
416	20231121	122500	44208805	1775	1775	1775	1775	0
417	20231121	122400	44208805	1775	1775	1775	1775	0
418	20231121	122300	44208805	1775	1775	1775	1775	0
419	20231121	122200	44208805	1775	1775	1775	1775	100
420	20231121	122100	44031305	1779	1779	1779	1779	0
421	20231121	122000	44031305	1779	1779	1779	1779	92
422	20231121	121900	43867637	1780	1780	1780	1780	0
423	20231121	121800	43867637	1780	1780	1780	1780	0
424	20231121	121700	43867637	1780	1780	1780	1780	0
425	20231121	121600	43867637	1780	1780	1780	1780	0
426	20231121	121500	43867637	1780	1780	1780	1780	0
427	20231121	121400	43867637	1780	1780	1780	1780	0
428	20231121	121300	43867637	1780	1780	1780	1780	0
429	20231121	121200	43867637	1780	1780	1780	1780	0
430	20231121	121100	43867637	1780	1780	1780	1780	23
431	20231121	121000	43826697	1780	1778	1780	1778	1268
432	20231121	120900	41569837	1774	1774	1774	1774	0
433	20231121	120800	41569837	1774	1774	1774	1774	0
434	20231121	120700	41569837	1774	1774	1774	1774	0
435	20231121	120600	41569837	1774	1774	1774	1774	0
436	20231121	120500	41569837	1774	1774	1774	1774	0
437	20231121	120400	41569837	1774	1774	1774	1774	0
438	20231121	120300	41569837	1774	1774	1774	1774	0
439	20231121	120200	41569837	1774	1774	1774	1774	0
440	20231121	120100	41569837	1774	1774	1774	1774	0
441	20231121	120000	41569837	1774	1775	1778	1774	96
442	20231121	115900	41399236	1775	1775	1775	1775	125
443	20231121	115800	41177361	1775	1775	1775	1775	0
444	20231121	115700	41177361	1775	1775	1775	1775	0
445	20231121	115600	41177361	1775	1775	1775	1775	0
446	20231121	115500	41177361	1775	1775	1775	1775	0
447	20231121	115400	41177361	1775	1776	1776	1775	2
448	20231121	115300	41173810	1778	1778	1778	1778	0
449	20231121	115200	41173810	1778	1778	1778	1778	2
450	20231121	115100	41170254	1778	1778	1778	1778	0
451	20231121	115000	41170254	1778	1778	1778	1778	0
452	20231121	114900	41170254	1778	1778	1778	1778	0
453	20231121	114800	41170254	1778	1778	1778	1778	3
454	20231121	114700	41164920	1774	1774	1774	1774	1
455	20231121	114600	41163146	1774	1774	1774	1774	0
456	20231121	114500	41163146	1774	1774	1774	1774	100
457	20231121	114400	40985746	1779	1779	1779	1779	0
458	20231121	114300	40985746	1779	1779	1779	1779	0
459	20231121	114200	40985746	1779	1779	1779	1779	18
460	20231121	114100	40953724	1779	1779	1779	1779	0
461	20231121	114000	40953724	1779	1779	1779	1779	93
462	20231121	113900	40788277	1779	1779	1779	1779	1
463	20231121	113800	40786498	1773	1773	1773	1773	1
464	20231121	113700	40784725	1780	1780	1780	1780	0
465	20231121	113600	40784725	1780	1780	1780	1780	0
466	20231121	113500	40784725	1780	1780	1780	1780	117
467	20231121	113400	40576465	1780	1780	1780	1780	0
468	20231121	113300	40576465	1780	1780	1780	1780	0
469	20231121	113200	40576465	1780	1780	1780	1780	0
470	20231121	113100	40576465	1780	1780	1780	1780	64
471	20231121	113000	40462545	1773	1773	1773	1773	3
472	20231121	112900	40457226	1780	1780	1780	1780	37
473	20231121	112800	40391366	1781	1781	1781	1781	0
474	20231121	112700	40391366	1781	1781	1781	1781	0
475	20231121	112600	40391366	1781	1781	1781	1781	0
476	20231121	112500	40391366	1781	1781	1781	1781	0
477	20231121	112400	40391366	1781	1781	1781	1781	0
478	20231121	112300	40391366	1781	1781	1781	1781	0
479	20231121	112200	40391366	1781	1781	1781	1781	1
480	20231121	112100	40389585	1773	1773	1773	1773	0
481	20231121	112000	40389585	1773	1781	1781	1773	198
482	20231121	111900	40037779	1782	1782	1782	1782	0
483	20231121	111800	40037779	1782	1782	1782	1782	0
484	20231121	111700	40037779	1782	1782	1782	1782	0
485	20231121	111600	40037779	1782	1782	1782	1782	1
486	20231121	111500	40035997	1783	1783	1783	1783	0
487	20231121	111400	40035997	1783	1783	1783	1783	1
488	20231121	111300	40034214	1773	1773	1773	1773	0
489	20231121	111200	40034214	1773	1773	1773	1773	0
490	20231121	111100	40034214	1773	1773	1773	1773	0
491	20231121	111000	40034214	1773	1773	1773	1773	1
492	20231121	110900	40032441	1784	1784	1784	1784	1
493	20231121	110800	40030657	1773	1780	1780	1773	100
494	20231121	110700	39853301	1785	1785	1785	1785	56
495	20231121	110600	39753341	1785	1785	1785	1785	0
496	20231121	110500	39753341	1785	1785	1785	1785	0
497	20231121	110400	39753341	1785	1785	1785	1785	0
498	20231121	110300	39753341	1785	1785	1785	1785	2
499	20231121	110200	39749771	1780	1780	1780	1780	0
500	20231121	110100	39749771	1780	1780	1780	1780	0
501	20231121	110000	39749771	1780	1785	1786	1780	1325
502	20231121	105900	37385833	1784	1784	1784	1784	60
503	20231121	105800	37278793	1784	1784	1784	1784	0
504	20231121	105700	37278793	1784	1784	1784	1784	0
505	20231121	105600	37278793	1784	1784	1784	1784	130
506	20231121	105500	37046873	1784	1784	1784	1784	1
507	20231121	105400	37045089	1780	1780	1780	1780	0
508	20231121	105300	37045089	1780	1780	1780	1780	3333
509	20231121	105200	31112349	1784	1784	1784	1784	0
510	20231121	105100	31112349	1784	1784	1784	1784	0
511	20231121	105000	31112349	1784	1784	1784	1784	0
512	20231121	104900	31112349	1784	1784	1784	1784	469
513	20231121	104800	30275653	1785	1785	1785	1785	168
514	20231121	104700	29975773	1780	1780	1780	1780	0
515	20231121	104600	29975773	1780	1780	1780	1780	0
516	20231121	104500	29975773	1780	1780	1780	1780	0
517	20231121	104400	29975773	1780	1780	1780	1780	0
518	20231121	104300	29975773	1780	1780	1780	1780	0
519	20231121	104200	29975773	1780	1779	1780	1779	811
520	20231121	104100	28532724	1779	1779	1779	1779	0
521	20231121	104000	28532724	1779	1779	1779	1779	93
522	20231121	103900	28367277	1779	1779	1779	1779	5
523	20231121	103800	28358382	1779	1779	1779	1779	0
524	20231121	103700	28358382	1779	1779	1779	1779	0
525	20231121	103600	28358382	1779	1779	1779	1779	0
526	20231121	103500	28358382	1779	1779	1779	1779	1
527	20231121	103400	28356603	1771	1771	1771	1771	120
528	20231121	103300	28144083	1771	1771	1771	1771	0
529	20231121	103200	28144083	1771	1771	1771	1771	0
530	20231121	103100	28144083	1771	1771	1771	1771	100
531	20231121	103000	27966983	1771	1771	1771	1771	3
532	20231121	102900	27961670	1771	1771	1771	1771	0
533	20231121	102800	27961670	1771	1771	1771	1771	0
534	20231121	102700	27961670	1771	1771	1771	1771	0
535	20231121	102600	27961670	1771	1771	1771	1771	122
536	20231121	102500	27745608	1778	1778	1778	1778	0
537	20231121	102400	27745608	1778	1778	1778	1778	0
538	20231121	102300	27745608	1778	1778	1778	1778	0
539	20231121	102200	27745608	1778	1778	1778	1778	0
540	20231121	102100	27745608	1778	1778	1778	1778	0
541	20231121	102000	27745608	1778	1778	1778	1778	93
542	20231121	101900	27580254	1778	1778	1778	1778	1
543	20231121	101800	27578476	1770	1770	1770	1770	0
544	20231121	101700	27578476	1770	1770	1770	1770	1
545	20231121	101600	27576706	1779	1779	1779	1779	0
546	20231121	101500	27576706	1779	1778	1779	1778	117
547	20231121	101400	27368648	1770	1770	1770	1770	215
548	20231121	101300	26988098	1778	1778	1778	1778	0
549	20231121	101200	26988098	1778	1778	1778	1778	0
550	20231121	101100	26988098	1778	1778	1778	1778	0
551	20231121	101000	26988098	1778	1778	1778	1778	0
552	20231121	100900	26988098	1778	1778	1778	1778	0
553	20231121	100800	26988098	1778	1778	1778	1778	0
554	20231121	100700	26988098	1778	1777	1778	1777	43
555	20231121	100600	26911653	1770	1770	1770	1770	0
556	20231121	100500	26911653	1770	1770	1770	1770	0
557	20231121	100400	26911653	1770	1770	1770	1770	0
558	20231121	100300	26911653	1770	1769	1770	1769	336
559	20231121	100200	26316934	1778	1778	1778	1778	0
560	20231121	100100	26316934	1778	1778	1778	1778	1
561	20231121	100000	26315156	1769	1778	1778	1769	96
562	20231121	095900	26144495	1778	1778	1778	1778	0
563	20231121	095800	26144495	1778	1778	1778	1778	0
564	20231121	095700	26144495	1778	1778	1778	1778	0
565	20231121	095600	26144495	1778	1778	1778	1778	0
566	20231121	095500	26144495	1778	1778	1778	1778	1
567	20231121	095400	26142717	1768	1768	1768	1768	100
568	20231121	095300	25965917	1780	1780	1780	1780	0
569	20231121	095200	25965917	1780	1778	1780	1778	2
570	20231121	095100	25962359	1778	1778	1778	1778	379
571	20231121	095000	25288497	1778	1778	1778	1778	0
572	20231121	094900	25288497	1778	1778	1778	1778	1
573	20231121	094800	25286719	1766	1766	1766	1766	0
574	20231121	094700	25286719	1766	1768	1768	1766	1822
575	20231121	094600	22067102	1779	1779	1779	1779	0
576	20231121	094500	22067102	1779	1779	1779	1779	1
577	20231121	094400	22065323	1768	1768	1768	1768	0
578	20231121	094300	22065323	1768	1768	1768	1768	0
579	20231121	094200	22065323	1768	1768	1768	1768	0
580	20231121	094100	22065323	1768	1768	1768	1768	0
581	20231121	094000	22065323	1768	1778	1779	1768	94
582	20231121	093900	21898157	1767	1767	1767	1767	0
583	20231121	093800	21898157	1767	1767	1767	1767	792
584	20231121	093700	20498693	1767	1767	1767	1767	0
585	20231121	093600	20498693	1767	1767	1767	1767	1
586	20231121	093500	20496926	1785	1767	1785	1767	299
587	20231121	093400	19968575	1767	1767	1767	1767	11
588	20231121	093300	19949138	1789	1789	1789	1789	10
589	20231121	093200	19931248	1789	1789	1789	1789	5
590	20231121	093100	19922303	1767	1767	1767	1767	0
591	20231121	093000	19922303	1767	1777	1777	1765	3196
592	20231121	092900	14272514	1798	1798	1798	1798	0
593	20231121	092800	14272514	1798	1798	1798	1798	0
594	20231121	092700	14272514	1798	1798	1798	1798	10
595	20231121	092600	14254534	1801	1801	1801	1801	100
596	20231121	092500	14074434	1804	1804	1804	1804	0
597	20231121	092400	14074434	1804	1776	1804	1775	148
598	20231121	092300	13808899	1807	1778	1807	1778	1074
599	20231121	092200	11899298	1775	1775	1775	1775	804
600	20231121	092100	10472198	1775	1775	1775	1775	0
601	20231121	092000	10472198	1775	1774	1775	1774	93
602	20231121	091900	10307139	1768	1768	1768	1768	0
603	20231121	091800	10307139	1768	1768	1768	1768	0
604	20231121	091700	10307139	1768	1768	1768	1768	101
605	20231121	091600	10128571	1775	1775	1775	1775	0
606	20231121	091500	10128571	1775	1775	1775	1775	0
607	20231121	091400	10128571	1775	1775	1775	1775	0
608	20231121	091300	10128571	1775	1775	1775	1775	1
609	20231121	091200	10126796	1766	1766	1766	1766	90
610	20231121	091100	9967856	1775	1775	1775	1775	290
611	20231121	091000	9453106	1763	1763	1763	1763	0
612	20231121	090900	9453106	1763	1763	1763	1763	100
613	20231121	090800	9276806	1763	1763	1763	1763	0
614	20231121	090700	9276806	1763	1763	1763	1763	4
615	20231121	090600	9269754	1763	1763	1763	1763	158
616	20231121	090500	8991200	1762	1762	1762	1762	2
617	20231121	090400	8987676	1763	1763	1763	1763	0
618	20231121	090300	8987676	1763	1763	1763	1762	87
619	20231121	090200	8834338	1774	1764	1775	1764	1501
620	20231121	090100	6171001	1774	1775	1775	1773	405
621	20231121	090000	5452798	1773	1775	1775	1773	3072