KissMeData/040610/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191600	50521913	1586	1586	1586	1586	734
3	20231121	191500	50521913	1586	1586	1586	1586	0
4	20231121	191400	50521913	1586	1586	1586	1586	0
5	20231121	191300	50521913	1586	1586	1586	1586	0
6	20231121	191200	50521913	1586	1586	1586	1586	0
7	20231121	191100	50521913	1586	1586	1586	1586	0
8	20231121	191000	50521913	1586	1586	1586	1586	0
9	20231121	190900	50521913	1586	1586	1586	1586	0
10	20231121	190800	50521913	1586	1586	1586	1586	0
11	20231121	190700	50521913	1586	1586	1586	1586	0
12	20231121	190600	50521913	1586	1586	1586	1586	0
13	20231121	190500	50521913	1586	1586	1586	1586	0
14	20231121	190400	50521913	1586	1586	1586	1586	0
15	20231121	190300	50521913	1586	1586	1586	1586	0
16	20231121	190200	50521913	1586	1586	1586	1586	0
17	20231121	190100	50521913	1586	1586	1586	1586	0
18	20231121	190000	50521913	1586	1586	1586	1586	0
19	20231121	185900	50521913	1586	1586	1586	1586	0
20	20231121	185800	50521913	1586	1586	1586	1586	0
21	20231121	185700	50521913	1586	1586	1586	1586	0
22	20231121	185600	50521913	1586	1586	1586	1586	0
23	20231121	185500	50521913	1586	1586	1586	1586	0
24	20231121	185400	50521913	1586	1586	1586	1586	0
25	20231121	185300	50521913	1586	1586	1586	1586	0
26	20231121	185200	50521913	1586	1586	1586	1586	0
27	20231121	185100	50521913	1586	1586	1586	1586	0
28	20231121	185000	50521913	1586	1586	1586	1586	0
29	20231121	184900	50521913	1586	1586	1586	1586	0
30	20231121	184800	50521913	1586	1586	1586	1586	0
31	20231121	184700	50521913	1586	1586	1586	1586	0
32	20231121	184600	50521913	1586	1586	1586	1586	734
33	20231121	184500	50521913	1586	1586	1586	1586	0
34	20231121	184400	50521913	1586	1586	1586	1586	0
35	20231121	184300	50521913	1586	1586	1586	1586	0
36	20231121	184200	50521913	1586	1586	1586	1586	0
37	20231121	184100	50521913	1586	1586	1586	1586	0
38	20231121	184000	50521913	1586	1586	1586	1586	0
39	20231121	183900	50521913	1586	1586	1586	1586	0
40	20231121	183800	50521913	1586	1586	1586	1586	0
41	20231121	183700	50521913	1586	1586	1586	1586	0
42	20231121	183600	50521913	1586	1586	1586	1586	0
43	20231121	183500	50521913	1586	1586	1586	1586	0
44	20231121	183400	50521913	1586	1586	1586	1586	0
45	20231121	183300	50521913	1586	1586	1586	1586	0
46	20231121	183200	50521913	1586	1586	1586	1586	0
47	20231121	183100	50521913	1586	1586	1586	1586	0
48	20231121	183000	50521913	1586	1586	1586	1586	0
49	20231121	182900	50521913	1586	1586	1586	1586	0
50	20231121	182800	50521913	1586	1586	1586	1586	0
51	20231121	182700	50521913	1586	1586	1586	1586	0
52	20231121	182600	50521913	1586	1586	1586	1586	0
53	20231121	182500	50521913	1586	1586	1586	1586	0
54	20231121	182400	50521913	1586	1586	1586	1586	0
55	20231121	182300	50521913	1586	1586	1586	1586	0
56	20231121	182200	50521913	1586	1586	1586	1586	0
57	20231121	182100	50521913	1586	1586	1586	1586	0
58	20231121	182000	50521913	1586	1586	1586	1586	0
59	20231121	181900	50521913	1586	1586	1586	1586	0
60	20231121	181800	50521913	1586	1586	1586	1586	0
61	20231121	181700	50521913	1586	1586	1586	1586	0
62	20231121	181600	50521913	1586	1586	1586	1586	734
63	20231121	181500	50521913	1586	1586	1586	1586	0
64	20231121	181400	50521913	1586	1586	1586	1586	0
65	20231121	181300	50521913	1586	1586	1586	1586	0
66	20231121	181200	50521913	1586	1586	1586	1586	0
67	20231121	181100	50521913	1586	1586	1586	1586	0
68	20231121	181000	50521913	1586	1586	1586	1586	0
69	20231121	180900	50521913	1586	1586	1586	1586	0
70	20231121	180800	50521913	1586	1586	1586	1586	0
71	20231121	180700	50521913	1586	1586	1586	1586	0
72	20231121	180600	50521913	1586	1586	1586	1586	0
73	20231121	180500	50521913	1586	1586	1586	1586	0
74	20231121	180400	50521913	1586	1586	1586	1586	0
75	20231121	180300	50521913	1586	1586	1586	1586	0
76	20231121	180200	50521913	1586	1586	1586	1586	0
77	20231121	180100	50521913	1586	1586	1586	1586	0
78	20231121	180000	50521913	1586	1586	1586	1586	0
79	20231121	175900	50521913	1586	1586	1586	1586	0
80	20231121	175800	50521913	1586	1586	1586	1586	0
81	20231121	175700	50521913	1586	1586	1586	1586	0
82	20231121	175600	50521913	1586	1586	1586	1586	0
83	20231121	175500	50521913	1586	1586	1586	1586	0
84	20231121	175400	50521913	1586	1586	1586	1586	0
85	20231121	175300	50521913	1586	1586	1586	1586	0
86	20231121	175200	50521913	1586	1586	1586	1586	0
87	20231121	175100	50521913	1586	1586	1586	1586	0
88	20231121	175000	50521913	1586	1586	1586	1586	0
89	20231121	174900	50521913	1586	1586	1586	1586	0
90	20231121	174800	50521913	1586	1586	1586	1586	0
91	20231121	174700	50521913	1586	1586	1586	1586	0
92	20231121	174600	50521913	1586	1586	1586	1586	734
93	20231121	174500	50521913	1586	1586	1586	1586	0
94	20231121	174400	50521913	1586	1586	1586	1586	0
95	20231121	174300	50521913	1586	1586	1586	1586	0
96	20231121	174200	50521913	1586	1586	1586	1586	0
97	20231121	174100	50521913	1586	1586	1586	1586	0
98	20231121	174000	50521913	1586	1586	1586	1586	0
99	20231121	173900	50521913	1586	1586	1586	1586	0
100	20231121	173800	50521913	1586	1586	1586	1586	0
101	20231121	173700	50521913	1586	1586	1586	1586	0
102	20231121	173600	50521913	1586	1586	1586	1586	0
103	20231121	173500	50521913	1586	1586	1586	1586	0
104	20231121	173400	50521913	1586	1586	1586	1586	0
105	20231121	173300	50521913	1586	1586	1586	1586	0
106	20231121	173200	50521913	1586	1586	1586	1586	0
107	20231121	173100	50521913	1586	1586	1586	1586	0
108	20231121	173000	50521913	1586	1586	1586	1586	0
109	20231121	172900	50521913	1586	1586	1586	1586	0
110	20231121	172800	50521913	1586	1586	1586	1586	0
111	20231121	172700	50521913	1586	1586	1586	1586	0
112	20231121	172600	50521913	1586	1586	1586	1586	0
113	20231121	172500	50521913	1586	1586	1586	1586	0
114	20231121	172400	50521913	1586	1586	1586	1586	0
115	20231121	172300	50521913	1586	1586	1586	1586	0
116	20231121	172200	50521913	1586	1586	1586	1586	0
117	20231121	172100	50521913	1586	1586	1586	1586	0
118	20231121	172000	50521913	1586	1586	1586	1586	0
119	20231121	171900	50521913	1586	1586	1586	1586	0
120	20231121	171800	50521913	1586	1586	1586	1586	0
121	20231121	171700	50521913	1586	1586	1586	1586	0
122	20231121	171600	50521913	1586	1586	1586	1586	734
123	20231121	171500	50521913	1586	1586	1586	1586	0
124	20231121	171400	50521913	1586	1586	1586	1586	0
125	20231121	171300	50521913	1586	1586	1586	1586	0
126	20231121	171200	50521913	1586	1586	1586	1586	0
127	20231121	171100	50521913	1586	1586	1586	1586	0
128	20231121	171000	50521913	1586	1586	1586	1586	0
129	20231121	170900	50521913	1586	1586	1586	1586	0
130	20231121	170800	50521913	1586	1586	1586	1586	0
131	20231121	170700	50521913	1586	1586	1586	1586	0
132	20231121	170600	50521913	1586	1586	1586	1586	0
133	20231121	170500	50521913	1586	1586	1586	1586	0
134	20231121	170400	50521913	1586	1586	1586	1586	0
135	20231121	170300	50521913	1586	1586	1586	1586	0
136	20231121	170200	50521913	1586	1586	1586	1586	0
137	20231121	170100	50521913	1586	1586	1586	1586	0
138	20231121	170000	50521913	1586	1586	1586	1586	0
139	20231121	165900	50521913	1586	1586	1586	1586	0
140	20231121	165800	50521913	1586	1586	1586	1586	0
141	20231121	165700	50521913	1586	1586	1586	1586	0
142	20231121	165600	50521913	1586	1586	1586	1586	0
143	20231121	165500	50521913	1586	1586	1586	1586	0
144	20231121	165400	50521913	1586	1586	1586	1586	0
145	20231121	165300	50521913	1586	1586	1586	1586	0
146	20231121	165200	50521913	1586	1586	1586	1586	0
147	20231121	165100	50521913	1586	1586	1586	1586	0
148	20231121	165000	50521913	1586	1586	1586	1586	0
149	20231121	164900	50521913	1586	1586	1586	1586	0
150	20231121	164800	50521913	1586	1586	1586	1586	0
151	20231121	164700	50521913	1586	1586	1586	1586	0
152	20231121	164600	50521913	1586	1586	1586	1586	734
153	20231121	164500	50521913	1586	1586	1586	1586	0
154	20231121	164400	50521913	1586	1586	1586	1586	0
155	20231121	164300	50521913	1586	1586	1586	1586	0
156	20231121	164200	50521913	1586	1586	1586	1586	0
157	20231121	164100	50521913	1586	1586	1586	1586	0
158	20231121	164000	50521913	1586	1586	1586	1586	0
159	20231121	163900	50521913	1586	1586	1586	1586	0
160	20231121	163800	50521913	1586	1586	1586	1586	0
161	20231121	163700	50521913	1586	1586	1586	1586	0
162	20231121	163600	50521913	1586	1586	1586	1586	0
163	20231121	163500	50521913	1586	1586	1586	1586	0
164	20231121	163400	50521913	1586	1586	1586	1586	0
165	20231121	163300	50521913	1586	1586	1586	1586	0
166	20231121	163200	50521913	1586	1586	1586	1586	0
167	20231121	163100	50521913	1586	1586	1586	1586	0
168	20231121	163000	50521913	1586	1586	1586	1586	0
169	20231121	162900	50521913	1586	1586	1586	1586	0
170	20231121	162800	50521913	1586	1586	1586	1586	0
171	20231121	162700	50521913	1586	1586	1586	1586	0
172	20231121	162600	50521913	1586	1586	1586	1586	0
173	20231121	162500	50521913	1586	1586	1586	1586	0
174	20231121	162400	50521913	1586	1586	1586	1586	0
175	20231121	162300	50521913	1586	1586	1586	1586	0
176	20231121	162200	50521913	1586	1586	1586	1586	0
177	20231121	162100	50521913	1586	1586	1586	1586	0
178	20231121	162000	50521913	1586	1586	1586	1586	0
179	20231121	161900	50521913	1586	1586	1586	1586	0
180	20231121	161800	50521913	1586	1586	1586	1586	0
181	20231121	161700	50521913	1586	1586	1586	1586	0
182	20231121	161600	50521913	1586	1586	1586	1586	734
183	20231121	161500	50521913	1586	1586	1586	1586	0
184	20231121	161400	50521913	1586	1586	1586	1586	0
185	20231121	161300	50521913	1586	1586	1586	1586	0
186	20231121	161200	50521913	1586	1586	1586	1586	0
187	20231121	161100	50521913	1586	1586	1586	1586	0
188	20231121	161000	50521913	1586	1586	1586	1586	0
189	20231121	160900	50521913	1586	1586	1586	1586	0
190	20231121	160800	50521913	1586	1586	1586	1586	0
191	20231121	160700	50521913	1586	1586	1586	1586	0
192	20231121	160600	50521913	1586	1586	1586	1586	0
193	20231121	160500	50521913	1586	1586	1586	1586	0
194	20231121	160400	50521913	1586	1586	1586	1586	0
195	20231121	160300	50521913	1586	1586	1586	1586	0
196	20231121	160200	50521913	1586	1586	1586	1586	0
197	20231121	160100	50521913	1586	1586	1586	1586	0
198	20231121	160000	50521913	1586	1586	1586	1586	0
199	20231121	155900	50521913	1586	1586	1586	1586	0
200	20231121	155800	50521913	1586	1586	1586	1586	0
201	20231121	155700	50521913	1586	1586	1586	1586	0
202	20231121	155600	50521913	1586	1586	1586	1586	0
203	20231121	155500	50521913	1586	1586	1586	1586	0
204	20231121	155400	50521913	1586	1586	1586	1586	0
205	20231121	155300	50521913	1586	1586	1586	1586	0
206	20231121	155200	50521913	1586	1586	1586	1586	0
207	20231121	155100	50521913	1586	1586	1586	1586	0
208	20231121	155000	50521913	1586	1586	1586	1586	0
209	20231121	154900	50521913	1586	1586	1586	1586	0
210	20231121	154800	50521913	1586	1586	1586	1586	0
211	20231121	154700	50521913	1586	1586	1586	1586	0
212	20231121	154600	50521913	1586	1586	1586	1586	734
213	20231121	154500	50521913	1586	1586	1586	1586	0
214	20231121	154400	50521913	1586	1586	1586	1586	0
215	20231121	154300	50521913	1586	1586	1586	1586	0
216	20231121	154200	50521913	1586	1586	1586	1586	0
217	20231121	154100	50521913	1586	1586	1586	1586	0
218	20231121	154000	50521913	1586	1586	1586	1586	0
219	20231121	153900	50521913	1586	1586	1586	1586	0
220	20231121	153800	50521913	1586	1586	1586	1586	0
221	20231121	153700	50521913	1586	1586	1586	1586	0
222	20231121	153600	50521913	1586	1586	1586	1586	0
223	20231121	153500	50521913	1586	1586	1586	1586	0
224	20231121	153400	50521913	1586	1586	1586	1586	0
225	20231121	153300	50521913	1586	1586	1586	1586	0
226	20231121	153200	50521913	1586	1586	1586	1586	0
227	20231121	153100	50521913	1586	1586	1586	1586	0
228	20231121	153000	50521913	1586	1586	1586	1586	734
229	20231121	152900	49357789	1586	1586	1586	1586	0
230	20231121	152800	49357789	1586	1586	1586	1586	0
231	20231121	152700	49357789	1586	1586	1586	1586	0
232	20231121	152600	49357789	1586	1586	1586	1586	0
233	20231121	152500	49357789	1586	1586	1586	1586	0
234	20231121	152400	49357789	1586	1586	1586	1586	0
235	20231121	152300	49357789	1586	1586	1586	1586	0
236	20231121	152200	49357789	1586	1586	1586	1586	0
237	20231121	152100	49357789	1586	1586	1586	1586	0
238	20231121	152000	49357789	1586	1586	1586	1586	0
239	20231121	151900	49357789	1586	1586	1586	1586	1
240	20231121	151800	49356203	1584	1584	1584	1584	1
241	20231121	151700	49354619	1586	1585	1586	1584	1781
242	20231121	151600	46533512	1586	1587	1587	1586	185
243	20231121	151500	46240057	1587	1587	1587	1587	100
244	20231121	151400	46081357	1586	1586	1586	1586	0
245	20231121	151300	46081357	1586	1585	1586	1585	113
246	20231121	151200	45902151	1586	1584	1586	1584	207
247	20231121	151100	45574249	1584	1584	1584	1584	1
248	20231121	151000	45572665	1584	1584	1584	1584	6
249	20231121	150900	45563161	1587	1584	1587	1584	25
250	20231121	150800	45523501	1585	1586	1586	1584	144
251	20231121	150700	45295131	1586	1586	1586	1586	0
252	20231121	150600	45295131	1586	1586	1586	1586	0
253	20231121	150500	45295131	1586	1586	1586	1586	0
254	20231121	150400	45295131	1586	1586	1586	1586	2
255	20231121	150300	45291959	1583	1586	1586	1583	5
256	20231121	150200	45284032	1586	1584	1586	1584	53
257	20231121	150100	45200074	1584	1584	1584	1584	36
258	20231121	150000	45143050	1584	1584	1584	1584	0
259	20231121	145900	45143050	1584	1584	1584	1584	0
260	20231121	145800	45143050	1584	1584	1584	1584	0
261	20231121	145700	45143050	1584	1584	1584	1584	89
262	20231121	145600	45002074	1584	1584	1584	1584	0
263	20231121	145500	45002074	1584	1584	1584	1584	0
264	20231121	145400	45002074	1584	1584	1584	1584	0
265	20231121	145300	45002074	1584	1584	1584	1584	0
266	20231121	145200	45002074	1584	1584	1584	1584	0
267	20231121	145100	45002074	1584	1584	1584	1584	0
268	20231121	145000	45002074	1584	1584	1584	1584	1
269	20231121	144900	45000490	1586	1586	1586	1586	0
270	20231121	144800	45000490	1586	1586	1586	1586	0
271	20231121	144700	45000490	1586	1586	1586	1586	0
272	20231121	144600	45000490	1586	1586	1586	1586	0
273	20231121	144500	45000490	1586	1586	1586	1586	0
274	20231121	144400	45000490	1586	1586	1586	1586	10
275	20231121	144300	44984630	1584	1584	1584	1584	0
276	20231121	144200	44984630	1584	1584	1584	1584	1
277	20231121	144100	44983046	1586	1586	1586	1586	0
278	20231121	144000	44983046	1586	1586	1586	1586	7
279	20231121	143900	44971944	1586	1586	1586	1586	0
280	20231121	143800	44971944	1586	1586	1586	1586	2
281	20231121	143700	44968772	1586	1586	1586	1586	1
282	20231121	143600	44967186	1590	1590	1590	1590	0
283	20231121	143500	44967186	1590	1590	1590	1590	0
284	20231121	143400	44967186	1590	1586	1590	1585	65
285	20231121	143300	44864046	1587	1587	1587	1587	0
286	20231121	143200	44864046	1587	1587	1587	1587	0
287	20231121	143100	44864046	1587	1587	1587	1587	19
288	20231121	143000	44833893	1590	1590	1590	1590	0
289	20231121	142900	44833893	1590	1590	1590	1590	6
290	20231121	142800	44824353	1590	1590	1590	1590	20
291	20231121	142700	44792553	1590	1590	1590	1590	0
292	20231121	142600	44792553	1590	1590	1590	1590	74
293	20231121	142500	44674893	1590	1591	1591	1590	629
294	20231121	142400	43674155	1586	1586	1586	1586	0
295	20231121	142300	43674155	1586	1586	1586	1586	0
296	20231121	142200	43674155	1586	1586	1586	1586	0
297	20231121	142100	43674155	1586	1586	1586	1586	0
298	20231121	142000	43674155	1586	1586	1586	1586	0
299	20231121	141900	43674155	1586	1586	1586	1586	0
300	20231121	141800	43674155	1586	1586	1586	1586	0
301	20231121	141700	43674155	1586	1586	1586	1586	0
302	20231121	141600	43674155	1586	1586	1586	1586	0
303	20231121	141500	43674155	1586	1586	1586	1586	1
304	20231121	141400	43672569	1591	1589	1591	1589	5
305	20231121	141300	43664619	1586	1586	1586	1586	1
306	20231121	141200	43663033	1588	1585	1588	1584	23
307	20231121	141100	43626519	1585	1589	1589	1585	11
308	20231121	141000	43609076	1589	1591	1591	1589	609
309	20231121	140900	42641371	1589	1589	1589	1589	0
310	20231121	140800	42641371	1589	1589	1589	1589	1
311	20231121	140700	42639782	1589	1589	1590	1589	30
312	20231121	140600	42592084	1590	1590	1590	1590	583
313	20231121	140500	41665114	1589	1589	1589	1589	13
314	20231121	140400	41644457	1590	1590	1590	1590	200
315	20231121	140300	41326457	1589	1589	1589	1589	0
316	20231121	140200	41326457	1589	1589	1589	1589	0
317	20231121	140100	41326457	1589	1587	1589	1587	2864
318	20231121	140000	36777534	1586	1587	1587	1586	20
319	20231121	135900	36745798	1587	1587	1587	1587	0
320	20231121	135800	36745798	1587	1587	1587	1587	104
321	20231121	135700	36580750	1587	1587	1587	1587	30
322	20231121	135600	36533140	1587	1587	1587	1587	0
323	20231121	135500	36533140	1587	1587	1587	1587	0
324	20231121	135400	36533140	1587	1587	1587	1587	1
325	20231121	135300	36531553	1588	1588	1588	1588	0
326	20231121	135200	36531553	1588	1588	1588	1588	100
327	20231121	135100	36372753	1587	1587	1587	1587	480
328	20231121	135000	35610993	1587	1587	1587	1587	20
329	20231121	134900	35579253	1585	1585	1585	1585	13
330	20231121	134800	35558648	1585	1585	1585	1585	0
331	20231121	134700	35558648	1585	1585	1585	1585	0
332	20231121	134600	35558648	1585	1586	1586	1585	101
333	20231121	134500	35398463	1585	1585	1585	1585	0
334	20231121	134400	35398463	1585	1585	1585	1585	10
335	20231121	134300	35382613	1584	1584	1584	1584	0
336	20231121	134200	35382613	1584	1584	1584	1584	0
337	20231121	134100	35382613	1584	1584	1584	1584	103
338	20231121	134000	35219461	1584	1584	1584	1584	0
339	20231121	133900	35219461	1584	1584	1584	1584	0
340	20231121	133800	35219461	1584	1584	1584	1584	0
341	20231121	133700	35219461	1584	1584	1584	1584	11
342	20231121	133600	35202037	1584	1584	1584	1584	1
343	20231121	133500	35200453	1586	1586	1586	1586	4
344	20231121	133400	35194109	1584	1584	1584	1584	0
345	20231121	133300	35194109	1584	1584	1584	1584	0
346	20231121	133200	35194109	1584	1584	1584	1584	0
347	20231121	133100	35194109	1584	1584	1584	1584	0
348	20231121	133000	35194109	1584	1584	1584	1584	0
349	20231121	132900	35194109	1584	1584	1584	1584	0
350	20231121	132800	35194109	1584	1584	1584	1584	0
351	20231121	132700	35194109	1584	1584	1584	1584	0
352	20231121	132600	35194109	1584	1584	1584	1584	0
353	20231121	132500	35194109	1584	1584	1584	1584	0
354	20231121	132400	35194109	1584	1584	1584	1584	0
355	20231121	132300	35194109	1584	1584	1584	1584	0
356	20231121	132200	35194109	1584	1584	1584	1584	0
357	20231121	132100	35194109	1584	1584	1584	1584	0
358	20231121	132000	35194109	1584	1584	1584	1584	0
359	20231121	131900	35194109	1584	1584	1584	1584	0
360	20231121	131800	35194109	1584	1584	1584	1584	0
361	20231121	131700	35194109	1584	1584	1584	1584	0
362	20231121	131600	35194109	1584	1584	1584	1584	0
363	20231121	131500	35194109	1584	1584	1584	1584	0
364	20231121	131400	35194109	1584	1584	1584	1584	0
365	20231121	131300	35194109	1584	1584	1584	1584	0
366	20231121	131200	35194109	1584	1584	1584	1584	0
367	20231121	131100	35194109	1584	1584	1584	1584	0
368	20231121	131000	35194109	1584	1584	1584	1584	0
369	20231121	130900	35194109	1584	1584	1584	1584	0
370	20231121	130800	35194109	1584	1584	1584	1584	0
371	20231121	130700	35194109	1584	1584	1584	1584	0
372	20231121	130600	35194109	1584	1584	1584	1584	0
373	20231121	130500	35194109	1584	1584	1584	1584	0
374	20231121	130400	35194109	1584	1584	1584	1584	0
375	20231121	130300	35194109	1584	1584	1584	1584	1
376	20231121	130200	35192525	1587	1587	1587	1587	60
377	20231121	130100	35097305	1586	1586	1586	1586	11
378	20231121	130000	35079859	1584	1584	1584	1584	0
379	20231121	125900	35079859	1584	1584	1584	1584	0
380	20231121	125800	35079859	1584	1584	1584	1584	0
381	20231121	125700	35079859	1584	1584	1584	1584	1
382	20231121	125600	35078275	1586	1586	1586	1586	0
383	20231121	125500	35078275	1586	1586	1586	1586	0
384	20231121	125400	35078275	1586	1586	1586	1586	100
385	20231121	125300	34919675	1584	1584	1584	1584	0
386	20231121	125200	34919675	1584	1584	1584	1584	0
387	20231121	125100	34919675	1584	1584	1584	1584	0
388	20231121	125000	34919675	1584	1584	1584	1584	0
389	20231121	124900	34919675	1584	1585	1585	1584	80
390	20231121	124800	34792951	1586	1586	1586	1586	0
391	20231121	124700	34792951	1586	1586	1586	1586	0
392	20231121	124600	34792951	1586	1586	1586	1586	80
393	20231121	124500	34666071	1585	1585	1585	1585	0
394	20231121	124400	34666071	1585	1585	1585	1585	0
395	20231121	124300	34666071	1585	1585	1585	1585	0
396	20231121	124200	34666071	1585	1585	1585	1585	0
397	20231121	124100	34666071	1585	1585	1585	1585	0
398	20231121	124000	34666071	1585	1585	1585	1585	0
399	20231121	123900	34666071	1585	1585	1585	1585	0
400	20231121	123800	34666071	1585	1585	1585	1585	135
401	20231121	123700	34452096	1583	1583	1583	1583	2
402	20231121	123600	34448930	1585	1585	1585	1585	0
403	20231121	123500	34448930	1585	1585	1585	1585	0
404	20231121	123400	34448930	1585	1585	1585	1585	0
405	20231121	123300	34448930	1585	1585	1585	1585	0
406	20231121	123200	34448930	1585	1585	1585	1585	0
407	20231121	123100	34448930	1585	1585	1585	1585	0
408	20231121	123000	34448930	1585	1585	1585	1585	0
409	20231121	122900	34448930	1585	1585	1585	1585	0
410	20231121	122800	34448930	1585	1585	1585	1585	0
411	20231121	122700	34448930	1585	1585	1585	1585	0
412	20231121	122600	34448930	1585	1585	1585	1585	0
413	20231121	122500	34448930	1585	1585	1585	1585	0
414	20231121	122400	34448930	1585	1585	1585	1585	0
415	20231121	122300	34448930	1585	1585	1585	1585	5
416	20231121	122200	34441005	1585	1585	1585	1585	0
417	20231121	122100	34441005	1585	1585	1585	1585	0
418	20231121	122000	34441005	1585	1585	1585	1585	0
419	20231121	121900	34441005	1585	1586	1586	1585	643
420	20231121	121800	33421846	1586	1586	1586	1586	4
421	20231121	121700	33415502	1586	1586	1586	1586	4
422	20231121	121600	33409158	1586	1586	1586	1585	212
423	20231121	121500	33073099	1586	1586	1586	1586	4
424	20231121	121400	33066755	1586	1586	1586	1586	304
425	20231121	121300	32584611	1585	1585	1585	1585	0
426	20231121	121200	32584611	1585	1585	1585	1585	585
427	20231121	121100	31657386	1584	1584	1584	1584	0
428	20231121	121000	31657386	1584	1584	1584	1584	0
429	20231121	120900	31657386	1584	1585	1585	1584	5
430	20231121	120800	31649462	1584	1584	1584	1584	0
431	20231121	120700	31649462	1584	1584	1584	1584	1
432	20231121	120600	31647878	1584	1584	1585	1584	36
433	20231121	120500	31590821	1584	1584	1584	1584	0
434	20231121	120400	31590821	1584	1584	1584	1584	0
435	20231121	120300	31590821	1584	1584	1584	1584	60
436	20231121	120200	31495781	1579	1579	1579	1579	0
437	20231121	120100	31495781	1579	1579	1579	1579	0
438	20231121	120000	31495781	1579	1579	1579	1579	0
439	20231121	115900	31495781	1579	1579	1579	1579	0
440	20231121	115800	31495781	1579	1579	1579	1579	0
441	20231121	115700	31495781	1579	1579	1579	1579	0
442	20231121	115600	31495781	1579	1579	1579	1579	1
443	20231121	115500	31494202	1579	1579	1579	1579	0
444	20231121	115400	31494202	1579	1579	1579	1579	0
445	20231121	115300	31494202	1579	1579	1579	1579	0
446	20231121	115200	31494202	1579	1579	1579	1579	0
447	20231121	115100	31494202	1579	1579	1579	1579	0
448	20231121	115000	31494202	1579	1579	1579	1579	2
449	20231121	114900	31491044	1580	1580	1580	1580	549
450	20231121	114800	30623624	1580	1580	1580	1580	0
451	20231121	114700	30623624	1580	1580	1580	1580	0
452	20231121	114600	30623624	1580	1580	1580	1580	0
453	20231121	114500	30623624	1580	1582	1582	1580	566
454	20231121	114400	29728524	1582	1582	1582	1582	0
455	20231121	114300	29728524	1582	1583	1583	1582	4
456	20231121	114200	29722194	1583	1583	1583	1583	1131
457	20231121	114100	27931821	1583	1583	1583	1583	0
458	20231121	114000	27931821	1583	1583	1583	1583	0
459	20231121	113900	27931821	1583	1583	1583	1583	0
460	20231121	113800	27931821	1583	1583	1583	1583	0
461	20231121	113700	27931821	1583	1583	1583	1583	0
462	20231121	113600	27931821	1583	1583	1583	1583	0
463	20231121	113500	27931821	1583	1583	1583	1583	0
464	20231121	113400	27931821	1583	1583	1583	1583	0
465	20231121	113300	27931821	1583	1583	1583	1583	0
466	20231121	113200	27931821	1583	1583	1583	1583	0
467	20231121	113100	27931821	1583	1583	1583	1583	0
468	20231121	113000	27931821	1583	1583	1583	1583	0
469	20231121	112900	27931821	1583	1583	1583	1583	0
470	20231121	112800	27931821	1583	1583	1583	1583	0
471	20231121	112700	27931821	1583	1583	1583	1583	1
472	20231121	112600	27930238	1585	1585	1585	1585	1
473	20231121	112500	27928653	1583	1583	1583	1583	0
474	20231121	112400	27928653	1583	1583	1583	1583	0
475	20231121	112300	27928653	1583	1584	1584	1583	4
476	20231121	112200	27922318	1584	1584	1584	1584	3
477	20231121	112100	27917566	1583	1583	1583	1583	0
478	20231121	112000	27917566	1583	1583	1583	1583	0
479	20231121	111900	27917566	1583	1583	1583	1583	0
480	20231121	111800	27917566	1583	1583	1583	1583	0
481	20231121	111700	27917566	1583	1583	1583	1583	0
482	20231121	111600	27917566	1583	1585	1585	1583	3
483	20231121	111500	27912813	1585	1584	1585	1584	316
484	20231121	111400	27411956	1583	1583	1583	1583	0
485	20231121	111300	27411956	1583	1583	1583	1583	0
486	20231121	111200	27411956	1583	1583	1583	1583	0
487	20231121	111100	27411956	1583	1583	1583	1583	3
488	20231121	111000	27407207	1583	1583	1583	1583	0
489	20231121	110900	27407207	1583	1583	1583	1583	0
490	20231121	110800	27407207	1583	1583	1583	1583	0
491	20231121	110700	27407207	1583	1583	1583	1583	0
492	20231121	110600	27407207	1583	1583	1583	1583	0
493	20231121	110500	27407207	1583	1583	1583	1583	0
494	20231121	110400	27407207	1583	1583	1583	1583	0
495	20231121	110300	27407207	1583	1583	1583	1583	0
496	20231121	110200	27407207	1583	1583	1583	1583	0
497	20231121	110100	27407207	1583	1583	1583	1583	1
498	20231121	110000	27405624	1583	1583	1585	1583	656
499	20231121	105900	26366576	1583	1583	1583	1583	303
500	20231121	105800	25886927	1582	1582	1582	1582	0
501	20231121	105700	25886927	1582	1582	1582	1582	0
502	20231121	105600	25886927	1582	1582	1582	1582	0
503	20231121	105500	25886927	1582	1582	1582	1582	80
504	20231121	105400	25760367	1582	1582	1582	1582	2
505	20231121	105300	25757203	1581	1581	1581	1581	1
506	20231121	105200	25755622	1582	1583	1583	1581	610
507	20231121	105100	24790598	1581	1581	1581	1581	33
508	20231121	105000	24738425	1578	1578	1578	1578	0
509	20231121	104900	24738425	1578	1578	1578	1578	0
510	20231121	104800	24738425	1578	1578	1578	1578	1
511	20231121	104700	24736847	1579	1579	1579	1579	5
512	20231121	104600	24728952	1579	1579	1579	1579	0
513	20231121	104500	24728952	1579	1585	1585	1579	72
514	20231121	104400	24614941	1585	1583	1585	1583	847
515	20231121	104300	23272478	1583	1583	1584	1583	442
516	20231121	104200	22572365	1582	1582	1582	1582	0
517	20231121	104100	22572365	1582	1582	1582	1582	0
518	20231121	104000	22572365	1582	1582	1582	1582	1
519	20231121	103900	22570783	1582	1582	1582	1582	1
520	20231121	103800	22569201	1582	1582	1582	1582	22
521	20231121	103700	22534397	1582	1582	1582	1582	17
522	20231121	103600	22507503	1582	1583	1584	1582	115
523	20231121	103500	22325425	1584	1584	1584	1584	319
524	20231121	103400	21820129	1584	1584	1584	1584	17
525	20231121	103300	21793201	1584	1584	1584	1584	2
526	20231121	103200	21790033	1581	1581	1581	1581	1
527	20231121	103100	21788452	1581	1581	1592	1580	166
528	20231121	103000	21525070	1581	1583	1583	1581	5
529	20231121	102900	21517158	1592	1579	1592	1579	913
530	20231121	102800	20064557	1580	1589	1589	1580	4
531	20231121	102700	20058210	1580	1579	1590	1579	89
532	20231121	102600	19916732	1591	1580	1591	1578	1849
533	20231121	102500	16981457	1580	1580	1580	1580	207
534	20231121	102400	16654397	1583	1583	1583	1583	0
535	20231121	102300	16654397	1583	1583	1583	1583	0
536	20231121	102200	16654397	1583	1583	1583	1583	1
537	20231121	102100	16652814	1580	1580	1580	1580	0
538	20231121	102000	16652814	1580	1580	1580	1580	1
539	20231121	101900	16651234	1580	1580	1580	1580	1
540	20231121	101800	16649654	1580	1580	1580	1580	29
541	20231121	101700	16603834	1582	1582	1582	1582	6
542	20231121	101600	16594342	1584	1584	1584	1584	0
543	20231121	101500	16594342	1584	1584	1584	1584	0
544	20231121	101400	16594342	1584	1584	1584	1584	0
545	20231121	101300	16594342	1584	1584	1584	1584	10
546	20231121	101200	16578502	1585	1586	1586	1584	1106
547	20231121	101100	14826079	1586	1581	1586	1581	619
548	20231121	101000	13845663	1582	1581	1582	1581	82
549	20231121	100900	13716010	1582	1582	1582	1582	0
550	20231121	100800	13716010	1582	1580	1582	1580	3610
551	20231121	100700	8008917	1580	1576	1580	1576	517
552	20231121	100600	7193621	1575	1575	1575	1574	327
553	20231121	100500	6678613	1574	1574	1574	1573	224
554	20231121	100400	6326054	1573	1573	1573	1572	230
555	20231121	100300	5964282	1573	1572	1573	1572	227
556	20231121	100200	5607435	1571	1571	1571	1571	0
557	20231121	100100	5607435	1571	1571	1571	1571	0
558	20231121	100000	5607435	1571	1572	1572	1571	3
559	20231121	095900	5602720	1571	1570	1572	1570	4
560	20231121	095800	5596435	1570	1571	1572	1570	28
561	20231121	095700	5552422	1570	1570	1570	1570	1
562	20231121	095600	5550852	1566	1566	1566	1566	0
563	20231121	095500	5550852	1566	1566	1566	1566	0
564	20231121	095400	5550852	1566	1566	1566	1566	1
565	20231121	095300	5549286	1569	1569	1569	1569	1
566	20231121	095200	5547717	1566	1566	1566	1566	0
567	20231121	095100	5547717	1566	1566	1566	1566	0
568	20231121	095000	5547717	1566	1566	1566	1566	0
569	20231121	094900	5547717	1566	1566	1566	1566	0
570	20231121	094800	5547717	1566	1566	1566	1566	0
571	20231121	094700	5547717	1566	1566	1566	1566	0
572	20231121	094600	5547717	1566	1566	1566	1566	9
573	20231121	094500	5533623	1566	1566	1566	1566	3
574	20231121	094400	5528925	1566	1566	1566	1566	3
575	20231121	094300	5524227	1566	1568	1568	1566	80
576	20231121	094200	5398945	1568	1566	1568	1566	25
577	20231121	094100	5359791	1566	1566	1566	1566	18
578	20231121	094000	5331603	1566	1566	1566	1566	0
579	20231121	093900	5331603	1566	1566	1566	1566	0
580	20231121	093800	5331603	1566	1570	1570	1566	20
581	20231121	093700	5300207	1566	1566	1566	1566	0
582	20231121	093600	5300207	1566	1566	1566	1566	0
583	20231121	093500	5300207	1566	1566	1566	1566	9
584	20231121	093400	5286113	1566	1569	1569	1566	200
585	20231121	093300	4972316	1569	1569	1569	1569	27
586	20231121	093200	4929953	1572	1572	1572	1572	1
587	20231121	093100	4928381	1569	1571	1571	1569	49
588	20231121	093000	4851404	1569	1568	1571	1568	8
589	20231121	092900	4838847	1570	1567	1570	1567	26
590	20231121	092800	4798030	1564	1564	1564	1564	0
591	20231121	092700	4798030	1564	1564	1564	1564	0
592	20231121	092600	4798030	1564	1567	1567	1564	31
593	20231121	092500	4749462	1568	1568	1568	1567	1064
594	20231121	092400	3081974	1568	1568	1568	1568	0
595	20231121	092300	3081974	1568	1568	1568	1568	3
596	20231121	092200	3077270	1568	1571	1571	1568	79
597	20231121	092100	2953170	1568	1568	1568	1568	2
598	20231121	092000	2950034	1568	1571	1571	1568	8
599	20231121	091900	2937479	1570	1564	1570	1564	533
600	20231121	091800	2101211	1564	1564	1566	1564	24
601	20231121	091700	2063669	1565	1563	1566	1562	293
602	20231121	091600	1605415	1562	1562	1564	1562	8
603	20231121	091500	1592915	1565	1562	1565	1562	120
604	20231121	091400	1405236	1562	1562	1564	1562	23
605	20231121	091300	1369306	1562	1562	1564	1562	33
606	20231121	091200	1317756	1562	1564	1565	1562	611
607	20231121	091100	362938	1564	1564	1564	1564	1
608	20231121	091000	361374	1563	1563	1563	1563	0
609	20231121	090900	361374	1563	1564	1564	1563	11
610	20231121	090800	344171	1563	1563	1563	1563	1
611	20231121	090700	342608	1563	1563	1563	1563	0
612	20231121	090600	342608	1563	1563	1563	1563	5
613	20231121	090500	334793	1563	1563	1563	1563	0
614	20231121	090400	334793	1563	1565	1565	1563	103
615	20231121	090300	173602	1563	1563	1563	1563	1
616	20231121	090200	172039	1565	1565	1565	1565	0
617	20231121	090100	172039	1565	1563	1565	1563	10
618	20231121	090000	156400	1564	1564	1564	1564	100