KissMeData/127710/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	200200	54881538	1349	1349	1349	1349	230
3	20231121	200100	54881538	1349	1349	1349	1349	0
4	20231121	200000	54881538	1349	1349	1349	1349	0
5	20231121	195900	54881538	1349	1349	1349	1349	0
6	20231121	195800	54881538	1349	1349	1349	1349	0
7	20231121	195700	54881538	1349	1349	1349	1349	0
8	20231121	195600	54881538	1349	1349	1349	1349	0
9	20231121	195500	54881538	1349	1349	1349	1349	0
10	20231121	195400	54881538	1349	1349	1349	1349	0
11	20231121	195300	54881538	1349	1349	1349	1349	0
12	20231121	195200	54881538	1349	1349	1349	1349	0
13	20231121	195100	54881538	1349	1349	1349	1349	0
14	20231121	195000	54881538	1349	1349	1349	1349	0
15	20231121	194900	54881538	1349	1349	1349	1349	0
16	20231121	194800	54881538	1349	1349	1349	1349	0
17	20231121	194700	54881538	1349	1349	1349	1349	0
18	20231121	194600	54881538	1349	1349	1349	1349	0
19	20231121	194500	54881538	1349	1349	1349	1349	0
20	20231121	194400	54881538	1349	1349	1349	1349	0
21	20231121	194300	54881538	1349	1349	1349	1349	0
22	20231121	194200	54881538	1349	1349	1349	1349	0
23	20231121	194100	54881538	1349	1349	1349	1349	0
24	20231121	194000	54881538	1349	1349	1349	1349	0
25	20231121	193900	54881538	1349	1349	1349	1349	0
26	20231121	193800	54881538	1349	1349	1349	1349	0
27	20231121	193700	54881538	1349	1349	1349	1349	0
28	20231121	193600	54881538	1349	1349	1349	1349	0
29	20231121	193500	54881538	1349	1349	1349	1349	0
30	20231121	193400	54881538	1349	1349	1349	1349	0
31	20231121	193300	54881538	1349	1349	1349	1349	0
32	20231121	193200	54881538	1349	1349	1349	1349	230
33	20231121	193100	54881538	1349	1349	1349	1349	0
34	20231121	193000	54881538	1349	1349	1349	1349	0
35	20231121	192900	54881538	1349	1349	1349	1349	0
36	20231121	192800	54881538	1349	1349	1349	1349	0
37	20231121	192700	54881538	1349	1349	1349	1349	0
38	20231121	192600	54881538	1349	1349	1349	1349	0
39	20231121	192500	54881538	1349	1349	1349	1349	0
40	20231121	192400	54881538	1349	1349	1349	1349	0
41	20231121	192300	54881538	1349	1349	1349	1349	0
42	20231121	192200	54881538	1349	1349	1349	1349	0
43	20231121	192100	54881538	1349	1349	1349	1349	0
44	20231121	192000	54881538	1349	1349	1349	1349	0
45	20231121	191900	54881538	1349	1349	1349	1349	0
46	20231121	191800	54881538	1349	1349	1349	1349	0
47	20231121	191700	54881538	1349	1349	1349	1349	0
48	20231121	191600	54881538	1349	1349	1349	1349	0
49	20231121	191500	54881538	1349	1349	1349	1349	0
50	20231121	191400	54881538	1349	1349	1349	1349	0
51	20231121	191300	54881538	1349	1349	1349	1349	0
52	20231121	191200	54881538	1349	1349	1349	1349	0
53	20231121	191100	54881538	1349	1349	1349	1349	0
54	20231121	191000	54881538	1349	1349	1349	1349	0
55	20231121	190900	54881538	1349	1349	1349	1349	0
56	20231121	190800	54881538	1349	1349	1349	1349	0
57	20231121	190700	54881538	1349	1349	1349	1349	0
58	20231121	190600	54881538	1349	1349	1349	1349	0
59	20231121	190500	54881538	1349	1349	1349	1349	0
60	20231121	190400	54881538	1349	1349	1349	1349	0
61	20231121	190300	54881538	1349	1349	1349	1349	0
62	20231121	190200	54881538	1349	1349	1349	1349	230
63	20231121	190100	54881538	1349	1349	1349	1349	0
64	20231121	190000	54881538	1349	1349	1349	1349	0
65	20231121	185900	54881538	1349	1349	1349	1349	0
66	20231121	185800	54881538	1349	1349	1349	1349	0
67	20231121	185700	54881538	1349	1349	1349	1349	0
68	20231121	185600	54881538	1349	1349	1349	1349	0
69	20231121	185500	54881538	1349	1349	1349	1349	0
70	20231121	185400	54881538	1349	1349	1349	1349	0
71	20231121	185300	54881538	1349	1349	1349	1349	0
72	20231121	185200	54881538	1349	1349	1349	1349	0
73	20231121	185100	54881538	1349	1349	1349	1349	0
74	20231121	185000	54881538	1349	1349	1349	1349	0
75	20231121	184900	54881538	1349	1349	1349	1349	0
76	20231121	184800	54881538	1349	1349	1349	1349	0
77	20231121	184700	54881538	1349	1349	1349	1349	0
78	20231121	184600	54881538	1349	1349	1349	1349	0
79	20231121	184500	54881538	1349	1349	1349	1349	0
80	20231121	184400	54881538	1349	1349	1349	1349	0
81	20231121	184300	54881538	1349	1349	1349	1349	0
82	20231121	184200	54881538	1349	1349	1349	1349	0
83	20231121	184100	54881538	1349	1349	1349	1349	0
84	20231121	184000	54881538	1349	1349	1349	1349	0
85	20231121	183900	54881538	1349	1349	1349	1349	0
86	20231121	183800	54881538	1349	1349	1349	1349	0
87	20231121	183700	54881538	1349	1349	1349	1349	0
88	20231121	183600	54881538	1349	1349	1349	1349	0
89	20231121	183500	54881538	1349	1349	1349	1349	0
90	20231121	183400	54881538	1349	1349	1349	1349	0
91	20231121	183300	54881538	1349	1349	1349	1349	0
92	20231121	183200	54881538	1349	1349	1349	1349	230
93	20231121	183100	54881538	1349	1349	1349	1349	0
94	20231121	183000	54881538	1349	1349	1349	1349	0
95	20231121	182900	54881538	1349	1349	1349	1349	0
96	20231121	182800	54881538	1349	1349	1349	1349	0
97	20231121	182700	54881538	1349	1349	1349	1349	0
98	20231121	182600	54881538	1349	1349	1349	1349	0
99	20231121	182500	54881538	1349	1349	1349	1349	0
100	20231121	182400	54881538	1349	1349	1349	1349	0
101	20231121	182300	54881538	1349	1349	1349	1349	0
102	20231121	182200	54881538	1349	1349	1349	1349	0
103	20231121	182100	54881538	1349	1349	1349	1349	0
104	20231121	182000	54881538	1349	1349	1349	1349	0
105	20231121	181900	54881538	1349	1349	1349	1349	0
106	20231121	181800	54881538	1349	1349	1349	1349	0
107	20231121	181700	54881538	1349	1349	1349	1349	0
108	20231121	181600	54881538	1349	1349	1349	1349	0
109	20231121	181500	54881538	1349	1349	1349	1349	0
110	20231121	181400	54881538	1349	1349	1349	1349	0
111	20231121	181300	54881538	1349	1349	1349	1349	0
112	20231121	181200	54881538	1349	1349	1349	1349	0
113	20231121	181100	54881538	1349	1349	1349	1349	0
114	20231121	181000	54881538	1349	1349	1349	1349	0
115	20231121	180900	54881538	1349	1349	1349	1349	0
116	20231121	180800	54881538	1349	1349	1349	1349	0
117	20231121	180700	54881538	1349	1349	1349	1349	0
118	20231121	180600	54881538	1349	1349	1349	1349	0
119	20231121	180500	54881538	1349	1349	1349	1349	0
120	20231121	180400	54881538	1349	1349	1349	1349	0
121	20231121	180300	54881538	1349	1349	1349	1349	0
122	20231121	180200	54881538	1349	1349	1349	1349	230
123	20231121	180100	54881538	1349	1349	1349	1349	0
124	20231121	180000	54881538	1349	1349	1349	1349	0
125	20231121	175900	54881538	1349	1349	1349	1349	0
126	20231121	175800	54881538	1349	1349	1349	1349	0
127	20231121	175700	54881538	1349	1349	1349	1349	0
128	20231121	175600	54881538	1349	1349	1349	1349	0
129	20231121	175500	54881538	1349	1349	1349	1349	0
130	20231121	175400	54881538	1349	1349	1349	1349	0
131	20231121	175300	54881538	1349	1349	1349	1349	0
132	20231121	175200	54881538	1349	1349	1349	1349	0
133	20231121	175100	54881538	1349	1349	1349	1349	0
134	20231121	175000	54881538	1349	1349	1349	1349	0
135	20231121	174900	54881538	1349	1349	1349	1349	0
136	20231121	174800	54881538	1349	1349	1349	1349	0
137	20231121	174700	54881538	1349	1349	1349	1349	0
138	20231121	174600	54881538	1349	1349	1349	1349	0
139	20231121	174500	54881538	1349	1349	1349	1349	0
140	20231121	174400	54881538	1349	1349	1349	1349	0
141	20231121	174300	54881538	1349	1349	1349	1349	0
142	20231121	174200	54881538	1349	1349	1349	1349	0
143	20231121	174100	54881538	1349	1349	1349	1349	0
144	20231121	174000	54881538	1349	1349	1349	1349	0
145	20231121	173900	54881538	1349	1349	1349	1349	0
146	20231121	173800	54881538	1349	1349	1349	1349	0
147	20231121	173700	54881538	1349	1349	1349	1349	0
148	20231121	173600	54881538	1349	1349	1349	1349	0
149	20231121	173500	54881538	1349	1349	1349	1349	0
150	20231121	173400	54881538	1349	1349	1349	1349	0
151	20231121	173300	54881538	1349	1349	1349	1349	0
152	20231121	173200	54881538	1349	1349	1349	1349	230
153	20231121	173100	54881538	1349	1349	1349	1349	0
154	20231121	173000	54881538	1349	1349	1349	1349	0
155	20231121	172900	54881538	1349	1349	1349	1349	0
156	20231121	172800	54881538	1349	1349	1349	1349	0
157	20231121	172700	54881538	1349	1349	1349	1349	0
158	20231121	172600	54881538	1349	1349	1349	1349	0
159	20231121	172500	54881538	1349	1349	1349	1349	0
160	20231121	172400	54881538	1349	1349	1349	1349	0
161	20231121	172300	54881538	1349	1349	1349	1349	0
162	20231121	172200	54881538	1349	1349	1349	1349	0
163	20231121	172100	54881538	1349	1349	1349	1349	0
164	20231121	172000	54881538	1349	1349	1349	1349	0
165	20231121	171900	54881538	1349	1349	1349	1349	0
166	20231121	171800	54881538	1349	1349	1349	1349	0
167	20231121	171700	54881538	1349	1349	1349	1349	0
168	20231121	171600	54881538	1349	1349	1349	1349	0
169	20231121	171500	54881538	1349	1349	1349	1349	0
170	20231121	171400	54881538	1349	1349	1349	1349	0
171	20231121	171300	54881538	1349	1349	1349	1349	0
172	20231121	171200	54881538	1349	1349	1349	1349	0
173	20231121	171100	54881538	1349	1349	1349	1349	0
174	20231121	171000	54881538	1349	1349	1349	1349	0
175	20231121	170900	54881538	1349	1349	1349	1349	0
176	20231121	170800	54881538	1349	1349	1349	1349	0
177	20231121	170700	54881538	1349	1349	1349	1349	0
178	20231121	170600	54881538	1349	1349	1349	1349	0
179	20231121	170500	54881538	1349	1349	1349	1349	0
180	20231121	170400	54881538	1349	1349	1349	1349	0
181	20231121	170300	54881538	1349	1349	1349	1349	0
182	20231121	170200	54881538	1349	1349	1349	1349	230
183	20231121	170100	54881538	1349	1349	1349	1349	0
184	20231121	170000	54881538	1349	1349	1349	1349	0
185	20231121	165900	54881538	1349	1349	1349	1349	0
186	20231121	165800	54881538	1349	1349	1349	1349	0
187	20231121	165700	54881538	1349	1349	1349	1349	0
188	20231121	165600	54881538	1349	1349	1349	1349	0
189	20231121	165500	54881538	1349	1349	1349	1349	0
190	20231121	165400	54881538	1349	1349	1349	1349	0
191	20231121	165300	54881538	1349	1349	1349	1349	0
192	20231121	165200	54881538	1349	1349	1349	1349	0
193	20231121	165100	54881538	1349	1349	1349	1349	0
194	20231121	165000	54881538	1349	1349	1349	1349	0
195	20231121	164900	54881538	1349	1349	1349	1349	0
196	20231121	164800	54881538	1349	1349	1349	1349	0
197	20231121	164700	54881538	1349	1349	1349	1349	0
198	20231121	164600	54881538	1349	1349	1349	1349	0
199	20231121	164500	54881538	1349	1349	1349	1349	0
200	20231121	164400	54881538	1349	1349	1349	1349	0
201	20231121	164300	54881538	1349	1349	1349	1349	0
202	20231121	164200	54881538	1349	1349	1349	1349	0
203	20231121	164100	54881538	1349	1349	1349	1349	0
204	20231121	164000	54881538	1349	1349	1349	1349	0
205	20231121	163900	54881538	1349	1349	1349	1349	0
206	20231121	163800	54881538	1349	1349	1349	1349	0
207	20231121	163700	54881538	1349	1349	1349	1349	0
208	20231121	163600	54881538	1349	1349	1349	1349	0
209	20231121	163500	54881538	1349	1349	1349	1349	0
210	20231121	163400	54881538	1349	1349	1349	1349	0
211	20231121	163300	54881538	1349	1349	1349	1349	0
212	20231121	163200	54881538	1349	1349	1349	1349	230
213	20231121	163100	54881538	1349	1349	1349	1349	0
214	20231121	163000	54881538	1349	1349	1349	1349	0
215	20231121	162900	54881538	1349	1349	1349	1349	0
216	20231121	162800	54881538	1349	1349	1349	1349	0
217	20231121	162700	54881538	1349	1349	1349	1349	0
218	20231121	162600	54881538	1349	1349	1349	1349	0
219	20231121	162500	54881538	1349	1349	1349	1349	0
220	20231121	162400	54881538	1349	1349	1349	1349	0
221	20231121	162300	54881538	1349	1349	1349	1349	0
222	20231121	162200	54881538	1349	1349	1349	1349	0
223	20231121	162100	54881538	1349	1349	1349	1349	0
224	20231121	162000	54881538	1349	1349	1349	1349	0
225	20231121	161900	54881538	1349	1349	1349	1349	0
226	20231121	161800	54881538	1349	1349	1349	1349	0
227	20231121	161700	54881538	1349	1349	1349	1349	0
228	20231121	161600	54881538	1349	1349	1349	1349	0
229	20231121	161500	54881538	1349	1349	1349	1349	0
230	20231121	161400	54881538	1349	1349	1349	1349	0
231	20231121	161300	54881538	1349	1349	1349	1349	0
232	20231121	161200	54881538	1349	1349	1349	1349	0
233	20231121	161100	54881538	1349	1349	1349	1349	0
234	20231121	161000	54881538	1349	1349	1349	1349	0
235	20231121	160900	54881538	1349	1349	1349	1349	0
236	20231121	160800	54881538	1349	1349	1349	1349	0
237	20231121	160700	54881538	1349	1349	1349	1349	0
238	20231121	160600	54881538	1349	1349	1349	1349	0
239	20231121	160500	54881538	1349	1349	1349	1349	0
240	20231121	160400	54881538	1349	1349	1349	1349	0
241	20231121	160300	54881538	1349	1349	1349	1349	0
242	20231121	160200	54881538	1349	1349	1349	1349	230
243	20231121	160100	54881538	1349	1349	1349	1349	0
244	20231121	160000	54881538	1349	1349	1349	1349	0
245	20231121	155900	54881538	1349	1349	1349	1349	0
246	20231121	155800	54881538	1349	1349	1349	1349	0
247	20231121	155700	54881538	1349	1349	1349	1349	0
248	20231121	155600	54881538	1349	1349	1349	1349	0
249	20231121	155500	54881538	1349	1349	1349	1349	0
250	20231121	155400	54881538	1349	1349	1349	1349	0
251	20231121	155300	54881538	1349	1349	1349	1349	0
252	20231121	155200	54881538	1349	1349	1349	1349	0
253	20231121	155100	54881538	1349	1349	1349	1349	0
254	20231121	155000	54881538	1349	1349	1349	1349	0
255	20231121	154900	54881538	1349	1349	1349	1349	0
256	20231121	154800	54881538	1349	1349	1349	1349	0
257	20231121	154700	54881538	1349	1349	1349	1349	0
258	20231121	154600	54881538	1349	1349	1349	1349	0
259	20231121	154500	54881538	1349	1349	1349	1349	0
260	20231121	154400	54881538	1349	1349	1349	1349	0
261	20231121	154300	54881538	1349	1349	1349	1349	0
262	20231121	154200	54881538	1349	1349	1349	1349	0
263	20231121	154100	54881538	1349	1349	1349	1349	0
264	20231121	154000	54881538	1349	1349	1349	1349	0
265	20231121	153900	54881538	1349	1349	1349	1349	0
266	20231121	153800	54881538	1349	1349	1349	1349	0
267	20231121	153700	54881538	1349	1349	1349	1349	0
268	20231121	153600	54881538	1349	1349	1349	1349	0
269	20231121	153500	54881538	1349	1349	1349	1349	0
270	20231121	153400	54881538	1349	1349	1349	1349	0
271	20231121	153300	54881538	1349	1349	1349	1349	0
272	20231121	153200	54881538	1349	1349	1349	1349	230
273	20231121	153100	54881538	1349	1349	1349	1349	0
274	20231121	153000	54881538	1349	1349	1349	1349	230
275	20231121	152900	54571268	1349	1349	1349	1349	0
276	20231121	152800	54571268	1349	1349	1349	1349	0
277	20231121	152700	54571268	1349	1349	1349	1349	0
278	20231121	152600	54571268	1349	1349	1349	1349	0
279	20231121	152500	54571268	1349	1349	1349	1349	0
280	20231121	152400	54571268	1349	1349	1349	1349	0
281	20231121	152300	54571268	1349	1349	1349	1349	0
282	20231121	152200	54571268	1349	1349	1349	1349	0
283	20231121	152100	54571268	1349	1349	1349	1349	0
284	20231121	152000	54571268	1349	1349	1349	1349	0
285	20231121	151900	54571268	1349	1349	1349	1349	0
286	20231121	151800	54571268	1349	1349	1349	1349	300
287	20231121	151700	54166568	1349	1349	1349	1348	210
288	20231121	151600	53883279	1349	1349	1349	1349	20
289	20231121	151500	53856299	1349	1349	1349	1349	0
290	20231121	151400	53856299	1349	1347	1349	1347	210
291	20231121	151300	53573425	1347	1347	1347	1347	3
292	20231121	151200	53569384	1347	1347	1347	1347	0
293	20231121	151100	53569384	1347	1347	1347	1347	0
294	20231121	151000	53569384	1347	1347	1347	1347	10
295	20231121	150900	53555914	1347	1347	1347	1347	0
296	20231121	150800	53555914	1347	1347	1347	1347	0
297	20231121	150700	53555914	1347	1347	1347	1347	0
298	20231121	150600	53555914	1347	1347	1347	1347	0
299	20231121	150500	53555914	1347	1347	1347	1347	0
300	20231121	150400	53555914	1347	1347	1347	1347	0
301	20231121	150300	53555914	1347	1347	1347	1347	0
302	20231121	150200	53555914	1347	1343	1347	1343	1410
303	20231121	150100	51660383	1343	1342	1343	1342	17
304	20231121	150000	51637559	1343	1342	1343	1342	8
305	20231121	145900	51626822	1343	1343	1343	1343	0
306	20231121	145800	51626822	1343	1343	1343	1343	0
307	20231121	145700	51626822	1343	1343	1343	1343	0
308	20231121	145600	51626822	1343	1343	1343	1343	1
309	20231121	145500	51625479	1343	1343	1343	1343	0
310	20231121	145400	51625479	1343	1343	1343	1343	0
311	20231121	145300	51625479	1343	1343	1343	1343	0
312	20231121	145200	51625479	1343	1343	1343	1343	0
313	20231121	145100	51625479	1343	1343	1343	1343	0
314	20231121	145000	51625479	1343	1342	1343	1342	20
315	20231121	144900	51598633	1343	1343	1343	1343	0
316	20231121	144800	51598633	1343	1343	1343	1343	0
317	20231121	144700	51598633	1343	1343	1343	1343	0
318	20231121	144600	51598633	1343	1343	1343	1343	0
319	20231121	144500	51598633	1343	1343	1343	1343	0
320	20231121	144400	51598633	1343	1343	1343	1343	0
321	20231121	144300	51598633	1343	1343	1343	1343	0
322	20231121	144200	51598633	1343	1343	1343	1343	0
323	20231121	144100	51598633	1343	1339	1343	1339	5
324	20231121	144000	51591924	1338	1337	1338	1337	30
325	20231121	143900	51551785	1327	1327	1327	1327	68
326	20231121	143800	51461549	1327	1327	1327	1327	0
327	20231121	143700	51461549	1327	1327	1327	1327	0
328	20231121	143600	51461549	1327	1327	1327	1327	0
329	20231121	143500	51461549	1327	1327	1327	1327	900
330	20231121	143400	50267249	1327	1327	1327	1327	1
331	20231121	143300	50265922	1325	1325	1325	1325	0
332	20231121	143200	50265922	1325	1325	1325	1325	0
333	20231121	143100	50265922	1325	1326	1326	1325	475
334	20231121	143000	49636327	1327	1327	1327	1327	100
335	20231121	142900	49503627	1327	1327	1327	1327	870
336	20231121	142800	48349137	1328	1328	1328	1328	10
337	20231121	142700	48335857	1327	1327	1327	1327	0
338	20231121	142600	48335857	1327	1327	1327	1327	51
339	20231121	142500	48268180	1328	1328	1328	1328	0
340	20231121	142400	48268180	1328	1328	1328	1328	0
341	20231121	142300	48268180	1328	1328	1328	1328	0
342	20231121	142200	48268180	1328	1328	1328	1328	0
343	20231121	142100	48268180	1328	1328	1328	1328	12
344	20231121	142000	48252244	1327	1327	1327	1327	0
345	20231121	141900	48252244	1327	1327	1327	1327	0
346	20231121	141800	48252244	1327	1327	1327	1327	164
347	20231121	141700	48034616	1328	1328	1328	1328	0
348	20231121	141600	48034616	1328	1328	1328	1328	0
349	20231121	141500	48034616	1328	1328	1328	1328	0
350	20231121	141400	48034616	1328	1328	1328	1328	1
351	20231121	141300	48033288	1327	1327	1327	1327	0
352	20231121	141200	48033288	1327	1327	1327	1327	150
353	20231121	141100	47834238	1328	1328	1328	1328	55
354	20231121	141000	47761198	1328	1328	1328	1328	0
355	20231121	140900	47761198	1328	1328	1328	1328	0
356	20231121	140800	47761198	1328	1328	1328	1328	4000
357	20231121	140700	42449198	1327	1327	1327	1327	22
358	20231121	140600	42420004	1327	1327	1327	1327	0
359	20231121	140500	42420004	1327	1327	1327	1327	71
360	20231121	140400	42325787	1328	1328	1328	1328	0
361	20231121	140300	42325787	1328	1328	1328	1328	0
362	20231121	140200	42325787	1328	1328	1328	1328	72
363	20231121	140100	42230171	1329	1329	1329	1329	1
364	20231121	140000	42228842	1328	1328	1328	1328	0
365	20231121	135900	42228842	1328	1328	1328	1328	0
366	20231121	135800	42228842	1328	1329	1329	1328	94
367	20231121	135700	42103919	1329	1329	1329	1329	682
368	20231121	135600	41197541	1336	1336	1336	1336	0
369	20231121	135500	41197541	1336	1336	1336	1336	0
370	20231121	135400	41197541	1336	1336	1336	1336	0
371	20231121	135300	41197541	1336	1336	1336	1336	0
372	20231121	135200	41197541	1336	1336	1336	1336	0
373	20231121	135100	41197541	1336	1336	1336	1336	1
374	20231121	135000	41196205	1329	1329	1329	1329	0
375	20231121	134900	41196205	1329	1329	1329	1329	0
376	20231121	134800	41196205	1329	1329	1329	1329	0
377	20231121	134700	41196205	1329	1329	1329	1329	0
378	20231121	134600	41196205	1329	1329	1329	1329	0
379	20231121	134500	41196205	1329	1329	1329	1329	0
380	20231121	134400	41196205	1329	1330	1330	1329	175
381	20231121	134300	40963600	1330	1330	1330	1330	0
382	20231121	134200	40963600	1330	1330	1330	1330	0
383	20231121	134100	40963600	1330	1330	1330	1330	0
384	20231121	134000	40963600	1330	1330	1330	1330	0
385	20231121	133900	40963600	1330	1330	1330	1330	0
386	20231121	133800	40963600	1330	1330	1330	1330	0
387	20231121	133700	40963600	1330	1330	1330	1330	0
388	20231121	133600	40963600	1330	1330	1330	1330	0
389	20231121	133500	40963600	1330	1330	1330	1330	0
390	20231121	133400	40963600	1330	1330	1330	1330	0
391	20231121	133300	40963600	1330	1330	1330	1330	80
392	20231121	133200	40857200	1330	1330	1330	1330	0
393	20231121	133100	40857200	1330	1330	1330	1330	90
394	20231121	133000	40737500	1330	1330	1330	1330	0
395	20231121	132900	40737500	1330	1338	1338	1330	220
396	20231121	132800	40444820	1338	1338	1338	1338	1
397	20231121	132700	40443482	1330	1330	1330	1330	0
398	20231121	132600	40443482	1330	1330	1330	1330	160
399	20231121	132500	40230682	1330	1330	1330	1330	80
400	20231121	132400	40124282	1330	1330	1330	1330	363
401	20231121	132300	39641492	1338	1338	1338	1338	0
402	20231121	132200	39641492	1338	1338	1338	1338	0
403	20231121	132100	39641492	1338	1338	1338	1338	0
404	20231121	132000	39641492	1338	1338	1338	1338	1
405	20231121	131900	39640154	1330	1330	1330	1330	0
406	20231121	131800	39640154	1330	1330	1330	1330	0
407	20231121	131700	39640154	1330	1330	1330	1330	160
408	20231121	131600	39427354	1330	1330	1330	1330	80
409	20231121	131500	39320954	1330	1330	1330	1330	402
410	20231121	131400	38786294	1330	1330	1330	1330	0
411	20231121	131300	38786294	1330	1330	1330	1330	0
412	20231121	131200	38786294	1330	1330	1330	1330	0
413	20231121	131100	38786294	1330	1330	1330	1330	170
414	20231121	131000	38560194	1330	1330	1330	1330	0
415	20231121	130900	38560194	1330	1330	1330	1330	183
416	20231121	130800	38316804	1330	1330	1330	1330	0
417	20231121	130700	38316804	1330	1330	1330	1330	80
418	20231121	130600	38210404	1338	1338	1338	1338	1
419	20231121	130500	38209066	1338	1330	1338	1330	111
420	20231121	130400	38061428	1330	1330	1330	1330	0
421	20231121	130300	38061428	1330	1330	1330	1330	80
422	20231121	130200	37955028	1330	1330	1330	1330	80
423	20231121	130100	37848628	1330	1330	1330	1330	0
424	20231121	130000	37848628	1330	1330	1330	1330	170
425	20231121	125900	37622528	1341	1341	1341	1341	0
426	20231121	125800	37622528	1341	1341	1341	1341	0
427	20231121	125700	37622528	1341	1341	1341	1341	0
428	20231121	125600	37622528	1341	1341	1341	1341	0
429	20231121	125500	37622528	1341	1341	1341	1341	0
430	20231121	125400	37622528	1341	1341	1341	1341	0
431	20231121	125300	37622528	1341	1341	1341	1341	0
432	20231121	125200	37622528	1341	1341	1341	1341	0
433	20231121	125100	37622528	1341	1341	1341	1341	0
434	20231121	125000	37622528	1341	1341	1341	1341	0
435	20231121	124900	37622528	1341	1341	1341	1341	0
436	20231121	124800	37622528	1341	1341	1341	1341	0
437	20231121	124700	37622528	1341	1341	1341	1341	0
438	20231121	124600	37622528	1341	1341	1341	1341	0
439	20231121	124500	37622528	1341	1341	1341	1341	0
440	20231121	124400	37622528	1341	1341	1341	1341	0
441	20231121	124300	37622528	1341	1341	1341	1341	0
442	20231121	124200	37622528	1341	1341	1341	1341	0
443	20231121	124100	37622528	1341	1341	1341	1341	0
444	20231121	124000	37622528	1341	1341	1341	1341	0
445	20231121	123900	37622528	1341	1341	1341	1341	0
446	20231121	123800	37622528	1341	1341	1341	1341	0
447	20231121	123700	37622528	1341	1341	1341	1341	0
448	20231121	123600	37622528	1341	1341	1341	1341	0
449	20231121	123500	37622528	1341	1341	1341	1341	0
450	20231121	123400	37622528	1341	1341	1341	1341	0
451	20231121	123300	37622528	1341	1341	1341	1341	0
452	20231121	123200	37622528	1341	1341	1341	1341	0
453	20231121	123100	37622528	1341	1341	1341	1341	0
454	20231121	123000	37622528	1341	1341	1341	1341	0
455	20231121	122900	37622528	1341	1341	1341	1341	0
456	20231121	122800	37622528	1341	1341	1341	1341	1
457	20231121	122700	37621187	1330	1330	1330	1330	36
458	20231121	122600	37573307	1330	1330	1330	1330	0
459	20231121	122500	37573307	1330	1330	1330	1330	0
460	20231121	122400	37573307	1330	1330	1330	1330	0
461	20231121	122300	37573307	1330	1330	1330	1330	0
462	20231121	122200	37573307	1330	1330	1330	1330	0
463	20231121	122100	37573307	1330	1330	1330	1330	0
464	20231121	122000	37573307	1330	1330	1330	1330	0
465	20231121	121900	37573307	1330	1330	1330	1330	0
466	20231121	121800	37573307	1330	1330	1330	1330	0
467	20231121	121700	37573307	1330	1330	1330	1330	0
468	20231121	121600	37573307	1330	1330	1330	1330	0
469	20231121	121500	37573307	1330	1330	1330	1330	0
470	20231121	121400	37573307	1330	1330	1330	1330	0
471	20231121	121300	37573307	1330	1330	1330	1330	0
472	20231121	121200	37573307	1330	1330	1330	1330	0
473	20231121	121100	37573307	1330	1330	1330	1330	0
474	20231121	121000	37573307	1330	1330	1330	1330	0
475	20231121	120900	37573307	1330	1330	1330	1330	0
476	20231121	120800	37573307	1330	1330	1330	1330	19
477	20231121	120700	37548037	1331	1331	1331	1331	0
478	20231121	120600	37548037	1331	1331	1331	1331	0
479	20231121	120500	37548037	1331	1331	1331	1331	656
480	20231121	120400	36674901	1330	1330	1330	1330	0
481	20231121	120300	36674901	1330	1330	1330	1330	0
482	20231121	120200	36674901	1330	1330	1330	1330	0
483	20231121	120100	36674901	1330	1330	1330	1330	0
484	20231121	120000	36674901	1330	1330	1330	1330	0
485	20231121	115900	36674901	1330	1330	1330	1330	0
486	20231121	115800	36674901	1330	1330	1330	1330	0
487	20231121	115700	36674901	1330	1330	1330	1330	0
488	20231121	115600	36674901	1330	1330	1330	1330	0
489	20231121	115500	36674901	1330	1330	1330	1330	12
490	20231121	115400	36658941	1330	1330	1330	1330	0
491	20231121	115300	36658941	1330	1330	1330	1330	0
492	20231121	115200	36658941	1330	1330	1330	1330	1804
493	20231121	115100	34259621	1331	1336	1336	1330	4524
494	20231121	115000	28238144	1347	1347	1347	1347	0
495	20231121	114900	28238144	1347	1347	1347	1347	0
496	20231121	114800	28238144	1347	1347	1347	1347	0
497	20231121	114700	28238144	1347	1347	1347	1347	0
498	20231121	114600	28238144	1347	1347	1347	1347	0
499	20231121	114500	28238144	1347	1347	1347	1347	0
500	20231121	114400	28238144	1347	1347	1347	1347	0
501	20231121	114300	28238144	1347	1347	1347	1347	0
502	20231121	114200	28238144	1347	1347	1347	1347	0
503	20231121	114100	28238144	1347	1347	1347	1347	0
504	20231121	114000	28238144	1347	1347	1347	1347	0
505	20231121	113900	28238144	1347	1347	1347	1347	0
506	20231121	113800	28238144	1347	1347	1347	1347	0
507	20231121	113700	28238144	1347	1347	1347	1347	0
508	20231121	113600	28238144	1347	1347	1347	1347	0
509	20231121	113500	28238144	1347	1347	1347	1347	0
510	20231121	113400	28238144	1347	1347	1347	1347	0
511	20231121	113300	28238144	1347	1347	1347	1347	0
512	20231121	113200	28238144	1347	1347	1347	1347	0
513	20231121	113100	28238144	1347	1347	1347	1347	0
514	20231121	113000	28238144	1347	1347	1347	1347	0
515	20231121	112900	28238144	1347	1347	1347	1347	0
516	20231121	112800	28238144	1347	1347	1347	1347	0
517	20231121	112700	28238144	1347	1347	1347	1347	0
518	20231121	112600	28238144	1347	1347	1347	1347	0
519	20231121	112500	28238144	1347	1347	1347	1347	0
520	20231121	112400	28238144	1347	1347	1347	1347	0
521	20231121	112300	28238144	1347	1347	1347	1347	0
522	20231121	112200	28238144	1347	1347	1347	1347	0
523	20231121	112100	28238144	1347	1347	1347	1347	0
524	20231121	112000	28238144	1347	1347	1347	1347	0
525	20231121	111900	28238144	1347	1347	1347	1347	0
526	20231121	111800	28238144	1347	1347	1347	1347	0
527	20231121	111700	28238144	1347	1347	1347	1347	0
528	20231121	111600	28238144	1347	1347	1347	1347	0
529	20231121	111500	28238144	1347	1347	1347	1347	64
530	20231121	111400	28151936	1347	1347	1347	1347	0
531	20231121	111300	28151936	1347	1347	1347	1347	20
532	20231121	111200	28124996	1347	1347	1347	1347	0
533	20231121	111100	28124996	1347	1347	1347	1347	0
534	20231121	111000	28124996	1347	1347	1347	1347	0
535	20231121	110900	28124996	1347	1347	1347	1347	0
536	20231121	110800	28124996	1347	1347	1347	1347	0
537	20231121	110700	28124996	1347	1347	1347	1347	0
538	20231121	110600	28124996	1347	1347	1347	1347	2
539	20231121	110500	28122302	1335	1338	1338	1335	5147
540	20231121	110400	21249903	1350	1350	1350	1350	0
541	20231121	110300	21249903	1350	1350	1350	1350	0
542	20231121	110200	21249903	1350	1350	1350	1350	0
543	20231121	110100	21249903	1350	1350	1350	1350	0
544	20231121	110000	21249903	1350	1350	1350	1350	0
545	20231121	105900	21249903	1350	1350	1350	1350	1
546	20231121	105800	21248553	1338	1338	1338	1338	0
547	20231121	105700	21248553	1338	1338	1338	1338	1
548	20231121	105600	21247215	1350	1350	1350	1350	0
549	20231121	105500	21247215	1350	1350	1350	1350	29
550	20231121	105400	21208065	1350	1350	1350	1350	0
551	20231121	105300	21208065	1350	1350	1350	1350	0
552	20231121	105200	21208065	1350	1350	1350	1350	0
553	20231121	105100	21208065	1350	1350	1350	1350	0
554	20231121	105000	21208065	1350	1350	1350	1350	1
555	20231121	104900	21206715	1347	1347	1347	1347	0
556	20231121	104800	21206715	1347	1347	1347	1347	0
557	20231121	104700	21206715	1347	1347	1347	1347	0
558	20231121	104600	21206715	1347	1347	1347	1347	0
559	20231121	104500	21206715	1347	1350	1350	1347	261
560	20231121	104400	20855145	1347	1347	1347	1347	0
561	20231121	104300	20855145	1347	1347	1347	1347	540
562	20231121	104200	20127765	1347	1347	1347	1347	0
563	20231121	104100	20127765	1347	1347	1347	1347	0
564	20231121	104000	20127765	1347	1347	1347	1347	0
565	20231121	103900	20127765	1347	1347	1347	1347	0
566	20231121	103800	20127765	1347	1347	1347	1347	0
567	20231121	103700	20127765	1347	1347	1347	1347	0
568	20231121	103600	20127765	1347	1347	1347	1347	0
569	20231121	103500	20127765	1347	1347	1347	1347	0
570	20231121	103400	20127765	1347	1347	1347	1347	0
571	20231121	103300	20127765	1347	1347	1347	1347	0
572	20231121	103200	20127765	1347	1347	1347	1347	0
573	20231121	103100	20127765	1347	1347	1347	1347	0
574	20231121	103000	20127765	1347	1347	1347	1347	0
575	20231121	102900	20127765	1347	1347	1347	1347	1
576	20231121	102800	20126418	1340	1340	1340	1340	0
577	20231121	102700	20126418	1340	1340	1340	1340	532
578	20231121	102600	19413538	1340	1340	1340	1340	0
579	20231121	102500	19413538	1340	1340	1340	1340	0
580	20231121	102400	19413538	1340	1340	1340	1340	0
581	20231121	102300	19413538	1340	1340	1340	1340	4262
582	20231121	102200	13702458	1340	1340	1340	1340	0
583	20231121	102100	13702458	1340	1338	1340	1338	2000
584	20231121	102000	11023222	1338	1338	1338	1338	0
585	20231121	101900	11023222	1338	1338	1338	1338	2
586	20231121	101800	11020546	1336	1336	1336	1336	1
587	20231121	101700	11019210	1335	1335	1335	1335	0
588	20231121	101600	11019210	1335	1335	1335	1335	0
589	20231121	101500	11019210	1335	1335	1335	1335	0
590	20231121	101400	11019210	1335	1335	1335	1335	0
591	20231121	101300	11019210	1335	1335	1335	1335	0
592	20231121	101200	11019210	1335	1335	1335	1335	0
593	20231121	101100	11019210	1335	1335	1335	1335	0
594	20231121	101000	11019210	1335	1335	1335	1335	0
595	20231121	100900	11019210	1335	1335	1335	1335	0
596	20231121	100800	11019210	1335	1335	1335	1335	0
597	20231121	100700	11019210	1335	1337	1337	1335	884
598	20231121	100600	9837734	1337	1339	1339	1337	37
599	20231121	100500	9788257	1347	1347	1347	1347	0
600	20231121	100400	9788257	1347	1347	1347	1347	0
601	20231121	100300	9788257	1347	1347	1347	1347	0
602	20231121	100200	9788257	1347	1347	1347	1347	0
603	20231121	100100	9788257	1347	1347	1347	1347	0
604	20231121	100000	9788257	1347	1347	1347	1347	0
605	20231121	095900	9788257	1347	1347	1347	1347	0
606	20231121	095800	9788257	1347	1347	1347	1347	0
607	20231121	095700	9788257	1347	1347	1347	1347	0
608	20231121	095600	9788257	1347	1347	1347	1347	0
609	20231121	095500	9788257	1347	1347	1347	1347	5
610	20231121	095400	9781522	1347	1347	1347	1347	0
611	20231121	095300	9781522	1347	1347	1347	1347	0
612	20231121	095200	9781522	1347	1347	1347	1347	0
613	20231121	095100	9781522	1347	1347	1347	1347	0
614	20231121	095000	9781522	1347	1347	1347	1347	0
615	20231121	094900	9781522	1347	1337	1347	1337	10
616	20231121	094800	9768082	1335	1335	1335	1335	0
617	20231121	094700	9768082	1335	1335	1335	1335	736
618	20231121	094600	8785522	1333	1333	1333	1333	54
619	20231121	094500	8713540	1333	1333	1333	1333	199
620	20231121	094400	8448273	1332	1331	1332	1331	34
621	20231121	094300	8402986	1328	1328	1328	1328	0
622	20231121	094200	8402986	1328	1329	1329	1328	600
623	20231121	094100	7606120	1329	1329	1329	1329	212
624	20231121	094000	7324372	1329	1329	1329	1329	1
625	20231121	093900	7323043	1328	1338	1338	1310	4112
626	20231121	093800	1862512	1340	1341	1349	1340	186
627	20231121	093700	1613153	1350	1350	1350	1350	0
628	20231121	093600	1613153	1350	1350	1350	1350	0
629	20231121	093500	1613153	1350	1350	1350	1350	0
630	20231121	093400	1613153	1350	1350	1350	1350	0
631	20231121	093300	1613153	1350	1350	1350	1350	1
632	20231121	093200	1611803	1341	1341	1341	1341	0
633	20231121	093100	1611803	1341	1341	1341	1341	13
634	20231121	093000	1594370	1341	1347	1347	1341	8
635	20231121	092900	1583603	1350	1350	1350	1350	0
636	20231121	092800	1583603	1350	1350	1350	1350	0
637	20231121	092700	1583603	1350	1350	1350	1350	0
638	20231121	092600	1583603	1350	1350	1350	1350	20
639	20231121	092500	1556603	1350	1350	1350	1350	0
640	20231121	092400	1556603	1350	1350	1350	1350	1
641	20231121	092300	1555253	1362	1362	1362	1362	0
642	20231121	092200	1555253	1362	1362	1362	1362	0
643	20231121	092100	1555253	1362	1362	1362	1362	0
644	20231121	092000	1555253	1362	1362	1362	1362	0
645	20231121	091900	1555253	1362	1362	1362	1362	0
646	20231121	091800	1555253	1362	1362	1362	1362	0
647	20231121	091700	1555253	1362	1362	1362	1362	0
648	20231121	091600	1555253	1362	1359	1365	1332	260
649	20231121	091500	1208124	1356	1347	1356	1347	5
650	20231121	091400	1201365	1345	1353	1353	1330	443
651	20231121	091300	611613	1356	1359	1359	1356	2
652	20231121	091200	608898	1372	1372	1372	1372	0
653	20231121	091100	608898	1372	1372	1372	1372	0
654	20231121	091000	608898	1372	1372	1372	1372	0
655	20231121	090900	608898	1372	1372	1372	1372	0
656	20231121	090800	608898	1372	1372	1372	1372	0
657	20231121	090700	608898	1372	1372	1372	1372	0
658	20231121	090600	608898	1372	1372	1372	1372	0
659	20231121	090500	608898	1372	1372	1372	1372	0
660	20231121	090400	608898	1372	1364	1372	1364	437
661	20231121	090300	12334	1372	1372	1372	1372	6
662	20231121	090200	4102	1369	1368	1369	1368	2
663	20231121	090100	1365	1365	1365	1365	1365	1
664	20231121	090000	0	1350	1350	1350	1350	0