KissMeData/223310/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	202200	42346787	1650	1650	1650	1650	1718
3	20231122	202100	42346787	1650	1650	1650	1650	0
4	20231122	202000	42346787	1650	1650	1650	1650	0
5	20231122	201900	42346787	1650	1650	1650	1650	0
6	20231122	201800	42346787	1650	1650	1650	1650	0
7	20231122	201700	42346787	1650	1650	1650	1650	0
8	20231122	201600	42346787	1650	1650	1650	1650	0
9	20231122	201500	42346787	1650	1650	1650	1650	0
10	20231122	201400	42346787	1650	1650	1650	1650	0
11	20231122	201300	42346787	1650	1650	1650	1650	0
12	20231122	201200	42346787	1650	1650	1650	1650	0
13	20231122	201100	42346787	1650	1650	1650	1650	0
14	20231122	201000	42346787	1650	1650	1650	1650	0
15	20231122	200900	42346787	1650	1650	1650	1650	0
16	20231122	200800	42346787	1650	1650	1650	1650	0
17	20231122	200700	42346787	1650	1650	1650	1650	0
18	20231122	200600	42346787	1650	1650	1650	1650	0
19	20231122	200500	42346787	1650	1650	1650	1650	0
20	20231122	200400	42346787	1650	1650	1650	1650	0
21	20231122	200300	42346787	1650	1650	1650	1650	0
22	20231122	200200	42346787	1650	1650	1650	1650	0
23	20231122	200100	42346787	1650	1650	1650	1650	0
24	20231122	200000	42346787	1650	1650	1650	1650	0
25	20231122	195900	42346787	1650	1650	1650	1650	0
26	20231122	195800	42346787	1650	1650	1650	1650	0
27	20231122	195700	42346787	1650	1650	1650	1650	0
28	20231122	195600	42346787	1650	1650	1650	1650	0
29	20231122	195500	42346787	1650	1650	1650	1650	0
30	20231122	195400	42346787	1650	1650	1650	1650	0
31	20231122	195300	42346787	1650	1650	1650	1650	0
32	20231122	195200	42346787	1650	1650	1650	1650	1718
33	20231122	195100	42346787	1650	1650	1650	1650	0
34	20231122	195000	42346787	1650	1650	1650	1650	0
35	20231122	194900	42346787	1650	1650	1650	1650	0
36	20231122	194800	42346787	1650	1650	1650	1650	0
37	20231122	194700	42346787	1650	1650	1650	1650	0
38	20231122	194600	42346787	1650	1650	1650	1650	0
39	20231122	194500	42346787	1650	1650	1650	1650	0
40	20231122	194400	42346787	1650	1650	1650	1650	0
41	20231122	194300	42346787	1650	1650	1650	1650	0
42	20231122	194200	42346787	1650	1650	1650	1650	0
43	20231122	194100	42346787	1650	1650	1650	1650	0
44	20231122	194000	42346787	1650	1650	1650	1650	0
45	20231122	193900	42346787	1650	1650	1650	1650	0
46	20231122	193800	42346787	1650	1650	1650	1650	0
47	20231122	193700	42346787	1650	1650	1650	1650	0
48	20231122	193600	42346787	1650	1650	1650	1650	0
49	20231122	193500	42346787	1650	1650	1650	1650	0
50	20231122	193400	42346787	1650	1650	1650	1650	0
51	20231122	193300	42346787	1650	1650	1650	1650	0
52	20231122	193200	42346787	1650	1650	1650	1650	0
53	20231122	193100	42346787	1650	1650	1650	1650	0
54	20231122	193000	42346787	1650	1650	1650	1650	0
55	20231122	192900	42346787	1650	1650	1650	1650	0
56	20231122	192800	42346787	1650	1650	1650	1650	0
57	20231122	192700	42346787	1650	1650	1650	1650	0
58	20231122	192600	42346787	1650	1650	1650	1650	0
59	20231122	192500	42346787	1650	1650	1650	1650	0
60	20231122	192400	42346787	1650	1650	1650	1650	0
61	20231122	192300	42346787	1650	1650	1650	1650	0
62	20231122	192200	42346787	1650	1650	1650	1650	1718
63	20231122	192100	42346787	1650	1650	1650	1650	0
64	20231122	192000	42346787	1650	1650	1650	1650	0
65	20231122	191900	42346787	1650	1650	1650	1650	0
66	20231122	191800	42346787	1650	1650	1650	1650	0
67	20231122	191700	42346787	1650	1650	1650	1650	0
68	20231122	191600	42346787	1650	1650	1650	1650	0
69	20231122	191500	42346787	1650	1650	1650	1650	0
70	20231122	191400	42346787	1650	1650	1650	1650	0
71	20231122	191300	42346787	1650	1650	1650	1650	0
72	20231122	191200	42346787	1650	1650	1650	1650	0
73	20231122	191100	42346787	1650	1650	1650	1650	0
74	20231122	191000	42346787	1650	1650	1650	1650	0
75	20231122	190900	42346787	1650	1650	1650	1650	0
76	20231122	190800	42346787	1650	1650	1650	1650	0
77	20231122	190700	42346787	1650	1650	1650	1650	0
78	20231122	190600	42346787	1650	1650	1650	1650	0
79	20231122	190500	42346787	1650	1650	1650	1650	0
80	20231122	190400	42346787	1650	1650	1650	1650	0
81	20231122	190300	42346787	1650	1650	1650	1650	0
82	20231122	190200	42346787	1650	1650	1650	1650	0
83	20231122	190100	42346787	1650	1650	1650	1650	0
84	20231122	190000	42346787	1650	1650	1650	1650	0
85	20231122	185900	42346787	1650	1650	1650	1650	0
86	20231122	185800	42346787	1650	1650	1650	1650	0
87	20231122	185700	42346787	1650	1650	1650	1650	0
88	20231122	185600	42346787	1650	1650	1650	1650	0
89	20231122	185500	42346787	1650	1650	1650	1650	0
90	20231122	185400	42346787	1650	1650	1650	1650	0
91	20231122	185300	42346787	1650	1650	1650	1650	0
92	20231122	185200	42346787	1650	1650	1650	1650	1718
93	20231122	185100	42346787	1650	1650	1650	1650	0
94	20231122	185000	42346787	1650	1650	1650	1650	0
95	20231122	184900	42346787	1650	1650	1650	1650	0
96	20231122	184800	42346787	1650	1650	1650	1650	0
97	20231122	184700	42346787	1650	1650	1650	1650	0
98	20231122	184600	42346787	1650	1650	1650	1650	0
99	20231122	184500	42346787	1650	1650	1650	1650	0
100	20231122	184400	42346787	1650	1650	1650	1650	0
101	20231122	184300	42346787	1650	1650	1650	1650	0
102	20231122	184200	42346787	1650	1650	1650	1650	0
103	20231122	184100	42346787	1650	1650	1650	1650	0
104	20231122	184000	42346787	1650	1650	1650	1650	0
105	20231122	183900	42346787	1650	1650	1650	1650	0
106	20231122	183800	42346787	1650	1650	1650	1650	0
107	20231122	183700	42346787	1650	1650	1650	1650	0
108	20231122	183600	42346787	1650	1650	1650	1650	0
109	20231122	183500	42346787	1650	1650	1650	1650	0
110	20231122	183400	42346787	1650	1650	1650	1650	0
111	20231122	183300	42346787	1650	1650	1650	1650	0
112	20231122	183200	42346787	1650	1650	1650	1650	0
113	20231122	183100	42346787	1650	1650	1650	1650	0
114	20231122	183000	42346787	1650	1650	1650	1650	0
115	20231122	182900	42346787	1650	1650	1650	1650	0
116	20231122	182800	42346787	1650	1650	1650	1650	0
117	20231122	182700	42346787	1650	1650	1650	1650	0
118	20231122	182600	42346787	1650	1650	1650	1650	0
119	20231122	182500	42346787	1650	1650	1650	1650	0
120	20231122	182400	42346787	1650	1650	1650	1650	0
121	20231122	182300	42346787	1650	1650	1650	1650	0
122	20231122	182200	42346787	1650	1650	1650	1650	1718
123	20231122	182100	42346787	1650	1650	1650	1650	0
124	20231122	182000	42346787	1650	1650	1650	1650	0
125	20231122	181900	42346787	1650	1650	1650	1650	0
126	20231122	181800	42346787	1650	1650	1650	1650	0
127	20231122	181700	42346787	1650	1650	1650	1650	0
128	20231122	181600	42346787	1650	1650	1650	1650	0
129	20231122	181500	42346787	1650	1650	1650	1650	0
130	20231122	181400	42346787	1650	1650	1650	1650	0
131	20231122	181300	42346787	1650	1650	1650	1650	0
132	20231122	181200	42346787	1650	1650	1650	1650	0
133	20231122	181100	42346787	1650	1650	1650	1650	0
134	20231122	181000	42346787	1650	1650	1650	1650	0
135	20231122	180900	42346787	1650	1650	1650	1650	0
136	20231122	180800	42346787	1650	1650	1650	1650	0
137	20231122	180700	42346787	1650	1650	1650	1650	0
138	20231122	180600	42346787	1650	1650	1650	1650	0
139	20231122	180500	42346787	1650	1650	1650	1650	0
140	20231122	180400	42346787	1650	1650	1650	1650	0
141	20231122	180300	42346787	1650	1650	1650	1650	0
142	20231122	180200	42346787	1650	1650	1650	1650	0
143	20231122	180100	42346787	1650	1650	1650	1650	0
144	20231122	180000	42346787	1650	1650	1650	1650	0
145	20231122	175900	42346787	1650	1650	1650	1650	0
146	20231122	175800	42346787	1650	1650	1650	1650	0
147	20231122	175700	42346787	1650	1650	1650	1650	0
148	20231122	175600	42346787	1650	1650	1650	1650	0
149	20231122	175500	42346787	1650	1650	1650	1650	0
150	20231122	175400	42346787	1650	1650	1650	1650	0
151	20231122	175300	42346787	1650	1650	1650	1650	0
152	20231122	175200	42346787	1650	1650	1650	1650	1718
153	20231122	175100	42346787	1650	1650	1650	1650	0
154	20231122	175000	42346787	1650	1650	1650	1650	0
155	20231122	174900	42346787	1650	1650	1650	1650	0
156	20231122	174800	42346787	1650	1650	1650	1650	0
157	20231122	174700	42346787	1650	1650	1650	1650	0
158	20231122	174600	42346787	1650	1650	1650	1650	0
159	20231122	174500	42346787	1650	1650	1650	1650	0
160	20231122	174400	42346787	1650	1650	1650	1650	0
161	20231122	174300	42346787	1650	1650	1650	1650	0
162	20231122	174200	42346787	1650	1650	1650	1650	0
163	20231122	174100	42346787	1650	1650	1650	1650	0
164	20231122	174000	42346787	1650	1650	1650	1650	0
165	20231122	173900	42346787	1650	1650	1650	1650	0
166	20231122	173800	42346787	1650	1650	1650	1650	0
167	20231122	173700	42346787	1650	1650	1650	1650	0
168	20231122	173600	42346787	1650	1650	1650	1650	0
169	20231122	173500	42346787	1650	1650	1650	1650	0
170	20231122	173400	42346787	1650	1650	1650	1650	0
171	20231122	173300	42346787	1650	1650	1650	1650	0
172	20231122	173200	42346787	1650	1650	1650	1650	0
173	20231122	173100	42346787	1650	1650	1650	1650	0
174	20231122	173000	42346787	1650	1650	1650	1650	0
175	20231122	172900	42346787	1650	1650	1650	1650	0
176	20231122	172800	42346787	1650	1650	1650	1650	0
177	20231122	172700	42346787	1650	1650	1650	1650	0
178	20231122	172600	42346787	1650	1650	1650	1650	0
179	20231122	172500	42346787	1650	1650	1650	1650	0
180	20231122	172400	42346787	1650	1650	1650	1650	0
181	20231122	172300	42346787	1650	1650	1650	1650	0
182	20231122	172200	42346787	1650	1650	1650	1650	1718
183	20231122	172100	42346787	1650	1650	1650	1650	0
184	20231122	172000	42346787	1650	1650	1650	1650	0
185	20231122	171900	42346787	1650	1650	1650	1650	0
186	20231122	171800	42346787	1650	1650	1650	1650	0
187	20231122	171700	42346787	1650	1650	1650	1650	0
188	20231122	171600	42346787	1650	1650	1650	1650	0
189	20231122	171500	42346787	1650	1650	1650	1650	0
190	20231122	171400	42346787	1650	1650	1650	1650	0
191	20231122	171300	42346787	1650	1650	1650	1650	0
192	20231122	171200	42346787	1650	1650	1650	1650	0
193	20231122	171100	42346787	1650	1650	1650	1650	0
194	20231122	171000	42346787	1650	1650	1650	1650	0
195	20231122	170900	42346787	1650	1650	1650	1650	0
196	20231122	170800	42346787	1650	1650	1650	1650	0
197	20231122	170700	42346787	1650	1650	1650	1650	0
198	20231122	170600	42346787	1650	1650	1650	1650	0
199	20231122	170500	42346787	1650	1650	1650	1650	0
200	20231122	170400	42346787	1650	1650	1650	1650	0
201	20231122	170300	42346787	1650	1650	1650	1650	0
202	20231122	170200	42346787	1650	1650	1650	1650	0
203	20231122	170100	42346787	1650	1650	1650	1650	0
204	20231122	170000	42346787	1650	1650	1650	1650	0
205	20231122	165900	42346787	1650	1650	1650	1650	0
206	20231122	165800	42346787	1650	1650	1650	1650	0
207	20231122	165700	42346787	1650	1650	1650	1650	0
208	20231122	165600	42346787	1650	1650	1650	1650	0
209	20231122	165500	42346787	1650	1650	1650	1650	0
210	20231122	165400	42346787	1650	1650	1650	1650	0
211	20231122	165300	42346787	1650	1650	1650	1650	0
212	20231122	165200	42346787	1650	1650	1650	1650	1718
213	20231122	165100	42346787	1650	1650	1650	1650	0
214	20231122	165000	42346787	1650	1650	1650	1650	0
215	20231122	164900	42346787	1650	1650	1650	1650	0
216	20231122	164800	42346787	1650	1650	1650	1650	0
217	20231122	164700	42346787	1650	1650	1650	1650	0
218	20231122	164600	42346787	1650	1650	1650	1650	0
219	20231122	164500	42346787	1650	1650	1650	1650	0
220	20231122	164400	42346787	1650	1650	1650	1650	0
221	20231122	164300	42346787	1650	1650	1650	1650	0
222	20231122	164200	42346787	1650	1650	1650	1650	0
223	20231122	164100	42346787	1650	1650	1650	1650	0
224	20231122	164000	42346787	1650	1650	1650	1650	0
225	20231122	163900	42346787	1650	1650	1650	1650	0
226	20231122	163800	42346787	1650	1650	1650	1650	0
227	20231122	163700	42346787	1650	1650	1650	1650	0
228	20231122	163600	42346787	1650	1650	1650	1650	0
229	20231122	163500	42346787	1650	1650	1650	1650	0
230	20231122	163400	42346787	1650	1650	1650	1650	0
231	20231122	163300	42346787	1650	1650	1650	1650	0
232	20231122	163200	42346787	1650	1650	1650	1650	0
233	20231122	163100	42346787	1650	1650	1650	1650	0
234	20231122	163000	42346787	1650	1650	1650	1650	0
235	20231122	162900	42346787	1650	1650	1650	1650	0
236	20231122	162800	42346787	1650	1650	1650	1650	0
237	20231122	162700	42346787	1650	1650	1650	1650	0
238	20231122	162600	42346787	1650	1650	1650	1650	0
239	20231122	162500	42346787	1650	1650	1650	1650	0
240	20231122	162400	42346787	1650	1650	1650	1650	0
241	20231122	162300	42346787	1650	1650	1650	1650	0
242	20231122	162200	42346787	1650	1650	1650	1650	1718
243	20231122	162100	42346787	1650	1650	1650	1650	0
244	20231122	162000	42346787	1650	1650	1650	1650	0
245	20231122	161900	42346787	1650	1650	1650	1650	0
246	20231122	161800	42346787	1650	1650	1650	1650	0
247	20231122	161700	42346787	1650	1650	1650	1650	0
248	20231122	161600	42346787	1650	1650	1650	1650	0
249	20231122	161500	42346787	1650	1650	1650	1650	0
250	20231122	161400	42346787	1650	1650	1650	1650	0
251	20231122	161300	42346787	1650	1650	1650	1650	0
252	20231122	161200	42346787	1650	1650	1650	1650	0
253	20231122	161100	42346787	1650	1650	1650	1650	0
254	20231122	161000	42346787	1650	1650	1650	1650	0
255	20231122	160900	42346787	1650	1650	1650	1650	0
256	20231122	160800	42346787	1650	1650	1650	1650	0
257	20231122	160700	42346787	1650	1650	1650	1650	0
258	20231122	160600	42346787	1650	1650	1650	1650	0
259	20231122	160500	42346787	1650	1650	1650	1650	0
260	20231122	160400	42346787	1650	1650	1650	1650	0
261	20231122	160300	42346787	1650	1650	1650	1650	0
262	20231122	160200	42346787	1650	1650	1650	1650	0
263	20231122	160100	42346787	1650	1650	1650	1650	0
264	20231122	160000	42346787	1650	1650	1650	1650	0
265	20231122	155900	42346787	1650	1650	1650	1650	0
266	20231122	155800	42346787	1650	1650	1650	1650	0
267	20231122	155700	42346787	1650	1650	1650	1650	0
268	20231122	155600	42346787	1650	1650	1650	1650	0
269	20231122	155500	42346787	1650	1650	1650	1650	0
270	20231122	155400	42346787	1650	1650	1650	1650	0
271	20231122	155300	42346787	1650	1650	1650	1650	0
272	20231122	155200	42346787	1650	1650	1650	1650	1718
273	20231122	155100	42346787	1650	1650	1650	1650	0
274	20231122	155000	42346787	1650	1650	1650	1650	0
275	20231122	154900	42346787	1650	1650	1650	1650	0
276	20231122	154800	42346787	1650	1650	1650	1650	0
277	20231122	154700	42346787	1650	1650	1650	1650	0
278	20231122	154600	42346787	1650	1650	1650	1650	0
279	20231122	154500	42346787	1650	1650	1650	1650	0
280	20231122	154400	42346787	1650	1650	1650	1650	0
281	20231122	154300	42346787	1650	1650	1650	1650	0
282	20231122	154200	42346787	1650	1650	1650	1650	0
283	20231122	154100	42346787	1650	1650	1650	1650	0
284	20231122	154000	42346787	1650	1650	1650	1650	0
285	20231122	153900	42346787	1650	1650	1650	1650	0
286	20231122	153800	42346787	1650	1650	1650	1650	0
287	20231122	153700	42346787	1650	1650	1650	1650	0
288	20231122	153600	42346787	1650	1650	1650	1650	0
289	20231122	153500	42346787	1650	1650	1650	1650	0
290	20231122	153400	42346787	1650	1650	1650	1650	0
291	20231122	153300	42346787	1650	1650	1650	1650	0
292	20231122	153200	42346787	1650	1650	1650	1650	0
293	20231122	153100	42346787	1650	1650	1650	1650	0
294	20231122	153000	42346787	1650	1650	1650	1650	1718
295	20231122	152900	39512087	1659	1659	1659	1659	0
296	20231122	152800	39512087	1659	1659	1659	1659	0
297	20231122	152700	39512087	1659	1659	1659	1659	0
298	20231122	152600	39512087	1659	1659	1659	1659	0
299	20231122	152500	39512087	1659	1659	1659	1659	0
300	20231122	152400	39512087	1659	1659	1659	1659	0
301	20231122	152300	39512087	1659	1659	1659	1659	0
302	20231122	152200	39512087	1659	1659	1659	1659	0
303	20231122	152100	39512087	1659	1659	1659	1659	0
304	20231122	152000	39512087	1659	1659	1659	1659	0
305	20231122	151900	39512087	1659	1659	1659	1659	0
306	20231122	151800	39512087	1659	1659	1659	1659	0
307	20231122	151700	39512087	1659	1659	1659	1659	0
308	20231122	151600	39512087	1659	1659	1659	1659	0
309	20231122	151500	39512087	1659	1659	1659	1659	0
310	20231122	151400	39512087	1659	1659	1659	1659	0
311	20231122	151300	39512087	1659	1659	1659	1659	0
312	20231122	151200	39512087	1659	1659	1659	1659	0
313	20231122	151100	39512087	1659	1659	1659	1659	0
314	20231122	151000	39512087	1659	1659	1659	1659	0
315	20231122	150900	39512087	1659	1659	1659	1659	0
316	20231122	150800	39512087	1659	1659	1659	1659	0
317	20231122	150700	39512087	1659	1659	1659	1659	0
318	20231122	150600	39512087	1659	1659	1659	1659	0
319	20231122	150500	39512087	1659	1659	1659	1659	0
320	20231122	150400	39512087	1659	1659	1659	1659	0
321	20231122	150300	39512087	1659	1659	1659	1659	0
322	20231122	150200	39512087	1659	1659	1659	1659	0
323	20231122	150100	39512087	1659	1659	1659	1659	0
324	20231122	150000	39512087	1659	1659	1659	1659	2663
325	20231122	145900	35094170	1669	1669	1669	1669	0
326	20231122	145800	35094170	1669	1669	1669	1669	0
327	20231122	145700	35094170	1669	1669	1669	1669	0
328	20231122	145600	35094170	1669	1669	1669	1669	0
329	20231122	145500	35094170	1669	1669	1669	1669	0
330	20231122	145400	35094170	1669	1669	1669	1669	0
331	20231122	145300	35094170	1669	1669	1669	1669	0
332	20231122	145200	35094170	1669	1669	1669	1669	0
333	20231122	145100	35094170	1669	1669	1669	1669	0
334	20231122	145000	35094170	1669	1669	1669	1669	0
335	20231122	144900	35094170	1669	1669	1669	1669	0
336	20231122	144800	35094170	1669	1669	1669	1669	0
337	20231122	144700	35094170	1669	1669	1669	1669	0
338	20231122	144600	35094170	1669	1669	1669	1669	0
339	20231122	144500	35094170	1669	1669	1669	1669	0
340	20231122	144400	35094170	1669	1669	1669	1669	0
341	20231122	144300	35094170	1669	1669	1669	1669	0
342	20231122	144200	35094170	1669	1669	1669	1669	0
343	20231122	144100	35094170	1669	1669	1669	1669	0
344	20231122	144000	35094170	1669	1669	1669	1669	0
345	20231122	143900	35094170	1669	1669	1669	1669	0
346	20231122	143800	35094170	1669	1669	1669	1669	0
347	20231122	143700	35094170	1669	1669	1669	1669	0
348	20231122	143600	35094170	1669	1669	1669	1669	0
349	20231122	143500	35094170	1669	1669	1669	1669	0
350	20231122	143400	35094170	1669	1669	1669	1669	0
351	20231122	143300	35094170	1669	1669	1669	1669	0
352	20231122	143200	35094170	1669	1669	1669	1669	0
353	20231122	143100	35094170	1669	1669	1669	1669	0
354	20231122	143000	35094170	1669	1669	1669	1669	216
355	20231122	142900	34733666	1670	1670	1670	1670	0
356	20231122	142800	34733666	1670	1670	1670	1670	0
357	20231122	142700	34733666	1670	1670	1670	1670	0
358	20231122	142600	34733666	1670	1670	1670	1670	0
359	20231122	142500	34733666	1670	1670	1670	1670	0
360	20231122	142400	34733666	1670	1670	1670	1670	0
361	20231122	142300	34733666	1670	1670	1670	1670	0
362	20231122	142200	34733666	1670	1670	1670	1670	0
363	20231122	142100	34733666	1670	1670	1670	1670	0
364	20231122	142000	34733666	1670	1670	1670	1670	0
365	20231122	141900	34733666	1670	1670	1670	1670	0
366	20231122	141800	34733666	1670	1670	1670	1670	0
367	20231122	141700	34733666	1670	1670	1670	1670	0
368	20231122	141600	34733666	1670	1670	1670	1670	0
369	20231122	141500	34733666	1670	1670	1670	1670	0
370	20231122	141400	34733666	1670	1670	1670	1670	0
371	20231122	141300	34733666	1670	1670	1670	1670	0
372	20231122	141200	34733666	1670	1670	1670	1670	0
373	20231122	141100	34733666	1670	1670	1670	1670	0
374	20231122	141000	34733666	1670	1670	1670	1670	0
375	20231122	140900	34733666	1670	1670	1670	1670	0
376	20231122	140800	34733666	1670	1670	1670	1670	0
377	20231122	140700	34733666	1670	1670	1670	1670	0
378	20231122	140600	34733666	1670	1670	1670	1670	0
379	20231122	140500	34733666	1670	1670	1670	1670	0
380	20231122	140400	34733666	1670	1670	1670	1670	0
381	20231122	140300	34733666	1670	1670	1670	1670	0
382	20231122	140200	34733666	1670	1670	1670	1670	0
383	20231122	140100	34733666	1670	1670	1670	1670	0
384	20231122	140000	34733666	1670	1670	1670	1670	1785
385	20231122	135900	31752716	1670	1670	1670	1670	0
386	20231122	135800	31752716	1670	1670	1670	1670	0
387	20231122	135700	31752716	1670	1670	1670	1670	0
388	20231122	135600	31752716	1670	1670	1670	1670	0
389	20231122	135500	31752716	1670	1670	1670	1670	0
390	20231122	135400	31752716	1670	1670	1670	1670	0
391	20231122	135300	31752716	1670	1670	1670	1670	0
392	20231122	135200	31752716	1670	1670	1670	1670	0
393	20231122	135100	31752716	1670	1670	1670	1670	0
394	20231122	135000	31752716	1670	1670	1670	1670	0
395	20231122	134900	31752716	1670	1670	1670	1670	0
396	20231122	134800	31752716	1670	1670	1670	1670	0
397	20231122	134700	31752716	1670	1670	1670	1670	0
398	20231122	134600	31752716	1670	1670	1670	1670	0
399	20231122	134500	31752716	1670	1670	1670	1670	0
400	20231122	134400	31752716	1670	1670	1670	1670	0
401	20231122	134300	31752716	1670	1670	1670	1670	0
402	20231122	134200	31752716	1670	1670	1670	1670	0
403	20231122	134100	31752716	1670	1670	1670	1670	0
404	20231122	134000	31752716	1670	1670	1670	1670	0
405	20231122	133900	31752716	1670	1670	1670	1670	0
406	20231122	133800	31752716	1670	1670	1670	1670	0
407	20231122	133700	31752716	1670	1670	1670	1670	0
408	20231122	133600	31752716	1670	1670	1670	1670	0
409	20231122	133500	31752716	1670	1670	1670	1670	0
410	20231122	133400	31752716	1670	1670	1670	1670	0
411	20231122	133300	31752716	1670	1670	1670	1670	0
412	20231122	133200	31752716	1670	1670	1670	1670	0
413	20231122	133100	31752716	1670	1670	1670	1670	0
414	20231122	133000	31752716	1670	1670	1670	1670	2071
415	20231122	132900	28294146	1673	1673	1673	1673	0
416	20231122	132800	28294146	1673	1673	1673	1673	0
417	20231122	132700	28294146	1673	1673	1673	1673	0
418	20231122	132600	28294146	1673	1673	1673	1673	0
419	20231122	132500	28294146	1673	1673	1673	1673	0
420	20231122	132400	28294146	1673	1673	1673	1673	0
421	20231122	132300	28294146	1673	1673	1673	1673	0
422	20231122	132200	28294146	1673	1673	1673	1673	0
423	20231122	132100	28294146	1673	1673	1673	1673	0
424	20231122	132000	28294146	1673	1673	1673	1673	0
425	20231122	131900	28294146	1673	1673	1673	1673	0
426	20231122	131800	28294146	1673	1673	1673	1673	0
427	20231122	131700	28294146	1673	1673	1673	1673	0
428	20231122	131600	28294146	1673	1673	1673	1673	0
429	20231122	131500	28294146	1673	1673	1673	1673	0
430	20231122	131400	28294146	1673	1673	1673	1673	0
431	20231122	131300	28294146	1673	1673	1673	1673	0
432	20231122	131200	28294146	1673	1673	1673	1673	0
433	20231122	131100	28294146	1673	1673	1673	1673	0
434	20231122	131000	28294146	1673	1673	1673	1673	0
435	20231122	130900	28294146	1673	1673	1673	1673	0
436	20231122	130800	28294146	1673	1673	1673	1673	0
437	20231122	130700	28294146	1673	1673	1673	1673	0
438	20231122	130600	28294146	1673	1673	1673	1673	0
439	20231122	130500	28294146	1673	1673	1673	1673	0
440	20231122	130400	28294146	1673	1673	1673	1673	0
441	20231122	130300	28294146	1673	1673	1673	1673	0
442	20231122	130200	28294146	1673	1673	1673	1673	0
443	20231122	130100	28294146	1673	1673	1673	1673	0
444	20231122	130000	28294146	1673	1673	1673	1673	685
445	20231122	125900	27148141	1674	1674	1674	1674	0
446	20231122	125800	27148141	1674	1674	1674	1674	0
447	20231122	125700	27148141	1674	1674	1674	1674	0
448	20231122	125600	27148141	1674	1674	1674	1674	0
449	20231122	125500	27148141	1674	1674	1674	1674	0
450	20231122	125400	27148141	1674	1674	1674	1674	0
451	20231122	125300	27148141	1674	1674	1674	1674	0
452	20231122	125200	27148141	1674	1674	1674	1674	0
453	20231122	125100	27148141	1674	1674	1674	1674	0
454	20231122	125000	27148141	1674	1674	1674	1674	0
455	20231122	124900	27148141	1674	1674	1674	1674	0
456	20231122	124800	27148141	1674	1674	1674	1674	0
457	20231122	124700	27148141	1674	1674	1674	1674	0
458	20231122	124600	27148141	1674	1674	1674	1674	0
459	20231122	124500	27148141	1674	1674	1674	1674	0
460	20231122	124400	27148141	1674	1674	1674	1674	0
461	20231122	124300	27148141	1674	1674	1674	1674	0
462	20231122	124200	27148141	1674	1674	1674	1674	0
463	20231122	124100	27148141	1674	1674	1674	1674	0
464	20231122	124000	27148141	1674	1674	1674	1674	0
465	20231122	123900	27148141	1674	1674	1674	1674	0
466	20231122	123800	27148141	1674	1674	1674	1674	0
467	20231122	123700	27148141	1674	1674	1674	1674	0
468	20231122	123600	27148141	1674	1674	1674	1674	0
469	20231122	123500	27148141	1674	1674	1674	1674	0
470	20231122	123400	27148141	1674	1674	1674	1674	0
471	20231122	123300	27148141	1674	1674	1674	1674	0
472	20231122	123200	27148141	1674	1674	1674	1674	0
473	20231122	123100	27148141	1674	1674	1674	1674	0
474	20231122	123000	27148141	1674	1674	1674	1674	937
475	20231122	122900	25579603	1681	1681	1681	1681	0
476	20231122	122800	25579603	1681	1681	1681	1681	0
477	20231122	122700	25579603	1681	1681	1681	1681	0
478	20231122	122600	25579603	1681	1681	1681	1681	0
479	20231122	122500	25579603	1681	1681	1681	1681	0
480	20231122	122400	25579603	1681	1681	1681	1681	0
481	20231122	122300	25579603	1681	1681	1681	1681	0
482	20231122	122200	25579603	1681	1681	1681	1681	0
483	20231122	122100	25579603	1681	1681	1681	1681	0
484	20231122	122000	25579603	1681	1681	1681	1681	0
485	20231122	121900	25579603	1681	1681	1681	1681	0
486	20231122	121800	25579603	1681	1681	1681	1681	0
487	20231122	121700	25579603	1681	1681	1681	1681	0
488	20231122	121600	25579603	1681	1681	1681	1681	0
489	20231122	121500	25579603	1681	1681	1681	1681	0
490	20231122	121400	25579603	1681	1681	1681	1681	0
491	20231122	121300	25579603	1681	1681	1681	1681	0
492	20231122	121200	25579603	1681	1681	1681	1681	0
493	20231122	121100	25579603	1681	1681	1681	1681	0
494	20231122	121000	25579603	1681	1681	1681	1681	0
495	20231122	120900	25579603	1681	1681	1681	1681	0
496	20231122	120800	25579603	1681	1681	1681	1681	0
497	20231122	120700	25579603	1681	1681	1681	1681	0
498	20231122	120600	25579603	1681	1681	1681	1681	0
499	20231122	120500	25579603	1681	1681	1681	1681	0
500	20231122	120400	25579603	1681	1681	1681	1681	0
501	20231122	120300	25579603	1681	1681	1681	1681	0
502	20231122	120200	25579603	1681	1681	1681	1681	0
503	20231122	120100	25579603	1681	1681	1681	1681	0
504	20231122	120000	25579603	1681	1681	1681	1681	100
505	20231122	115900	25411503	1681	1681	1681	1681	0
506	20231122	115800	25411503	1681	1681	1681	1681	0
507	20231122	115700	25411503	1681	1681	1681	1681	0
508	20231122	115600	25411503	1681	1681	1681	1681	0
509	20231122	115500	25411503	1681	1681	1681	1681	0
510	20231122	115400	25411503	1681	1681	1681	1681	0
511	20231122	115300	25411503	1681	1681	1681	1681	0
512	20231122	115200	25411503	1681	1681	1681	1681	0
513	20231122	115100	25411503	1681	1681	1681	1681	0
514	20231122	115000	25411503	1681	1681	1681	1681	0
515	20231122	114900	25411503	1681	1681	1681	1681	0
516	20231122	114800	25411503	1681	1681	1681	1681	0
517	20231122	114700	25411503	1681	1681	1681	1681	0
518	20231122	114600	25411503	1681	1681	1681	1681	0
519	20231122	114500	25411503	1681	1681	1681	1681	0
520	20231122	114400	25411503	1681	1681	1681	1681	0
521	20231122	114300	25411503	1681	1681	1681	1681	0
522	20231122	114200	25411503	1681	1681	1681	1681	0
523	20231122	114100	25411503	1681	1681	1681	1681	0
524	20231122	114000	25411503	1681	1681	1681	1681	0
525	20231122	113900	25411503	1681	1681	1681	1681	0
526	20231122	113800	25411503	1681	1681	1681	1681	0
527	20231122	113700	25411503	1681	1681	1681	1681	0
528	20231122	113600	25411503	1681	1681	1681	1681	0
529	20231122	113500	25411503	1681	1681	1681	1681	0
530	20231122	113400	25411503	1681	1681	1681	1681	0
531	20231122	113300	25411503	1681	1681	1681	1681	0
532	20231122	113200	25411503	1681	1681	1681	1681	0
533	20231122	113100	25411503	1681	1681	1681	1681	0
534	20231122	113000	25411503	1681	1681	1681	1681	988
535	20231122	112900	23750675	1675	1675	1675	1675	0
536	20231122	112800	23750675	1675	1675	1675	1675	0
537	20231122	112700	23750675	1675	1675	1675	1675	0
538	20231122	112600	23750675	1675	1675	1675	1675	0
539	20231122	112500	23750675	1675	1675	1675	1675	0
540	20231122	112400	23750675	1675	1675	1675	1675	0
541	20231122	112300	23750675	1675	1675	1675	1675	0
542	20231122	112200	23750675	1675	1675	1675	1675	0
543	20231122	112100	23750675	1675	1675	1675	1675	0
544	20231122	112000	23750675	1675	1675	1675	1675	0
545	20231122	111900	23750675	1675	1675	1675	1675	0
546	20231122	111800	23750675	1675	1675	1675	1675	0
547	20231122	111700	23750675	1675	1675	1675	1675	0
548	20231122	111600	23750675	1675	1675	1675	1675	0
549	20231122	111500	23750675	1675	1675	1675	1675	0
550	20231122	111400	23750675	1675	1675	1675	1675	0
551	20231122	111300	23750675	1675	1675	1675	1675	0
552	20231122	111200	23750675	1675	1675	1675	1675	0
553	20231122	111100	23750675	1675	1675	1675	1675	0
554	20231122	111000	23750675	1675	1675	1675	1675	0
555	20231122	110900	23750675	1675	1675	1675	1675	0
556	20231122	110800	23750675	1675	1675	1675	1675	0
557	20231122	110700	23750675	1675	1675	1675	1675	0
558	20231122	110600	23750675	1675	1675	1675	1675	0
559	20231122	110500	23750675	1675	1675	1675	1675	0
560	20231122	110400	23750675	1675	1675	1675	1675	0
561	20231122	110300	23750675	1675	1675	1675	1675	0
562	20231122	110200	23750675	1675	1675	1675	1675	0
563	20231122	110100	23750675	1675	1675	1675	1675	0
564	20231122	110000	23750675	1675	1675	1675	1675	1068
565	20231122	105900	21961775	1675	1675	1675	1675	0
566	20231122	105800	21961775	1675	1675	1675	1675	0
567	20231122	105700	21961775	1675	1675	1675	1675	0
568	20231122	105600	21961775	1675	1675	1675	1675	0
569	20231122	105500	21961775	1675	1675	1675	1675	0
570	20231122	105400	21961775	1675	1675	1675	1675	0
571	20231122	105300	21961775	1675	1675	1675	1675	0
572	20231122	105200	21961775	1675	1675	1675	1675	0
573	20231122	105100	21961775	1675	1675	1675	1675	0
574	20231122	105000	21961775	1675	1675	1675	1675	0
575	20231122	104900	21961775	1675	1675	1675	1675	0
576	20231122	104800	21961775	1675	1675	1675	1675	0
577	20231122	104700	21961775	1675	1675	1675	1675	0
578	20231122	104600	21961775	1675	1675	1675	1675	0
579	20231122	104500	21961775	1675	1675	1675	1675	0
580	20231122	104400	21961775	1675	1675	1675	1675	0
581	20231122	104300	21961775	1675	1675	1675	1675	0
582	20231122	104200	21961775	1675	1675	1675	1675	0
583	20231122	104100	21961775	1675	1675	1675	1675	0
584	20231122	104000	21961775	1675	1675	1675	1675	0
585	20231122	103900	21961775	1675	1675	1675	1675	0
586	20231122	103800	21961775	1675	1675	1675	1675	0
587	20231122	103700	21961775	1675	1675	1675	1675	0
588	20231122	103600	21961775	1675	1675	1675	1675	0
589	20231122	103500	21961775	1675	1675	1675	1675	0
590	20231122	103400	21961775	1675	1675	1675	1675	0
591	20231122	103300	21961775	1675	1675	1675	1675	0
592	20231122	103200	21961775	1675	1675	1675	1675	0
593	20231122	103100	21961775	1675	1675	1675	1675	0
594	20231122	103000	21961775	1675	1675	1675	1675	1638
595	20231122	102900	19218125	1672	1672	1672	1672	0
596	20231122	102800	19218125	1672	1672	1672	1672	0
597	20231122	102700	19218125	1672	1672	1672	1672	0
598	20231122	102600	19218125	1672	1672	1672	1672	0
599	20231122	102500	19218125	1672	1672	1672	1672	0
600	20231122	102400	19218125	1672	1672	1672	1672	0
601	20231122	102300	19218125	1672	1672	1672	1672	0
602	20231122	102200	19218125	1672	1672	1672	1672	0
603	20231122	102100	19218125	1672	1672	1672	1672	0
604	20231122	102000	19218125	1672	1672	1672	1672	0
605	20231122	101900	19218125	1672	1672	1672	1672	0
606	20231122	101800	19218125	1672	1672	1672	1672	0
607	20231122	101700	19218125	1672	1672	1672	1672	0
608	20231122	101600	19218125	1672	1672	1672	1672	0
609	20231122	101500	19218125	1672	1672	1672	1672	0
610	20231122	101400	19218125	1672	1672	1672	1672	0
611	20231122	101300	19218125	1672	1672	1672	1672	0
612	20231122	101200	19218125	1672	1672	1672	1672	0
613	20231122	101100	19218125	1672	1672	1672	1672	0
614	20231122	101000	19218125	1672	1672	1672	1672	0
615	20231122	100900	19218125	1672	1672	1672	1672	0
616	20231122	100800	19218125	1672	1672	1672	1672	0
617	20231122	100700	19218125	1672	1672	1672	1672	0
618	20231122	100600	19218125	1672	1672	1672	1672	0
619	20231122	100500	19218125	1672	1672	1672	1672	0
620	20231122	100400	19218125	1672	1672	1672	1672	0
621	20231122	100300	19218125	1672	1672	1672	1672	0
622	20231122	100200	19218125	1672	1672	1672	1672	0
623	20231122	100100	19218125	1672	1672	1672	1672	0
624	20231122	100000	19218125	1672	1672	1672	1672	3845
625	20231122	095900	12789285	1674	1674	1674	1674	0
626	20231122	095800	12789285	1674	1674	1674	1674	0
627	20231122	095700	12789285	1674	1674	1674	1674	0
628	20231122	095600	12789285	1674	1674	1674	1674	0
629	20231122	095500	12789285	1674	1674	1674	1674	0
630	20231122	095400	12789285	1674	1674	1674	1674	0
631	20231122	095300	12789285	1674	1674	1674	1674	0
632	20231122	095200	12789285	1674	1674	1674	1674	0
633	20231122	095100	12789285	1674	1674	1674	1674	0
634	20231122	095000	12789285	1674	1674	1674	1674	0
635	20231122	094900	12789285	1674	1674	1674	1674	0
636	20231122	094800	12789285	1674	1674	1674	1674	0
637	20231122	094700	12789285	1674	1674	1674	1674	0
638	20231122	094600	12789285	1674	1674	1674	1674	0
639	20231122	094500	12789285	1674	1674	1674	1674	0
640	20231122	094400	12789285	1674	1674	1674	1674	0
641	20231122	094300	12789285	1674	1674	1674	1674	0
642	20231122	094200	12789285	1674	1674	1674	1674	0
643	20231122	094100	12789285	1674	1674	1674	1674	0
644	20231122	094000	12789285	1674	1674	1674	1674	0
645	20231122	093900	12789285	1674	1674	1674	1674	0
646	20231122	093800	12789285	1674	1674	1674	1674	0
647	20231122	093700	12789285	1674	1674	1674	1674	0
648	20231122	093600	12789285	1674	1674	1674	1674	0
649	20231122	093500	12789285	1674	1674	1674	1674	0
650	20231122	093400	12789285	1674	1674	1674	1674	0
651	20231122	093300	12789285	1674	1674	1674	1674	0
652	20231122	093200	12789285	1674	1674	1674	1674	0
653	20231122	093100	12789285	1674	1674	1674	1674	0
654	20231122	093000	12789285	1674	1674	1674	1674	6478
655	20231122	092900	1945113	1687	1687	1687	1687	0
656	20231122	092800	1945113	1687	1687	1687	1687	0
657	20231122	092700	1945113	1687	1687	1687	1687	0
658	20231122	092600	1945113	1687	1687	1687	1687	0
659	20231122	092500	1945113	1687	1687	1687	1687	0
660	20231122	092400	1945113	1687	1687	1687	1687	0
661	20231122	092300	1945113	1687	1687	1687	1687	0
662	20231122	092200	1945113	1687	1687	1687	1687	0
663	20231122	092100	1945113	1687	1687	1687	1687	0
664	20231122	092000	1945113	1687	1687	1687	1687	0
665	20231122	091900	1945113	1687	1687	1687	1687	0
666	20231122	091800	1945113	1687	1687	1687	1687	0
667	20231122	091700	1945113	1687	1687	1687	1687	0
668	20231122	091600	1945113	1687	1687	1687	1687	0
669	20231122	091500	1945113	1687	1687	1687	1687	0
670	20231122	091400	1945113	1687	1687	1687	1687	0
671	20231122	091300	1945113	1687	1687	1687	1687	0
672	20231122	091200	1945113	1687	1687	1687	1687	0
673	20231122	091100	1945113	1687	1687	1687	1687	0
674	20231122	091000	1945113	1687	1687	1687	1687	0
675	20231122	090900	1945113	1687	1687	1687	1687	0
676	20231122	090800	1945113	1687	1687	1687	1687	0
677	20231122	090700	1945113	1687	1687	1687	1687	0
678	20231122	090600	1945113	1687	1687	1687	1687	0
679	20231122	090500	1945113	1687	1687	1687	1687	0
680	20231122	090400	1945113	1687	1687	1687	1687	0
681	20231122	090300	1945113	1687	1687	1687	1687	0
682	20231122	090200	1945113	1687	1687	1687	1687	0
683	20231122	090100	1945113	1687	1687	1687	1687	0
684	20231122	090000	1945113	1687	1687	1687	1687	1152