KissMeData/001500/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	183400	264638630	8650	8650	8650	8650	155
3	20231121	183300	264638630	8650	8650	8650	8650	0
4	20231121	183200	264638630	8650	8650	8650	8650	0
5	20231121	183100	264638630	8650	8650	8650	8650	0
6	20231121	183000	264638630	8650	8650	8650	8650	0
7	20231121	182900	264638630	8650	8650	8650	8650	0
8	20231121	182800	264638630	8650	8650	8650	8650	0
9	20231121	182700	264638630	8650	8650	8650	8650	0
10	20231121	182600	264638630	8650	8650	8650	8650	0
11	20231121	182500	264638630	8650	8650	8650	8650	0
12	20231121	182400	264638630	8650	8650	8650	8650	0
13	20231121	182300	264638630	8650	8650	8650	8650	0
14	20231121	182200	264638630	8650	8650	8650	8650	0
15	20231121	182100	264638630	8650	8650	8650	8650	0
16	20231121	182000	264638630	8650	8650	8650	8650	0
17	20231121	181900	264638630	8650	8650	8650	8650	0
18	20231121	181800	264638630	8650	8650	8650	8650	0
19	20231121	181700	264638630	8650	8650	8650	8650	0
20	20231121	181600	264638630	8650	8650	8650	8650	0
21	20231121	181500	264638630	8650	8650	8650	8650	0
22	20231121	181400	264638630	8650	8650	8650	8650	0
23	20231121	181300	264638630	8650	8650	8650	8650	0
24	20231121	181200	264638630	8650	8650	8650	8650	0
25	20231121	181100	264638630	8650	8650	8650	8650	0
26	20231121	181000	264638630	8650	8650	8650	8650	0
27	20231121	180900	264638630	8650	8650	8650	8650	0
28	20231121	180800	264638630	8650	8650	8650	8650	0
29	20231121	180700	264638630	8650	8650	8650	8650	0
30	20231121	180600	264638630	8650	8650	8650	8650	0
31	20231121	180500	264638630	8650	8650	8650	8650	0
32	20231121	180400	264638630	8650	8650	8650	8650	155
33	20231121	180300	264638630	8650	8650	8650	8650	0
34	20231121	180200	264638630	8650	8650	8650	8650	0
35	20231121	180100	264638630	8650	8650	8650	8650	0
36	20231121	180000	264638630	8650	8650	8650	8650	0
37	20231121	175900	264638630	8650	8650	8650	8650	0
38	20231121	175800	264638630	8650	8650	8650	8650	0
39	20231121	175700	264638630	8650	8650	8650	8650	0
40	20231121	175600	264638630	8650	8650	8650	8650	0
41	20231121	175500	264638630	8650	8650	8650	8650	0
42	20231121	175400	264638630	8650	8650	8650	8650	0
43	20231121	175300	264638630	8650	8650	8650	8650	0
44	20231121	175200	264638630	8650	8650	8650	8650	0
45	20231121	175100	264638630	8650	8650	8650	8650	0
46	20231121	175000	264638630	8650	8650	8650	8650	0
47	20231121	174900	264638630	8650	8650	8650	8650	0
48	20231121	174800	264638630	8650	8650	8650	8650	0
49	20231121	174700	264638630	8650	8650	8650	8650	0
50	20231121	174600	264638630	8650	8650	8650	8650	0
51	20231121	174500	264638630	8650	8650	8650	8650	0
52	20231121	174400	264638630	8650	8650	8650	8650	0
53	20231121	174300	264638630	8650	8650	8650	8650	0
54	20231121	174200	264638630	8650	8650	8650	8650	0
55	20231121	174100	264638630	8650	8650	8650	8650	0
56	20231121	174000	264638630	8650	8650	8650	8650	0
57	20231121	173900	264638630	8650	8650	8650	8650	0
58	20231121	173800	264638630	8650	8650	8650	8650	0
59	20231121	173700	264638630	8650	8650	8650	8650	0
60	20231121	173600	264638630	8650	8650	8650	8650	0
61	20231121	173500	264638630	8650	8650	8650	8650	0
62	20231121	173400	264638630	8650	8650	8650	8650	155
63	20231121	173300	264638630	8650	8650	8650	8650	0
64	20231121	173200	264638630	8650	8650	8650	8650	0
65	20231121	173100	264638630	8650	8650	8650	8650	0
66	20231121	173000	264638630	8650	8650	8650	8650	0
67	20231121	172900	264638630	8650	8650	8650	8650	0
68	20231121	172800	264638630	8650	8650	8650	8650	0
69	20231121	172700	264638630	8650	8650	8650	8650	0
70	20231121	172600	264638630	8650	8650	8650	8650	0
71	20231121	172500	264638630	8650	8650	8650	8650	0
72	20231121	172400	264638630	8650	8650	8650	8650	0
73	20231121	172300	264638630	8650	8650	8650	8650	0
74	20231121	172200	264638630	8650	8650	8650	8650	0
75	20231121	172100	264638630	8650	8650	8650	8650	0
76	20231121	172000	264638630	8650	8650	8650	8650	0
77	20231121	171900	264638630	8650	8650	8650	8650	0
78	20231121	171800	264638630	8650	8650	8650	8650	0
79	20231121	171700	264638630	8650	8650	8650	8650	0
80	20231121	171600	264638630	8650	8650	8650	8650	0
81	20231121	171500	264638630	8650	8650	8650	8650	0
82	20231121	171400	264638630	8650	8650	8650	8650	0
83	20231121	171300	264638630	8650	8650	8650	8650	0
84	20231121	171200	264638630	8650	8650	8650	8650	0
85	20231121	171100	264638630	8650	8650	8650	8650	0
86	20231121	171000	264638630	8650	8650	8650	8650	0
87	20231121	170900	264638630	8650	8650	8650	8650	0
88	20231121	170800	264638630	8650	8650	8650	8650	0
89	20231121	170700	264638630	8650	8650	8650	8650	0
90	20231121	170600	264638630	8650	8650	8650	8650	0
91	20231121	170500	264638630	8650	8650	8650	8650	0
92	20231121	170400	264638630	8650	8650	8650	8650	155
93	20231121	170300	264638630	8650	8650	8650	8650	0
94	20231121	170200	264638630	8650	8650	8650	8650	0
95	20231121	170100	264638630	8650	8650	8650	8650	0
96	20231121	170000	264638630	8650	8650	8650	8650	0
97	20231121	165900	264638630	8650	8650	8650	8650	0
98	20231121	165800	264638630	8650	8650	8650	8650	0
99	20231121	165700	264638630	8650	8650	8650	8650	0
100	20231121	165600	264638630	8650	8650	8650	8650	0
101	20231121	165500	264638630	8650	8650	8650	8650	0
102	20231121	165400	264638630	8650	8650	8650	8650	0
103	20231121	165300	264638630	8650	8650	8650	8650	0
104	20231121	165200	264638630	8650	8650	8650	8650	0
105	20231121	165100	264638630	8650	8650	8650	8650	0
106	20231121	165000	264638630	8650	8650	8650	8650	0
107	20231121	164900	264638630	8650	8650	8650	8650	0
108	20231121	164800	264638630	8650	8650	8650	8650	0
109	20231121	164700	264638630	8650	8650	8650	8650	0
110	20231121	164600	264638630	8650	8650	8650	8650	0
111	20231121	164500	264638630	8650	8650	8650	8650	0
112	20231121	164400	264638630	8650	8650	8650	8650	0
113	20231121	164300	264638630	8650	8650	8650	8650	0
114	20231121	164200	264638630	8650	8650	8650	8650	0
115	20231121	164100	264638630	8650	8650	8650	8650	0
116	20231121	164000	264638630	8650	8650	8650	8650	0
117	20231121	163900	264638630	8650	8650	8650	8650	0
118	20231121	163800	264638630	8650	8650	8650	8650	0
119	20231121	163700	264638630	8650	8650	8650	8650	0
120	20231121	163600	264638630	8650	8650	8650	8650	0
121	20231121	163500	264638630	8650	8650	8650	8650	0
122	20231121	163400	264638630	8650	8650	8650	8650	155
123	20231121	163300	264638630	8650	8650	8650	8650	0
124	20231121	163200	264638630	8650	8650	8650	8650	0
125	20231121	163100	264638630	8650	8650	8650	8650	0
126	20231121	163000	264638630	8650	8650	8650	8650	0
127	20231121	162900	264638630	8650	8650	8650	8650	0
128	20231121	162800	264638630	8650	8650	8650	8650	0
129	20231121	162700	264638630	8650	8650	8650	8650	0
130	20231121	162600	264638630	8650	8650	8650	8650	0
131	20231121	162500	264638630	8650	8650	8650	8650	0
132	20231121	162400	264638630	8650	8650	8650	8650	0
133	20231121	162300	264638630	8650	8650	8650	8650	0
134	20231121	162200	264638630	8650	8650	8650	8650	0
135	20231121	162100	264638630	8650	8650	8650	8650	0
136	20231121	162000	264638630	8650	8650	8650	8650	0
137	20231121	161900	264638630	8650	8650	8650	8650	0
138	20231121	161800	264638630	8650	8650	8650	8650	0
139	20231121	161700	264638630	8650	8650	8650	8650	0
140	20231121	161600	264638630	8650	8650	8650	8650	0
141	20231121	161500	264638630	8650	8650	8650	8650	0
142	20231121	161400	264638630	8650	8650	8650	8650	0
143	20231121	161300	264638630	8650	8650	8650	8650	0
144	20231121	161200	264638630	8650	8650	8650	8650	0
145	20231121	161100	264638630	8650	8650	8650	8650	0
146	20231121	161000	264638630	8650	8650	8650	8650	0
147	20231121	160900	264638630	8650	8650	8650	8650	0
148	20231121	160800	264638630	8650	8650	8650	8650	0
149	20231121	160700	264638630	8650	8650	8650	8650	0
150	20231121	160600	264638630	8650	8650	8650	8650	0
151	20231121	160500	264638630	8650	8650	8650	8650	0
152	20231121	160400	264638630	8650	8650	8650	8650	155
153	20231121	160300	264638630	8650	8650	8650	8650	0
154	20231121	160200	264638630	8650	8650	8650	8650	0
155	20231121	160100	264638630	8650	8650	8650	8650	0
156	20231121	160000	264638630	8650	8650	8650	8650	0
157	20231121	155900	264638630	8650	8650	8650	8650	0
158	20231121	155800	264638630	8650	8650	8650	8650	0
159	20231121	155700	264638630	8650	8650	8650	8650	0
160	20231121	155600	264638630	8650	8650	8650	8650	0
161	20231121	155500	264638630	8650	8650	8650	8650	0
162	20231121	155400	264638630	8650	8650	8650	8650	0
163	20231121	155300	264638630	8650	8650	8650	8650	0
164	20231121	155200	264638630	8650	8650	8650	8650	0
165	20231121	155100	264638630	8650	8650	8650	8650	0
166	20231121	155000	264638630	8650	8650	8650	8650	0
167	20231121	154900	264638630	8650	8650	8650	8650	0
168	20231121	154800	264638630	8650	8650	8650	8650	0
169	20231121	154700	264638630	8650	8650	8650	8650	0
170	20231121	154600	264638630	8650	8650	8650	8650	0
171	20231121	154500	264638630	8650	8650	8650	8650	0
172	20231121	154400	264638630	8650	8650	8650	8650	0
173	20231121	154300	264638630	8650	8650	8650	8650	0
174	20231121	154200	264638630	8650	8650	8650	8650	0
175	20231121	154100	264638630	8650	8650	8650	8650	0
176	20231121	154000	264638630	8650	8650	8650	8650	0
177	20231121	153900	264638630	8650	8650	8650	8650	0
178	20231121	153800	264638630	8650	8650	8650	8650	0
179	20231121	153700	264638630	8650	8650	8650	8650	0
180	20231121	153600	264638630	8650	8650	8650	8650	0
181	20231121	153500	264638630	8650	8650	8650	8650	0
182	20231121	153400	264638630	8650	8650	8650	8650	155
183	20231121	153300	264638630	8650	8650	8650	8650	0
184	20231121	153200	264638630	8650	8650	8650	8650	0
185	20231121	153100	264638630	8650	8650	8650	8650	0
186	20231121	153000	264638630	8650	8650	8650	8650	155
187	20231121	152900	263297880	8670	8670	8670	8670	0
188	20231121	152800	263297880	8670	8670	8670	8670	0
189	20231121	152700	263297880	8670	8670	8670	8670	0
190	20231121	152600	263297880	8670	8670	8670	8670	0
191	20231121	152500	263297880	8670	8670	8670	8670	0
192	20231121	152400	263297880	8670	8670	8670	8670	0
193	20231121	152300	263297880	8670	8670	8670	8670	0
194	20231121	152200	263297880	8670	8670	8670	8670	0
195	20231121	152100	263297880	8670	8670	8670	8670	0
196	20231121	152000	263297880	8670	8670	8670	8670	0
197	20231121	151900	263297880	8670	8650	8670	8650	2
198	20231121	151800	263280560	8650	8660	8660	8650	45
199	20231121	151700	262891300	8660	8660	8660	8650	3523
200	20231121	151600	232383210	8660	8660	8660	8660	0
201	20231121	151500	232383210	8660	8660	8660	8660	0
202	20231121	151400	232383210	8660	8660	8660	8660	0
203	20231121	151300	232383210	8660	8660	8660	8660	1
204	20231121	151200	232374550	8650	8650	8650	8650	0
205	20231121	151100	232374550	8650	8650	8650	8650	141
206	20231121	151000	231154900	8650	8650	8650	8650	0
207	20231121	150900	231154900	8650	8650	8650	8650	3
208	20231121	150800	231128950	8660	8660	8660	8660	0
209	20231121	150700	231128950	8660	8650	8660	8650	5
210	20231121	150600	231085690	8650	8650	8650	8650	0
211	20231121	150500	231085690	8650	8650	8650	8650	0
212	20231121	150400	231085690	8650	8650	8650	8650	142
213	20231121	150300	229857390	8650	8650	8650	8650	0
214	20231121	150200	229857390	8650	8650	8650	8650	140
215	20231121	150100	228646390	8650	8650	8650	8650	3
216	20231121	150000	228620440	8650	8650	8650	8650	0
217	20231121	145900	228620440	8650	8650	8650	8650	0
218	20231121	145800	228620440	8650	8650	8650	8650	0
219	20231121	145700	228620440	8650	8650	8650	8650	0
220	20231121	145600	228620440	8650	8650	8650	8650	116
221	20231121	145500	227617040	8650	8650	8650	8650	30
222	20231121	145400	227357540	8650	8650	8650	8650	0
223	20231121	145300	227357540	8650	8650	8650	8650	0
224	20231121	145200	227357540	8650	8660	8660	8650	9
225	20231121	145100	227279680	8660	8660	8660	8660	2
226	20231121	145000	227262360	8660	8660	8660	8660	3
227	20231121	144900	227236380	8650	8650	8650	8650	5
228	20231121	144800	227193130	8660	8650	8660	8650	51
229	20231121	144700	226751960	8660	8660	8660	8660	0
230	20231121	144600	226751960	8660	8660	8660	8660	0
231	20231121	144500	226751960	8660	8660	8660	8660	12
232	20231121	144400	226648040	8650	8650	8650	8650	0
233	20231121	144300	226648040	8650	8650	8650	8650	0
234	20231121	144200	226648040	8650	8650	8650	8650	3
235	20231121	144100	226622090	8650	8650	8650	8650	287
236	20231121	144000	224139540	8650	8650	8650	8650	0
237	20231121	143900	224139540	8650	8650	8650	8650	0
238	20231121	143800	224139540	8650	8640	8650	8640	41
239	20231121	143700	223785100	8640	8640	8640	8640	3
240	20231121	143600	223759180	8640	8640	8640	8640	0
241	20231121	143500	223759180	8640	8640	8640	8640	60
242	20231121	143400	223240780	8640	8640	8640	8640	12
243	20231121	143300	223137100	8640	8640	8640	8640	0
244	20231121	143200	223137100	8640	8640	8640	8640	0
245	20231121	143100	223137100	8640	8640	8640	8640	0
246	20231121	143000	223137100	8640	8640	8640	8640	15
247	20231121	142900	223007500	8650	8650	8650	8650	0
248	20231121	142800	223007500	8650	8650	8650	8650	1
249	20231121	142700	222998850	8650	8650	8650	8650	10
250	20231121	142600	222912350	8640	8640	8640	8640	12
251	20231121	142500	222808670	8650	8650	8650	8650	0
252	20231121	142400	222808670	8650	8650	8650	8650	0
253	20231121	142300	222808670	8650	8650	8650	8650	20
254	20231121	142200	222635670	8650	8650	8650	8650	0
255	20231121	142100	222635670	8650	8650	8650	8650	0
256	20231121	142000	222635670	8650	8660	8660	8650	59
257	20231121	141900	222125110	8660	8660	8660	8660	0
258	20231121	141800	222125110	8660	8660	8660	8660	1
259	20231121	141700	222116450	8660	8660	8660	8660	0
260	20231121	141600	222116450	8660	8660	8660	8660	0
261	20231121	141500	222116450	8660	8660	8660	8660	0
262	20231121	141400	222116450	8660	8660	8660	8660	0
263	20231121	141300	222116450	8660	8660	8660	8660	0
264	20231121	141200	222116450	8660	8660	8660	8660	0
265	20231121	141100	222116450	8660	8660	8660	8660	280
266	20231121	141000	219691650	8660	8660	8660	8660	0
267	20231121	140900	219691650	8660	8660	8660	8660	124
268	20231121	140800	218617810	8650	8650	8650	8650	377
269	20231121	140700	215356760	8660	8660	8660	8660	14
270	20231121	140600	215235520	8660	8660	8660	8660	0
271	20231121	140500	215235520	8660	8660	8660	8660	0
272	20231121	140400	215235520	8660	8660	8660	8660	100
273	20231121	140300	214369520	8640	8640	8640	8640	0
274	20231121	140200	214369520	8640	8640	8640	8640	0
275	20231121	140100	214369520	8640	8640	8640	8640	0
276	20231121	140000	214369520	8640	8640	8640	8640	0
277	20231121	135900	214369520	8640	8640	8640	8640	0
278	20231121	135800	214369520	8640	8640	8640	8640	3
279	20231121	135700	214343600	8650	8650	8650	8650	60
280	20231121	135600	213824600	8650	8650	8650	8650	0
281	20231121	135500	213824600	8650	8650	8650	8650	0
282	20231121	135400	213824600	8650	8650	8650	8650	50
283	20231121	135300	213392100	8650	8650	8650	8650	144
284	20231121	135200	212146500	8650	8650	8650	8650	500
285	20231121	135100	207821500	8660	8660	8660	8660	0
286	20231121	135000	207821500	8660	8650	8660	8650	6
287	20231121	134900	207769590	8650	8650	8650	8650	0
288	20231121	134800	207769590	8650	8650	8650	8650	159
289	20231121	134700	206394240	8650	8650	8650	8650	144
290	20231121	134600	205148640	8660	8660	8660	8660	0
291	20231121	134500	205148640	8660	8660	8660	8660	70
292	20231121	134400	204542440	8660	8660	8660	8660	0
293	20231121	134300	204542440	8660	8660	8660	8660	2
294	20231121	134200	204525120	8650	8650	8650	8650	0
295	20231121	134100	204525120	8650	8650	8650	8650	200
296	20231121	134000	202795120	8660	8660	8660	8660	0
297	20231121	133900	202795120	8660	8660	8660	8660	0
298	20231121	133800	202795120	8660	8660	8660	8660	0
299	20231121	133700	202795120	8660	8660	8660	8660	29
300	20231121	133600	202543980	8660	8660	8660	8660	0
301	20231121	133500	202543980	8660	8660	8660	8660	0
302	20231121	133400	202543980	8660	8660	8660	8660	0
303	20231121	133300	202543980	8660	8660	8660	8660	0
304	20231121	133200	202543980	8660	8660	8660	8660	17
305	20231121	133100	202396760	8660	8650	8660	8650	130
306	20231121	133000	201271160	8660	8660	8660	8660	4
307	20231121	132900	201236520	8660	8660	8660	8660	797
308	20231121	132800	194334500	8660	8650	8660	8650	323
309	20231121	132700	191537630	8650	8650	8660	8650	495
310	20231121	132600	187254660	8650	8650	8650	8650	945
311	20231121	132500	179080410	8650	8650	8650	8650	0
312	20231121	132400	179080410	8650	8660	8660	8650	120
313	20231121	132300	178041410	8660	8660	8660	8650	59
314	20231121	132200	177530490	8650	8650	8650	8650	133
315	20231121	132100	176380040	8650	8650	8650	8650	0
316	20231121	132000	176380040	8650	8650	8650	8650	1094
317	20231121	131900	166916940	8650	8650	8650	8650	0
318	20231121	131800	166916940	8650	8650	8650	8650	0
319	20231121	131700	166916940	8650	8650	8650	8650	140
320	20231121	131600	165705940	8630	8630	8630	8630	0
321	20231121	131500	165705940	8630	8630	8630	8630	0
322	20231121	131400	165705940	8630	8630	8630	8630	0
323	20231121	131300	165705940	8630	8630	8630	8630	0
324	20231121	131200	165705940	8630	8640	8640	8630	292
325	20231121	131100	163183860	8630	8630	8630	8630	0
326	20231121	131000	163183860	8630	8630	8630	8630	35
327	20231121	130900	162881810	8630	8630	8630	8630	0
328	20231121	130800	162881810	8630	8630	8630	8630	0
329	20231121	130700	162881810	8630	8630	8630	8630	0
330	20231121	130600	162881810	8630	8630	8630	8630	0
331	20231121	130500	162881810	8630	8630	8630	8630	5
332	20231121	130400	162838660	8640	8640	8640	8640	0
333	20231121	130300	162838660	8640	8640	8640	8640	0
334	20231121	130200	162838660	8640	8640	8640	8640	0
335	20231121	130100	162838660	8640	8640	8640	8640	0
336	20231121	130000	162838660	8640	8640	8640	8640	0
337	20231121	125900	162838660	8640	8640	8640	8640	0
338	20231121	125800	162838660	8640	8640	8640	8640	10
339	20231121	125700	162752260	8640	8640	8640	8640	1500
340	20231121	125600	149792260	8640	8640	8640	8640	0
341	20231121	125500	149792260	8640	8640	8640	8640	70
342	20231121	125400	149187460	8630	8630	8630	8630	0
343	20231121	125300	149187460	8630	8630	8630	8630	0
344	20231121	125200	149187460	8630	8630	8630	8630	0
345	20231121	125100	149187460	8630	8630	8630	8630	0
346	20231121	125000	149187460	8630	8630	8630	8630	586
347	20231121	124900	144130280	8620	8620	8620	8620	0
348	20231121	124800	144130280	8620	8620	8620	8620	0
349	20231121	124700	144130280	8620	8620	8620	8620	0
350	20231121	124600	144130280	8620	8620	8620	8620	0
351	20231121	124500	144130280	8620	8620	8620	8620	0
352	20231121	124400	144130280	8620	8620	8620	8620	3
353	20231121	124300	144104420	8630	8630	8630	8630	0
354	20231121	124200	144104420	8630	8630	8630	8630	5
355	20231121	124100	144061270	8630	8630	8630	8630	0
356	20231121	124000	144061270	8630	8630	8640	8630	411
357	20231121	123900	140514040	8640	8640	8640	8640	0
358	20231121	123800	140514040	8640	8640	8640	8640	0
359	20231121	123700	140514040	8640	8640	8640	8640	0
360	20231121	123600	140514040	8640	8640	8640	8640	0
361	20231121	123500	140514040	8640	8640	8640	8640	0
362	20231121	123400	140514040	8640	8640	8640	8640	0
363	20231121	123300	140514040	8640	8640	8640	8640	2
364	20231121	123200	140496760	8640	8640	8640	8640	20
365	20231121	123100	140323960	8640	8640	8640	8640	0
366	20231121	123000	140323960	8640	8640	8640	8640	0
367	20231121	122900	140323960	8640	8640	8640	8640	10
368	20231121	122800	140237560	8630	8630	8630	8630	3
369	20231121	122700	140211670	8640	8640	8640	8640	2
370	20231121	122600	140194390	8640	8640	8640	8640	0
371	20231121	122500	140194390	8640	8640	8640	8640	1
372	20231121	122400	140185750	8640	8640	8640	8640	0
373	20231121	122300	140185750	8640	8640	8640	8640	0
374	20231121	122200	140185750	8640	8640	8640	8640	0
375	20231121	122100	140185750	8640	8640	8640	8640	0
376	20231121	122000	140185750	8640	8640	8640	8640	0
377	20231121	121900	140185750	8640	8640	8640	8640	4
378	20231121	121800	140151190	8630	8630	8630	8630	0
379	20231121	121700	140151190	8630	8630	8630	8630	0
380	20231121	121600	140151190	8630	8640	8640	8630	211
381	20231121	121500	138330220	8640	8640	8640	8640	20
382	20231121	121400	138157420	8640	8640	8640	8640	110
383	20231121	121300	137207020	8640	8640	8640	8640	0
384	20231121	121200	137207020	8640	8640	8640	8640	0
385	20231121	121100	137207020	8640	8640	8640	8640	0
386	20231121	121000	137207020	8640	8640	8640	8640	0
387	20231121	120900	137207020	8640	8640	8640	8640	35
388	20231121	120800	136904620	8630	8630	8630	8630	0
389	20231121	120700	136904620	8630	8630	8630	8630	0
390	20231121	120600	136904620	8630	8630	8630	8630	0
391	20231121	120500	136904620	8630	8630	8630	8630	0
392	20231121	120400	136904620	8630	8630	8630	8630	4
393	20231121	120300	136870100	8640	8640	8640	8640	0
394	20231121	120200	136870100	8640	8640	8640	8640	0
395	20231121	120100	136870100	8640	8640	8640	8640	25
396	20231121	120000	136654100	8640	8640	8640	8640	0
397	20231121	115900	136654100	8640	8640	8640	8640	1
398	20231121	115800	136645460	8630	8630	8630	8630	0
399	20231121	115700	136645460	8630	8630	8630	8630	0
400	20231121	115600	136645460	8630	8630	8630	8630	2
401	20231121	115500	136628200	8630	8630	8630	8630	0
402	20231121	115400	136628200	8630	8630	8630	8630	3
403	20231121	115300	136602310	8630	8630	8630	8630	0
404	20231121	115200	136602310	8630	8630	8630	8630	0
405	20231121	115100	136602310	8630	8630	8630	8630	0
406	20231121	115000	136602310	8630	8630	8630	8630	0
407	20231121	114900	136602310	8630	8630	8630	8630	0
408	20231121	114800	136602310	8630	8630	8630	8630	0
409	20231121	114700	136602310	8630	8630	8630	8630	932
410	20231121	114600	128559150	8630	8630	8630	8630	0
411	20231121	114500	128559150	8630	8630	8630	8630	0
412	20231121	114400	128559150	8630	8630	8630	8630	0
413	20231121	114300	128559150	8630	8630	8630	8630	0
414	20231121	114200	128559150	8630	8630	8630	8630	0
415	20231121	114100	128559150	8630	8630	8630	8630	0
416	20231121	114000	128559150	8630	8630	8630	8630	0
417	20231121	113900	128559150	8630	8630	8630	8630	0
418	20231121	113800	128559150	8630	8630	8630	8630	0
419	20231121	113700	128559150	8630	8630	8630	8630	0
420	20231121	113600	128559150	8630	8630	8630	8630	0
421	20231121	113500	128559150	8630	8630	8630	8630	300
422	20231121	113400	125970150	8640	8640	8640	8640	30
423	20231121	113300	125710950	8630	8630	8630	8630	0
424	20231121	113200	125710950	8630	8630	8630	8630	59
425	20231121	113100	125201780	8630	8630	8630	8630	1
426	20231121	113000	125193150	8630	8630	8630	8630	0
427	20231121	112900	125193150	8630	8630	8630	8630	0
428	20231121	112800	125193150	8630	8630	8630	8630	4
429	20231121	112700	125158630	8610	8610	8610	8610	0
430	20231121	112600	125158630	8610	8610	8610	8610	0
431	20231121	112500	125158630	8610	8610	8610	8610	0
432	20231121	112400	125158630	8610	8610	8610	8610	0
433	20231121	112300	125158630	8610	8610	8610	8610	0
434	20231121	112200	125158630	8610	8610	8610	8610	205
435	20231121	112100	123393580	8610	8610	8610	8610	0
436	20231121	112000	123393580	8610	8610	8610	8610	0
437	20231121	111900	123393580	8610	8610	8610	8610	0
438	20231121	111800	123393580	8610	8610	8610	8610	1233
439	20231121	111700	112777450	8620	8620	8620	8620	0
440	20231121	111600	112777450	8620	8620	8620	8620	46
441	20231121	111500	112380930	8620	8620	8620	8620	0
442	20231121	111400	112380930	8620	8630	8630	8620	80
443	20231121	111300	111691310	8630	8630	8630	8630	0
444	20231121	111200	111691310	8630	8630	8630	8630	1
445	20231121	111100	111682680	8630	8630	8630	8630	12
446	20231121	111000	111579120	8630	8630	8630	8630	0
447	20231121	110900	111579120	8630	8630	8630	8630	6
448	20231121	110800	111527340	8630	8630	8630	8630	0
449	20231121	110700	111527340	8630	8630	8630	8630	34
450	20231121	110600	111233920	8630	8630	8630	8630	0
451	20231121	110500	111233920	8630	8630	8630	8630	0
452	20231121	110400	111233920	8630	8630	8630	8630	1
453	20231121	110300	111225290	8620	8620	8620	8620	0
454	20231121	110200	111225290	8620	8610	8620	8610	2142
455	20231121	110100	92772680	8620	8620	8620	8620	0
456	20231121	110000	92772680	8620	8620	8620	8620	19
457	20231121	105900	92608900	8610	8610	8610	8610	0
458	20231121	105800	92608900	8610	8610	8610	8610	433
459	20231121	105700	88880770	8610	8610	8610	8610	663
460	20231121	105600	83172340	8620	8620	8620	8620	0
461	20231121	105500	83172340	8620	8620	8620	8620	4
462	20231121	105400	83137860	8620	8620	8620	8620	0
463	20231121	105300	83137860	8620	8620	8620	8620	0
464	20231121	105200	83137860	8620	8620	8620	8620	0
465	20231121	105100	83137860	8620	8630	8630	8620	4040
466	20231121	105000	48312920	8630	8630	8630	8630	0
467	20231121	104900	48312920	8630	8630	8630	8630	0
468	20231121	104800	48312920	8630	8630	8630	8630	0
469	20231121	104700	48312920	8630	8630	8630	8630	0
470	20231121	104600	48312920	8630	8630	8630	8630	0
471	20231121	104500	48312920	8630	8630	8630	8630	0
472	20231121	104400	48312920	8630	8630	8630	8630	0
473	20231121	104300	48312920	8630	8630	8630	8630	0
474	20231121	104200	48312920	8630	8630	8630	8630	0
475	20231121	104100	48312920	8630	8630	8630	8630	0
476	20231121	104000	48312920	8630	8630	8630	8630	0
477	20231121	103900	48312920	8630	8630	8630	8630	146
478	20231121	103800	47052940	8630	8630	8630	8630	0
479	20231121	103700	47052940	8630	8630	8630	8630	3
480	20231121	103600	47027050	8630	8630	8630	8630	0
481	20231121	103500	47027050	8630	8630	8630	8630	0
482	20231121	103400	47027050	8630	8630	8630	8630	218
483	20231121	103300	45145710	8630	8630	8630	8630	0
484	20231121	103200	45145710	8630	8630	8630	8630	0
485	20231121	103100	45145710	8630	8630	8630	8630	5
486	20231121	103000	45102560	8630	8630	8630	8630	40
487	20231121	102900	44757360	8630	8630	8630	8630	0
488	20231121	102800	44757360	8630	8630	8630	8630	20
489	20231121	102700	44584760	8630	8630	8630	8630	0
490	20231121	102600	44584760	8630	8630	8630	8630	0
491	20231121	102500	44584760	8630	8630	8630	8630	0
492	20231121	102400	44584760	8630	8630	8630	8630	15
493	20231121	102300	44455310	8620	8620	8620	8620	0
494	20231121	102200	44455310	8620	8620	8620	8620	0
495	20231121	102100	44455310	8620	8620	8620	8620	0
496	20231121	102000	44455310	8620	8620	8620	8620	0
497	20231121	101900	44455310	8620	8620	8620	8620	299
498	20231121	101800	41877930	8620	8620	8620	8620	50
499	20231121	101700	41446930	8620	8620	8620	8620	0
500	20231121	101600	41446930	8620	8620	8620	8620	767
501	20231121	101500	34835390	8620	8620	8620	8620	0
502	20231121	101400	34835390	8620	8620	8620	8620	0
503	20231121	101300	34835390	8620	8620	8620	8620	0
504	20231121	101200	34835390	8620	8620	8620	8620	0
505	20231121	101100	34835390	8620	8620	8620	8620	0
506	20231121	101000	34835390	8620	8620	8620	8620	5
507	20231121	100900	34792290	8620	8630	8630	8620	100
508	20231121	100800	33930220	8630	8630	8630	8630	0
509	20231121	100700	33930220	8630	8630	8630	8630	0
510	20231121	100600	33930220	8630	8630	8630	8630	349
511	20231121	100500	30918350	8630	8640	8640	8630	110
512	20231121	100400	29968900	8640	8640	8640	8640	0
513	20231121	100300	29968900	8640	8640	8640	8640	0
514	20231121	100200	29968900	8640	8640	8640	8640	0
515	20231121	100100	29968900	8640	8640	8640	8640	0
516	20231121	100000	29968900	8640	8640	8640	8640	0
517	20231121	095900	29968900	8640	8640	8640	8640	500
518	20231121	095800	25648900	8640	8640	8640	8640	0
519	20231121	095700	25648900	8640	8640	8640	8640	0
520	20231121	095600	25648900	8640	8640	8640	8640	0
521	20231121	095500	25648900	8640	8640	8640	8640	0
522	20231121	095400	25648900	8640	8640	8640	8640	0
523	20231121	095300	25648900	8640	8640	8640	8640	0
524	20231121	095200	25648900	8640	8640	8640	8640	2
525	20231121	095100	25631620	8640	8640	8640	8640	47
526	20231121	095000	25225540	8620	8620	8620	8620	0
527	20231121	094900	25225540	8620	8620	8620	8620	0
528	20231121	094800	25225540	8620	8620	8620	8620	1
529	20231121	094700	25216920	8620	8620	8620	8620	0
530	20231121	094600	25216920	8620	8620	8620	8620	0
531	20231121	094500	25216920	8620	8630	8630	8620	26
532	20231121	094400	24992770	8640	8640	8640	8640	0
533	20231121	094300	24992770	8640	8640	8640	8640	1
534	20231121	094200	24984130	8620	8620	8620	8620	0
535	20231121	094100	24984130	8620	8620	8620	8620	0
536	20231121	094000	24984130	8620	8640	8640	8620	90
537	20231121	093900	24207530	8620	8620	8620	8620	500
538	20231121	093800	19897530	8640	8640	8640	8640	5
539	20231121	093700	19854330	8620	8620	8620	8620	500
540	20231121	093600	15544330	8620	8620	8620	8620	0
541	20231121	093500	15544330	8620	8620	8620	8620	138
542	20231121	093400	14354770	8640	8640	8640	8640	0
543	20231121	093300	14354770	8640	8640	8640	8640	3
544	20231121	093200	14328850	8640	8620	8640	8620	506
545	20231121	093100	9967110	8620	8620	8620	8620	500
546	20231121	093000	5657110	8620	8620	8620	8620	0
547	20231121	092900	5657110	8620	8620	8620	8620	0
548	20231121	092800	5657110	8620	8620	8620	8620	2
549	20231121	092700	5639870	8620	8620	8620	8620	0
550	20231121	092600	5639870	8620	8640	8640	8620	250
551	20231121	092500	3483280	8660	8660	8660	8660	0
552	20231121	092400	3483280	8660	8660	8660	8660	0
553	20231121	092300	3483280	8660	8660	8660	8660	0
554	20231121	092200	3483280	8660	8660	8660	8660	0
555	20231121	092100	3483280	8660	8660	8660	8660	0
556	20231121	092000	3483280	8660	8660	8660	8660	0
557	20231121	091900	3483280	8660	8660	8660	8660	2
558	20231121	091800	3465960	8630	8630	8630	8630	1
559	20231121	091700	3457330	8660	8660	8660	8660	0
560	20231121	091600	3457330	8660	8650	8660	8650	44
561	20231121	091500	3076300	8630	8630	8630	8630	0
562	20231121	091400	3076300	8630	8630	8630	8630	0
563	20231121	091300	3076300	8630	8630	8630	8630	0
564	20231121	091200	3076300	8630	8630	8630	8630	0
565	20231121	091100	3076300	8630	8630	8630	8630	100
566	20231121	091000	2213300	8630	8630	8630	8630	0
567	20231121	090900	2213300	8630	8630	8630	8630	0
568	20231121	090800	2213300	8630	8630	8630	8630	3
569	20231121	090700	2187410	8650	8650	8650	8650	200
570	20231121	090600	457410	8650	8650	8650	8650	0
571	20231121	090500	457410	8650	8650	8650	8650	0
572	20231121	090400	457410	8650	8650	8650	8650	1
573	20231121	090300	448760	8630	8630	8630	8630	0
574	20231121	090200	448760	8630	8630	8630	8630	0
575	20231121	090100	448760	8630	8630	8630	8630	2
576	20231121	090000	431500	8630	8630	8630	8630	50