KissMeData/256630/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	203000	27233938	1572	1572	1572	1572	165
3	20231121	202900	27233938	1572	1572	1572	1572	0
4	20231121	202800	27233938	1572	1572	1572	1572	0
5	20231121	202700	27233938	1572	1572	1572	1572	0
6	20231121	202600	27233938	1572	1572	1572	1572	0
7	20231121	202500	27233938	1572	1572	1572	1572	0
8	20231121	202400	27233938	1572	1572	1572	1572	0
9	20231121	202300	27233938	1572	1572	1572	1572	0
10	20231121	202200	27233938	1572	1572	1572	1572	0
11	20231121	202100	27233938	1572	1572	1572	1572	0
12	20231121	202000	27233938	1572	1572	1572	1572	0
13	20231121	201900	27233938	1572	1572	1572	1572	0
14	20231121	201800	27233938	1572	1572	1572	1572	0
15	20231121	201700	27233938	1572	1572	1572	1572	0
16	20231121	201600	27233938	1572	1572	1572	1572	0
17	20231121	201500	27233938	1572	1572	1572	1572	0
18	20231121	201400	27233938	1572	1572	1572	1572	0
19	20231121	201300	27233938	1572	1572	1572	1572	0
20	20231121	201200	27233938	1572	1572	1572	1572	0
21	20231121	201100	27233938	1572	1572	1572	1572	0
22	20231121	201000	27233938	1572	1572	1572	1572	0
23	20231121	200900	27233938	1572	1572	1572	1572	0
24	20231121	200800	27233938	1572	1572	1572	1572	0
25	20231121	200700	27233938	1572	1572	1572	1572	0
26	20231121	200600	27233938	1572	1572	1572	1572	0
27	20231121	200500	27233938	1572	1572	1572	1572	0
28	20231121	200400	27233938	1572	1572	1572	1572	0
29	20231121	200300	27233938	1572	1572	1572	1572	0
30	20231121	200200	27233938	1572	1572	1572	1572	0
31	20231121	200100	27233938	1572	1572	1572	1572	0
32	20231121	200000	27233938	1572	1572	1572	1572	165
33	20231121	195900	27233938	1572	1572	1572	1572	0
34	20231121	195800	27233938	1572	1572	1572	1572	0
35	20231121	195700	27233938	1572	1572	1572	1572	0
36	20231121	195600	27233938	1572	1572	1572	1572	0
37	20231121	195500	27233938	1572	1572	1572	1572	0
38	20231121	195400	27233938	1572	1572	1572	1572	0
39	20231121	195300	27233938	1572	1572	1572	1572	0
40	20231121	195200	27233938	1572	1572	1572	1572	0
41	20231121	195100	27233938	1572	1572	1572	1572	0
42	20231121	195000	27233938	1572	1572	1572	1572	0
43	20231121	194900	27233938	1572	1572	1572	1572	0
44	20231121	194800	27233938	1572	1572	1572	1572	0
45	20231121	194700	27233938	1572	1572	1572	1572	0
46	20231121	194600	27233938	1572	1572	1572	1572	0
47	20231121	194500	27233938	1572	1572	1572	1572	0
48	20231121	194400	27233938	1572	1572	1572	1572	0
49	20231121	194300	27233938	1572	1572	1572	1572	0
50	20231121	194200	27233938	1572	1572	1572	1572	0
51	20231121	194100	27233938	1572	1572	1572	1572	0
52	20231121	194000	27233938	1572	1572	1572	1572	0
53	20231121	193900	27233938	1572	1572	1572	1572	0
54	20231121	193800	27233938	1572	1572	1572	1572	0
55	20231121	193700	27233938	1572	1572	1572	1572	0
56	20231121	193600	27233938	1572	1572	1572	1572	0
57	20231121	193500	27233938	1572	1572	1572	1572	0
58	20231121	193400	27233938	1572	1572	1572	1572	0
59	20231121	193300	27233938	1572	1572	1572	1572	0
60	20231121	193200	27233938	1572	1572	1572	1572	0
61	20231121	193100	27233938	1572	1572	1572	1572	0
62	20231121	193000	27233938	1572	1572	1572	1572	165
63	20231121	192900	27233938	1572	1572	1572	1572	0
64	20231121	192800	27233938	1572	1572	1572	1572	0
65	20231121	192700	27233938	1572	1572	1572	1572	0
66	20231121	192600	27233938	1572	1572	1572	1572	0
67	20231121	192500	27233938	1572	1572	1572	1572	0
68	20231121	192400	27233938	1572	1572	1572	1572	0
69	20231121	192300	27233938	1572	1572	1572	1572	0
70	20231121	192200	27233938	1572	1572	1572	1572	0
71	20231121	192100	27233938	1572	1572	1572	1572	0
72	20231121	192000	27233938	1572	1572	1572	1572	0
73	20231121	191900	27233938	1572	1572	1572	1572	0
74	20231121	191800	27233938	1572	1572	1572	1572	0
75	20231121	191700	27233938	1572	1572	1572	1572	0
76	20231121	191600	27233938	1572	1572	1572	1572	0
77	20231121	191500	27233938	1572	1572	1572	1572	0
78	20231121	191400	27233938	1572	1572	1572	1572	0
79	20231121	191300	27233938	1572	1572	1572	1572	0
80	20231121	191200	27233938	1572	1572	1572	1572	0
81	20231121	191100	27233938	1572	1572	1572	1572	0
82	20231121	191000	27233938	1572	1572	1572	1572	0
83	20231121	190900	27233938	1572	1572	1572	1572	0
84	20231121	190800	27233938	1572	1572	1572	1572	0
85	20231121	190700	27233938	1572	1572	1572	1572	0
86	20231121	190600	27233938	1572	1572	1572	1572	0
87	20231121	190500	27233938	1572	1572	1572	1572	0
88	20231121	190400	27233938	1572	1572	1572	1572	0
89	20231121	190300	27233938	1572	1572	1572	1572	0
90	20231121	190200	27233938	1572	1572	1572	1572	0
91	20231121	190100	27233938	1572	1572	1572	1572	0
92	20231121	190000	27233938	1572	1572	1572	1572	165
93	20231121	185900	27233938	1572	1572	1572	1572	0
94	20231121	185800	27233938	1572	1572	1572	1572	0
95	20231121	185700	27233938	1572	1572	1572	1572	0
96	20231121	185600	27233938	1572	1572	1572	1572	0
97	20231121	185500	27233938	1572	1572	1572	1572	0
98	20231121	185400	27233938	1572	1572	1572	1572	0
99	20231121	185300	27233938	1572	1572	1572	1572	0
100	20231121	185200	27233938	1572	1572	1572	1572	0
101	20231121	185100	27233938	1572	1572	1572	1572	0
102	20231121	185000	27233938	1572	1572	1572	1572	0
103	20231121	184900	27233938	1572	1572	1572	1572	0
104	20231121	184800	27233938	1572	1572	1572	1572	0
105	20231121	184700	27233938	1572	1572	1572	1572	0
106	20231121	184600	27233938	1572	1572	1572	1572	0
107	20231121	184500	27233938	1572	1572	1572	1572	0
108	20231121	184400	27233938	1572	1572	1572	1572	0
109	20231121	184300	27233938	1572	1572	1572	1572	0
110	20231121	184200	27233938	1572	1572	1572	1572	0
111	20231121	184100	27233938	1572	1572	1572	1572	0
112	20231121	184000	27233938	1572	1572	1572	1572	0
113	20231121	183900	27233938	1572	1572	1572	1572	0
114	20231121	183800	27233938	1572	1572	1572	1572	0
115	20231121	183700	27233938	1572	1572	1572	1572	0
116	20231121	183600	27233938	1572	1572	1572	1572	0
117	20231121	183500	27233938	1572	1572	1572	1572	0
118	20231121	183400	27233938	1572	1572	1572	1572	0
119	20231121	183300	27233938	1572	1572	1572	1572	0
120	20231121	183200	27233938	1572	1572	1572	1572	0
121	20231121	183100	27233938	1572	1572	1572	1572	0
122	20231121	183000	27233938	1572	1572	1572	1572	165
123	20231121	182900	27233938	1572	1572	1572	1572	0
124	20231121	182800	27233938	1572	1572	1572	1572	0
125	20231121	182700	27233938	1572	1572	1572	1572	0
126	20231121	182600	27233938	1572	1572	1572	1572	0
127	20231121	182500	27233938	1572	1572	1572	1572	0
128	20231121	182400	27233938	1572	1572	1572	1572	0
129	20231121	182300	27233938	1572	1572	1572	1572	0
130	20231121	182200	27233938	1572	1572	1572	1572	0
131	20231121	182100	27233938	1572	1572	1572	1572	0
132	20231121	182000	27233938	1572	1572	1572	1572	0
133	20231121	181900	27233938	1572	1572	1572	1572	0
134	20231121	181800	27233938	1572	1572	1572	1572	0
135	20231121	181700	27233938	1572	1572	1572	1572	0
136	20231121	181600	27233938	1572	1572	1572	1572	0
137	20231121	181500	27233938	1572	1572	1572	1572	0
138	20231121	181400	27233938	1572	1572	1572	1572	0
139	20231121	181300	27233938	1572	1572	1572	1572	0
140	20231121	181200	27233938	1572	1572	1572	1572	0
141	20231121	181100	27233938	1572	1572	1572	1572	0
142	20231121	181000	27233938	1572	1572	1572	1572	0
143	20231121	180900	27233938	1572	1572	1572	1572	0
144	20231121	180800	27233938	1572	1572	1572	1572	0
145	20231121	180700	27233938	1572	1572	1572	1572	0
146	20231121	180600	27233938	1572	1572	1572	1572	0
147	20231121	180500	27233938	1572	1572	1572	1572	0
148	20231121	180400	27233938	1572	1572	1572	1572	0
149	20231121	180300	27233938	1572	1572	1572	1572	0
150	20231121	180200	27233938	1572	1572	1572	1572	0
151	20231121	180100	27233938	1572	1572	1572	1572	0
152	20231121	180000	27233938	1572	1572	1572	1572	165
153	20231121	175900	27233938	1572	1572	1572	1572	0
154	20231121	175800	27233938	1572	1572	1572	1572	0
155	20231121	175700	27233938	1572	1572	1572	1572	0
156	20231121	175600	27233938	1572	1572	1572	1572	0
157	20231121	175500	27233938	1572	1572	1572	1572	0
158	20231121	175400	27233938	1572	1572	1572	1572	0
159	20231121	175300	27233938	1572	1572	1572	1572	0
160	20231121	175200	27233938	1572	1572	1572	1572	0
161	20231121	175100	27233938	1572	1572	1572	1572	0
162	20231121	175000	27233938	1572	1572	1572	1572	0
163	20231121	174900	27233938	1572	1572	1572	1572	0
164	20231121	174800	27233938	1572	1572	1572	1572	0
165	20231121	174700	27233938	1572	1572	1572	1572	0
166	20231121	174600	27233938	1572	1572	1572	1572	0
167	20231121	174500	27233938	1572	1572	1572	1572	0
168	20231121	174400	27233938	1572	1572	1572	1572	0
169	20231121	174300	27233938	1572	1572	1572	1572	0
170	20231121	174200	27233938	1572	1572	1572	1572	0
171	20231121	174100	27233938	1572	1572	1572	1572	0
172	20231121	174000	27233938	1572	1572	1572	1572	0
173	20231121	173900	27233938	1572	1572	1572	1572	0
174	20231121	173800	27233938	1572	1572	1572	1572	0
175	20231121	173700	27233938	1572	1572	1572	1572	0
176	20231121	173600	27233938	1572	1572	1572	1572	0
177	20231121	173500	27233938	1572	1572	1572	1572	0
178	20231121	173400	27233938	1572	1572	1572	1572	0
179	20231121	173300	27233938	1572	1572	1572	1572	0
180	20231121	173200	27233938	1572	1572	1572	1572	0
181	20231121	173100	27233938	1572	1572	1572	1572	0
182	20231121	173000	27233938	1572	1572	1572	1572	165
183	20231121	172900	27233938	1572	1572	1572	1572	0
184	20231121	172800	27233938	1572	1572	1572	1572	0
185	20231121	172700	27233938	1572	1572	1572	1572	0
186	20231121	172600	27233938	1572	1572	1572	1572	0
187	20231121	172500	27233938	1572	1572	1572	1572	0
188	20231121	172400	27233938	1572	1572	1572	1572	0
189	20231121	172300	27233938	1572	1572	1572	1572	0
190	20231121	172200	27233938	1572	1572	1572	1572	0
191	20231121	172100	27233938	1572	1572	1572	1572	0
192	20231121	172000	27233938	1572	1572	1572	1572	0
193	20231121	171900	27233938	1572	1572	1572	1572	0
194	20231121	171800	27233938	1572	1572	1572	1572	0
195	20231121	171700	27233938	1572	1572	1572	1572	0
196	20231121	171600	27233938	1572	1572	1572	1572	0
197	20231121	171500	27233938	1572	1572	1572	1572	0
198	20231121	171400	27233938	1572	1572	1572	1572	0
199	20231121	171300	27233938	1572	1572	1572	1572	0
200	20231121	171200	27233938	1572	1572	1572	1572	0
201	20231121	171100	27233938	1572	1572	1572	1572	0
202	20231121	171000	27233938	1572	1572	1572	1572	0
203	20231121	170900	27233938	1572	1572	1572	1572	0
204	20231121	170800	27233938	1572	1572	1572	1572	0
205	20231121	170700	27233938	1572	1572	1572	1572	0
206	20231121	170600	27233938	1572	1572	1572	1572	0
207	20231121	170500	27233938	1572	1572	1572	1572	0
208	20231121	170400	27233938	1572	1572	1572	1572	0
209	20231121	170300	27233938	1572	1572	1572	1572	0
210	20231121	170200	27233938	1572	1572	1572	1572	0
211	20231121	170100	27233938	1572	1572	1572	1572	0
212	20231121	170000	27233938	1572	1572	1572	1572	165
213	20231121	165900	27233938	1572	1572	1572	1572	0
214	20231121	165800	27233938	1572	1572	1572	1572	0
215	20231121	165700	27233938	1572	1572	1572	1572	0
216	20231121	165600	27233938	1572	1572	1572	1572	0
217	20231121	165500	27233938	1572	1572	1572	1572	0
218	20231121	165400	27233938	1572	1572	1572	1572	0
219	20231121	165300	27233938	1572	1572	1572	1572	0
220	20231121	165200	27233938	1572	1572	1572	1572	0
221	20231121	165100	27233938	1572	1572	1572	1572	0
222	20231121	165000	27233938	1572	1572	1572	1572	0
223	20231121	164900	27233938	1572	1572	1572	1572	0
224	20231121	164800	27233938	1572	1572	1572	1572	0
225	20231121	164700	27233938	1572	1572	1572	1572	0
226	20231121	164600	27233938	1572	1572	1572	1572	0
227	20231121	164500	27233938	1572	1572	1572	1572	0
228	20231121	164400	27233938	1572	1572	1572	1572	0
229	20231121	164300	27233938	1572	1572	1572	1572	0
230	20231121	164200	27233938	1572	1572	1572	1572	0
231	20231121	164100	27233938	1572	1572	1572	1572	0
232	20231121	164000	27233938	1572	1572	1572	1572	0
233	20231121	163900	27233938	1572	1572	1572	1572	0
234	20231121	163800	27233938	1572	1572	1572	1572	0
235	20231121	163700	27233938	1572	1572	1572	1572	0
236	20231121	163600	27233938	1572	1572	1572	1572	0
237	20231121	163500	27233938	1572	1572	1572	1572	0
238	20231121	163400	27233938	1572	1572	1572	1572	0
239	20231121	163300	27233938	1572	1572	1572	1572	0
240	20231121	163200	27233938	1572	1572	1572	1572	0
241	20231121	163100	27233938	1572	1572	1572	1572	0
242	20231121	163000	27233938	1572	1572	1572	1572	165
243	20231121	162900	27233938	1572	1572	1572	1572	0
244	20231121	162800	27233938	1572	1572	1572	1572	0
245	20231121	162700	27233938	1572	1572	1572	1572	0
246	20231121	162600	27233938	1572	1572	1572	1572	0
247	20231121	162500	27233938	1572	1572	1572	1572	0
248	20231121	162400	27233938	1572	1572	1572	1572	0
249	20231121	162300	27233938	1572	1572	1572	1572	0
250	20231121	162200	27233938	1572	1572	1572	1572	0
251	20231121	162100	27233938	1572	1572	1572	1572	0
252	20231121	162000	27233938	1572	1572	1572	1572	0
253	20231121	161900	27233938	1572	1572	1572	1572	0
254	20231121	161800	27233938	1572	1572	1572	1572	0
255	20231121	161700	27233938	1572	1572	1572	1572	0
256	20231121	161600	27233938	1572	1572	1572	1572	0
257	20231121	161500	27233938	1572	1572	1572	1572	0
258	20231121	161400	27233938	1572	1572	1572	1572	0
259	20231121	161300	27233938	1572	1572	1572	1572	0
260	20231121	161200	27233938	1572	1572	1572	1572	0
261	20231121	161100	27233938	1572	1572	1572	1572	0
262	20231121	161000	27233938	1572	1572	1572	1572	0
263	20231121	160900	27233938	1572	1572	1572	1572	0
264	20231121	160800	27233938	1572	1572	1572	1572	0
265	20231121	160700	27233938	1572	1572	1572	1572	0
266	20231121	160600	27233938	1572	1572	1572	1572	0
267	20231121	160500	27233938	1572	1572	1572	1572	0
268	20231121	160400	27233938	1572	1572	1572	1572	0
269	20231121	160300	27233938	1572	1572	1572	1572	0
270	20231121	160200	27233938	1572	1572	1572	1572	0
271	20231121	160100	27233938	1572	1572	1572	1572	0
272	20231121	160000	27233938	1572	1572	1572	1572	165
273	20231121	155900	27233938	1572	1572	1572	1572	0
274	20231121	155800	27233938	1572	1572	1572	1572	0
275	20231121	155700	27233938	1572	1572	1572	1572	0
276	20231121	155600	27233938	1572	1572	1572	1572	0
277	20231121	155500	27233938	1572	1572	1572	1572	0
278	20231121	155400	27233938	1572	1572	1572	1572	0
279	20231121	155300	27233938	1572	1572	1572	1572	0
280	20231121	155200	27233938	1572	1572	1572	1572	0
281	20231121	155100	27233938	1572	1572	1572	1572	0
282	20231121	155000	27233938	1572	1572	1572	1572	0
283	20231121	154900	27233938	1572	1572	1572	1572	0
284	20231121	154800	27233938	1572	1572	1572	1572	0
285	20231121	154700	27233938	1572	1572	1572	1572	0
286	20231121	154600	27233938	1572	1572	1572	1572	0
287	20231121	154500	27233938	1572	1572	1572	1572	0
288	20231121	154400	27233938	1572	1572	1572	1572	0
289	20231121	154300	27233938	1572	1572	1572	1572	0
290	20231121	154200	27233938	1572	1572	1572	1572	0
291	20231121	154100	27233938	1572	1572	1572	1572	0
292	20231121	154000	27233938	1572	1572	1572	1572	0
293	20231121	153900	27233938	1572	1572	1572	1572	0
294	20231121	153800	27233938	1572	1572	1572	1572	0
295	20231121	153700	27233938	1572	1572	1572	1572	0
296	20231121	153600	27233938	1572	1572	1572	1572	0
297	20231121	153500	27233938	1572	1572	1572	1572	0
298	20231121	153400	27233938	1572	1572	1572	1572	0
299	20231121	153300	27233938	1572	1572	1572	1572	0
300	20231121	153200	27233938	1572	1572	1572	1572	0
301	20231121	153100	27233938	1572	1572	1572	1572	0
302	20231121	153000	27233938	1572	1572	1572	1572	330
303	20231121	152900	26974558	1572	1572	1572	1572	0
304	20231121	152800	26974558	1572	1572	1572	1572	0
305	20231121	152700	26974558	1572	1572	1572	1572	0
306	20231121	152600	26974558	1572	1572	1572	1572	0
307	20231121	152500	26974558	1572	1572	1572	1572	0
308	20231121	152400	26974558	1572	1572	1572	1572	0
309	20231121	152300	26974558	1572	1572	1572	1572	0
310	20231121	152200	26974558	1572	1572	1572	1572	0
311	20231121	152100	26974558	1572	1572	1572	1572	0
312	20231121	152000	26974558	1572	1572	1572	1572	0
313	20231121	151900	26974558	1572	1570	1572	1570	589
314	20231121	151800	26049810	1570	1570	1570	1570	1
315	20231121	151700	26048240	1569	1570	1570	1569	107
316	20231121	151600	25880256	1570	1569	1570	1569	129
317	20231121	151500	25677743	1570	1570	1570	1570	0
318	20231121	151400	25677743	1570	1570	1570	1570	467
319	20231121	151300	24944553	1570	1570	1570	1570	215
320	20231121	151200	24607003	1570	1570	1570	1570	0
321	20231121	151100	24607003	1570	1570	1570	1570	0
322	20231121	151000	24607003	1570	1570	1570	1570	0
323	20231121	150900	24607003	1570	1570	1570	1570	0
324	20231121	150800	24607003	1570	1570	1570	1570	0
325	20231121	150700	24607003	1570	1570	1570	1570	4
326	20231121	150600	24600723	1574	1574	1574	1574	1045
327	20231121	150500	22955893	1576	1574	1576	1574	37
328	20231121	150400	22897609	1576	1575	1576	1574	80
329	20231121	150300	22771621	1575	1575	1575	1575	305
330	20231121	150200	22291246	1575	1575	1575	1575	0
331	20231121	150100	22291246	1575	1575	1575	1575	0
332	20231121	150000	22291246	1575	1575	1575	1575	0
333	20231121	145900	22291246	1575	1575	1575	1575	31
334	20231121	145800	22242421	1574	1574	1574	1574	0
335	20231121	145700	22242421	1574	1574	1574	1574	0
336	20231121	145600	22242421	1574	1574	1574	1574	0
337	20231121	145500	22242421	1574	1574	1574	1574	10
338	20231121	145400	22226681	1574	1574	1574	1574	0
339	20231121	145300	22226681	1574	1574	1574	1574	0
340	20231121	145200	22226681	1574	1574	1574	1574	0
341	20231121	145100	22226681	1574	1574	1574	1574	0
342	20231121	145000	22226681	1574	1574	1574	1574	0
343	20231121	144900	22226681	1574	1574	1574	1574	0
344	20231121	144800	22226681	1574	1574	1574	1574	0
345	20231121	144700	22226681	1574	1574	1574	1574	0
346	20231121	144600	22226681	1574	1574	1574	1574	0
347	20231121	144500	22226681	1574	1574	1574	1574	0
348	20231121	144400	22226681	1574	1574	1574	1574	0
349	20231121	144300	22226681	1574	1574	1574	1574	0
350	20231121	144200	22226681	1574	1574	1574	1574	0
351	20231121	144100	22226681	1574	1574	1574	1574	0
352	20231121	144000	22226681	1574	1574	1574	1574	0
353	20231121	143900	22226681	1574	1574	1574	1574	0
354	20231121	143800	22226681	1574	1574	1574	1574	0
355	20231121	143700	22226681	1574	1574	1574	1574	0
356	20231121	143600	22226681	1574	1574	1574	1574	0
357	20231121	143500	22226681	1574	1574	1574	1574	0
358	20231121	143400	22226681	1574	1574	1574	1574	666
359	20231121	143300	21178397	1575	1575	1575	1574	1393
360	20231121	143200	18984428	1574	1574	1574	1574	0
361	20231121	143100	18984428	1574	1574	1574	1574	0
362	20231121	143000	18984428	1574	1574	1574	1574	0
363	20231121	142900	18984428	1574	1574	1574	1574	0
364	20231121	142800	18984428	1574	1574	1574	1574	0
365	20231121	142700	18984428	1574	1574	1574	1574	0
366	20231121	142600	18984428	1574	1574	1574	1574	1
367	20231121	142500	18982854	1574	1574	1574	1574	24
368	20231121	142400	18945078	1574	1574	1574	1574	23
369	20231121	142300	18908876	1574	1574	1574	1574	645
370	20231121	142200	17893646	1575	1575	1575	1575	0
371	20231121	142100	17893646	1575	1575	1575	1575	0
372	20231121	142000	17893646	1575	1575	1575	1575	10
373	20231121	141900	17877896	1574	1574	1574	1574	1
374	20231121	141800	17876322	1574	1574	1574	1574	0
375	20231121	141700	17876322	1574	1574	1574	1574	1
376	20231121	141600	17874748	1575	1574	1575	1574	9
377	20231121	141500	17860574	1574	1574	1574	1574	0
378	20231121	141400	17860574	1574	1574	1574	1574	0
379	20231121	141300	17860574	1574	1574	1574	1574	0
380	20231121	141200	17860574	1574	1574	1574	1574	0
381	20231121	141100	17860574	1574	1574	1574	1574	0
382	20231121	141000	17860574	1574	1574	1574	1574	0
383	20231121	140900	17860574	1574	1574	1574	1574	0
384	20231121	140800	17860574	1574	1574	1574	1574	0
385	20231121	140700	17860574	1574	1574	1574	1574	0
386	20231121	140600	17860574	1574	1574	1574	1574	1
387	20231121	140500	17859000	1568	1568	1568	1568	0
388	20231121	140400	17859000	1568	1568	1568	1568	0
389	20231121	140300	17859000	1568	1568	1568	1568	0
390	20231121	140200	17859000	1568	1568	1568	1568	0
391	20231121	140100	17859000	1568	1568	1568	1568	97
392	20231121	140000	17706904	1568	1568	1568	1568	0
393	20231121	135900	17706904	1568	1568	1568	1568	11
394	20231121	135800	17689656	1567	1568	1568	1567	222
395	20231121	135700	17341590	1568	1568	1568	1568	0
396	20231121	135600	17341590	1568	1568	1568	1568	0
397	20231121	135500	17341590	1568	1568	1568	1568	0
398	20231121	135400	17341590	1568	1568	1568	1568	0
399	20231121	135300	17341590	1568	1568	1568	1568	0
400	20231121	135200	17341590	1568	1568	1568	1568	0
401	20231121	135100	17341590	1568	1568	1568	1568	0
402	20231121	135000	17341590	1568	1569	1569	1568	100
403	20231121	134900	17184739	1573	1573	1573	1573	0
404	20231121	134800	17184739	1573	1573	1573	1573	0
405	20231121	134700	17184739	1573	1573	1573	1573	0
406	20231121	134600	17184739	1573	1573	1573	1573	0
407	20231121	134500	17184739	1573	1573	1573	1573	0
408	20231121	134400	17184739	1573	1573	1573	1573	0
409	20231121	134300	17184739	1573	1573	1573	1573	0
410	20231121	134200	17184739	1573	1573	1573	1573	0
411	20231121	134100	17184739	1573	1573	1573	1573	0
412	20231121	134000	17184739	1573	1573	1573	1573	30
413	20231121	133900	17137549	1574	1574	1574	1574	0
414	20231121	133800	17137549	1574	1574	1574	1574	0
415	20231121	133700	17137549	1574	1574	1574	1574	0
416	20231121	133600	17137549	1574	1574	1574	1574	0
417	20231121	133500	17137549	1574	1574	1574	1574	0
418	20231121	133400	17137549	1574	1574	1574	1574	0
419	20231121	133300	17137549	1574	1573	1574	1573	30
420	20231121	133200	17090355	1573	1573	1573	1573	0
421	20231121	133100	17090355	1573	1573	1573	1573	0
422	20231121	133000	17090355	1573	1573	1573	1573	0
423	20231121	132900	17090355	1573	1573	1573	1573	0
424	20231121	132800	17090355	1573	1573	1573	1573	0
425	20231121	132700	17090355	1573	1573	1573	1573	0
426	20231121	132600	17090355	1573	1573	1573	1573	0
427	20231121	132500	17090355	1573	1573	1573	1573	0
428	20231121	132400	17090355	1573	1573	1573	1573	0
429	20231121	132300	17090355	1573	1573	1573	1573	0
430	20231121	132200	17090355	1573	1573	1573	1573	0
431	20231121	132100	17090355	1573	1573	1573	1573	0
432	20231121	132000	17090355	1573	1573	1573	1573	0
433	20231121	131900	17090355	1573	1573	1573	1573	0
434	20231121	131800	17090355	1573	1573	1573	1573	0
435	20231121	131700	17090355	1573	1573	1573	1573	0
436	20231121	131600	17090355	1573	1573	1573	1573	0
437	20231121	131500	17090355	1573	1573	1573	1573	1
438	20231121	131400	17088782	1568	1572	1572	1568	750
439	20231121	131300	15912138	1575	1575	1575	1575	1
440	20231121	131200	15910563	1572	1572	1572	1572	0
441	20231121	131100	15910563	1572	1572	1572	1572	0
442	20231121	131000	15910563	1572	1572	1572	1572	20
443	20231121	130900	15879123	1572	1575	1575	1572	198
444	20231121	130800	15567573	1576	1576	1576	1576	0
445	20231121	130700	15567573	1576	1576	1576	1576	1
446	20231121	130600	15565997	1575	1576	1576	1575	51
447	20231121	130500	15485622	1575	1575	1575	1575	1
448	20231121	130400	15484047	1576	1576	1576	1576	0
449	20231121	130300	15484047	1576	1576	1576	1576	0
450	20231121	130200	15484047	1576	1576	1576	1576	0
451	20231121	130100	15484047	1576	1576	1576	1576	0
452	20231121	130000	15484047	1576	1576	1576	1576	0
453	20231121	125900	15484047	1576	1576	1576	1576	0
454	20231121	125800	15484047	1576	1576	1576	1576	0
455	20231121	125700	15484047	1576	1576	1576	1576	0
456	20231121	125600	15484047	1576	1576	1576	1576	0
457	20231121	125500	15484047	1576	1576	1576	1576	0
458	20231121	125400	15484047	1576	1576	1576	1576	0
459	20231121	125300	15484047	1576	1576	1576	1576	0
460	20231121	125200	15484047	1576	1576	1576	1576	0
461	20231121	125100	15484047	1576	1576	1576	1576	0
462	20231121	125000	15484047	1576	1576	1576	1576	0
463	20231121	124900	15484047	1576	1576	1576	1576	0
464	20231121	124800	15484047	1576	1576	1576	1576	0
465	20231121	124700	15484047	1576	1576	1576	1576	5
466	20231121	124600	15476167	1576	1576	1576	1576	0
467	20231121	124500	15476167	1576	1576	1576	1576	0
468	20231121	124400	15476167	1576	1576	1576	1576	0
469	20231121	124300	15476167	1576	1576	1576	1576	0
470	20231121	124200	15476167	1576	1576	1576	1576	0
471	20231121	124100	15476167	1576	1576	1576	1576	0
472	20231121	124000	15476167	1576	1576	1576	1576	0
473	20231121	123900	15476167	1576	1576	1576	1576	0
474	20231121	123800	15476167	1576	1576	1576	1576	0
475	20231121	123700	15476167	1576	1576	1576	1576	0
476	20231121	123600	15476167	1576	1576	1576	1576	0
477	20231121	123500	15476167	1576	1576	1576	1576	1
478	20231121	123400	15474591	1572	1572	1572	1572	0
479	20231121	123300	15474591	1572	1572	1572	1572	0
480	20231121	123200	15474591	1572	1575	1576	1572	7
481	20231121	123100	15463580	1572	1572	1572	1572	0
482	20231121	123000	15463580	1572	1572	1572	1572	0
483	20231121	122900	15463580	1572	1572	1572	1572	0
484	20231121	122800	15463580	1572	1572	1572	1572	0
485	20231121	122700	15463580	1572	1572	1572	1572	0
486	20231121	122600	15463580	1572	1572	1572	1572	2
487	20231121	122500	15460436	1572	1572	1572	1572	100
488	20231121	122400	15303236	1576	1576	1576	1576	0
489	20231121	122300	15303236	1576	1576	1576	1576	0
490	20231121	122200	15303236	1576	1576	1576	1576	0
491	20231121	122100	15303236	1576	1576	1576	1576	0
492	20231121	122000	15303236	1576	1576	1576	1576	0
493	20231121	121900	15303236	1576	1576	1576	1576	0
494	20231121	121800	15303236	1576	1575	1576	1575	10
495	20231121	121700	15287479	1576	1576	1576	1576	100
496	20231121	121600	15129879	1576	1576	1576	1576	0
497	20231121	121500	15129879	1576	1576	1576	1576	0
498	20231121	121400	15129879	1576	1576	1576	1576	2
499	20231121	121300	15126727	1576	1576	1576	1576	0
500	20231121	121200	15126727	1576	1576	1576	1576	0
501	20231121	121100	15126727	1576	1576	1576	1576	0
502	20231121	121000	15126727	1576	1576	1576	1576	0
503	20231121	120900	15126727	1576	1576	1576	1576	0
504	20231121	120800	15126727	1576	1576	1576	1576	0
505	20231121	120700	15126727	1576	1576	1576	1576	0
506	20231121	120600	15126727	1576	1576	1576	1576	0
507	20231121	120500	15126727	1576	1576	1576	1576	0
508	20231121	120400	15126727	1576	1576	1576	1576	0
509	20231121	120300	15126727	1576	1576	1576	1576	0
510	20231121	120200	15126727	1576	1576	1576	1576	0
511	20231121	120100	15126727	1576	1576	1576	1576	0
512	20231121	120000	15126727	1576	1576	1576	1576	5
513	20231121	115900	15118847	1575	1575	1575	1575	0
514	20231121	115800	15118847	1575	1575	1575	1575	0
515	20231121	115700	15118847	1575	1575	1575	1575	0
516	20231121	115600	15118847	1575	1575	1575	1575	0
517	20231121	115500	15118847	1575	1575	1575	1575	12
518	20231121	115400	15099947	1570	1570	1570	1570	0
519	20231121	115300	15099947	1570	1570	1570	1570	0
520	20231121	115200	15099947	1570	1575	1575	1570	670
521	20231121	115100	14047042	1575	1575	1575	1575	0
522	20231121	115000	14047042	1575	1575	1575	1575	0
523	20231121	114900	14047042	1575	1575	1575	1575	0
524	20231121	114800	14047042	1575	1575	1575	1575	0
525	20231121	114700	14047042	1575	1575	1575	1575	0
526	20231121	114600	14047042	1575	1575	1575	1575	0
527	20231121	114500	14047042	1575	1575	1575	1575	0
528	20231121	114400	14047042	1575	1575	1575	1575	0
529	20231121	114300	14047042	1575	1575	1575	1575	46
530	20231121	114200	13974592	1575	1575	1575	1575	100
531	20231121	114100	13817092	1575	1575	1575	1575	0
532	20231121	114000	13817092	1575	1575	1575	1575	1
533	20231121	113900	13815517	1574	1574	1574	1574	0
534	20231121	113800	13815517	1574	1574	1574	1574	0
535	20231121	113700	13815517	1574	1574	1574	1574	0
536	20231121	113600	13815517	1574	1575	1575	1574	9
537	20231121	113500	13801345	1575	1575	1575	1575	100
538	20231121	113400	13643845	1575	1575	1575	1575	0
539	20231121	113300	13643845	1575	1575	1575	1575	0
540	20231121	113200	13643845	1575	1575	1575	1575	0
541	20231121	113100	13643845	1575	1575	1575	1575	0
542	20231121	113000	13643845	1575	1575	1575	1575	0
543	20231121	112900	13643845	1575	1575	1575	1575	0
544	20231121	112800	13643845	1575	1575	1575	1575	0
545	20231121	112700	13643845	1575	1575	1575	1575	1
546	20231121	112600	13642270	1575	1575	1575	1575	0
547	20231121	112500	13642270	1575	1575	1575	1575	0
548	20231121	112400	13642270	1575	1575	1575	1575	0
549	20231121	112300	13642270	1575	1575	1575	1575	0
550	20231121	112200	13642270	1575	1575	1575	1575	0
551	20231121	112100	13642270	1575	1575	1575	1575	0
552	20231121	112000	13642270	1575	1575	1575	1575	0
553	20231121	111900	13642270	1575	1575	1575	1575	0
554	20231121	111800	13642270	1575	1575	1575	1575	0
555	20231121	111700	13642270	1575	1575	1575	1575	0
556	20231121	111600	13642270	1575	1575	1575	1575	0
557	20231121	111500	13642270	1575	1575	1575	1575	0
558	20231121	111400	13642270	1575	1575	1575	1575	0
559	20231121	111300	13642270	1575	1575	1575	1575	0
560	20231121	111200	13642270	1575	1575	1575	1575	0
561	20231121	111100	13642270	1575	1575	1575	1575	0
562	20231121	111000	13642270	1575	1575	1575	1575	0
563	20231121	110900	13642270	1575	1575	1575	1575	0
564	20231121	110800	13642270	1575	1575	1575	1575	0
565	20231121	110700	13642270	1575	1575	1575	1575	0
566	20231121	110600	13642270	1575	1575	1575	1575	0
567	20231121	110500	13642270	1575	1575	1575	1575	0
568	20231121	110400	13642270	1575	1575	1575	1575	0
569	20231121	110300	13642270	1575	1575	1575	1575	0
570	20231121	110200	13642270	1575	1575	1575	1575	0
571	20231121	110100	13642270	1575	1575	1575	1575	0
572	20231121	110000	13642270	1575	1575	1575	1575	0
573	20231121	105900	13642270	1575	1575	1575	1575	0
574	20231121	105800	13642270	1575	1575	1575	1575	0
575	20231121	105700	13642270	1575	1575	1575	1575	0
576	20231121	105600	13642270	1575	1575	1575	1575	0
577	20231121	105500	13642270	1575	1575	1575	1575	0
578	20231121	105400	13642270	1575	1575	1575	1575	0
579	20231121	105300	13642270	1575	1575	1575	1575	0
580	20231121	105200	13642270	1575	1575	1575	1575	0
581	20231121	105100	13642270	1575	1575	1575	1575	1
582	20231121	105000	13640695	1571	1571	1571	1571	25
583	20231121	104900	13601420	1576	1576	1576	1576	0
584	20231121	104800	13601420	1576	1573	1576	1573	101
585	20231121	104700	13442544	1572	1567	1572	1567	1576
586	20231121	104600	10966630	1567	1567	1567	1567	0
587	20231121	104500	10966630	1567	1567	1567	1567	0
588	20231121	104400	10966630	1567	1567	1567	1567	0
589	20231121	104300	10966630	1567	1566	1567	1566	12
590	20231121	104200	10947827	1567	1567	1567	1567	0
591	20231121	104100	10947827	1567	1567	1567	1567	0
592	20231121	104000	10947827	1567	1567	1567	1567	0
593	20231121	103900	10947827	1567	1567	1567	1567	0
594	20231121	103800	10947827	1567	1567	1567	1567	32
595	20231121	103700	10897683	1567	1567	1567	1567	0
596	20231121	103600	10897683	1567	1567	1567	1567	0
597	20231121	103500	10897683	1567	1567	1567	1567	0
598	20231121	103400	10897683	1567	1567	1567	1567	0
599	20231121	103300	10897683	1567	1567	1567	1567	0
600	20231121	103200	10897683	1567	1567	1567	1567	0
601	20231121	103100	10897683	1567	1567	1567	1567	0
602	20231121	103000	10897683	1567	1567	1567	1567	0
603	20231121	102900	10897683	1567	1567	1567	1567	0
604	20231121	102800	10897683	1567	1567	1567	1567	0
605	20231121	102700	10897683	1567	1567	1567	1567	0
606	20231121	102600	10897683	1567	1567	1567	1567	0
607	20231121	102500	10897683	1567	1567	1567	1567	0
608	20231121	102400	10897683	1567	1567	1567	1567	0
609	20231121	102300	10897683	1567	1567	1567	1567	0
610	20231121	102200	10897683	1567	1567	1567	1567	0
611	20231121	102100	10897683	1567	1567	1567	1567	0
612	20231121	102000	10897683	1567	1567	1567	1567	0
613	20231121	101900	10897683	1567	1567	1567	1567	0
614	20231121	101800	10897683	1567	1567	1567	1567	0
615	20231121	101700	10897683	1567	1567	1567	1567	0
616	20231121	101600	10897683	1567	1567	1567	1567	0
617	20231121	101500	10897683	1567	1567	1567	1567	0
618	20231121	101400	10897683	1567	1567	1567	1567	0
619	20231121	101300	10897683	1567	1567	1567	1567	0
620	20231121	101200	10897683	1567	1567	1567	1567	0
621	20231121	101100	10897683	1567	1566	1567	1566	500
622	20231121	101000	10114267	1565	1565	1565	1565	0
623	20231121	100900	10114267	1565	1565	1565	1565	10
624	20231121	100800	10098617	1556	1556	1556	1556	0
625	20231121	100700	10098617	1556	1556	1556	1556	0
626	20231121	100600	10098617	1556	1556	1556	1556	0
627	20231121	100500	10098617	1556	1556	1556	1556	0
628	20231121	100400	10098617	1556	1556	1556	1556	6
629	20231121	100300	10089281	1567	1567	1567	1567	0
630	20231121	100200	10089281	1567	1562	1567	1562	280
631	20231121	100100	9650725	1565	1565	1565	1565	0
632	20231121	100000	9650725	1565	1565	1565	1565	0
633	20231121	095900	9650725	1565	1565	1565	1565	0
634	20231121	095800	9650725	1565	1565	1565	1565	1
635	20231121	095700	9649160	1563	1563	1563	1563	0
636	20231121	095600	9649160	1563	1563	1563	1563	0
637	20231121	095500	9649160	1563	1563	1563	1563	0
638	20231121	095400	9649160	1563	1563	1563	1563	414
639	20231121	095300	9002078	1563	1563	1563	1563	0
640	20231121	095200	9002078	1563	1563	1563	1563	0
641	20231121	095100	9002078	1563	1563	1563	1563	0
642	20231121	095000	9002078	1563	1563	1563	1563	0
643	20231121	094900	9002078	1563	1563	1563	1563	0
644	20231121	094800	9002078	1563	1563	1563	1563	0
645	20231121	094700	9002078	1563	1564	1566	1563	393
646	20231121	094600	8387657	1564	1554	1564	1552	1513
647	20231121	094500	6039267	1564	1564	1564	1564	1
648	20231121	094400	6037703	1551	1569	1569	1551	1304
649	20231121	094300	4011766	1569	1571	1571	1569	45
650	20231121	094200	3941079	1571	1571	1571	1571	0
651	20231121	094100	3941079	1571	1569	1571	1569	7
652	20231121	094000	3930090	1571	1569	1571	1569	13
653	20231121	093900	3909691	1569	1569	1569	1569	18
654	20231121	093800	3881449	1569	1573	1573	1569	103
655	20231121	093700	3719442	1573	1573	1573	1573	0
656	20231121	093600	3719442	1573	1573	1573	1573	0
657	20231121	093500	3719442	1573	1573	1573	1573	0
658	20231121	093400	3719442	1573	1573	1573	1573	0
659	20231121	093300	3719442	1573	1573	1573	1573	1
660	20231121	093200	3717869	1558	1558	1558	1558	0
661	20231121	093100	3717869	1558	1558	1558	1558	0
662	20231121	093000	3717869	1558	1558	1558	1558	0
663	20231121	092900	3717869	1558	1558	1558	1558	0
664	20231121	092800	3717869	1558	1570	1570	1558	1002
665	20231121	092700	2151248	1570	1570	1570	1570	2
666	20231121	092600	2148108	1575	1575	1575	1575	32
667	20231121	092500	2097708	1575	1575	1575	1575	0
668	20231121	092400	2097708	1575	1575	1575	1575	0
669	20231121	092300	2097708	1575	1575	1575	1575	0
670	20231121	092200	2097708	1575	1575	1575	1575	1
671	20231121	092100	2096133	1574	1574	1574	1574	0
672	20231121	092000	2096133	1574	1574	1574	1574	10
673	20231121	091900	2080393	1574	1574	1574	1574	0
674	20231121	091800	2080393	1574	1574	1576	1574	9
675	20231121	091700	2066225	1576	1574	1576	1573	40
676	20231121	091600	2003236	1573	1570	1573	1570	4
677	20231121	091500	1996953	1574	1574	1574	1573	31
678	20231121	091400	1948188	1573	1576	1577	1573	23
679	20231121	091300	1911962	1575	1569	1575	1569	51
680	20231121	091200	1831794	1571	1569	1571	1569	50
681	20231121	091100	1753310	1569	1569	1569	1565	6
682	20231121	091000	1743900	1569	1571	1574	1569	672
683	20231121	090900	688831	1574	1574	1574	1574	0
684	20231121	090800	688831	1574	1574	1574	1574	1
685	20231121	090700	687257	1573	1573	1573	1573	0
686	20231121	090600	687257	1573	1573	1573	1573	2
687	20231121	090500	684111	1575	1575	1575	1575	0
688	20231121	090400	684111	1575	1569	1575	1568	193
689	20231121	090300	381040	1569	1569	1569	1568	15
690	20231121	090200	357507	1569	1569	1569	1569	1
691	20231121	090100	355938	1570	1568	1570	1568	46
692	20231121	090000	283808	1568	1568	1568	1568	181