KissMeData/057680/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	192700	2867786149	1899	1899	1899	1899	22688
3	20231122	192600	2867786149	1899	1899	1899	1899	0
4	20231122	192500	2867786149	1899	1899	1899	1899	0
5	20231122	192400	2867786149	1899	1899	1899	1899	0
6	20231122	192300	2867786149	1899	1899	1899	1899	0
7	20231122	192200	2867786149	1899	1899	1899	1899	0
8	20231122	192100	2867786149	1899	1899	1899	1899	0
9	20231122	192000	2867786149	1899	1899	1899	1899	0
10	20231122	191900	2867786149	1899	1899	1899	1899	0
11	20231122	191800	2867786149	1899	1899	1899	1899	0
12	20231122	191700	2867786149	1899	1899	1899	1899	0
13	20231122	191600	2867786149	1899	1899	1899	1899	0
14	20231122	191500	2867786149	1899	1899	1899	1899	0
15	20231122	191400	2867786149	1899	1899	1899	1899	0
16	20231122	191300	2867786149	1899	1899	1899	1899	0
17	20231122	191200	2867786149	1899	1899	1899	1899	0
18	20231122	191100	2867786149	1899	1899	1899	1899	0
19	20231122	191000	2867786149	1899	1899	1899	1899	0
20	20231122	190900	2867786149	1899	1899	1899	1899	0
21	20231122	190800	2867786149	1899	1899	1899	1899	0
22	20231122	190700	2867786149	1899	1899	1899	1899	0
23	20231122	190600	2867786149	1899	1899	1899	1899	0
24	20231122	190500	2867786149	1899	1899	1899	1899	0
25	20231122	190400	2867786149	1899	1899	1899	1899	0
26	20231122	190300	2867786149	1899	1899	1899	1899	0
27	20231122	190200	2867786149	1899	1899	1899	1899	0
28	20231122	190100	2867786149	1899	1899	1899	1899	0
29	20231122	190000	2867786149	1899	1899	1899	1899	0
30	20231122	185900	2867786149	1899	1899	1899	1899	0
31	20231122	185800	2867786149	1899	1899	1899	1899	0
32	20231122	185700	2867786149	1899	1899	1899	1899	22688
33	20231122	185600	2867786149	1899	1899	1899	1899	0
34	20231122	185500	2867786149	1899	1899	1899	1899	0
35	20231122	185400	2867786149	1899	1899	1899	1899	0
36	20231122	185300	2867786149	1899	1899	1899	1899	0
37	20231122	185200	2867786149	1899	1899	1899	1899	0
38	20231122	185100	2867786149	1899	1899	1899	1899	0
39	20231122	185000	2867786149	1899	1899	1899	1899	0
40	20231122	184900	2867786149	1899	1899	1899	1899	0
41	20231122	184800	2867786149	1899	1899	1899	1899	0
42	20231122	184700	2867786149	1899	1899	1899	1899	0
43	20231122	184600	2867786149	1899	1899	1899	1899	0
44	20231122	184500	2867786149	1899	1899	1899	1899	0
45	20231122	184400	2867786149	1899	1899	1899	1899	0
46	20231122	184300	2867786149	1899	1899	1899	1899	0
47	20231122	184200	2867786149	1899	1899	1899	1899	0
48	20231122	184100	2867786149	1899	1899	1899	1899	0
49	20231122	184000	2867786149	1899	1899	1899	1899	0
50	20231122	183900	2867786149	1899	1899	1899	1899	0
51	20231122	183800	2867786149	1899	1899	1899	1899	0
52	20231122	183700	2867786149	1899	1899	1899	1899	0
53	20231122	183600	2867786149	1899	1899	1899	1899	0
54	20231122	183500	2867786149	1899	1899	1899	1899	0
55	20231122	183400	2867786149	1899	1899	1899	1899	0
56	20231122	183300	2867786149	1899	1899	1899	1899	0
57	20231122	183200	2867786149	1899	1899	1899	1899	0
58	20231122	183100	2867786149	1899	1899	1899	1899	0
59	20231122	183000	2867786149	1899	1899	1899	1899	0
60	20231122	182900	2867786149	1899	1899	1899	1899	0
61	20231122	182800	2867786149	1899	1899	1899	1899	0
62	20231122	182700	2867786149	1899	1899	1899	1899	22688
63	20231122	182600	2867786149	1899	1899	1899	1899	0
64	20231122	182500	2867786149	1899	1899	1899	1899	0
65	20231122	182400	2867786149	1899	1899	1899	1899	0
66	20231122	182300	2867786149	1899	1899	1899	1899	0
67	20231122	182200	2867786149	1899	1899	1899	1899	0
68	20231122	182100	2867786149	1899	1899	1899	1899	0
69	20231122	182000	2867786149	1899	1899	1899	1899	0
70	20231122	181900	2867786149	1899	1899	1899	1899	0
71	20231122	181800	2867786149	1899	1899	1899	1899	0
72	20231122	181700	2867786149	1899	1899	1899	1899	0
73	20231122	181600	2867786149	1899	1899	1899	1899	0
74	20231122	181500	2867786149	1899	1899	1899	1899	0
75	20231122	181400	2867786149	1899	1899	1899	1899	0
76	20231122	181300	2867786149	1899	1899	1899	1899	0
77	20231122	181200	2867786149	1899	1899	1899	1899	0
78	20231122	181100	2867786149	1899	1899	1899	1899	0
79	20231122	181000	2867786149	1899	1899	1899	1899	0
80	20231122	180900	2867786149	1899	1899	1899	1899	0
81	20231122	180800	2867786149	1899	1899	1899	1899	0
82	20231122	180700	2867786149	1899	1899	1899	1899	0
83	20231122	180600	2867786149	1899	1899	1899	1899	0
84	20231122	180500	2867786149	1899	1899	1899	1899	0
85	20231122	180400	2867786149	1899	1899	1899	1899	0
86	20231122	180300	2867786149	1899	1899	1899	1899	0
87	20231122	180200	2867786149	1899	1899	1899	1899	0
88	20231122	180100	2867786149	1899	1899	1899	1899	0
89	20231122	180000	2867786149	1899	1899	1899	1899	0
90	20231122	175900	2867786149	1899	1899	1899	1899	0
91	20231122	175800	2867786149	1899	1899	1899	1899	0
92	20231122	175700	2867786149	1899	1899	1899	1899	22688
93	20231122	175600	2867786149	1899	1899	1899	1899	0
94	20231122	175500	2867786149	1899	1899	1899	1899	0
95	20231122	175400	2867786149	1899	1899	1899	1899	0
96	20231122	175300	2867786149	1899	1899	1899	1899	0
97	20231122	175200	2867786149	1899	1899	1899	1899	0
98	20231122	175100	2867786149	1899	1899	1899	1899	0
99	20231122	175000	2867786149	1899	1899	1899	1899	0
100	20231122	174900	2867786149	1899	1899	1899	1899	0
101	20231122	174800	2867786149	1899	1899	1899	1899	0
102	20231122	174700	2867786149	1899	1899	1899	1899	0
103	20231122	174600	2867786149	1899	1899	1899	1899	0
104	20231122	174500	2867786149	1899	1899	1899	1899	0
105	20231122	174400	2867786149	1899	1899	1899	1899	0
106	20231122	174300	2867786149	1899	1899	1899	1899	0
107	20231122	174200	2867786149	1899	1899	1899	1899	0
108	20231122	174100	2867786149	1899	1899	1899	1899	0
109	20231122	174000	2867786149	1899	1899	1899	1899	0
110	20231122	173900	2867786149	1899	1899	1899	1899	0
111	20231122	173800	2867786149	1899	1899	1899	1899	0
112	20231122	173700	2867786149	1899	1899	1899	1899	0
113	20231122	173600	2867786149	1899	1899	1899	1899	0
114	20231122	173500	2867786149	1899	1899	1899	1899	0
115	20231122	173400	2867786149	1899	1899	1899	1899	0
116	20231122	173300	2867786149	1899	1899	1899	1899	0
117	20231122	173200	2867786149	1899	1899	1899	1899	0
118	20231122	173100	2867786149	1899	1899	1899	1899	0
119	20231122	173000	2867786149	1899	1899	1899	1899	0
120	20231122	172900	2867786149	1899	1899	1899	1899	0
121	20231122	172800	2867786149	1899	1899	1899	1899	0
122	20231122	172700	2867786149	1899	1899	1899	1899	22688
123	20231122	172600	2867786149	1899	1899	1899	1899	0
124	20231122	172500	2867786149	1899	1899	1899	1899	0
125	20231122	172400	2867786149	1899	1899	1899	1899	0
126	20231122	172300	2867786149	1899	1899	1899	1899	0
127	20231122	172200	2867786149	1899	1899	1899	1899	0
128	20231122	172100	2867786149	1899	1899	1899	1899	0
129	20231122	172000	2867786149	1899	1899	1899	1899	0
130	20231122	171900	2867786149	1899	1899	1899	1899	0
131	20231122	171800	2867786149	1899	1899	1899	1899	0
132	20231122	171700	2867786149	1899	1899	1899	1899	0
133	20231122	171600	2867786149	1899	1899	1899	1899	0
134	20231122	171500	2867786149	1899	1899	1899	1899	0
135	20231122	171400	2867786149	1899	1899	1899	1899	0
136	20231122	171300	2867786149	1899	1899	1899	1899	0
137	20231122	171200	2867786149	1899	1899	1899	1899	0
138	20231122	171100	2867786149	1899	1899	1899	1899	0
139	20231122	171000	2867786149	1899	1899	1899	1899	0
140	20231122	170900	2867786149	1899	1899	1899	1899	0
141	20231122	170800	2867786149	1899	1899	1899	1899	0
142	20231122	170700	2867786149	1899	1899	1899	1899	0
143	20231122	170600	2867786149	1899	1899	1899	1899	0
144	20231122	170500	2867786149	1899	1899	1899	1899	0
145	20231122	170400	2867786149	1899	1899	1899	1899	0
146	20231122	170300	2867786149	1899	1899	1899	1899	0
147	20231122	170200	2867786149	1899	1899	1899	1899	0
148	20231122	170100	2867786149	1899	1899	1899	1899	0
149	20231122	170000	2867786149	1899	1899	1899	1899	0
150	20231122	165900	2867786149	1899	1899	1899	1899	0
151	20231122	165800	2867786149	1899	1899	1899	1899	0
152	20231122	165700	2867786149	1899	1899	1899	1899	22688
153	20231122	165600	2867786149	1899	1899	1899	1899	0
154	20231122	165500	2867786149	1899	1899	1899	1899	0
155	20231122	165400	2867786149	1899	1899	1899	1899	0
156	20231122	165300	2867786149	1899	1899	1899	1899	0
157	20231122	165200	2867786149	1899	1899	1899	1899	0
158	20231122	165100	2867786149	1899	1899	1899	1899	0
159	20231122	165000	2867786149	1899	1899	1899	1899	0
160	20231122	164900	2867786149	1899	1899	1899	1899	0
161	20231122	164800	2867786149	1899	1899	1899	1899	0
162	20231122	164700	2867786149	1899	1899	1899	1899	0
163	20231122	164600	2867786149	1899	1899	1899	1899	0
164	20231122	164500	2867786149	1899	1899	1899	1899	0
165	20231122	164400	2867786149	1899	1899	1899	1899	0
166	20231122	164300	2867786149	1899	1899	1899	1899	0
167	20231122	164200	2867786149	1899	1899	1899	1899	0
168	20231122	164100	2867786149	1899	1899	1899	1899	0
169	20231122	164000	2867786149	1899	1899	1899	1899	0
170	20231122	163900	2867786149	1899	1899	1899	1899	0
171	20231122	163800	2867786149	1899	1899	1899	1899	0
172	20231122	163700	2867786149	1899	1899	1899	1899	0
173	20231122	163600	2867786149	1899	1899	1899	1899	0
174	20231122	163500	2867786149	1899	1899	1899	1899	0
175	20231122	163400	2867786149	1899	1899	1899	1899	0
176	20231122	163300	2867786149	1899	1899	1899	1899	0
177	20231122	163200	2867786149	1899	1899	1899	1899	0
178	20231122	163100	2867786149	1899	1899	1899	1899	0
179	20231122	163000	2867786149	1899	1899	1899	1899	0
180	20231122	162900	2867786149	1899	1899	1899	1899	0
181	20231122	162800	2867786149	1899	1899	1899	1899	0
182	20231122	162700	2867786149	1899	1899	1899	1899	22688
183	20231122	162600	2867786149	1899	1899	1899	1899	0
184	20231122	162500	2867786149	1899	1899	1899	1899	0
185	20231122	162400	2867786149	1899	1899	1899	1899	0
186	20231122	162300	2867786149	1899	1899	1899	1899	0
187	20231122	162200	2867786149	1899	1899	1899	1899	0
188	20231122	162100	2867786149	1899	1899	1899	1899	0
189	20231122	162000	2867786149	1899	1899	1899	1899	0
190	20231122	161900	2867786149	1899	1899	1899	1899	0
191	20231122	161800	2867786149	1899	1899	1899	1899	0
192	20231122	161700	2867786149	1899	1899	1899	1899	0
193	20231122	161600	2867786149	1899	1899	1899	1899	0
194	20231122	161500	2867786149	1899	1899	1899	1899	0
195	20231122	161400	2867786149	1899	1899	1899	1899	0
196	20231122	161300	2867786149	1899	1899	1899	1899	0
197	20231122	161200	2867786149	1899	1899	1899	1899	0
198	20231122	161100	2867786149	1899	1899	1899	1899	0
199	20231122	161000	2867786149	1899	1899	1899	1899	0
200	20231122	160900	2867786149	1899	1899	1899	1899	0
201	20231122	160800	2867786149	1899	1899	1899	1899	0
202	20231122	160700	2867786149	1899	1899	1899	1899	0
203	20231122	160600	2867786149	1899	1899	1899	1899	0
204	20231122	160500	2867786149	1899	1899	1899	1899	0
205	20231122	160400	2867786149	1899	1899	1899	1899	0
206	20231122	160300	2867786149	1899	1899	1899	1899	0
207	20231122	160200	2867786149	1899	1899	1899	1899	0
208	20231122	160100	2867786149	1899	1899	1899	1899	0
209	20231122	160000	2867786149	1899	1899	1899	1899	0
210	20231122	155900	2867786149	1899	1899	1899	1899	0
211	20231122	155800	2867786149	1899	1899	1899	1899	0
212	20231122	155700	2867786149	1899	1899	1899	1899	22688
213	20231122	155600	2867786149	1899	1899	1899	1899	0
214	20231122	155500	2867786149	1899	1899	1899	1899	0
215	20231122	155400	2867786149	1899	1899	1899	1899	0
216	20231122	155300	2867786149	1899	1899	1899	1899	0
217	20231122	155200	2867786149	1899	1899	1899	1899	0
218	20231122	155100	2867786149	1899	1899	1899	1899	0
219	20231122	155000	2867786149	1899	1899	1899	1899	0
220	20231122	154900	2867786149	1899	1899	1899	1899	0
221	20231122	154800	2867786149	1899	1899	1899	1899	0
222	20231122	154700	2867786149	1899	1899	1899	1899	0
223	20231122	154600	2867786149	1899	1899	1899	1899	0
224	20231122	154500	2867786149	1899	1899	1899	1899	0
225	20231122	154400	2867786149	1899	1899	1899	1899	0
226	20231122	154300	2867786149	1899	1899	1899	1899	0
227	20231122	154200	2867786149	1899	1899	1899	1899	0
228	20231122	154100	2867786149	1899	1899	1899	1899	0
229	20231122	154000	2867786149	1899	1899	1899	1899	0
230	20231122	153900	2867786149	1899	1899	1899	1899	0
231	20231122	153800	2867786149	1899	1899	1899	1899	0
232	20231122	153700	2867786149	1899	1899	1899	1899	0
233	20231122	153600	2867786149	1899	1899	1899	1899	0
234	20231122	153500	2867786149	1899	1899	1899	1899	0
235	20231122	153400	2867786149	1899	1899	1899	1899	0
236	20231122	153300	2867786149	1899	1899	1899	1899	0
237	20231122	153200	2867786149	1899	1899	1899	1899	0
238	20231122	153100	2867786149	1899	1899	1899	1899	0
239	20231122	153000	2867786149	1899	1899	1899	1899	22688
240	20231122	152900	2824701637	1900	1900	1900	1900	0
241	20231122	152800	2824701637	1900	1900	1900	1900	0
242	20231122	152700	2824701637	1900	1900	1900	1900	0
243	20231122	152600	2824701637	1900	1900	1900	1900	0
244	20231122	152500	2824701637	1900	1900	1900	1900	0
245	20231122	152400	2824701637	1900	1900	1900	1900	0
246	20231122	152300	2824701637	1900	1900	1900	1900	0
247	20231122	152200	2824701637	1900	1900	1900	1900	0
248	20231122	152100	2824701637	1900	1900	1900	1900	0
249	20231122	152000	2824701637	1900	1900	1900	1900	0
250	20231122	151900	2824701637	1900	1903	1904	1900	4315
251	20231122	151800	2816496880	1900	1897	1904	1897	2078
252	20231122	151700	2812549913	1904	1901	1905	1897	4015
253	20231122	151600	2804903503	1897	1901	1901	1897	114
254	20231122	151500	2804686797	1901	1907	1907	1895	11865
255	20231122	151400	2782153522	1907	1900	1910	1900	21905
256	20231122	151300	2740463980	1900	1900	1900	1900	3273
257	20231122	151200	2734245280	1900	1895	1900	1895	664
258	20231122	151100	2732985485	1900	1896	1901	1894	3815
259	20231122	151000	2725752765	1896	1898	1898	1896	2491
260	20231122	150900	2721027377	1903	1903	1903	1897	1010
261	20231122	150800	2719110769	1903	1904	1904	1897	938
262	20231122	150700	2717326344	1903	1899	1903	1894	18450
263	20231122	150600	2682278304	1899	1900	1903	1899	2609
264	20231122	150500	2677323479	1900	1901	1902	1900	2306
265	20231122	150400	2672940047	1905	1901	1905	1901	173
266	20231122	150300	2672610882	1901	1900	1901	1900	400
267	20231122	150200	2671850826	1900	1904	1904	1900	3871
268	20231122	150100	2664486874	1904	1904	1905	1904	806
269	20231122	150000	2662952198	1908	1909	1909	1904	11496
270	20231122	145900	2641045533	1909	1909	1910	1909	1205
271	20231122	145800	2638744518	1910	1909	1910	1909	11290
272	20231122	145700	2617184291	1909	1903	1910	1900	50073
273	20231122	145600	2521618471	1903	1903	1905	1903	3268
274	20231122	145500	2515397301	1903	1893	1903	1893	2789
275	20231122	145400	2510096599	1892	1899	1903	1892	15134
276	20231122	145300	2481380326	1899	1903	1903	1899	1114
277	20231122	145200	2479262500	1905	1903	1906	1901	3549
278	20231122	145100	2472506741	1903	1909	1909	1902	10930
279	20231122	145000	2451655271	1909	1903	1909	1901	15398
280	20231122	144900	2422349091	1903	1910	1910	1903	11712
281	20231122	144800	2400024295	1904	1905	1913	1898	43446
282	20231122	144700	2317353211	1902	1909	1920	1893	35937
283	20231122	144600	2248782547	1907	1893	1907	1893	53611
284	20231122	144500	2146975193	1893	1888	1893	1888	17155
285	20231122	144400	2114534821	1886	1879	1888	1879	3724
286	20231122	144300	2107516054	1879	1880	1881	1879	2490
287	20231122	144200	2102834999	1882	1880	1882	1880	6793
288	20231122	144100	2090063659	1880	1881	1881	1880	1517
289	20231122	144000	2087210471	1885	1884	1885	1881	2707
290	20231122	143900	2082111391	1884	1884	1884	1884	10
291	20231122	143800	2082092551	1883	1879	1883	1879	836
292	20231122	143700	2080518763	1879	1884	1886	1879	3374
293	20231122	143600	2074166729	1883	1883	1886	1882	3348
294	20231122	143500	2067862394	1882	1885	1885	1882	3484
295	20231122	143400	2061301774	1886	1877	1886	1877	4331
296	20231122	143300	2053140859	1883	1877	1883	1877	18
297	20231122	143200	2053107013	1873	1874	1876	1873	6080
298	20231122	143100	2041712655	1878	1878	1878	1878	2012
299	20231122	143000	2037934119	1878	1886	1886	1878	4179
300	20231122	142900	2030077728	1886	1886	1886	1873	7320
301	20231122	142800	2016337856	1886	1884	1886	1880	542
302	20231122	142700	2015316860	1884	1884	1884	1878	2670
303	20231122	142600	2010298793	1880	1884	1884	1880	3402
304	20231122	142500	2003899416	1884	1885	1885	1881	4603
305	20231122	142400	1995232665	1885	1885	1885	1883	860
306	20231122	142300	1993612066	1885	1885	1885	1880	1765
307	20231122	142200	1990291406	1885	1886	1886	1880	7855
308	20231122	142100	1975511454	1886	1893	1894	1886	5242
309	20231122	142000	1965605835	1894	1894	1894	1894	757
310	20231122	141900	1964172077	1894	1896	1897	1890	1062
311	20231122	141800	1962161324	1897	1892	1897	1892	5837
312	20231122	141700	1951104551	1892	1893	1896	1892	15268
313	20231122	141600	1922175583	1892	1885	1892	1882	13110
314	20231122	141500	1897420641	1882	1881	1883	1881	3503
315	20231122	141400	1890827704	1881	1889	1890	1881	297
316	20231122	141300	1890268074	1890	1884	1890	1884	2150
317	20231122	141200	1886207193	1884	1884	1890	1884	188
318	20231122	141100	1885852648	1881	1879	1881	1878	3628
319	20231122	141000	1879032711	1880	1878	1880	1878	34
320	20231122	140900	1878968811	1878	1876	1878	1875	1227
321	20231122	140800	1876666879	1876	1872	1876	1872	4567
322	20231122	140700	1868104495	1872	1876	1876	1872	1581
323	20231122	140600	1865142455	1876	1876	1876	1871	2819
324	20231122	140500	1859860364	1876	1873	1876	1871	6309
325	20231122	140400	1848047538	1873	1879	1880	1873	2190
326	20231122	140300	1843941064	1879	1880	1880	1879	2527
327	20231122	140200	1839192763	1880	1879	1880	1879	1817
328	20231122	140100	1835778251	1880	1883	1883	1880	3927
329	20231122	140000	1828391516	1882	1895	1895	1881	4596
330	20231122	135900	1819704480	1894	1890	1895	1886	9958
331	20231122	135800	1800870166	1890	1883	1890	1883	12065
332	20231122	135700	1778094836	1883	1886	1886	1883	1224
333	20231122	135600	1775787602	1884	1877	1885	1874	18635
334	20231122	135500	1740745407	1878	1878	1878	1873	502
335	20231122	135400	1739805151	1874	1874	1877	1872	2708
336	20231122	135300	1734729345	1873	1874	1874	1872	1731
337	20231122	135200	1731487693	1874	1874	1874	1874	0
338	20231122	135100	1731487693	1874	1874	1875	1874	824
339	20231122	135000	1729943183	1874	1874	1874	1874	10
340	20231122	134900	1729924443	1873	1876	1876	1873	3970
341	20231122	134800	1722481628	1875	1875	1875	1874	654
342	20231122	134700	1721255403	1874	1876	1876	1874	926
343	20231122	134600	1719519580	1877	1879	1880	1875	2236
344	20231122	134500	1715319909	1879	1874	1879	1874	7824
345	20231122	134400	1700624558	1877	1871	1877	1871	8611
346	20231122	134300	1684487887	1872	1870	1872	1870	1188
347	20231122	134200	1682266051	1871	1871	1872	1871	497
348	20231122	134100	1681336163	1872	1872	1872	1871	1049
349	20231122	134000	1679372715	1871	1872	1872	1870	461
350	20231122	133900	1678510537	1873	1868	1873	1861	7215
351	20231122	133800	1665008238	1859	1858	1869	1858	16078
352	20231122	133700	1635109614	1859	1858	1859	1858	540
353	20231122	133600	1634105755	1859	1859	1859	1859	0
354	20231122	133500	1634105755	1859	1859	1859	1859	107
355	20231122	133400	1633906842	1854	1854	1854	1854	240
356	20231122	133300	1633461882	1854	1852	1859	1852	968
357	20231122	133200	1631664297	1860	1855	1860	1852	1383
358	20231122	133100	1629093611	1855	1860	1860	1855	5657
359	20231122	133000	1618591407	1860	1863	1863	1859	846
360	20231122	132900	1617017988	1860	1860	1867	1859	6672
361	20231122	132800	1604602769	1867	1866	1867	1866	735
362	20231122	132700	1603230674	1868	1868	1868	1868	10
363	20231122	132600	1603211994	1870	1870	1870	1857	4425
364	20231122	132500	1594975266	1866	1870	1873	1866	6162
365	20231122	132400	1583450322	1869	1860	1872	1860	22688
366	20231122	132300	1541091523	1859	1858	1859	1858	374
367	20231122	132200	1540396472	1858	1864	1864	1858	2187
368	20231122	132100	1536329984	1865	1856	1865	1856	3377
369	20231122	132000	1530038990	1855	1867	1867	1840	9397
370	20231122	131900	1512613156	1867	1860	1868	1859	19415
371	20231122	131800	1476453021	1860	1854	1860	1854	22664
372	20231122	131700	1434350787	1855	1855	1856	1855	6622
373	20231122	131600	1422066571	1853	1851	1854	1851	3802
374	20231122	131500	1415022557	1850	1850	1850	1850	500
375	20231122	131400	1414097557	1851	1853	1853	1851	351
376	20231122	131300	1413447553	1853	1850	1853	1850	1847
377	20231122	131200	1410026437	1850	1849	1850	1849	2252
378	20231122	131100	1405860437	1850	1846	1850	1846	2094
379	20231122	131000	1401988606	1846	1844	1846	1843	626
380	20231122	130900	1400834596	1846	1846	1846	1846	300
381	20231122	130800	1400280796	1846	1844	1846	1844	259
382	20231122	130700	1399802922	1846	1846	1846	1846	0
383	20231122	130600	1399802922	1846	1846	1846	1846	0
384	20231122	130500	1399802922	1846	1846	1846	1846	26
385	20231122	130400	1399754926	1847	1847	1847	1847	1
386	20231122	130300	1399753079	1842	1844	1847	1842	433
387	20231122	130200	1398955424	1844	1840	1844	1840	2658
388	20231122	130100	1394064133	1840	1840	1840	1840	400
389	20231122	130000	1393328133	1840	1840	1840	1840	201
390	20231122	125900	1392958293	1840	1840	1840	1840	800
391	20231122	125800	1391486293	1840	1840	1840	1835	7
392	20231122	125700	1391473428	1841	1841	1841	1841	1
393	20231122	125600	1391471587	1833	1833	1833	1833	0
394	20231122	125500	1391471587	1833	1834	1834	1833	4370
395	20231122	125400	1383460880	1833	1835	1835	1833	4500
396	20231122	125300	1375206702	1833	1833	1833	1833	0
397	20231122	125200	1375206702	1833	1837	1837	1833	202
398	20231122	125100	1374836032	1833	1833	1833	1833	0
399	20231122	125000	1374836032	1833	1833	1833	1833	0
400	20231122	124900	1374836032	1833	1833	1833	1833	552
401	20231122	124800	1373824216	1832	1832	1832	1832	50
402	20231122	124700	1373732616	1832	1833	1833	1832	1394
403	20231122	124600	1371178807	1835	1831	1835	1831	1543
404	20231122	124500	1368349514	1831	1831	1831	1830	866
405	20231122	124400	1366764197	1830	1831	1831	1830	8495
406	20231122	124300	1351216934	1832	1835	1835	1832	6011
407	20231122	124200	1340195614	1835	1836	1836	1835	5001
408	20231122	124100	1331017289	1837	1838	1838	1837	1491
409	20231122	124000	1328277943	1840	1839	1840	1839	1331
410	20231122	123900	1325830219	1839	1839	1839	1839	147
411	20231122	123800	1325559886	1840	1840	1840	1840	10
412	20231122	123700	1325541486	1840	1840	1840	1840	100
413	20231122	123600	1325357486	1840	1840	1840	1840	87
414	20231122	123500	1325197406	1843	1844	1844	1843	169
415	20231122	123400	1324885930	1843	1843	1843	1843	100
416	20231122	123300	1324701630	1843	1843	1843	1843	31
417	20231122	123200	1324644497	1843	1843	1843	1843	0
418	20231122	123100	1324644497	1843	1843	1843	1843	1
419	20231122	123000	1324642654	1843	1848	1849	1843	13291
420	20231122	122900	1300080959	1849	1843	1849	1843	4158
421	20231122	122800	1292399728	1837	1837	1837	1837	881
422	20231122	122700	1290781331	1837	1837	1837	1836	612
423	20231122	122600	1289657219	1837	1838	1838	1837	1693
424	20231122	122500	1286546851	1838	1842	1842	1838	18906
425	20231122	122400	1251763473	1844	1845	1848	1844	173
426	20231122	122300	1251444257	1848	1848	1848	1848	100
427	20231122	122200	1251259457	1844	1844	1844	1844	68
428	20231122	122100	1251134065	1844	1844	1844	1844	0
429	20231122	122000	1251134065	1844	1844	1844	1844	200
430	20231122	121900	1250765265	1844	1846	1846	1844	200
431	20231122	121800	1250396199	1850	1849	1850	1849	150
432	20231122	121700	1250118700	1842	1842	1846	1841	3451
433	20231122	121600	1243758367	1842	1842	1842	1842	268
434	20231122	121500	1243264711	1842	1842	1842	1842	120
435	20231122	121400	1243043671	1842	1842	1842	1842	2600
436	20231122	121300	1238254471	1843	1843	1843	1843	1000
437	20231122	121200	1236411471	1843	1843	1843	1843	139
438	20231122	121100	1236155294	1846	1843	1846	1842	5277
439	20231122	121000	1226430037	1845	1847	1847	1845	2039
440	20231122	120900	1222665834	1847	1845	1849	1845	7047
441	20231122	120800	1209663005	1849	1845	1849	1845	1335
442	20231122	120700	1207197390	1845	1845	1845	1845	236
443	20231122	120600	1206761970	1847	1847	1847	1847	89
444	20231122	120500	1206597587	1848	1848	1848	1847	1869
445	20231122	120400	1203143676	1848	1850	1850	1848	81
446	20231122	120300	1202993828	1850	1850	1850	1848	502
447	20231122	120200	1202065729	1849	1849	1850	1849	2578
448	20231122	120100	1197298801	1848	1848	1848	1848	0
449	20231122	120000	1197298801	1848	1850	1850	1848	1146
450	20231122	115900	1195179309	1850	1853	1853	1850	2237
451	20231122	115800	1191039120	1851	1853	1853	1851	149
452	20231122	115700	1190763223	1854	1854	1854	1854	303
453	20231122	115600	1190201461	1854	1851	1854	1851	981
454	20231122	115500	1188383590	1853	1856	1856	1853	1024
455	20231122	115400	1186484698	1856	1857	1857	1853	5932
456	20231122	115300	1175481382	1857	1850	1857	1850	21461
457	20231122	115200	1135696576	1851	1851	1851	1851	220
458	20231122	115100	1135289356	1851	1851	1851	1851	0
459	20231122	115000	1135289356	1851	1851	1851	1851	1
460	20231122	114900	1135287505	1852	1850	1852	1843	2310
461	20231122	114800	1131024572	1853	1847	1853	1847	22817
462	20231122	114700	1088836349	1846	1843	1846	1842	5950
463	20231122	114600	1077867571	1845	1846	1847	1845	491
464	20231122	114500	1076961450	1845	1845	1845	1845	43
465	20231122	114400	1076882115	1845	1842	1846	1842	1454
466	20231122	114300	1074198879	1845	1846	1846	1842	976
467	20231122	114200	1072397420	1846	1843	1847	1843	9852
468	20231122	114100	1054222335	1842	1838	1842	1838	6309
469	20231122	114000	1042606935	1838	1838	1839	1838	1299
470	20231122	113900	1040218282	1838	1838	1839	1837	509
471	20231122	113800	1039283211	1840	1840	1840	1840	1
472	20231122	113700	1039281371	1840	1840	1840	1839	3378
473	20231122	113600	1033069191	1840	1840	1840	1840	2134
474	20231122	113500	1029142631	1841	1841	1841	1841	35
475	20231122	113400	1029078196	1841	1841	1841	1841	4
476	20231122	113300	1029070832	1842	1842	1843	1842	643
477	20231122	113200	1027886406	1842	1842	1842	1842	200
478	20231122	113100	1027518006	1842	1842	1842	1842	228
479	20231122	113000	1027098030	1843	1843	1843	1843	0
480	20231122	112900	1027098030	1843	1841	1843	1838	2536
481	20231122	112800	1022428410	1843	1843	1843	1843	10
482	20231122	112700	1022409980	1843	1841	1843	1841	1111
483	20231122	112600	1020364627	1841	1843	1843	1841	30
484	20231122	112500	1020309357	1843	1840	1843	1840	2100
485	20231122	112400	1016439357	1840	1843	1843	1840	1649
486	20231122	112300	1013404137	1843	1843	1844	1843	1900
487	20231122	112200	1009901528	1841	1843	1843	1841	1849
488	20231122	112100	1006494281	1841	1839	1841	1837	2971
489	20231122	112000	1001027552	1838	1832	1838	1832	343
490	20231122	111900	1000397527	1831	1831	1831	1831	717
491	20231122	111800	999084700	1830	1830	1830	1830	0
492	20231122	111700	999084700	1830	1830	1830	1830	0
493	20231122	111600	999084700	1830	1831	1832	1830	1329
494	20231122	111500	996652022	1831	1831	1831	1831	297
495	20231122	111400	996108215	1830	1832	1832	1830	3000
496	20231122	111300	990616926	1832	1838	1840	1832	173
497	20231122	111200	990298816	1831	1837	1837	1831	1215
498	20231122	111100	988073348	1837	1839	1839	1837	3767
499	20231122	111000	981147913	1839	1837	1839	1837	2357
500	20231122	110900	976814128	1833	1834	1834	1833	1088
501	20231122	110800	974819589	1830	1830	1830	1830	746
502	20231122	110700	973454409	1830	1830	1830	1830	0
503	20231122	110600	973454409	1830	1830	1830	1830	10
504	20231122	110500	973436109	1830	1829	1830	1829	4022
505	20231122	110400	966075850	1830	1830	1830	1830	82
506	20231122	110300	965925790	1829	1829	1829	1829	215
507	20231122	110200	965532555	1829	1832	1832	1829	1902
508	20231122	110100	962052207	1837	1837	1837	1837	53
509	20231122	110000	961954846	1837	1832	1837	1832	70
510	20231122	105900	961826506	1829	1829	1839	1829	1855
511	20231122	105800	958428023	1838	1826	1838	1826	142
512	20231122	105700	958168131	1826	1843	1843	1823	13770
513	20231122	105600	932852015	1845	1848	1849	1843	15889
514	20231122	105500	903515282	1848	1847	1848	1845	6697
515	20231122	105400	891143708	1844	1842	1849	1842	16307
516	20231122	105300	861031592	1841	1839	1841	1839	5740
517	20231122	105200	850469046	1840	1839	1840	1836	1178
518	20231122	105100	848303557	1835	1831	1840	1831	12144
519	20231122	105000	826013634	1833	1834	1834	1833	765
520	20231122	104900	824611371	1834	1831	1834	1831	3785
521	20231122	104800	817674484	1831	1831	1831	1831	1
522	20231122	104700	817672653	1831	1831	1831	1831	1368
523	20231122	104600	815167845	1831	1833	1834	1831	1308
524	20231122	104500	812770639	1830	1826	1830	1826	4834
525	20231122	104400	803929357	1826	1829	1829	1826	924
526	20231122	104300	802240294	1825	1824	1826	1824	276
527	20231122	104200	801736493	1824	1828	1828	1822	98
528	20231122	104100	801557731	1830	1827	1830	1827	1791
529	20231122	104000	798283825	1821	1821	1821	1821	807
530	20231122	103900	796814278	1821	1821	1821	1821	0
531	20231122	103800	796814278	1821	1826	1827	1821	1168
532	20231122	103700	794680744	1820	1819	1825	1819	1857
533	20231122	103600	791300302	1818	1826	1826	1818	4
534	20231122	103500	791293006	1817	1827	1827	1817	8282
535	20231122	103400	776223152	1825	1837	1837	1824	7507
536	20231122	103300	762482879	1834	1832	1837	1832	10602
537	20231122	103200	743045762	1831	1820	1831	1820	24300
538	20231122	103100	698671141	1820	1820	1820	1818	10038
539	20231122	103000	680419741	1820	1819	1820	1818	1477
540	20231122	102900	677732261	1818	1811	1818	1811	4989
541	20231122	102800	668671560	1812	1812	1812	1812	584
542	20231122	102700	667613352	1813	1812	1813	1812	147
543	20231122	102600	667346933	1815	1815	1815	1815	0
544	20231122	102500	667346933	1815	1815	1815	1815	3
545	20231122	102400	667341488	1815	1814	1815	1814	60
546	20231122	102300	667232593	1812	1812	1812	1812	12
547	20231122	102200	667210849	1812	1812	1812	1812	1161
548	20231122	102100	665107117	1816	1814	1816	1814	40
549	20231122	102000	665034527	1809	1810	1811	1809	4797
550	20231122	101900	656355033	1810	1812	1812	1810	185
551	20231122	101800	656019967	1813	1815	1815	1813	11482
552	20231122	101700	635201546	1815	1815	1815	1815	506
553	20231122	101600	634283156	1814	1821	1821	1814	1856
554	20231122	101500	630907134	1821	1818	1821	1818	8070
555	20231122	101400	616221164	1814	1814	1815	1813	3865
556	20231122	101300	609209117	1814	1814	1814	1814	2426
557	20231122	101200	604808353	1810	1810	1810	1810	0
558	20231122	101100	604808353	1810	1812	1813	1810	1250
559	20231122	101000	602542136	1813	1814	1814	1811	1696
560	20231122	100900	599469086	1814	1815	1817	1814	3354
561	20231122	100800	593384184	1821	1821	1821	1821	0
562	20231122	100700	593384184	1821	1825	1825	1821	1389
563	20231122	100600	590852507	1827	1809	1827	1809	16503
564	20231122	100500	560797102	1808	1808	1808	1808	1010
565	20231122	100400	558971022	1814	1808	1814	1808	144
566	20231122	100300	558709830	1808	1814	1814	1808	6
567	20231122	100200	558698952	1814	1807	1814	1807	853
568	20231122	100100	557155080	1807	1807	1809	1807	1293
569	20231122	100000	554818222	1806	1811	1811	1806	1962
570	20231122	095900	551271680	1811	1812	1812	1811	1528
571	20231122	095800	548503136	1817	1813	1817	1804	1337
572	20231122	095700	546082435	1813	1813	1813	1813	309
573	20231122	095600	545522218	1804	1815	1819	1804	2506
574	20231122	095500	540985038	1820	1821	1824	1815	7195
575	20231122	095400	527894040	1823	1816	1824	1816	8952
576	20231122	095300	511595446	1816	1810	1816	1810	8124
577	20231122	095200	496861321	1803	1803	1804	1803	2236
578	20231122	095100	492829647	1802	1804	1804	1802	2491
579	20231122	095000	488340275	1801	1808	1811	1801	2469
580	20231122	094900	483882119	1803	1803	1803	1803	250
581	20231122	094800	483431369	1802	1802	1802	1802	2150
582	20231122	094700	479557069	1802	1813	1813	1802	854
583	20231122	094600	478011677	1813	1813	1813	1802	2715
584	20231122	094500	473109354	1813	1803	1813	1800	8730
585	20231122	094400	457311937	1803	1800	1803	1799	7230
586	20231122	094300	444284373	1800	1800	1800	1800	240
587	20231122	094200	443852373	1799	1800	1800	1799	1648
588	20231122	094100	440886243	1800	1800	1800	1800	170
589	20231122	094000	440580243	1800	1802	1804	1800	4369
590	20231122	093900	432708164	1802	1798	1802	1796	5327
591	20231122	093800	423123251	1796	1797	1800	1796	7824
592	20231122	093700	409070158	1798	1800	1800	1796	449
593	20231122	093600	408263494	1800	1795	1800	1795	151
594	20231122	093500	407991854	1795	1802	1802	1795	145
595	20231122	093400	407730663	1802	1804	1804	1802	463
596	20231122	093300	406895431	1804	1795	1804	1795	167
597	20231122	093200	406595063	1794	1804	1805	1793	8799
598	20231122	093100	390734393	1805	1795	1805	1788	19222
599	20231122	093000	356134493	1796	1796	1796	1796	0
600	20231122	092900	356134493	1796	1789	1796	1788	3871
601	20231122	092800	349206572	1790	1790	1790	1790	2320
602	20231122	092700	345053772	1792	1796	1796	1791	3383
603	20231122	092600	338993298	1796	1796	1796	1796	741
604	20231122	092500	337662462	1796	1795	1796	1790	713
605	20231122	092400	336383116	1795	1791	1795	1790	1589
606	20231122	092300	333538099	1791	1796	1796	1791	1561
607	20231122	092200	330741238	1796	1794	1796	1794	913
608	20231122	092100	329103185	1793	1790	1793	1790	661
609	20231122	092000	327919977	1790	1790	1790	1790	858
610	20231122	091900	326384157	1790	1780	1790	1779	370
611	20231122	091800	325725699	1779	1779	1785	1779	2623
612	20231122	091700	321053964	1780	1780	1780	1780	58
613	20231122	091600	320950724	1780	1781	1781	1780	5014
614	20231122	091500	312025649	1784	1784	1784	1784	0
615	20231122	091400	312025649	1784	1784	1784	1784	206
616	20231122	091300	311658145	1784	1784	1784	1780	3179
617	20231122	091200	305987609	1784	1786	1795	1784	547
618	20231122	091100	305010410	1785	1785	1800	1785	535
619	20231122	091000	304050475	1785	1779	1785	1779	1258
620	20231122	090900	301806155	1774	1767	1774	1767	7772
621	20231122	090800	288051788	1768	1767	1768	1762	506
622	20231122	090700	287158892	1757	1756	1757	1756	348
623	20231122	090600	286547596	1757	1768	1768	1757	2147
624	20231122	090500	282752626	1764	1746	1764	1744	3292
625	20231122	090400	276973507	1753	1740	1753	1733	24634
626	20231122	090300	234133260	1742	1753	1753	1730	63558
627	20231122	090200	123428354	1753	1765	1765	1751	16692
628	20231122	090100	94065215	1760	1747	1800	1747	24977
629	20231122	090000	50094900	1747	1747	1756	1745	28160