KissMeData/086960/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	194500	6991106504	1730	1730	1730	1730	258229
3	20231121	194400	6991106504	1730	1730	1730	1730	0
4	20231121	194300	6991106504	1730	1730	1730	1730	0
5	20231121	194200	6991106504	1730	1730	1730	1730	0
6	20231121	194100	6991106504	1730	1730	1730	1730	0
7	20231121	194000	6991106504	1730	1730	1730	1730	0
8	20231121	193900	6991106504	1730	1730	1730	1730	0
9	20231121	193800	6991106504	1730	1730	1730	1730	0
10	20231121	193700	6991106504	1730	1730	1730	1730	0
11	20231121	193600	6991106504	1730	1730	1730	1730	0
12	20231121	193500	6991106504	1730	1730	1730	1730	0
13	20231121	193400	6991106504	1730	1730	1730	1730	0
14	20231121	193300	6991106504	1730	1730	1730	1730	0
15	20231121	193200	6991106504	1730	1730	1730	1730	0
16	20231121	193100	6991106504	1730	1730	1730	1730	0
17	20231121	193000	6991106504	1730	1730	1730	1730	0
18	20231121	192900	6991106504	1730	1730	1730	1730	0
19	20231121	192800	6991106504	1730	1730	1730	1730	0
20	20231121	192700	6991106504	1730	1730	1730	1730	0
21	20231121	192600	6991106504	1730	1730	1730	1730	0
22	20231121	192500	6991106504	1730	1730	1730	1730	0
23	20231121	192400	6991106504	1730	1730	1730	1730	0
24	20231121	192300	6991106504	1730	1730	1730	1730	0
25	20231121	192200	6991106504	1730	1730	1730	1730	0
26	20231121	192100	6991106504	1730	1730	1730	1730	0
27	20231121	192000	6991106504	1730	1730	1730	1730	0
28	20231121	191900	6991106504	1730	1730	1730	1730	0
29	20231121	191800	6991106504	1730	1730	1730	1730	0
30	20231121	191700	6991106504	1730	1730	1730	1730	0
31	20231121	191600	6991106504	1730	1730	1730	1730	0
32	20231121	191500	6991106504	1730	1730	1730	1730	258229
33	20231121	191400	6991106504	1730	1730	1730	1730	0
34	20231121	191300	6991106504	1730	1730	1730	1730	0
35	20231121	191200	6991106504	1730	1730	1730	1730	0
36	20231121	191100	6991106504	1730	1730	1730	1730	0
37	20231121	191000	6991106504	1730	1730	1730	1730	0
38	20231121	190900	6991106504	1730	1730	1730	1730	0
39	20231121	190800	6991106504	1730	1730	1730	1730	0
40	20231121	190700	6991106504	1730	1730	1730	1730	0
41	20231121	190600	6991106504	1730	1730	1730	1730	0
42	20231121	190500	6991106504	1730	1730	1730	1730	0
43	20231121	190400	6991106504	1730	1730	1730	1730	0
44	20231121	190300	6991106504	1730	1730	1730	1730	0
45	20231121	190200	6991106504	1730	1730	1730	1730	0
46	20231121	190100	6991106504	1730	1730	1730	1730	0
47	20231121	190000	6991106504	1730	1730	1730	1730	0
48	20231121	185900	6991106504	1730	1730	1730	1730	0
49	20231121	185800	6991106504	1730	1730	1730	1730	0
50	20231121	185700	6991106504	1730	1730	1730	1730	0
51	20231121	185600	6991106504	1730	1730	1730	1730	0
52	20231121	185500	6991106504	1730	1730	1730	1730	0
53	20231121	185400	6991106504	1730	1730	1730	1730	0
54	20231121	185300	6991106504	1730	1730	1730	1730	0
55	20231121	185200	6991106504	1730	1730	1730	1730	0
56	20231121	185100	6991106504	1730	1730	1730	1730	0
57	20231121	185000	6991106504	1730	1730	1730	1730	0
58	20231121	184900	6991106504	1730	1730	1730	1730	0
59	20231121	184800	6991106504	1730	1730	1730	1730	0
60	20231121	184700	6991106504	1730	1730	1730	1730	0
61	20231121	184600	6991106504	1730	1730	1730	1730	0
62	20231121	184500	6991106504	1730	1730	1730	1730	258229
63	20231121	184400	6991106504	1730	1730	1730	1730	0
64	20231121	184300	6991106504	1730	1730	1730	1730	0
65	20231121	184200	6991106504	1730	1730	1730	1730	0
66	20231121	184100	6991106504	1730	1730	1730	1730	0
67	20231121	184000	6991106504	1730	1730	1730	1730	0
68	20231121	183900	6991106504	1730	1730	1730	1730	0
69	20231121	183800	6991106504	1730	1730	1730	1730	0
70	20231121	183700	6991106504	1730	1730	1730	1730	0
71	20231121	183600	6991106504	1730	1730	1730	1730	0
72	20231121	183500	6991106504	1730	1730	1730	1730	0
73	20231121	183400	6991106504	1730	1730	1730	1730	0
74	20231121	183300	6991106504	1730	1730	1730	1730	0
75	20231121	183200	6991106504	1730	1730	1730	1730	0
76	20231121	183100	6991106504	1730	1730	1730	1730	0
77	20231121	183000	6991106504	1730	1730	1730	1730	0
78	20231121	182900	6991106504	1730	1730	1730	1730	0
79	20231121	182800	6991106504	1730	1730	1730	1730	0
80	20231121	182700	6991106504	1730	1730	1730	1730	0
81	20231121	182600	6991106504	1730	1730	1730	1730	0
82	20231121	182500	6991106504	1730	1730	1730	1730	0
83	20231121	182400	6991106504	1730	1730	1730	1730	0
84	20231121	182300	6991106504	1730	1730	1730	1730	0
85	20231121	182200	6991106504	1730	1730	1730	1730	0
86	20231121	182100	6991106504	1730	1730	1730	1730	0
87	20231121	182000	6991106504	1730	1730	1730	1730	0
88	20231121	181900	6991106504	1730	1730	1730	1730	0
89	20231121	181800	6991106504	1730	1730	1730	1730	0
90	20231121	181700	6991106504	1730	1730	1730	1730	0
91	20231121	181600	6991106504	1730	1730	1730	1730	0
92	20231121	181500	6991106504	1730	1730	1730	1730	258229
93	20231121	181400	6991106504	1730	1730	1730	1730	0
94	20231121	181300	6991106504	1730	1730	1730	1730	0
95	20231121	181200	6991106504	1730	1730	1730	1730	0
96	20231121	181100	6991106504	1730	1730	1730	1730	0
97	20231121	181000	6991106504	1730	1730	1730	1730	0
98	20231121	180900	6991106504	1730	1730	1730	1730	0
99	20231121	180800	6991106504	1730	1730	1730	1730	0
100	20231121	180700	6991106504	1730	1730	1730	1730	0
101	20231121	180600	6991106504	1730	1730	1730	1730	0
102	20231121	180500	6991106504	1730	1730	1730	1730	0
103	20231121	180400	6991106504	1730	1730	1730	1730	0
104	20231121	180300	6991106504	1730	1730	1730	1730	0
105	20231121	180200	6991106504	1730	1730	1730	1730	0
106	20231121	180100	6991106504	1730	1730	1730	1730	0
107	20231121	180000	6991106504	1730	1730	1730	1730	0
108	20231121	175900	6991106504	1730	1730	1730	1730	0
109	20231121	175800	6991106504	1730	1730	1730	1730	0
110	20231121	175700	6991106504	1730	1730	1730	1730	0
111	20231121	175600	6991106504	1730	1730	1730	1730	0
112	20231121	175500	6991106504	1730	1730	1730	1730	0
113	20231121	175400	6991106504	1730	1730	1730	1730	0
114	20231121	175300	6991106504	1730	1730	1730	1730	0
115	20231121	175200	6991106504	1730	1730	1730	1730	0
116	20231121	175100	6991106504	1730	1730	1730	1730	0
117	20231121	175000	6991106504	1730	1730	1730	1730	0
118	20231121	174900	6991106504	1730	1730	1730	1730	0
119	20231121	174800	6991106504	1730	1730	1730	1730	0
120	20231121	174700	6991106504	1730	1730	1730	1730	0
121	20231121	174600	6991106504	1730	1730	1730	1730	0
122	20231121	174500	6991106504	1730	1730	1730	1730	258229
123	20231121	174400	6991106504	1730	1730	1730	1730	0
124	20231121	174300	6991106504	1730	1730	1730	1730	0
125	20231121	174200	6991106504	1730	1730	1730	1730	0
126	20231121	174100	6991106504	1730	1730	1730	1730	0
127	20231121	174000	6991106504	1730	1730	1730	1730	0
128	20231121	173900	6991106504	1730	1730	1730	1730	0
129	20231121	173800	6991106504	1730	1730	1730	1730	0
130	20231121	173700	6991106504	1730	1730	1730	1730	0
131	20231121	173600	6991106504	1730	1730	1730	1730	0
132	20231121	173500	6991106504	1730	1730	1730	1730	0
133	20231121	173400	6991106504	1730	1730	1730	1730	0
134	20231121	173300	6991106504	1730	1730	1730	1730	0
135	20231121	173200	6991106504	1730	1730	1730	1730	0
136	20231121	173100	6991106504	1730	1730	1730	1730	0
137	20231121	173000	6991106504	1730	1730	1730	1730	0
138	20231121	172900	6991106504	1730	1730	1730	1730	0
139	20231121	172800	6991106504	1730	1730	1730	1730	0
140	20231121	172700	6991106504	1730	1730	1730	1730	0
141	20231121	172600	6991106504	1730	1730	1730	1730	0
142	20231121	172500	6991106504	1730	1730	1730	1730	0
143	20231121	172400	6991106504	1730	1730	1730	1730	0
144	20231121	172300	6991106504	1730	1730	1730	1730	0
145	20231121	172200	6991106504	1730	1730	1730	1730	0
146	20231121	172100	6991106504	1730	1730	1730	1730	0
147	20231121	172000	6991106504	1730	1730	1730	1730	0
148	20231121	171900	6991106504	1730	1730	1730	1730	0
149	20231121	171800	6991106504	1730	1730	1730	1730	0
150	20231121	171700	6991106504	1730	1730	1730	1730	0
151	20231121	171600	6991106504	1730	1730	1730	1730	0
152	20231121	171500	6991106504	1730	1730	1730	1730	258229
153	20231121	171400	6991106504	1730	1730	1730	1730	0
154	20231121	171300	6991106504	1730	1730	1730	1730	0
155	20231121	171200	6991106504	1730	1730	1730	1730	0
156	20231121	171100	6991106504	1730	1730	1730	1730	0
157	20231121	171000	6991106504	1730	1730	1730	1730	0
158	20231121	170900	6991106504	1730	1730	1730	1730	0
159	20231121	170800	6991106504	1730	1730	1730	1730	0
160	20231121	170700	6991106504	1730	1730	1730	1730	0
161	20231121	170600	6991106504	1730	1730	1730	1730	0
162	20231121	170500	6991106504	1730	1730	1730	1730	0
163	20231121	170400	6991106504	1730	1730	1730	1730	0
164	20231121	170300	6991106504	1730	1730	1730	1730	0
165	20231121	170200	6991106504	1730	1730	1730	1730	0
166	20231121	170100	6991106504	1730	1730	1730	1730	0
167	20231121	170000	6991106504	1730	1730	1730	1730	0
168	20231121	165900	6991106504	1730	1730	1730	1730	0
169	20231121	165800	6991106504	1730	1730	1730	1730	0
170	20231121	165700	6991106504	1730	1730	1730	1730	0
171	20231121	165600	6991106504	1730	1730	1730	1730	0
172	20231121	165500	6991106504	1730	1730	1730	1730	0
173	20231121	165400	6991106504	1730	1730	1730	1730	0
174	20231121	165300	6991106504	1730	1730	1730	1730	0
175	20231121	165200	6991106504	1730	1730	1730	1730	0
176	20231121	165100	6991106504	1730	1730	1730	1730	0
177	20231121	165000	6991106504	1730	1730	1730	1730	0
178	20231121	164900	6991106504	1730	1730	1730	1730	0
179	20231121	164800	6991106504	1730	1730	1730	1730	0
180	20231121	164700	6991106504	1730	1730	1730	1730	0
181	20231121	164600	6991106504	1730	1730	1730	1730	0
182	20231121	164500	6991106504	1730	1730	1730	1730	258229
183	20231121	164400	6991106504	1730	1730	1730	1730	0
184	20231121	164300	6991106504	1730	1730	1730	1730	0
185	20231121	164200	6991106504	1730	1730	1730	1730	0
186	20231121	164100	6991106504	1730	1730	1730	1730	0
187	20231121	164000	6991106504	1730	1730	1730	1730	0
188	20231121	163900	6991106504	1730	1730	1730	1730	0
189	20231121	163800	6991106504	1730	1730	1730	1730	0
190	20231121	163700	6991106504	1730	1730	1730	1730	0
191	20231121	163600	6991106504	1730	1730	1730	1730	0
192	20231121	163500	6991106504	1730	1730	1730	1730	0
193	20231121	163400	6991106504	1730	1730	1730	1730	0
194	20231121	163300	6991106504	1730	1730	1730	1730	0
195	20231121	163200	6991106504	1730	1730	1730	1730	0
196	20231121	163100	6991106504	1730	1730	1730	1730	0
197	20231121	163000	6991106504	1730	1730	1730	1730	0
198	20231121	162900	6991106504	1730	1730	1730	1730	0
199	20231121	162800	6991106504	1730	1730	1730	1730	0
200	20231121	162700	6991106504	1730	1730	1730	1730	0
201	20231121	162600	6991106504	1730	1730	1730	1730	0
202	20231121	162500	6991106504	1730	1730	1730	1730	0
203	20231121	162400	6991106504	1730	1730	1730	1730	0
204	20231121	162300	6991106504	1730	1730	1730	1730	0
205	20231121	162200	6991106504	1730	1730	1730	1730	0
206	20231121	162100	6991106504	1730	1730	1730	1730	0
207	20231121	162000	6991106504	1730	1730	1730	1730	0
208	20231121	161900	6991106504	1730	1730	1730	1730	0
209	20231121	161800	6991106504	1730	1730	1730	1730	0
210	20231121	161700	6991106504	1730	1730	1730	1730	0
211	20231121	161600	6991106504	1730	1730	1730	1730	0
212	20231121	161500	6991106504	1730	1730	1730	1730	258229
213	20231121	161400	6991106504	1730	1730	1730	1730	0
214	20231121	161300	6991106504	1730	1730	1730	1730	0
215	20231121	161200	6991106504	1730	1730	1730	1730	0
216	20231121	161100	6991106504	1730	1730	1730	1730	0
217	20231121	161000	6991106504	1730	1730	1730	1730	0
218	20231121	160900	6991106504	1730	1730	1730	1730	0
219	20231121	160800	6991106504	1730	1730	1730	1730	0
220	20231121	160700	6991106504	1730	1730	1730	1730	0
221	20231121	160600	6991106504	1730	1730	1730	1730	0
222	20231121	160500	6991106504	1730	1730	1730	1730	0
223	20231121	160400	6991106504	1730	1730	1730	1730	0
224	20231121	160300	6991106504	1730	1730	1730	1730	0
225	20231121	160200	6991106504	1730	1730	1730	1730	0
226	20231121	160100	6991106504	1730	1730	1730	1730	0
227	20231121	160000	6991106504	1730	1730	1730	1730	0
228	20231121	155900	6991106504	1730	1730	1730	1730	0
229	20231121	155800	6991106504	1730	1730	1730	1730	0
230	20231121	155700	6991106504	1730	1730	1730	1730	0
231	20231121	155600	6991106504	1730	1730	1730	1730	0
232	20231121	155500	6991106504	1730	1730	1730	1730	0
233	20231121	155400	6991106504	1730	1730	1730	1730	0
234	20231121	155300	6991106504	1730	1730	1730	1730	0
235	20231121	155200	6991106504	1730	1730	1730	1730	0
236	20231121	155100	6991106504	1730	1730	1730	1730	0
237	20231121	155000	6991106504	1730	1730	1730	1730	0
238	20231121	154900	6991106504	1730	1730	1730	1730	0
239	20231121	154800	6991106504	1730	1730	1730	1730	0
240	20231121	154700	6991106504	1730	1730	1730	1730	0
241	20231121	154600	6991106504	1730	1730	1730	1730	0
242	20231121	154500	6991106504	1730	1730	1730	1730	258229
243	20231121	154400	6991106504	1730	1730	1730	1730	0
244	20231121	154300	6991106504	1730	1730	1730	1730	0
245	20231121	154200	6991106504	1730	1730	1730	1730	0
246	20231121	154100	6991106504	1730	1730	1730	1730	0
247	20231121	154000	6991106504	1730	1730	1730	1730	0
248	20231121	153900	6991106504	1730	1730	1730	1730	0
249	20231121	153800	6991106504	1730	1730	1730	1730	0
250	20231121	153700	6991106504	1730	1730	1730	1730	0
251	20231121	153600	6991106504	1730	1730	1730	1730	0
252	20231121	153500	6991106504	1730	1730	1730	1730	0
253	20231121	153400	6991106504	1730	1730	1730	1730	0
254	20231121	153300	6991106504	1730	1730	1730	1730	0
255	20231121	153200	6991106504	1730	1730	1730	1730	0
256	20231121	153100	6991106504	1730	1730	1730	1730	0
257	20231121	153000	6991106504	1730	1730	1730	1730	258229
258	20231121	152900	6544370334	1722	1722	1722	1722	0
259	20231121	152800	6544370334	1722	1722	1722	1722	0
260	20231121	152700	6544370334	1722	1722	1722	1722	0
261	20231121	152600	6544370334	1722	1722	1722	1722	0
262	20231121	152500	6544370334	1722	1722	1722	1722	0
263	20231121	152400	6544370334	1722	1722	1722	1722	0
264	20231121	152300	6544370334	1722	1722	1722	1722	0
265	20231121	152200	6544370334	1722	1722	1722	1722	0
266	20231121	152100	6544370334	1722	1722	1722	1722	0
267	20231121	152000	6544370334	1722	1722	1722	1722	0
268	20231121	151900	6544370334	1722	1719	1724	1713	125537
269	20231121	151800	6328433322	1719	1709	1721	1705	134810
270	20231121	151700	6097374190	1709	1696	1719	1696	83751
271	20231121	151600	5954365969	1696	1692	1698	1692	30550
272	20231121	151500	5902614064	1692	1693	1693	1691	6346
273	20231121	151400	5891879892	1693	1692	1694	1689	13216
274	20231121	151300	5869514518	1692	1686	1692	1685	42127
275	20231121	151200	5798424895	1686	1687	1687	1685	4448
276	20231121	151100	5790926579	1686	1688	1689	1685	4051
277	20231121	151000	5784093939	1688	1687	1689	1685	6255
278	20231121	150900	5773540399	1687	1686	1687	1685	11048
279	20231121	150800	5754914843	1686	1685	1686	1685	1652
280	20231121	150700	5752130607	1685	1682	1686	1682	5250
281	20231121	150600	5743285125	1682	1683	1684	1682	3312
282	20231121	150500	5737712276	1683	1686	1686	1683	3339
283	20231121	150400	5732086791	1686	1687	1687	1686	2245
284	20231121	150300	5728301669	1686	1686	1687	1685	8660
285	20231121	150200	5713702529	1686	1683	1686	1681	5765
286	20231121	150100	5703993679	1683	1680	1683	1680	855
287	20231121	150000	5702555341	1684	1683	1685	1678	15343
288	20231121	145900	5676758512	1683	1682	1683	1681	5464
289	20231121	145800	5667566657	1681	1681	1683	1681	2185
290	20231121	145700	5663893257	1681	1680	1683	1680	3226
291	20231121	145600	5658470559	1679	1682	1682	1678	19288
292	20231121	145500	5626077031	1682	1683	1683	1681	4318
293	20231121	145400	5618813794	1684	1683	1685	1683	5535
294	20231121	145300	5609495603	1683	1683	1685	1683	668
295	20231121	145200	5608371353	1683	1684	1684	1683	401
296	20231121	145100	5607696093	1684	1685	1685	1684	4012
297	20231121	145000	5600936477	1682	1683	1686	1682	4143
298	20231121	144900	5593963046	1685	1685	1687	1682	3108
299	20231121	144800	5588725961	1685	1683	1685	1679	5629
300	20231121	144700	5579268271	1683	1683	1687	1681	5072
301	20231121	144600	5570730455	1684	1684	1686	1684	7140
302	20231121	144500	5558701733	1685	1686	1690	1685	15529
303	20231121	144400	5532497148	1686	1681	1687	1681	9086
304	20231121	144300	5517193558	1681	1680	1681	1679	8411
305	20231121	144200	5503065749	1680	1681	1681	1679	5831
306	20231121	144100	5493270994	1681	1678	1681	1678	176
307	20231121	144000	5492975317	1678	1679	1680	1678	5567
308	20231121	143900	5483630430	1680	1677	1680	1675	26168
309	20231121	143800	5439768806	1677	1677	1679	1677	16002
310	20231121	143700	5412929384	1678	1682	1682	1677	12567
311	20231121	143600	5391846804	1680	1680	1683	1679	3201
312	20231121	143500	5386470536	1680	1680	1683	1680	6260
313	20231121	143400	5375948728	1680	1683	1683	1680	10613
314	20231121	143300	5358113191	1683	1678	1684	1678	2826
315	20231121	143200	5353359816	1677	1678	1684	1677	14443
316	20231121	143100	5329083673	1679	1683	1684	1677	34451
317	20231121	143000	5271172843	1683	1684	1685	1681	18893
318	20231121	142900	5239376247	1684	1676	1685	1675	41102
319	20231121	142800	5170280875	1677	1680	1683	1674	88540
320	20231121	142700	5021702642	1679	1697	1697	1669	188823
321	20231121	142600	4704633300	1694	1721	1734	1688	378705
322	20231121	142500	4057890689	1720	1686	1735	1686	462982
323	20231121	142400	3264402220	1686	1683	1686	1683	12673
324	20231121	142300	3243061419	1683	1681	1683	1681	7098
325	20231121	142200	3231121475	1682	1681	1682	1681	228
326	20231121	142100	3230738201	1683	1681	1683	1681	874
327	20231121	142000	3229269005	1683	1682	1683	1681	1755
328	20231121	141900	3226316754	1682	1681	1682	1681	1200
329	20231121	141800	3224299549	1681	1680	1681	1680	306
330	20231121	141700	3223785457	1681	1681	1681	1680	1403
331	20231121	141600	3221428114	1681	1681	1681	1680	6507
332	20231121	141500	3210496350	1682	1683	1684	1681	3492
333	20231121	141400	3204621332	1684	1683	1684	1683	1438
334	20231121	141300	3202201177	1683	1682	1683	1682	3968
335	20231121	141200	3195526950	1682	1681	1682	1681	704
336	20231121	141100	3194343023	1680	1679	1681	1679	4661
337	20231121	141000	3186512650	1679	1680	1680	1678	311
338	20231121	140900	3185990371	1680	1680	1680	1678	814
339	20231121	140800	3184623451	1680	1680	1680	1679	1682
340	20231121	140700	3181799170	1680	1680	1680	1679	1139
341	20231121	140600	3179885710	1680	1682	1682	1679	3723
342	20231121	140500	3173627761	1682	1673	1682	1673	7012
343	20231121	140400	3161877982	1672	1671	1672	1671	1287
344	20231121	140300	3159726120	1670	1670	1670	1670	5030
345	20231121	140200	3151326020	1670	1670	1670	1669	576
346	20231121	140100	3150364600	1670	1669	1670	1669	245
347	20231121	140000	3149955652	1669	1670	1670	1669	406
348	20231121	135900	3149277735	1670	1670	1670	1670	39
349	20231121	135800	3149212605	1669	1670	1670	1669	24
350	20231121	135700	3149172548	1670	1670	1670	1669	2428
351	20231121	135600	3145118205	1670	1670	1670	1669	513
352	20231121	135500	3144261605	1670	1669	1670	1669	183
353	20231121	135400	3143956004	1670	1666	1670	1665	29227
354	20231121	135300	3095250415	1666	1667	1668	1665	5817
355	20231121	135200	3085563132	1668	1668	1668	1666	851
356	20231121	135100	3084144164	1669	1669	1669	1669	0
357	20231121	135000	3084144164	1669	1667	1670	1666	4844
358	20231121	134900	3076073784	1669	1670	1670	1666	2205
359	20231121	134800	3072399844	1667	1668	1670	1667	3562
360	20231121	134700	3066460740	1668	1668	1670	1668	782
361	20231121	134600	3065156362	1670	1669	1670	1668	3709
362	20231121	134500	3058968568	1670	1670	1670	1670	368
363	20231121	134400	3058354008	1670	1670	1670	1669	15
364	20231121	134300	3058328960	1670	1669	1670	1669	1019
365	20231121	134200	3056628244	1670	1670	1670	1669	742
366	20231121	134100	3055389318	1670	1671	1671	1670	12910
367	20231121	134000	3033829560	1671	1672	1672	1670	1881
368	20231121	133900	3030686241	1672	1672	1673	1672	697
369	20231121	133800	3029520856	1673	1673	1674	1672	1198
370	20231121	133700	3027516253	1673	1671	1673	1671	3171
371	20231121	133600	3022214239	1673	1675	1675	1670	6155
372	20231121	133500	3011934904	1675	1675	1675	1673	17550
373	20231121	133400	2982556618	1675	1675	1675	1675	310
374	20231121	133300	2982037368	1675	1675	1675	1674	1921
375	20231121	133200	2978821020	1675	1675	1675	1674	852
376	20231121	133100	2977394420	1675	1674	1675	1674	1383
377	20231121	133000	2975079266	1675	1675	1675	1675	100
378	20231121	132900	2974911766	1675	1675	1675	1674	113
379	20231121	132800	2974722591	1675	1674	1675	1674	3894
380	20231121	132700	2968203933	1675	1675	1680	1675	870
381	20231121	132600	2966746593	1675	1675	1680	1675	1810
382	20231121	132500	2963712298	1680	1677	1680	1675	3658
383	20231121	132400	2957572667	1679	1680	1680	1678	16
384	20231121	132300	2957545808	1680	1680	1680	1676	885
385	20231121	132200	2956061608	1680	1679	1680	1679	2113
386	20231121	132100	2952512877	1679	1677	1679	1676	608
387	20231121	132000	2951493812	1677	1677	1677	1677	57
388	20231121	131900	2951398223	1677	1676	1677	1674	438
389	20231121	131800	2950664245	1676	1673	1676	1673	161
390	20231121	131700	2950394439	1676	1673	1676	1672	2924
391	20231121	131600	2945500604	1674	1673	1674	1673	3938
392	20231121	131500	2938912329	1673	1671	1673	1670	11196
393	20231121	131400	2920213370	1673	1673	1673	1671	8617
394	20231121	131300	2905813979	1673	1675	1676	1673	9769
395	20231121	131200	2889469983	1676	1676	1676	1674	20257
396	20231121	131100	2855547247	1676	1676	1677	1675	8022
397	20231121	131000	2842103961	1677	1677	1677	1676	2335
398	20231121	130900	2838189800	1678	1677	1679	1676	11494
399	20231121	130800	2818915882	1679	1681	1681	1677	4217
400	20231121	130700	2811834553	1681	1680	1681	1680	36
401	20231121	130600	2811774072	1681	1678	1681	1678	7636
402	20231121	130500	2798955330	1678	1678	1680	1677	9045
403	20231121	130400	2783771614	1680	1678	1680	1678	3
404	20231121	130300	2783766576	1680	1678	1680	1678	4631
405	20231121	130200	2775987819	1680	1680	1680	1678	114
406	20231121	130100	2775796301	1677	1678	1678	1677	258
407	20231121	130000	2775363625	1681	1680	1681	1680	5126
408	20231121	125900	2766751944	1680	1678	1680	1678	1315
409	20231121	125800	2764545086	1681	1681	1681	1678	3077
410	20231121	125700	2759381808	1681	1680	1681	1678	10032
411	20231121	125600	2742535793	1681	1680	1681	1680	95
412	20231121	125500	2742376191	1681	1680	1681	1680	2923
413	20231121	125400	2737465084	1681	1682	1683	1681	3470
414	20231121	125300	2731629519	1683	1683	1683	1683	1237
415	20231121	125200	2729547648	1683	1681	1683	1681	4534
416	20231121	125100	2721923704	1682	1682	1682	1681	80
417	20231121	125000	2721789164	1681	1682	1682	1681	1199
418	20231121	124900	2719772743	1683	1683	1683	1683	656
419	20231121	124800	2718668695	1683	1683	1683	1683	25
420	20231121	124700	2718626620	1683	1682	1683	1681	653
421	20231121	124600	2717527911	1682	1682	1682	1682	906
422	20231121	124500	2716004019	1682	1682	1683	1682	1164
423	20231121	124400	2714046169	1683	1683	1683	1682	24
424	20231121	124300	2714005797	1683	1684	1684	1682	1844
425	20231121	124200	2710902301	1682	1683	1683	1682	170
426	20231121	124100	2710616242	1684	1683	1684	1683	4166
427	20231121	124000	2703604860	1683	1683	1683	1683	33
428	20231121	123900	2703549321	1683	1683	1684	1682	4607
429	20231121	123800	2695795824	1683	1682	1683	1682	2696
430	20231121	123700	2691260571	1683	1683	1683	1682	961
431	20231121	123600	2689643828	1683	1682	1683	1681	2224
432	20231121	123500	2685903260	1683	1683	1683	1682	586
433	20231121	123400	2684917052	1683	1682	1683	1681	1711
434	20231121	123300	2682039400	1683	1683	1683	1683	59
435	20231121	123200	2681940103	1683	1683	1684	1683	1643
436	20231121	123100	2679174933	1684	1683	1684	1682	1049
437	20231121	123000	2677409513	1683	1683	1683	1683	1
438	20231121	122900	2677407830	1683	1682	1684	1681	3825
439	20231121	122800	2670972959	1682	1682	1683	1682	6458
440	20231121	122700	2660110234	1683	1684	1684	1683	1049
441	20231121	122600	2658344546	1684	1683	1684	1683	2162
442	20231121	122500	2654705897	1685	1683	1685	1683	2
443	20231121	122400	2654702529	1685	1684	1686	1683	3354
444	20231121	122300	2649052254	1686	1683	1686	1683	818
445	20231121	122200	2647674466	1686	1684	1686	1683	4832
446	20231121	122100	2639539501	1686	1687	1687	1684	3917
447	20231121	122000	2632939279	1687	1687	1687	1685	2366
448	20231121	121900	2628951447	1687	1687	1687	1687	0
449	20231121	121800	2628951447	1687	1687	1687	1687	644
450	20231121	121700	2627865019	1689	1688	1689	1688	1075
451	20231121	121600	2626050322	1689	1689	1690	1689	2798
452	20231121	121500	2621322997	1690	1689	1690	1689	3029
453	20231121	121400	2616205510	1689	1690	1690	1688	1985
454	20231121	121300	2612853041	1690	1689	1690	1689	3017
455	20231121	121200	2607756554	1689	1689	1689	1689	159
456	20231121	121100	2607488003	1689	1689	1690	1689	2172
457	20231121	121000	2603819492	1689	1689	1690	1689	1776
458	20231121	120900	2600819827	1689	1689	1690	1687	3103
459	20231121	120800	2595584208	1689	1689	1690	1687	1204
460	20231121	120700	2593552269	1690	1690	1690	1690	640
461	20231121	120600	2592470669	1690	1688	1690	1687	832
462	20231121	120500	2591065911	1689	1688	1690	1688	1537
463	20231121	120400	2588470316	1688	1687	1688	1686	2888
464	20231121	120300	2583596348	1688	1687	1688	1687	1052
465	20231121	120200	2581820927	1687	1687	1688	1687	893
466	20231121	120100	2580314425	1688	1687	1688	1685	513
467	20231121	120000	2579448997	1688	1685	1688	1684	814
468	20231121	115900	2578076809	1688	1688	1688	1684	599
469	20231121	115800	2577068065	1689	1684	1689	1684	933
470	20231121	115700	2575495137	1684	1684	1684	1684	80
471	20231121	115600	2575360417	1684	1684	1684	1683	2015
472	20231121	115500	2571968527	1685	1686	1687	1685	15560
473	20231121	115400	2545749332	1687	1687	1687	1686	3820
474	20231121	115300	2539307992	1687	1688	1688	1687	5760
475	20231121	115200	2529590137	1689	1690	1691	1685	4530
476	20231121	115100	2521945899	1690	1690	1691	1690	642
477	20231121	115000	2520860913	1691	1691	1691	1688	1671
478	20231121	114900	2518035925	1692	1691	1693	1691	5702
479	20231121	114800	2508390920	1692	1693	1693	1692	5809
480	20231121	114700	2498561729	1693	1693	1693	1692	5885
481	20231121	114600	2488602431	1693	1692	1693	1691	8727
482	20231121	114500	2473835630	1692	1691	1692	1690	10272
483	20231121	114400	2456466106	1691	1691	1692	1690	16426
484	20231121	114300	2428692830	1691	1690	1691	1689	13257
485	20231121	114200	2406284284	1691	1689	1691	1688	5676
486	20231121	114100	2396696821	1690	1689	1690	1689	1762
487	20231121	114000	2393720491	1691	1690	1692	1688	12034
488	20231121	113900	2373387283	1691	1689	1692	1689	14562
489	20231121	113800	2348769587	1689	1687	1690	1687	7461
490	20231121	113700	2336176377	1687	1683	1687	1683	2099
491	20231121	113600	2332638816	1683	1687	1687	1682	2747
492	20231121	113500	2328014658	1687	1688	1688	1685	5363
493	20231121	113400	2318966630	1688	1688	1688	1685	1612
494	20231121	113300	2316247050	1691	1691	1691	1683	7959
495	20231121	113200	2302799647	1692	1689	1692	1682	11951
496	20231121	113100	2282595215	1689	1687	1693	1680	24084
497	20231121	113000	2241994339	1687	1680	1694	1680	165088
498	20231121	112900	1963563981	1680	1679	1680	1679	2819
499	20231121	112800	1958828551	1679	1680	1680	1679	2235
500	20231121	112700	1955073981	1679	1680	1680	1679	1976
501	20231121	112600	1951755836	1680	1680	1680	1678	1262
502	20231121	112500	1949636728	1680	1677	1680	1677	13231
503	20231121	112400	1927433233	1677	1674	1678	1674	9680
504	20231121	112300	1911217573	1672	1673	1674	1672	855
505	20231121	112200	1909787465	1673	1673	1673	1673	230
506	20231121	112100	1909402675	1674	1673	1674	1673	3173
507	20231121	112000	1904093947	1673	1673	1673	1673	10
508	20231121	111900	1904077217	1673	1673	1673	1672	1139
509	20231121	111800	1902171761	1673	1672	1673	1672	151
510	20231121	111700	1901919277	1673	1673	1674	1670	8799
511	20231121	111600	1887210339	1673	1674	1674	1673	180
512	20231121	111500	1886909189	1674	1674	1674	1674	2
513	20231121	111400	1886905841	1674	1674	1674	1674	354
514	20231121	111300	1886313245	1673	1674	1675	1673	1338
515	20231121	111200	1884073423	1674	1675	1675	1674	2095
516	20231121	111100	1880566387	1675	1675	1675	1674	571
517	20231121	111000	1879610232	1675	1675	1676	1675	1135
518	20231121	110900	1877709106	1676	1675	1676	1675	260
519	20231121	110800	1877273347	1676	1676	1676	1674	205
520	20231121	110700	1876930082	1676	1675	1676	1674	2326
521	20231121	110600	1873033914	1675	1675	1675	1674	2386
522	20231121	110500	1869039453	1675	1676	1676	1675	132
523	20231121	110400	1868818352	1676	1675	1676	1671	8144
524	20231121	110300	1855195400	1675	1676	1676	1675	250
525	20231121	110200	1854776450	1676	1674	1676	1674	4170
526	20231121	110100	1847792850	1676	1675	1676	1672	990
527	20231121	110000	1846135497	1677	1676	1677	1676	7041
528	20231121	105900	1834329923	1676	1675	1676	1675	194
529	20231121	105800	1834004949	1676	1675	1676	1672	152
530	20231121	105700	1833750441	1676	1677	1677	1671	10006
531	20231121	105600	1817010952	1677	1677	1677	1677	1831
532	20231121	105500	1813940365	1677	1674	1678	1674	22210
533	20231121	105400	1776733348	1674	1672	1674	1672	3559
534	20231121	105300	1770780700	1672	1671	1672	1671	2789
535	20231121	105200	1766120276	1672	1672	1672	1672	14
536	20231121	105100	1766096868	1672	1674	1674	1671	852
537	20231121	105000	1764672413	1671	1673	1674	1671	3107
538	20231121	104900	1759479633	1674	1673	1674	1673	1564
539	20231121	104800	1756863044	1674	1674	1674	1673	1800
540	20231121	104700	1753851094	1674	1674	1674	1673	311
541	20231121	104600	1753330540	1674	1674	1674	1674	1
542	20231121	104500	1753328866	1674	1674	1674	1671	965
543	20231121	104400	1751715863	1674	1673	1674	1672	124
544	20231121	104300	1751508406	1674	1672	1674	1671	82
545	20231121	104200	1751371361	1674	1674	1674	1671	6912
546	20231121	104100	1739820616	1674	1672	1675	1672	7516
547	20231121	104000	1727250050	1672	1673	1673	1671	3935
548	20231121	103900	1720670640	1673	1672	1675	1672	865
549	20231121	103800	1719222225	1675	1676	1676	1672	332
550	20231121	103700	1718666098	1676	1676	1676	1675	33
551	20231121	103600	1718610791	1676	1675	1677	1675	3302
552	20231121	103500	1713078142	1676	1677	1677	1676	370
553	20231121	103400	1712457962	1677	1677	1677	1675	1065
554	20231121	103300	1710673015	1676	1677	1677	1676	2547
555	20231121	103200	1706402713	1677	1673	1677	1672	16229
556	20231121	103100	1679250709	1675	1677	1677	1674	2073
557	20231121	103000	1675779263	1677	1675	1677	1675	521
558	20231121	102900	1674905549	1677	1676	1677	1673	488
559	20231121	102800	1674088672	1677	1674	1677	1671	10872
560	20231121	102700	1655881405	1674	1674	1675	1671	2426
561	20231121	102600	1651823851	1675	1675	1675	1675	86
562	20231121	102500	1651679801	1675	1674	1675	1674	1146
563	20231121	102400	1649760352	1675	1675	1675	1674	15
564	20231121	102300	1649735228	1675	1674	1675	1671	53
565	20231121	102200	1649646466	1675	1675	1675	1670	3418
566	20231121	102100	1643928776	1675	1675	1675	1675	11
567	20231121	102000	1643910351	1675	1674	1675	1674	704
568	20231121	101900	1642731852	1674	1673	1674	1672	5877
569	20231121	101800	1632904746	1674	1674	1674	1673	800
570	20231121	101700	1631565645	1674	1673	1674	1673	981
571	20231121	101600	1629924380	1674	1673	1674	1673	940
572	20231121	101500	1628351227	1671	1673	1674	1671	2395
573	20231121	101400	1624344297	1674	1672	1674	1670	4608
574	20231121	101300	1616639702	1673	1674	1675	1671	15856
575	20231121	101200	1590111001	1675	1676	1676	1674	194
576	20231121	101100	1589786111	1676	1676	1676	1674	885
577	20231121	101000	1588304598	1675	1675	1676	1675	1050
578	20231121	100900	1586545341	1676	1676	1677	1675	3131
579	20231121	100800	1581299603	1677	1675	1677	1675	1502
580	20231121	100700	1578782181	1677	1675	1678	1675	1165
581	20231121	100600	1576828888	1678	1677	1679	1675	7133
582	20231121	100500	1564873322	1679	1678	1679	1675	7670
583	20231121	100400	1552009770	1678	1679	1680	1674	12000
584	20231121	100300	1531890939	1680	1680	1681	1679	2303
585	20231121	100200	1528022178	1681	1680	1681	1680	5355
586	20231121	100100	1519021066	1681	1678	1681	1678	7262
587	20231121	100000	1506820497	1679	1678	1681	1677	306
588	20231121	095900	1506307004	1681	1677	1682	1676	25291
589	20231121	095800	1463826949	1677	1676	1677	1676	2043
590	20231121	095700	1460402045	1677	1675	1677	1675	639
591	20231121	095600	1459331246	1675	1675	1676	1674	1451
592	20231121	095500	1456901939	1676	1675	1677	1674	9683
593	20231121	095400	1440680787	1675	1677	1678	1675	7313
594	20231121	095300	1428422930	1678	1678	1680	1677	3258
595	20231121	095200	1422953680	1679	1675	1679	1675	11167
596	20231121	095100	1404226943	1676	1675	1677	1675	11213
597	20231121	095000	1385436509	1676	1676	1677	1675	4190
598	20231121	094900	1378412247	1676	1676	1676	1675	1530
599	20231121	094800	1375848622	1676	1671	1676	1671	4919
600	20231121	094700	1367620074	1672	1673	1674	1665	17416
601	20231121	094600	1338545384	1674	1672	1674	1671	1594
602	20231121	094500	1335878335	1673	1668	1673	1668	8538
603	20231121	094400	1321618301	1668	1669	1669	1668	341
604	20231121	094300	1321049499	1669	1670	1670	1667	8344
605	20231121	094200	1307126214	1671	1671	1672	1670	1274
606	20231121	094100	1304997883	1672	1671	1672	1671	3046
607	20231121	094000	1299906005	1672	1672	1672	1670	1827
608	20231121	093900	1296852316	1672	1672	1673	1671	3765
609	20231121	093800	1290558195	1673	1674	1675	1672	1618
610	20231121	093700	1287850348	1675	1676	1676	1674	4721
611	20231121	093600	1279945484	1675	1674	1676	1674	5094
612	20231121	093500	1271413971	1674	1680	1680	1671	10120
613	20231121	093400	1254439463	1683	1681	1683	1679	41353
614	20231121	093300	1184965005	1680	1679	1683	1679	17797
615	20231121	093200	1155062579	1679	1681	1683	1679	36650
616	20231121	093100	1093469197	1681	1669	1681	1668	47729
617	20231121	093000	1013479965	1669	1672	1673	1669	4342
618	20231121	092900	1006225228	1674	1668	1674	1667	13857
619	20231121	092800	983060279	1667	1663	1667	1663	10545
620	20231121	092700	965507527	1663	1659	1663	1654	24089
621	20231121	092600	925582514	1658	1659	1659	1657	1740
622	20231121	092500	922697676	1659	1658	1660	1658	1090
623	20231121	092400	920889962	1658	1661	1661	1658	9604
624	20231121	092300	904949223	1661	1663	1664	1661	5683
625	20231121	092200	895503039	1664	1664	1665	1664	1468
626	20231121	092100	893060285	1665	1665	1665	1664	4248
627	20231121	092000	885987974	1665	1666	1666	1663	4570
628	20231121	091900	878379594	1666	1670	1671	1665	10518
629	20231121	091800	860814483	1664	1660	1670	1660	10826
630	20231121	091700	842780945	1660	1657	1660	1656	4412
631	20231121	091600	835464343	1656	1656	1659	1656	1851
632	20231121	091500	832398637	1659	1660	1660	1656	1528
633	20231121	091400	829865249	1660	1657	1662	1654	3339
634	20231121	091300	824320363	1657	1663	1664	1655	863
635	20231121	091200	822892027	1654	1655	1665	1654	27178
636	20231121	091100	777779971	1654	1652	1655	1651	13705
637	20231121	091000	755143530	1651	1653	1653	1651	8464
638	20231121	090900	741167168	1653	1659	1659	1652	10991
639	20231121	090800	722992879	1656	1657	1660	1652	28303
640	20231121	090700	676161223	1660	1659	1660	1656	7146
641	20231121	090600	664326139	1656	1661	1662	1656	7391
642	20231121	090500	652070994	1661	1661	1664	1657	23651
643	20231121	090400	612774619	1661	1666	1670	1661	63414
644	20231121	090300	507236647	1665	1677	1679	1665	38924
645	20231121	090200	442114007	1680	1673	1684	1672	40223
646	20231121	090100	374628858	1672	1664	1672	1651	108109
647	20231121	090000	195365201	1665	1678	1680	1664	116633