KissMeData/051980/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192400	1925023137	1902	1902	1902	1902	22046
3	20231121	192300	1925023137	1902	1902	1902	1902	0
4	20231121	192200	1925023137	1902	1902	1902	1902	0
5	20231121	192100	1925023137	1902	1902	1902	1902	0
6	20231121	192000	1925023137	1902	1902	1902	1902	0
7	20231121	191900	1925023137	1902	1902	1902	1902	0
8	20231121	191800	1925023137	1902	1902	1902	1902	0
9	20231121	191700	1925023137	1902	1902	1902	1902	0
10	20231121	191600	1925023137	1902	1902	1902	1902	0
11	20231121	191500	1925023137	1902	1902	1902	1902	0
12	20231121	191400	1925023137	1902	1902	1902	1902	0
13	20231121	191300	1925023137	1902	1902	1902	1902	0
14	20231121	191200	1925023137	1902	1902	1902	1902	0
15	20231121	191100	1925023137	1902	1902	1902	1902	0
16	20231121	191000	1925023137	1902	1902	1902	1902	0
17	20231121	190900	1925023137	1902	1902	1902	1902	0
18	20231121	190800	1925023137	1902	1902	1902	1902	0
19	20231121	190700	1925023137	1902	1902	1902	1902	0
20	20231121	190600	1925023137	1902	1902	1902	1902	0
21	20231121	190500	1925023137	1902	1902	1902	1902	0
22	20231121	190400	1925023137	1902	1902	1902	1902	0
23	20231121	190300	1925023137	1902	1902	1902	1902	0
24	20231121	190200	1925023137	1902	1902	1902	1902	0
25	20231121	190100	1925023137	1902	1902	1902	1902	0
26	20231121	190000	1925023137	1902	1902	1902	1902	0
27	20231121	185900	1925023137	1902	1902	1902	1902	0
28	20231121	185800	1925023137	1902	1902	1902	1902	0
29	20231121	185700	1925023137	1902	1902	1902	1902	0
30	20231121	185600	1925023137	1902	1902	1902	1902	0
31	20231121	185500	1925023137	1902	1902	1902	1902	0
32	20231121	185400	1925023137	1902	1902	1902	1902	22046
33	20231121	185300	1925023137	1902	1902	1902	1902	0
34	20231121	185200	1925023137	1902	1902	1902	1902	0
35	20231121	185100	1925023137	1902	1902	1902	1902	0
36	20231121	185000	1925023137	1902	1902	1902	1902	0
37	20231121	184900	1925023137	1902	1902	1902	1902	0
38	20231121	184800	1925023137	1902	1902	1902	1902	0
39	20231121	184700	1925023137	1902	1902	1902	1902	0
40	20231121	184600	1925023137	1902	1902	1902	1902	0
41	20231121	184500	1925023137	1902	1902	1902	1902	0
42	20231121	184400	1925023137	1902	1902	1902	1902	0
43	20231121	184300	1925023137	1902	1902	1902	1902	0
44	20231121	184200	1925023137	1902	1902	1902	1902	0
45	20231121	184100	1925023137	1902	1902	1902	1902	0
46	20231121	184000	1925023137	1902	1902	1902	1902	0
47	20231121	183900	1925023137	1902	1902	1902	1902	0
48	20231121	183800	1925023137	1902	1902	1902	1902	0
49	20231121	183700	1925023137	1902	1902	1902	1902	0
50	20231121	183600	1925023137	1902	1902	1902	1902	0
51	20231121	183500	1925023137	1902	1902	1902	1902	0
52	20231121	183400	1925023137	1902	1902	1902	1902	0
53	20231121	183300	1925023137	1902	1902	1902	1902	0
54	20231121	183200	1925023137	1902	1902	1902	1902	0
55	20231121	183100	1925023137	1902	1902	1902	1902	0
56	20231121	183000	1925023137	1902	1902	1902	1902	0
57	20231121	182900	1925023137	1902	1902	1902	1902	0
58	20231121	182800	1925023137	1902	1902	1902	1902	0
59	20231121	182700	1925023137	1902	1902	1902	1902	0
60	20231121	182600	1925023137	1902	1902	1902	1902	0
61	20231121	182500	1925023137	1902	1902	1902	1902	0
62	20231121	182400	1925023137	1902	1902	1902	1902	22046
63	20231121	182300	1925023137	1902	1902	1902	1902	0
64	20231121	182200	1925023137	1902	1902	1902	1902	0
65	20231121	182100	1925023137	1902	1902	1902	1902	0
66	20231121	182000	1925023137	1902	1902	1902	1902	0
67	20231121	181900	1925023137	1902	1902	1902	1902	0
68	20231121	181800	1925023137	1902	1902	1902	1902	0
69	20231121	181700	1925023137	1902	1902	1902	1902	0
70	20231121	181600	1925023137	1902	1902	1902	1902	0
71	20231121	181500	1925023137	1902	1902	1902	1902	0
72	20231121	181400	1925023137	1902	1902	1902	1902	0
73	20231121	181300	1925023137	1902	1902	1902	1902	0
74	20231121	181200	1925023137	1902	1902	1902	1902	0
75	20231121	181100	1925023137	1902	1902	1902	1902	0
76	20231121	181000	1925023137	1902	1902	1902	1902	0
77	20231121	180900	1925023137	1902	1902	1902	1902	0
78	20231121	180800	1925023137	1902	1902	1902	1902	0
79	20231121	180700	1925023137	1902	1902	1902	1902	0
80	20231121	180600	1925023137	1902	1902	1902	1902	0
81	20231121	180500	1925023137	1902	1902	1902	1902	0
82	20231121	180400	1925023137	1902	1902	1902	1902	0
83	20231121	180300	1925023137	1902	1902	1902	1902	0
84	20231121	180200	1925023137	1902	1902	1902	1902	0
85	20231121	180100	1925023137	1902	1902	1902	1902	0
86	20231121	180000	1925023137	1902	1902	1902	1902	0
87	20231121	175900	1925023137	1902	1902	1902	1902	0
88	20231121	175800	1925023137	1902	1902	1902	1902	0
89	20231121	175700	1925023137	1902	1902	1902	1902	0
90	20231121	175600	1925023137	1902	1902	1902	1902	0
91	20231121	175500	1925023137	1902	1902	1902	1902	0
92	20231121	175400	1925023137	1902	1902	1902	1902	22046
93	20231121	175300	1925023137	1902	1902	1902	1902	0
94	20231121	175200	1925023137	1902	1902	1902	1902	0
95	20231121	175100	1925023137	1902	1902	1902	1902	0
96	20231121	175000	1925023137	1902	1902	1902	1902	0
97	20231121	174900	1925023137	1902	1902	1902	1902	0
98	20231121	174800	1925023137	1902	1902	1902	1902	0
99	20231121	174700	1925023137	1902	1902	1902	1902	0
100	20231121	174600	1925023137	1902	1902	1902	1902	0
101	20231121	174500	1925023137	1902	1902	1902	1902	0
102	20231121	174400	1925023137	1902	1902	1902	1902	0
103	20231121	174300	1925023137	1902	1902	1902	1902	0
104	20231121	174200	1925023137	1902	1902	1902	1902	0
105	20231121	174100	1925023137	1902	1902	1902	1902	0
106	20231121	174000	1925023137	1902	1902	1902	1902	0
107	20231121	173900	1925023137	1902	1902	1902	1902	0
108	20231121	173800	1925023137	1902	1902	1902	1902	0
109	20231121	173700	1925023137	1902	1902	1902	1902	0
110	20231121	173600	1925023137	1902	1902	1902	1902	0
111	20231121	173500	1925023137	1902	1902	1902	1902	0
112	20231121	173400	1925023137	1902	1902	1902	1902	0
113	20231121	173300	1925023137	1902	1902	1902	1902	0
114	20231121	173200	1925023137	1902	1902	1902	1902	0
115	20231121	173100	1925023137	1902	1902	1902	1902	0
116	20231121	173000	1925023137	1902	1902	1902	1902	0
117	20231121	172900	1925023137	1902	1902	1902	1902	0
118	20231121	172800	1925023137	1902	1902	1902	1902	0
119	20231121	172700	1925023137	1902	1902	1902	1902	0
120	20231121	172600	1925023137	1902	1902	1902	1902	0
121	20231121	172500	1925023137	1902	1902	1902	1902	0
122	20231121	172400	1925023137	1902	1902	1902	1902	22046
123	20231121	172300	1925023137	1902	1902	1902	1902	0
124	20231121	172200	1925023137	1902	1902	1902	1902	0
125	20231121	172100	1925023137	1902	1902	1902	1902	0
126	20231121	172000	1925023137	1902	1902	1902	1902	0
127	20231121	171900	1925023137	1902	1902	1902	1902	0
128	20231121	171800	1925023137	1902	1902	1902	1902	0
129	20231121	171700	1925023137	1902	1902	1902	1902	0
130	20231121	171600	1925023137	1902	1902	1902	1902	0
131	20231121	171500	1925023137	1902	1902	1902	1902	0
132	20231121	171400	1925023137	1902	1902	1902	1902	0
133	20231121	171300	1925023137	1902	1902	1902	1902	0
134	20231121	171200	1925023137	1902	1902	1902	1902	0
135	20231121	171100	1925023137	1902	1902	1902	1902	0
136	20231121	171000	1925023137	1902	1902	1902	1902	0
137	20231121	170900	1925023137	1902	1902	1902	1902	0
138	20231121	170800	1925023137	1902	1902	1902	1902	0
139	20231121	170700	1925023137	1902	1902	1902	1902	0
140	20231121	170600	1925023137	1902	1902	1902	1902	0
141	20231121	170500	1925023137	1902	1902	1902	1902	0
142	20231121	170400	1925023137	1902	1902	1902	1902	0
143	20231121	170300	1925023137	1902	1902	1902	1902	0
144	20231121	170200	1925023137	1902	1902	1902	1902	0
145	20231121	170100	1925023137	1902	1902	1902	1902	0
146	20231121	170000	1925023137	1902	1902	1902	1902	0
147	20231121	165900	1925023137	1902	1902	1902	1902	0
148	20231121	165800	1925023137	1902	1902	1902	1902	0
149	20231121	165700	1925023137	1902	1902	1902	1902	0
150	20231121	165600	1925023137	1902	1902	1902	1902	0
151	20231121	165500	1925023137	1902	1902	1902	1902	0
152	20231121	165400	1925023137	1902	1902	1902	1902	22046
153	20231121	165300	1925023137	1902	1902	1902	1902	0
154	20231121	165200	1925023137	1902	1902	1902	1902	0
155	20231121	165100	1925023137	1902	1902	1902	1902	0
156	20231121	165000	1925023137	1902	1902	1902	1902	0
157	20231121	164900	1925023137	1902	1902	1902	1902	0
158	20231121	164800	1925023137	1902	1902	1902	1902	0
159	20231121	164700	1925023137	1902	1902	1902	1902	0
160	20231121	164600	1925023137	1902	1902	1902	1902	0
161	20231121	164500	1925023137	1902	1902	1902	1902	0
162	20231121	164400	1925023137	1902	1902	1902	1902	0
163	20231121	164300	1925023137	1902	1902	1902	1902	0
164	20231121	164200	1925023137	1902	1902	1902	1902	0
165	20231121	164100	1925023137	1902	1902	1902	1902	0
166	20231121	164000	1925023137	1902	1902	1902	1902	0
167	20231121	163900	1925023137	1902	1902	1902	1902	0
168	20231121	163800	1925023137	1902	1902	1902	1902	0
169	20231121	163700	1925023137	1902	1902	1902	1902	0
170	20231121	163600	1925023137	1902	1902	1902	1902	0
171	20231121	163500	1925023137	1902	1902	1902	1902	0
172	20231121	163400	1925023137	1902	1902	1902	1902	0
173	20231121	163300	1925023137	1902	1902	1902	1902	0
174	20231121	163200	1925023137	1902	1902	1902	1902	0
175	20231121	163100	1925023137	1902	1902	1902	1902	0
176	20231121	163000	1925023137	1902	1902	1902	1902	0
177	20231121	162900	1925023137	1902	1902	1902	1902	0
178	20231121	162800	1925023137	1902	1902	1902	1902	0
179	20231121	162700	1925023137	1902	1902	1902	1902	0
180	20231121	162600	1925023137	1902	1902	1902	1902	0
181	20231121	162500	1925023137	1902	1902	1902	1902	0
182	20231121	162400	1925023137	1902	1902	1902	1902	22046
183	20231121	162300	1925023137	1902	1902	1902	1902	0
184	20231121	162200	1925023137	1902	1902	1902	1902	0
185	20231121	162100	1925023137	1902	1902	1902	1902	0
186	20231121	162000	1925023137	1902	1902	1902	1902	0
187	20231121	161900	1925023137	1902	1902	1902	1902	0
188	20231121	161800	1925023137	1902	1902	1902	1902	0
189	20231121	161700	1925023137	1902	1902	1902	1902	0
190	20231121	161600	1925023137	1902	1902	1902	1902	0
191	20231121	161500	1925023137	1902	1902	1902	1902	0
192	20231121	161400	1925023137	1902	1902	1902	1902	0
193	20231121	161300	1925023137	1902	1902	1902	1902	0
194	20231121	161200	1925023137	1902	1902	1902	1902	0
195	20231121	161100	1925023137	1902	1902	1902	1902	0
196	20231121	161000	1925023137	1902	1902	1902	1902	0
197	20231121	160900	1925023137	1902	1902	1902	1902	0
198	20231121	160800	1925023137	1902	1902	1902	1902	0
199	20231121	160700	1925023137	1902	1902	1902	1902	0
200	20231121	160600	1925023137	1902	1902	1902	1902	0
201	20231121	160500	1925023137	1902	1902	1902	1902	0
202	20231121	160400	1925023137	1902	1902	1902	1902	0
203	20231121	160300	1925023137	1902	1902	1902	1902	0
204	20231121	160200	1925023137	1902	1902	1902	1902	0
205	20231121	160100	1925023137	1902	1902	1902	1902	0
206	20231121	160000	1925023137	1902	1902	1902	1902	0
207	20231121	155900	1925023137	1902	1902	1902	1902	0
208	20231121	155800	1925023137	1902	1902	1902	1902	0
209	20231121	155700	1925023137	1902	1902	1902	1902	0
210	20231121	155600	1925023137	1902	1902	1902	1902	0
211	20231121	155500	1925023137	1902	1902	1902	1902	0
212	20231121	155400	1925023137	1902	1902	1902	1902	22046
213	20231121	155300	1925023137	1902	1902	1902	1902	0
214	20231121	155200	1925023137	1902	1902	1902	1902	0
215	20231121	155100	1925023137	1902	1902	1902	1902	0
216	20231121	155000	1925023137	1902	1902	1902	1902	0
217	20231121	154900	1925023137	1902	1902	1902	1902	0
218	20231121	154800	1925023137	1902	1902	1902	1902	0
219	20231121	154700	1925023137	1902	1902	1902	1902	0
220	20231121	154600	1925023137	1902	1902	1902	1902	0
221	20231121	154500	1925023137	1902	1902	1902	1902	0
222	20231121	154400	1925023137	1902	1902	1902	1902	0
223	20231121	154300	1925023137	1902	1902	1902	1902	0
224	20231121	154200	1925023137	1902	1902	1902	1902	0
225	20231121	154100	1925023137	1902	1902	1902	1902	0
226	20231121	154000	1925023137	1902	1902	1902	1902	0
227	20231121	153900	1925023137	1902	1902	1902	1902	0
228	20231121	153800	1925023137	1902	1902	1902	1902	0
229	20231121	153700	1925023137	1902	1902	1902	1902	0
230	20231121	153600	1925023137	1902	1902	1902	1902	0
231	20231121	153500	1925023137	1902	1902	1902	1902	0
232	20231121	153400	1925023137	1902	1902	1902	1902	0
233	20231121	153300	1925023137	1902	1902	1902	1902	0
234	20231121	153200	1925023137	1902	1902	1902	1902	0
235	20231121	153100	1925023137	1902	1902	1902	1902	0
236	20231121	153000	1925023137	1902	1902	1902	1902	22046
237	20231121	152900	1883091645	1910	1910	1910	1910	0
238	20231121	152800	1883091645	1910	1910	1910	1910	0
239	20231121	152700	1883091645	1910	1910	1910	1910	0
240	20231121	152600	1883091645	1910	1910	1910	1910	0
241	20231121	152500	1883091645	1910	1910	1910	1910	0
242	20231121	152400	1883091645	1910	1910	1910	1910	0
243	20231121	152300	1883091645	1910	1910	1910	1910	0
244	20231121	152200	1883091645	1910	1910	1910	1910	0
245	20231121	152100	1883091645	1910	1910	1910	1910	0
246	20231121	152000	1883091645	1910	1910	1910	1910	0
247	20231121	151900	1883091645	1910	1910	1912	1908	2568
248	20231121	151800	1878184939	1911	1909	1911	1909	2116
249	20231121	151700	1874144260	1909	1909	1909	1908	1757
250	20231121	151600	1870790179	1909	1913	1913	1909	2975
251	20231121	151500	1865104570	1913	1915	1915	1913	3876
252	20231121	151400	1857684604	1915	1914	1916	1914	5470
253	20231121	151300	1847209017	1914	1912	1914	1909	12336
254	20231121	151200	1823641687	1912	1908	1914	1904	15012
255	20231121	151100	1794977587	1908	1909	1909	1908	833
256	20231121	151000	1793387443	1910	1909	1910	1909	2836
257	20231121	150900	1787971519	1910	1913	1913	1909	17623
258	20231121	150800	1754309369	1913	1912	1915	1912	4864
259	20231121	150700	1745003377	1912	1911	1912	1910	5586
260	20231121	150600	1734328815	1911	1910	1911	1899	15667
261	20231121	150500	1704410434	1910	1912	1912	1900	13512
262	20231121	150400	1678702161	1911	1901	1911	1897	24032
263	20231121	150300	1632968844	1909	1899	1915	1899	10843
264	20231121	150200	1612248268	1897	1915	1915	1897	31243
265	20231121	150100	1552805819	1915	1910	1915	1910	1018
266	20231121	150000	1550858370	1914	1914	1914	1914	230
267	20231121	145900	1550418150	1914	1910	1914	1910	2140
268	20231121	145800	1546327742	1910	1911	1912	1910	3489
269	20231121	145700	1539663206	1914	1914	1915	1912	512
270	20231121	145600	1538683909	1915	1915	1916	1915	799
271	20231121	145500	1537153511	1916	1917	1917	1915	2076
272	20231121	145400	1533175476	1920	1922	1923	1920	7012
273	20231121	145300	1519702687	1922	1923	1923	1922	1442
274	20231121	145200	1516929779	1923	1922	1923	1922	5101
275	20231121	145100	1507124041	1922	1920	1922	1920	5031
276	20231121	145000	1497460587	1919	1917	1920	1917	5304
277	20231121	144900	1487281618	1919	1919	1920	1919	4693
278	20231121	144800	1478275741	1919	1916	1919	1915	10886
279	20231121	144700	1457426539	1920	1920	1921	1920	2728
280	20231121	144600	1452186688	1920	1921	1923	1920	3779
281	20231121	144500	1444923006	1922	1920	1923	1920	3293
282	20231121	144400	1438595204	1920	1913	1920	1910	22401
283	20231121	144300	1395674893	1912	1909	1912	1908	2918
284	20231121	144200	1390099829	1909	1911	1911	1909	5305
285	20231121	144100	1379967669	1912	1912	1912	1910	4286
286	20231121	144000	1371776847	1912	1914	1914	1912	3644
287	20231121	143900	1364805029	1914	1914	1914	1911	5643
288	20231121	143800	1354006804	1914	1915	1915	1909	1542
289	20231121	143700	1351055201	1915	1908	1915	1908	4224
290	20231121	143600	1342968351	1914	1908	1914	1907	14719
291	20231121	143500	1314876643	1917	1898	1918	1897	46405
292	20231121	143400	1226504227	1898	1895	1898	1895	8880
293	20231121	143300	1209659460	1895	1891	1897	1890	1275
294	20231121	143200	1207248498	1890	1897	1897	1890	26165
295	20231121	143100	1157769251	1897	1896	1897	1896	537
296	20231121	143000	1156750720	1896	1900	1900	1896	6196
297	20231121	142900	1144994599	1900	1899	1900	1899	693
298	20231121	142800	1143678453	1899	1897	1899	1897	2388
299	20231121	142700	1139145900	1897	1898	1898	1896	1507
300	20231121	142600	1136286914	1898	1899	1899	1897	3508
301	20231121	142500	1129627506	1898	1897	1898	1897	2262
302	20231121	142400	1125335492	1897	1896	1897	1896	1653
303	20231121	142300	1122199855	1896	1896	1896	1894	4145
304	20231121	142200	1114344247	1896	1897	1897	1896	1208
305	20231121	142100	1112053220	1897	1898	1898	1897	2397
306	20231121	142000	1107505969	1899	1899	1899	1899	3195
307	20231121	141900	1101438664	1899	1897	1899	1897	7022
308	20231121	141800	1088116290	1897	1897	1899	1897	9189
309	20231121	141700	1070682935	1898	1900	1900	1898	5665
310	20231121	141600	1059923812	1900	1900	1900	1899	5457
311	20231121	141500	1049556513	1900	1897	1900	1897	12864
312	20231121	141400	1025124614	1897	1893	1900	1893	9290
313	20231121	141300	1007512746	1893	1895	1895	1890	11604
314	20231121	141200	985548245	1896	1897	1897	1896	875
315	20231121	141100	983889055	1897	1895	1898	1895	8138
316	20231121	141000	968455280	1896	1900	1900	1896	4204
317	20231121	140900	960479104	1900	1898	1900	1897	22908
318	20231121	140800	916998732	1899	1900	1903	1898	23161
319	20231121	140700	872971372	1900	1893	1900	1891	16777
320	20231121	140600	841139086	1894	1888	1894	1888	11552
321	20231121	140500	819302877	1888	1886	1888	1886	3358
322	20231121	140400	812967231	1887	1884	1887	1884	3361
323	20231121	140300	806631841	1882	1880	1883	1880	5202
324	20231121	140200	796851118	1879	1876	1879	1875	6494
325	20231121	140100	784655328	1876	1875	1878	1875	11383
326	20231121	140000	763296896	1876	1867	1876	1865	10208
327	20231121	135900	744211621	1865	1875	1875	1865	7259
328	20231121	135800	730645644	1877	1876	1877	1872	2344
329	20231121	135700	726251780	1877	1874	1877	1874	9916
330	20231121	135600	707652348	1874	1874	1875	1874	2128
331	20231121	135500	703664051	1872	1875	1875	1871	4441
332	20231121	135400	695346550	1871	1877	1877	1857	10793
333	20231121	135300	675169177	1875	1825	1875	1825	41926
334	20231121	135200	597679377	1825	1825	1825	1825	92
335	20231121	135100	597511477	1821	1821	1822	1821	2233
336	20231121	135000	593445176	1821	1822	1822	1821	291
337	20231121	134900	592915102	1827	1827	1827	1827	142
338	20231121	134800	592655668	1827	1828	1828	1827	747
339	20231121	134700	591290752	1828	1827	1828	1827	863
340	20231121	134600	589713688	1828	1828	1828	1828	330
341	20231121	134500	589110448	1828	1820	1828	1820	9097
342	20231121	134400	572511829	1816	1816	1816	1816	186
343	20231121	134300	572174053	1816	1816	1816	1816	1
344	20231121	134200	572172237	1816	1816	1816	1816	13
345	20231121	134100	572148629	1815	1814	1820	1814	366
346	20231121	134000	571484399	1820	1820	1820	1820	1
347	20231121	133900	571482579	1813	1814	1814	1813	50
348	20231121	133800	571391928	1820	1820	1820	1820	22
349	20231121	133700	571351888	1820	1814	1820	1813	54
350	20231121	133600	571253938	1818	1818	1818	1818	0
351	20231121	133500	571253938	1818	1818	1818	1818	550
352	20231121	133400	570254038	1821	1821	1821	1821	0
353	20231121	133300	570254038	1821	1821	1821	1821	1
354	20231121	133200	570252217	1806	1806	1806	1806	0
355	20231121	133100	570252217	1806	1812	1812	1806	3000
356	20231121	133000	564826928	1820	1820	1820	1820	0
357	20231121	132900	564826928	1820	1820	1820	1820	3339
358	20231121	132800	558749948	1823	1810	1823	1810	1762
359	20231121	132700	555546189	1810	1810	1810	1810	2788
360	20231121	132600	550499909	1810	1809	1810	1809	301
361	20231121	132500	549955399	1810	1814	1814	1810	7248
362	20231121	132400	536830248	1814	1814	1814	1814	106
363	20231121	132300	536637964	1813	1814	1814	1813	603
364	20231121	132200	535544128	1814	1814	1814	1814	722
365	20231121	132100	534234420	1814	1814	1814	1814	12
366	20231121	132000	534212652	1815	1815	1815	1815	15
367	20231121	131900	534185427	1815	1815	1815	1814	421
368	20231121	131800	533421399	1815	1816	1816	1815	96
369	20231121	131700	533247135	1820	1816	1820	1816	663
370	20231121	131600	532043087	1820	1820	1820	1820	1
371	20231121	131500	532041267	1817	1818	1818	1817	111
372	20231121	131400	531839578	1820	1823	1823	1820	890
373	20231121	131300	530219570	1824	1824	1824	1824	1000
374	20231121	131200	528395570	1824	1824	1824	1824	1
375	20231121	131100	528393746	1820	1820	1820	1820	109
376	20231121	131000	528195366	1824	1824	1824	1824	100
377	20231121	130900	528012966	1824	1824	1824	1824	2
378	20231121	130800	528009318	1824	1824	1824	1824	0
379	20231121	130700	528009318	1824	1820	1824	1820	100
380	20231121	130600	527827314	1820	1820	1821	1820	401
381	20231121	130500	527097482	1817	1817	1817	1817	0
382	20231121	130400	527097482	1817	1817	1817	1817	0
383	20231121	130300	527097482	1817	1817	1817	1817	0
384	20231121	130200	527097482	1817	1817	1817	1817	0
385	20231121	130100	527097482	1817	1817	1817	1817	40
386	20231121	130000	527024802	1820	1820	1820	1820	10
387	20231121	125900	527006602	1820	1820	1820	1820	3
388	20231121	125800	527001142	1820	1820	1820	1820	0
389	20231121	125700	527001142	1820	1820	1820	1820	1
390	20231121	125600	526999322	1816	1816	1816	1816	0
391	20231121	125500	526999322	1816	1816	1816	1816	0
392	20231121	125400	526999322	1816	1816	1816	1816	4019
393	20231121	125300	519700818	1816	1816	1816	1816	2
394	20231121	125200	519697186	1816	1816	1816	1816	41
395	20231121	125100	519622730	1816	1816	1816	1816	211
396	20231121	125000	519239554	1816	1816	1816	1816	102
397	20231121	124900	519054322	1816	1816	1816	1816	3
398	20231121	124800	519048874	1816	1816	1816	1816	54
399	20231121	124700	518950810	1816	1816	1816	1816	0
400	20231121	124600	518950810	1816	1816	1816	1816	0
401	20231121	124500	518950810	1816	1816	1816	1816	0
402	20231121	124400	518950810	1816	1816	1816	1816	3
403	20231121	124300	518945362	1816	1815	1816	1815	2
404	20231121	124200	518941731	1816	1816	1816	1816	23
405	20231121	124100	518899963	1816	1816	1816	1816	69
406	20231121	124000	518774659	1816	1816	1816	1816	521
407	20231121	123900	517828523	1824	1824	1824	1824	0
408	20231121	123800	517828523	1824	1824	1824	1824	0
409	20231121	123700	517828523	1824	1824	1824	1824	107
410	20231121	123600	517633355	1819	1820	1820	1819	63
411	20231121	123500	517518743	1824	1824	1824	1824	28
412	20231121	123400	517467671	1819	1819	1819	1819	200
413	20231121	123300	517103871	1823	1823	1823	1819	213
414	20231121	123200	516716372	1819	1819	1819	1819	53
415	20231121	123100	516619965	1819	1819	1819	1819	100
416	20231121	123000	516438065	1819	1826	1826	1819	3591
417	20231121	122900	509900719	1826	1825	1826	1824	2718
418	20231121	122800	504940659	1825	1825	1825	1825	0
419	20231121	122700	504940659	1825	1824	1825	1824	1314
420	20231121	122600	502543739	1824	1824	1824	1824	0
421	20231121	122500	502543739	1824	1823	1825	1820	3809
422	20231121	122400	495592794	1823	1820	1823	1820	1765
423	20231121	122300	492379552	1820	1818	1820	1818	1768
424	20231121	122200	489163497	1820	1818	1820	1818	153
425	20231121	122100	488885337	1819	1819	1819	1819	0
426	20231121	122000	488885337	1819	1819	1819	1819	0
427	20231121	121900	488885337	1819	1819	1819	1819	0
428	20231121	121800	488885337	1819	1819	1819	1819	0
429	20231121	121700	488885337	1819	1816	1820	1807	3301
430	20231121	121600	482882967	1816	1816	1816	1816	0
431	20231121	121500	482882967	1816	1816	1816	1816	0
432	20231121	121400	482882967	1816	1809	1816	1804	5085
433	20231121	121300	473702792	1805	1815	1815	1805	10081
434	20231121	121200	455469442	1818	1818	1818	1818	1
435	20231121	121100	455467624	1812	1814	1814	1812	85
436	20231121	121000	455313520	1818	1818	1818	1818	0
437	20231121	120900	455313520	1818	1818	1818	1818	0
438	20231121	120800	455313520	1818	1818	1818	1818	1
439	20231121	120700	455311702	1815	1815	1815	1815	0
440	20231121	120600	455311702	1815	1815	1815	1815	56
441	20231121	120500	455210062	1816	1816	1816	1816	0
442	20231121	120400	455210062	1816	1816	1816	1816	0
443	20231121	120300	455210062	1816	1813	1816	1813	4
444	20231121	120200	455202807	1812	1812	1812	1812	0
445	20231121	120100	455202807	1812	1812	1812	1812	0
446	20231121	120000	455202807	1812	1813	1813	1812	460
447	20231121	115900	454369237	1813	1813	1813	1813	0
448	20231121	115800	454369237	1813	1813	1813	1813	1
449	20231121	115700	454367424	1814	1815	1815	1814	93
450	20231121	115600	454198669	1818	1818	1818	1818	50
451	20231121	115500	454107769	1818	1818	1818	1818	0
452	20231121	115400	454107769	1818	1818	1818	1818	0
453	20231121	115300	454107769	1818	1818	1818	1818	150
454	20231121	115200	453835069	1818	1818	1818	1818	1
455	20231121	115100	453833251	1815	1815	1815	1815	1313
456	20231121	115000	451450156	1815	1815	1815	1815	500
457	20231121	114900	450542656	1816	1816	1816	1816	29
458	20231121	114800	450489992	1820	1820	1820	1820	0
459	20231121	114700	450489992	1820	1820	1820	1820	0
460	20231121	114600	450489992	1820	1820	1820	1820	0
461	20231121	114500	450489992	1820	1820	1820	1820	0
462	20231121	114400	450489992	1820	1820	1820	1820	100
463	20231121	114300	450307992	1820	1820	1820	1820	0
464	20231121	114200	450307992	1820	1820	1820	1820	0
465	20231121	114100	450307992	1820	1820	1820	1820	0
466	20231121	114000	450307992	1820	1815	1820	1815	2
467	20231121	113900	450304357	1820	1820	1820	1820	0
468	20231121	113800	450304357	1820	1820	1820	1820	1
469	20231121	113700	450302537	1815	1816	1816	1815	30
470	20231121	113600	450248070	1820	1820	1820	1820	0
471	20231121	113500	450248070	1820	1820	1820	1820	0
472	20231121	113400	450248070	1820	1820	1820	1820	78
473	20231121	113300	450106110	1820	1820	1820	1820	0
474	20231121	113200	450106110	1820	1820	1820	1820	0
475	20231121	113100	450106110	1820	1820	1820	1820	0
476	20231121	113000	450106110	1820	1820	1820	1820	300
477	20231121	112900	449560110	1820	1820	1820	1820	1
478	20231121	112800	449558290	1816	1817	1817	1816	365
479	20231121	112700	448895371	1820	1820	1820	1820	3
480	20231121	112600	448889911	1820	1816	1820	1816	715
481	20231121	112500	447591467	1815	1815	1815	1815	50
482	20231121	112400	447500717	1810	1809	1810	1809	1398
483	20231121	112300	444970405	1805	1806	1806	1805	150
484	20231121	112200	444699653	1806	1806	1806	1806	0
485	20231121	112100	444699653	1806	1806	1806	1806	0
486	20231121	112000	444699653	1806	1806	1806	1806	100
487	20231121	111900	444519053	1809	1806	1809	1806	102
488	20231121	111800	444334835	1806	1806	1806	1806	0
489	20231121	111700	444334835	1806	1810	1810	1806	560
490	20231121	111600	443323431	1810	1811	1811	1809	1372
491	20231121	111500	440840105	1811	1811	1811	1811	501
492	20231121	111400	439932794	1816	1811	1816	1811	2
493	20231121	111300	439929167	1810	1811	1811	1810	31
494	20231121	111200	439873050	1816	1816	1816	1816	0
495	20231121	111100	439873050	1816	1811	1816	1810	185
496	20231121	111000	439538125	1811	1816	1816	1811	1733
497	20231121	110900	436394080	1820	1820	1820	1820	0
498	20231121	110800	436394080	1820	1820	1820	1820	1
499	20231121	110700	436392260	1816	1816	1816	1816	21
500	20231121	110600	436354124	1816	1816	1816	1816	28
501	20231121	110500	436303276	1816	1816	1816	1816	20
502	20231121	110400	436266956	1816	1816	1816	1816	0
503	20231121	110300	436266956	1816	1816	1816	1816	2
504	20231121	110200	436263324	1816	1816	1816	1816	0
505	20231121	110100	436263324	1816	1816	1816	1816	0
506	20231121	110000	436263324	1816	1816	1816	1816	0
507	20231121	105900	436263324	1816	1816	1816	1816	19
508	20231121	105800	436228820	1816	1816	1816	1816	3
509	20231121	105700	436223372	1816	1816	1816	1816	104
510	20231121	105600	436034508	1816	1816	1816	1816	0
511	20231121	105500	436034508	1816	1816	1816	1816	24
512	20231121	105400	435990924	1819	1819	1819	1819	301
513	20231121	105300	435443405	1816	1816	1816	1816	100
514	20231121	105200	435261805	1819	1815	1819	1815	2
515	20231121	105100	435258171	1815	1815	1815	1815	26
516	20231121	105000	435210981	1819	1819	1819	1819	0
517	20231121	104900	435210981	1819	1819	1819	1819	0
518	20231121	104800	435210981	1819	1816	1819	1815	2001
519	20231121	104700	431579151	1815	1815	1815	1815	0
520	20231121	104600	431579151	1815	1817	1817	1815	304
521	20231121	104500	431027331	1817	1817	1817	1817	1
522	20231121	104400	431025514	1817	1817	1817	1817	9
523	20231121	104300	431009161	1819	1817	1819	1817	250
524	20231121	104200	430554511	1819	1819	1819	1819	1
525	20231121	104100	430552692	1815	1815	1815	1815	0
526	20231121	104000	430552692	1815	1816	1816	1815	75
527	20231121	103900	430416533	1815	1818	1818	1815	700
528	20231121	103800	429145814	1820	1818	1820	1818	84
529	20231121	103700	428993036	1820	1818	1820	1818	160
530	20231121	103600	428701954	1818	1821	1821	1818	1618
531	20231121	103500	425755753	1824	1824	1824	1824	7
532	20231121	103400	425742985	1821	1821	1821	1821	3
533	20231121	103300	425737522	1821	1821	1821	1821	30
534	20231121	103200	425682892	1824	1821	1824	1821	31
535	20231121	103100	425626435	1821	1822	1822	1821	814
536	20231121	103000	424144136	1824	1824	1824	1824	0
537	20231121	102900	424144136	1824	1821	1824	1821	41
538	20231121	102800	424069472	1821	1821	1821	1821	51
539	20231121	102700	423976601	1825	1821	1825	1821	51
540	20231121	102600	423883723	1821	1822	1822	1821	1345
541	20231121	102500	421434327	1825	1822	1825	1822	14
542	20231121	102400	421408807	1825	1822	1825	1822	233
543	20231121	102300	420983718	1823	1823	1823	1823	29
544	20231121	102200	420930851	1824	1824	1824	1822	69
545	20231121	102100	420805015	1824	1821	1824	1821	221
546	20231121	102000	420402436	1824	1821	1824	1821	79
547	20231121	101900	420258571	1821	1821	1821	1821	2114
548	20231121	101800	416408977	1821	1820	1821	1820	2
549	20231121	101700	416405336	1820	1815	1820	1815	1011
550	20231121	101600	414567802	1815	1813	1817	1813	632
551	20231121	101500	413420724	1815	1813	1815	1813	58
552	20231121	101400	413315460	1813	1807	1813	1807	8233
553	20231121	101300	398432364	1805	1805	1806	1805	107
554	20231121	101200	398239222	1805	1805	1805	1805	628
555	20231121	101100	397105682	1807	1807	1807	1805	420
556	20231121	101000	396346897	1807	1806	1807	1806	2579
557	20231121	100900	391687038	1808	1808	1808	1807	46
558	20231121	100800	391603909	1806	1809	1809	1806	1462
559	20231121	100700	388960375	1809	1810	1810	1809	7
560	20231121	100600	388947707	1810	1806	1810	1806	495
561	20231121	100500	388052701	1806	1806	1808	1806	106
562	20231121	100400	387861263	1806	1806	1806	1806	28
563	20231121	100300	387810695	1806	1806	1806	1806	35
564	20231121	100200	387747485	1809	1809	1809	1809	240
565	20231121	100100	387313325	1809	1802	1809	1802	1205
566	20231121	100000	385136825	1802	1802	1802	1802	358
567	20231121	095900	384491709	1802	1796	1802	1796	413
568	20231121	095800	383749955	1796	1799	1804	1795	4610
569	20231121	095700	375472232	1805	1801	1805	1798	5311
570	20231121	095600	365913692	1811	1811	1811	1811	2
571	20231121	095500	365910070	1811	1813	1813	1800	11009
572	20231121	095400	346072230	1813	1815	1815	1813	63
573	20231121	095300	345958005	1815	1816	1816	1806	7012
574	20231121	095200	333284286	1816	1816	1816	1816	15
575	20231121	095100	333257046	1817	1812	1817	1809	10795
576	20231121	095000	313713379	1812	1815	1815	1812	3788
577	20231121	094900	306843441	1815	1815	1815	1815	172
578	20231121	094800	306531261	1817	1814	1818	1814	4166
579	20231121	094700	298957791	1818	1814	1820	1814	548
580	20231121	094600	297963493	1814	1816	1816	1814	863
581	20231121	094500	296397092	1821	1816	1821	1815	184
582	20231121	094400	296063011	1816	1816	1822	1816	563
583	20231121	094300	295040597	1816	1817	1817	1816	60
584	20231121	094200	294931585	1824	1815	1824	1815	509
585	20231121	094100	294007669	1826	1826	1826	1826	0
586	20231121	094000	294007669	1826	1826	1826	1826	2124
587	20231121	093900	290129245	1826	1813	1826	1813	1018
588	20231121	093800	288274626	1822	1822	1822	1812	142
589	20231121	093700	288017192	1819	1826	1826	1819	4206
590	20231121	093600	280347753	1827	1830	1832	1827	3634
591	20231121	093500	273705027	1828	1828	1828	1828	0
592	20231121	093400	273705027	1828	1827	1828	1827	2945
593	20231121	093300	268321767	1828	1830	1830	1824	4043
594	20231121	093200	260933062	1830	1837	1837	1830	3957
595	20231121	093100	253682194	1837	1837	1843	1837	611
596	20231121	093000	252559771	1837	1840	1840	1837	4591
597	20231121	092900	244117880	1840	1838	1840	1838	1678
598	20231121	092800	241033696	1838	1833	1838	1833	2449
599	20231121	092700	236539637	1833	1837	1837	1833	1513
600	20231121	092600	233764968	1838	1850	1853	1838	20118
601	20231121	092500	196498213	1839	1854	1854	1839	3647
602	20231121	092400	189751905	1854	1854	1860	1841	13716
603	20231121	092300	164317733	1855	1844	1855	1840	8071
604	20231121	092200	149402689	1839	1833	1844	1833	12228
605	20231121	092100	126915179	1833	1835	1837	1833	1653
606	20231121	092000	123882296	1830	1833	1835	1830	1191
607	20231121	091900	121699993	1835	1828	1835	1828	302
608	20231121	091800	121147930	1828	1836	1836	1828	2204
609	20231121	091700	117117518	1836	1826	1836	1826	1414
610	20231121	091600	114531460	1823	1838	1838	1823	4363
611	20231121	091500	106553046	1839	1835	1844	1835	8467
612	20231121	091400	90984473	1834	1834	1834	1834	100
613	20231121	091300	90801073	1836	1819	1836	1819	17400
614	20231121	091200	58954262	1820	1809	1820	1809	3031
615	20231121	091100	53466229	1804	1809	1809	1804	534
616	20231121	091000	52502878	1803	1815	1815	1800	8480
617	20231121	090900	37209383	1815	1819	1820	1815	1630
618	20231121	090800	34250482	1820	1824	1825	1820	374
619	20231121	090700	33569372	1825	1825	1825	1825	1352
620	20231121	090600	31101972	1828	1827	1828	1827	451
621	20231121	090500	30277925	1820	1819	1824	1819	9171
622	20231121	090400	13569237	1820	1815	1820	1810	1236
623	20231121	090300	11321917	1815	1815	1815	1810	659
624	20231121	090200	10126162	1815	1816	1816	1815	2607
625	20231121	090100	5394071	1815	1823	1823	1815	134
626	20231121	090000	5149797	1823	1817	1823	1815	2835