KissMeData/011330/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	185200	681701522	1670	1670	1670	1670	5182
3	20231122	185100	681701522	1670	1670	1670	1670	0
4	20231122	185000	681701522	1670	1670	1670	1670	0
5	20231122	184900	681701522	1670	1670	1670	1670	0
6	20231122	184800	681701522	1670	1670	1670	1670	0
7	20231122	184700	681701522	1670	1670	1670	1670	0
8	20231122	184600	681701522	1670	1670	1670	1670	0
9	20231122	184500	681701522	1670	1670	1670	1670	0
10	20231122	184400	681701522	1670	1670	1670	1670	0
11	20231122	184300	681701522	1670	1670	1670	1670	0
12	20231122	184200	681701522	1670	1670	1670	1670	0
13	20231122	184100	681701522	1670	1670	1670	1670	0
14	20231122	184000	681701522	1670	1670	1670	1670	0
15	20231122	183900	681701522	1670	1670	1670	1670	0
16	20231122	183800	681701522	1670	1670	1670	1670	0
17	20231122	183700	681701522	1670	1670	1670	1670	0
18	20231122	183600	681701522	1670	1670	1670	1670	0
19	20231122	183500	681701522	1670	1670	1670	1670	0
20	20231122	183400	681701522	1670	1670	1670	1670	0
21	20231122	183300	681701522	1670	1670	1670	1670	0
22	20231122	183200	681701522	1670	1670	1670	1670	0
23	20231122	183100	681701522	1670	1670	1670	1670	0
24	20231122	183000	681701522	1670	1670	1670	1670	0
25	20231122	182900	681701522	1670	1670	1670	1670	0
26	20231122	182800	681701522	1670	1670	1670	1670	0
27	20231122	182700	681701522	1670	1670	1670	1670	0
28	20231122	182600	681701522	1670	1670	1670	1670	0
29	20231122	182500	681701522	1670	1670	1670	1670	0
30	20231122	182400	681701522	1670	1670	1670	1670	0
31	20231122	182300	681701522	1670	1670	1670	1670	0
32	20231122	182200	681701522	1670	1670	1670	1670	5182
33	20231122	182100	681701522	1670	1670	1670	1670	0
34	20231122	182000	681701522	1670	1670	1670	1670	0
35	20231122	181900	681701522	1670	1670	1670	1670	0
36	20231122	181800	681701522	1670	1670	1670	1670	0
37	20231122	181700	681701522	1670	1670	1670	1670	0
38	20231122	181600	681701522	1670	1670	1670	1670	0
39	20231122	181500	681701522	1670	1670	1670	1670	0
40	20231122	181400	681701522	1670	1670	1670	1670	0
41	20231122	181300	681701522	1670	1670	1670	1670	0
42	20231122	181200	681701522	1670	1670	1670	1670	0
43	20231122	181100	681701522	1670	1670	1670	1670	0
44	20231122	181000	681701522	1670	1670	1670	1670	0
45	20231122	180900	681701522	1670	1670	1670	1670	0
46	20231122	180800	681701522	1670	1670	1670	1670	0
47	20231122	180700	681701522	1670	1670	1670	1670	0
48	20231122	180600	681701522	1670	1670	1670	1670	0
49	20231122	180500	681701522	1670	1670	1670	1670	0
50	20231122	180400	681701522	1670	1670	1670	1670	0
51	20231122	180300	681701522	1670	1670	1670	1670	0
52	20231122	180200	681701522	1670	1670	1670	1670	0
53	20231122	180100	681701522	1670	1670	1670	1670	0
54	20231122	180000	681701522	1670	1670	1670	1670	0
55	20231122	175900	681701522	1670	1670	1670	1670	0
56	20231122	175800	681701522	1670	1670	1670	1670	0
57	20231122	175700	681701522	1670	1670	1670	1670	0
58	20231122	175600	681701522	1670	1670	1670	1670	0
59	20231122	175500	681701522	1670	1670	1670	1670	0
60	20231122	175400	681701522	1670	1670	1670	1670	0
61	20231122	175300	681701522	1670	1670	1670	1670	0
62	20231122	175200	681701522	1670	1670	1670	1670	5182
63	20231122	175100	681701522	1670	1670	1670	1670	0
64	20231122	175000	681701522	1670	1670	1670	1670	0
65	20231122	174900	681701522	1670	1670	1670	1670	0
66	20231122	174800	681701522	1670	1670	1670	1670	0
67	20231122	174700	681701522	1670	1670	1670	1670	0
68	20231122	174600	681701522	1670	1670	1670	1670	0
69	20231122	174500	681701522	1670	1670	1670	1670	0
70	20231122	174400	681701522	1670	1670	1670	1670	0
71	20231122	174300	681701522	1670	1670	1670	1670	0
72	20231122	174200	681701522	1670	1670	1670	1670	0
73	20231122	174100	681701522	1670	1670	1670	1670	0
74	20231122	174000	681701522	1670	1670	1670	1670	0
75	20231122	173900	681701522	1670	1670	1670	1670	0
76	20231122	173800	681701522	1670	1670	1670	1670	0
77	20231122	173700	681701522	1670	1670	1670	1670	0
78	20231122	173600	681701522	1670	1670	1670	1670	0
79	20231122	173500	681701522	1670	1670	1670	1670	0
80	20231122	173400	681701522	1670	1670	1670	1670	0
81	20231122	173300	681701522	1670	1670	1670	1670	0
82	20231122	173200	681701522	1670	1670	1670	1670	0
83	20231122	173100	681701522	1670	1670	1670	1670	0
84	20231122	173000	681701522	1670	1670	1670	1670	0
85	20231122	172900	681701522	1670	1670	1670	1670	0
86	20231122	172800	681701522	1670	1670	1670	1670	0
87	20231122	172700	681701522	1670	1670	1670	1670	0
88	20231122	172600	681701522	1670	1670	1670	1670	0
89	20231122	172500	681701522	1670	1670	1670	1670	0
90	20231122	172400	681701522	1670	1670	1670	1670	0
91	20231122	172300	681701522	1670	1670	1670	1670	0
92	20231122	172200	681701522	1670	1670	1670	1670	5182
93	20231122	172100	681701522	1670	1670	1670	1670	0
94	20231122	172000	681701522	1670	1670	1670	1670	0
95	20231122	171900	681701522	1670	1670	1670	1670	0
96	20231122	171800	681701522	1670	1670	1670	1670	0
97	20231122	171700	681701522	1670	1670	1670	1670	0
98	20231122	171600	681701522	1670	1670	1670	1670	0
99	20231122	171500	681701522	1670	1670	1670	1670	0
100	20231122	171400	681701522	1670	1670	1670	1670	0
101	20231122	171300	681701522	1670	1670	1670	1670	0
102	20231122	171200	681701522	1670	1670	1670	1670	0
103	20231122	171100	681701522	1670	1670	1670	1670	0
104	20231122	171000	681701522	1670	1670	1670	1670	0
105	20231122	170900	681701522	1670	1670	1670	1670	0
106	20231122	170800	681701522	1670	1670	1670	1670	0
107	20231122	170700	681701522	1670	1670	1670	1670	0
108	20231122	170600	681701522	1670	1670	1670	1670	0
109	20231122	170500	681701522	1670	1670	1670	1670	0
110	20231122	170400	681701522	1670	1670	1670	1670	0
111	20231122	170300	681701522	1670	1670	1670	1670	0
112	20231122	170200	681701522	1670	1670	1670	1670	0
113	20231122	170100	681701522	1670	1670	1670	1670	0
114	20231122	170000	681701522	1670	1670	1670	1670	0
115	20231122	165900	681701522	1670	1670	1670	1670	0
116	20231122	165800	681701522	1670	1670	1670	1670	0
117	20231122	165700	681701522	1670	1670	1670	1670	0
118	20231122	165600	681701522	1670	1670	1670	1670	0
119	20231122	165500	681701522	1670	1670	1670	1670	0
120	20231122	165400	681701522	1670	1670	1670	1670	0
121	20231122	165300	681701522	1670	1670	1670	1670	0
122	20231122	165200	681701522	1670	1670	1670	1670	5182
123	20231122	165100	681701522	1670	1670	1670	1670	0
124	20231122	165000	681701522	1670	1670	1670	1670	0
125	20231122	164900	681701522	1670	1670	1670	1670	0
126	20231122	164800	681701522	1670	1670	1670	1670	0
127	20231122	164700	681701522	1670	1670	1670	1670	0
128	20231122	164600	681701522	1670	1670	1670	1670	0
129	20231122	164500	681701522	1670	1670	1670	1670	0
130	20231122	164400	681701522	1670	1670	1670	1670	0
131	20231122	164300	681701522	1670	1670	1670	1670	0
132	20231122	164200	681701522	1670	1670	1670	1670	0
133	20231122	164100	681701522	1670	1670	1670	1670	0
134	20231122	164000	681701522	1670	1670	1670	1670	0
135	20231122	163900	681701522	1670	1670	1670	1670	0
136	20231122	163800	681701522	1670	1670	1670	1670	0
137	20231122	163700	681701522	1670	1670	1670	1670	0
138	20231122	163600	681701522	1670	1670	1670	1670	0
139	20231122	163500	681701522	1670	1670	1670	1670	0
140	20231122	163400	681701522	1670	1670	1670	1670	0
141	20231122	163300	681701522	1670	1670	1670	1670	0
142	20231122	163200	681701522	1670	1670	1670	1670	0
143	20231122	163100	681701522	1670	1670	1670	1670	0
144	20231122	163000	681701522	1670	1670	1670	1670	0
145	20231122	162900	681701522	1670	1670	1670	1670	0
146	20231122	162800	681701522	1670	1670	1670	1670	0
147	20231122	162700	681701522	1670	1670	1670	1670	0
148	20231122	162600	681701522	1670	1670	1670	1670	0
149	20231122	162500	681701522	1670	1670	1670	1670	0
150	20231122	162400	681701522	1670	1670	1670	1670	0
151	20231122	162300	681701522	1670	1670	1670	1670	0
152	20231122	162200	681701522	1670	1670	1670	1670	5182
153	20231122	162100	681701522	1670	1670	1670	1670	0
154	20231122	162000	681701522	1670	1670	1670	1670	0
155	20231122	161900	681701522	1670	1670	1670	1670	0
156	20231122	161800	681701522	1670	1670	1670	1670	0
157	20231122	161700	681701522	1670	1670	1670	1670	0
158	20231122	161600	681701522	1670	1670	1670	1670	0
159	20231122	161500	681701522	1670	1670	1670	1670	0
160	20231122	161400	681701522	1670	1670	1670	1670	0
161	20231122	161300	681701522	1670	1670	1670	1670	0
162	20231122	161200	681701522	1670	1670	1670	1670	0
163	20231122	161100	681701522	1670	1670	1670	1670	0
164	20231122	161000	681701522	1670	1670	1670	1670	0
165	20231122	160900	681701522	1670	1670	1670	1670	0
166	20231122	160800	681701522	1670	1670	1670	1670	0
167	20231122	160700	681701522	1670	1670	1670	1670	0
168	20231122	160600	681701522	1670	1670	1670	1670	0
169	20231122	160500	681701522	1670	1670	1670	1670	0
170	20231122	160400	681701522	1670	1670	1670	1670	0
171	20231122	160300	681701522	1670	1670	1670	1670	0
172	20231122	160200	681701522	1670	1670	1670	1670	0
173	20231122	160100	681701522	1670	1670	1670	1670	0
174	20231122	160000	681701522	1670	1670	1670	1670	0
175	20231122	155900	681701522	1670	1670	1670	1670	0
176	20231122	155800	681701522	1670	1670	1670	1670	0
177	20231122	155700	681701522	1670	1670	1670	1670	0
178	20231122	155600	681701522	1670	1670	1670	1670	0
179	20231122	155500	681701522	1670	1670	1670	1670	0
180	20231122	155400	681701522	1670	1670	1670	1670	0
181	20231122	155300	681701522	1670	1670	1670	1670	0
182	20231122	155200	681701522	1670	1670	1670	1670	5182
183	20231122	155100	681701522	1670	1670	1670	1670	0
184	20231122	155000	681701522	1670	1670	1670	1670	0
185	20231122	154900	681701522	1670	1670	1670	1670	0
186	20231122	154800	681701522	1670	1670	1670	1670	0
187	20231122	154700	681701522	1670	1670	1670	1670	0
188	20231122	154600	681701522	1670	1670	1670	1670	0
189	20231122	154500	681701522	1670	1670	1670	1670	0
190	20231122	154400	681701522	1670	1670	1670	1670	0
191	20231122	154300	681701522	1670	1670	1670	1670	0
192	20231122	154200	681701522	1670	1670	1670	1670	0
193	20231122	154100	681701522	1670	1670	1670	1670	0
194	20231122	154000	681701522	1670	1670	1670	1670	0
195	20231122	153900	681701522	1670	1670	1670	1670	0
196	20231122	153800	681701522	1670	1670	1670	1670	0
197	20231122	153700	681701522	1670	1670	1670	1670	0
198	20231122	153600	681701522	1670	1670	1670	1670	0
199	20231122	153500	681701522	1670	1670	1670	1670	0
200	20231122	153400	681701522	1670	1670	1670	1670	0
201	20231122	153300	681701522	1670	1670	1670	1670	0
202	20231122	153200	681701522	1670	1670	1670	1670	0
203	20231122	153100	681701522	1670	1670	1670	1670	0
204	20231122	153000	681701522	1670	1670	1670	1670	5182
205	20231122	152900	673047582	1671	1671	1671	1671	0
206	20231122	152800	673047582	1671	1671	1671	1671	0
207	20231122	152700	673047582	1671	1671	1671	1671	0
208	20231122	152600	673047582	1671	1671	1671	1671	0
209	20231122	152500	673047582	1671	1671	1671	1671	0
210	20231122	152400	673047582	1671	1671	1671	1671	0
211	20231122	152300	673047582	1671	1671	1671	1671	0
212	20231122	152200	673047582	1671	1671	1671	1671	0
213	20231122	152100	673047582	1671	1671	1671	1671	0
214	20231122	152000	673047582	1671	1671	1671	1671	0
215	20231122	151900	673047582	1671	1669	1672	1655	2799
216	20231122	151800	668378827	1669	1663	1669	1663	231
217	20231122	151700	667994230	1663	1663	1663	1663	0
218	20231122	151600	667994230	1663	1660	1663	1660	107
219	20231122	151500	667816607	1663	1660	1663	1660	481
220	20231122	151400	667018054	1663	1657	1663	1652	23674
221	20231122	151300	627760984	1657	1653	1657	1653	701
222	20231122	151200	626602227	1653	1653	1653	1653	1100
223	20231122	151100	624783927	1658	1658	1658	1658	0
224	20231122	151000	624783927	1658	1651	1658	1651	1001
225	20231122	150900	623131269	1650	1659	1659	1650	15378
226	20231122	150800	597734627	1659	1659	1659	1659	50
227	20231122	150700	597651677	1659	1659	1659	1659	0
228	20231122	150600	597651677	1659	1659	1659	1652	3147
229	20231122	150500	592451247	1659	1654	1659	1653	3001
230	20231122	150400	587488107	1660	1660	1660	1660	0
231	20231122	150300	587488107	1660	1654	1660	1654	1907
232	20231122	150200	584333905	1663	1654	1663	1653	3493
233	20231122	150100	578557266	1654	1664	1664	1654	1050
234	20231122	150000	576820066	1664	1664	1664	1664	0
235	20231122	145900	576820066	1664	1654	1664	1654	872
236	20231122	145800	575377768	1660	1660	1660	1660	5000
237	20231122	145700	567077768	1666	1666	1666	1666	0
238	20231122	145600	567077768	1666	1657	1666	1655	8166
239	20231122	145500	553552881	1667	1667	1667	1667	3
240	20231122	145400	553547880	1667	1667	1667	1667	2
241	20231122	145300	553544546	1657	1667	1667	1657	31
242	20231122	145200	553492879	1667	1667	1667	1656	212
243	20231122	145100	553141678	1666	1666	1666	1666	26
244	20231122	145000	553098362	1667	1667	1667	1667	0
245	20231122	144900	553098362	1667	1667	1667	1667	0
246	20231122	144800	553098362	1667	1662	1667	1662	561
247	20231122	144700	552163475	1667	1665	1668	1657	29588
248	20231122	144600	502992368	1670	1670	1670	1670	0
249	20231122	144500	502992368	1670	1670	1670	1670	38
250	20231122	144400	502928908	1670	1670	1670	1670	0
251	20231122	144300	502928908	1670	1670	1670	1670	0
252	20231122	144200	502928908	1670	1670	1670	1670	0
253	20231122	144100	502928908	1670	1670	1670	1670	0
254	20231122	144000	502928908	1670	1670	1670	1670	0
255	20231122	143900	502928908	1670	1665	1670	1665	3088
256	20231122	143800	497777018	1665	1665	1665	1665	497
257	20231122	143700	496949513	1666	1666	1666	1666	1535
258	20231122	143600	494392203	1668	1668	1668	1668	31
259	20231122	143500	494340495	1669	1669	1669	1669	1000
260	20231122	143400	492671495	1670	1670	1670	1670	0
261	20231122	143300	492671495	1670	1670	1670	1670	0
262	20231122	143200	492671495	1670	1670	1670	1670	0
263	20231122	143100	492671495	1670	1670	1670	1670	0
264	20231122	143000	492671495	1670	1670	1670	1670	0
265	20231122	142900	492671495	1670	1670	1670	1670	0
266	20231122	142800	492671495	1670	1670	1670	1670	1
267	20231122	142700	492669825	1664	1664	1664	1664	340
268	20231122	142600	492104065	1672	1672	1672	1672	0
269	20231122	142500	492104065	1672	1672	1672	1672	0
270	20231122	142400	492104065	1672	1672	1672	1672	0
271	20231122	142300	492104065	1672	1672	1672	1672	0
272	20231122	142200	492104065	1672	1672	1672	1672	0
273	20231122	142100	492104065	1672	1672	1672	1672	0
274	20231122	142000	492104065	1672	1672	1672	1672	200
275	20231122	141900	491769665	1672	1672	1672	1672	1
276	20231122	141800	491767993	1672	1672	1672	1672	0
277	20231122	141700	491767993	1672	1672	1672	1672	0
278	20231122	141600	491767993	1672	1672	1672	1672	0
279	20231122	141500	491767993	1672	1672	1672	1672	2011
280	20231122	141400	488405601	1662	1674	1674	1662	8551
281	20231122	141300	474152858	1674	1674	1674	1674	0
282	20231122	141200	474152858	1674	1665	1674	1664	201
283	20231122	141100	473818375	1665	1665	1665	1665	1
284	20231122	141000	473816710	1676	1676	1676	1676	1
285	20231122	140900	473815034	1670	1670	1670	1670	0
286	20231122	140800	473815034	1670	1670	1670	1670	0
287	20231122	140700	473815034	1670	1670	1670	1670	1000
288	20231122	140600	472145034	1676	1675	1676	1675	3400
289	20231122	140500	466449662	1675	1676	1676	1662	20032
290	20231122	140400	433095373	1671	1671	1671	1671	1069
291	20231122	140300	431309074	1672	1672	1672	1672	210
292	20231122	140200	430957954	1676	1676	1676	1676	0
293	20231122	140100	430957954	1676	1676	1676	1676	465
294	20231122	140000	430178614	1672	1672	1672	1672	0
295	20231122	135900	430178614	1672	1672	1672	1672	34
296	20231122	135800	430121766	1676	1676	1676	1676	0
297	20231122	135700	430121766	1676	1676	1676	1676	0
298	20231122	135600	430121766	1676	1676	1676	1676	0
299	20231122	135500	430121766	1676	1676	1676	1676	0
300	20231122	135400	430121766	1676	1676	1676	1676	0
301	20231122	135300	430121766	1676	1676	1676	1676	190
302	20231122	135200	429803326	1676	1676	1676	1676	0
303	20231122	135100	429803326	1676	1676	1676	1676	0
304	20231122	135000	429803326	1676	1676	1676	1676	0
305	20231122	134900	429803326	1676	1676	1676	1676	500
306	20231122	134800	428965326	1676	1676	1676	1676	0
307	20231122	134700	428965326	1676	1676	1676	1676	0
308	20231122	134600	428965326	1676	1676	1676	1676	0
309	20231122	134500	428965326	1676	1676	1676	1676	0
310	20231122	134400	428965326	1676	1676	1676	1676	0
311	20231122	134300	428965326	1676	1676	1676	1676	0
312	20231122	134200	428965326	1676	1676	1676	1676	0
313	20231122	134100	428965326	1676	1672	1676	1672	10408
314	20231122	134000	411563142	1676	1676	1676	1676	0
315	20231122	133900	411563142	1676	1676	1676	1676	0
316	20231122	133800	411563142	1676	1676	1676	1676	0
317	20231122	133700	411563142	1676	1674	1676	1674	1190
318	20231122	133600	409571080	1674	1674	1674	1674	0
319	20231122	133500	409571080	1674	1674	1674	1674	0
320	20231122	133400	409571080	1674	1674	1674	1674	2
321	20231122	133300	409567732	1671	1671	1671	1671	0
322	20231122	133200	409567732	1671	1671	1671	1671	766
323	20231122	133100	408287746	1672	1672	1672	1672	10
324	20231122	133000	408271026	1672	1672	1672	1672	0
325	20231122	132900	408271026	1672	1673	1673	1672	65
326	20231122	132800	408162342	1673	1673	1673	1673	20
327	20231122	132700	408128882	1672	1672	1672	1672	0
328	20231122	132600	408128882	1672	1672	1672	1672	0
329	20231122	132500	408128882	1672	1672	1672	1672	0
330	20231122	132400	408128882	1672	1672	1672	1672	0
331	20231122	132300	408128882	1672	1672	1672	1672	0
332	20231122	132200	408128882	1672	1672	1672	1672	5
333	20231122	132100	408120522	1673	1673	1673	1673	0
334	20231122	132000	408120522	1673	1673	1673	1673	0
335	20231122	131900	408120522	1673	1673	1673	1673	0
336	20231122	131800	408120522	1673	1673	1673	1673	0
337	20231122	131700	408120522	1673	1673	1673	1673	0
338	20231122	131600	408120522	1673	1673	1673	1673	0
339	20231122	131500	408120522	1673	1673	1673	1673	558
340	20231122	131400	407186988	1673	1673	1673	1673	20
341	20231122	131300	407153528	1674	1674	1674	1674	1
342	20231122	131200	407151854	1670	1669	1670	1669	3454
343	20231122	131100	401384078	1669	1668	1669	1668	1000
344	20231122	131000	399715623	1668	1668	1668	1668	0
345	20231122	130900	399715623	1668	1668	1668	1668	451
346	20231122	130800	398963355	1666	1666	1666	1666	668
347	20231122	130700	397850467	1667	1667	1667	1667	0
348	20231122	130600	397850467	1667	1667	1667	1667	130
349	20231122	130500	397633757	1667	1667	1667	1667	3
350	20231122	130400	397628756	1668	1668	1668	1668	18
351	20231122	130300	397598732	1667	1667	1667	1667	16
352	20231122	130200	397572060	1667	1667	1667	1667	0
353	20231122	130100	397572060	1667	1667	1667	1667	0
354	20231122	130000	397572060	1667	1667	1667	1667	138
355	20231122	125900	397342014	1667	1667	1667	1667	2
356	20231122	125800	397338680	1667	1667	1667	1667	457
357	20231122	125700	396576861	1667	1667	1667	1667	451
358	20231122	125600	395825044	1664	1667	1667	1664	2301
359	20231122	125500	391995691	1666	1666	1666	1666	2
360	20231122	125400	391992359	1665	1665	1665	1665	1
361	20231122	125300	391990694	1666	1666	1666	1666	0
362	20231122	125200	391990694	1666	1667	1667	1666	2025
363	20231122	125100	388616184	1668	1668	1668	1668	4
364	20231122	125000	388609512	1667	1667	1667	1667	100
365	20231122	124900	388442812	1667	1667	1667	1667	0
366	20231122	124800	388442812	1667	1667	1667	1667	0
367	20231122	124700	388442812	1667	1667	1667	1667	5
368	20231122	124600	388434477	1667	1667	1667	1667	0
369	20231122	124500	388434477	1667	1668	1668	1667	13
370	20231122	124400	388412801	1668	1667	1668	1667	36
371	20231122	124300	388352771	1666	1666	1666	1666	0
372	20231122	124200	388352771	1666	1666	1666	1666	0
373	20231122	124100	388352771	1666	1666	1666	1666	0
374	20231122	124000	388352771	1666	1666	1666	1666	0
375	20231122	123900	388352771	1666	1666	1666	1666	0
376	20231122	123800	388352771	1666	1666	1666	1666	0
377	20231122	123700	388352771	1666	1666	1667	1666	2324
378	20231122	123600	384479402	1667	1667	1667	1667	0
379	20231122	123500	384479402	1667	1667	1667	1667	0
380	20231122	123400	384479402	1667	1667	1667	1667	0
381	20231122	123300	384479402	1667	1667	1667	1667	3
382	20231122	123200	384474401	1661	1661	1661	1661	10
383	20231122	123100	384457791	1662	1664	1664	1662	1213
384	20231122	123000	382440656	1665	1666	1666	1665	47
385	20231122	122900	382362372	1678	1678	1678	1678	0
386	20231122	122800	382362372	1678	1678	1678	1678	0
387	20231122	122700	382362372	1678	1678	1678	1678	0
388	20231122	122600	382362372	1678	1672	1678	1663	5533
389	20231122	122500	373122348	1685	1685	1685	1685	0
390	20231122	122400	373122348	1685	1685	1685	1685	0
391	20231122	122300	373122348	1685	1685	1685	1685	0
392	20231122	122200	373122348	1685	1686	1686	1672	3774
393	20231122	122100	366797531	1671	1688	1688	1671	37200
394	20231122	122000	304226354	1689	1689	1689	1689	1401
395	20231122	121900	301860065	1689	1689	1689	1689	2996
396	20231122	121800	296799821	1689	1689	1689	1689	0
397	20231122	121700	296799821	1689	1689	1689	1689	0
398	20231122	121600	296799821	1689	1689	1689	1689	0
399	20231122	121500	296799821	1689	1689	1689	1689	0
400	20231122	121400	296799821	1689	1689	1689	1689	0
401	20231122	121300	296799821	1689	1689	1689	1689	0
402	20231122	121200	296799821	1689	1689	1689	1689	0
403	20231122	121100	296799821	1689	1689	1689	1689	0
404	20231122	121000	296799821	1689	1689	1689	1689	200
405	20231122	120900	296462021	1689	1689	1689	1689	0
406	20231122	120800	296462021	1689	1689	1689	1689	0
407	20231122	120700	296462021	1689	1689	1689	1689	0
408	20231122	120600	296462021	1689	1689	1689	1689	2049
409	20231122	120500	293001260	1689	1689	1689	1689	1000
410	20231122	120400	291312260	1697	1697	1697	1697	0
411	20231122	120300	291312260	1697	1697	1697	1697	0
412	20231122	120200	291312260	1697	1697	1697	1697	0
413	20231122	120100	291312260	1697	1697	1697	1697	0
414	20231122	120000	291312260	1697	1697	1697	1697	0
415	20231122	115900	291312260	1697	1697	1697	1697	10
416	20231122	115800	291295290	1697	1697	1697	1697	0
417	20231122	115700	291295290	1697	1697	1697	1697	0
418	20231122	115600	291295290	1697	1697	1697	1697	0
419	20231122	115500	291295290	1697	1697	1697	1697	0
420	20231122	115400	291295290	1697	1697	1697	1697	0
421	20231122	115300	291295290	1697	1697	1697	1697	0
422	20231122	115200	291295290	1697	1697	1697	1697	0
423	20231122	115100	291295290	1697	1697	1697	1697	0
424	20231122	115000	291295290	1697	1697	1697	1697	0
425	20231122	114900	291295290	1697	1697	1697	1688	3
426	20231122	114800	291290208	1687	1687	1687	1687	90
427	20231122	114700	291138378	1687	1687	1687	1687	0
428	20231122	114600	291138378	1687	1687	1687	1687	0
429	20231122	114500	291138378	1687	1687	1687	1687	0
430	20231122	114400	291138378	1687	1687	1687	1687	0
431	20231122	114300	291138378	1687	1687	1687	1687	0
432	20231122	114200	291138378	1687	1687	1687	1687	501
433	20231122	114100	290293191	1687	1687	1687	1687	0
434	20231122	114000	290293191	1687	1687	1687	1687	0
435	20231122	113900	290293191	1687	1691	1691	1687	28000
436	20231122	113800	243000358	1691	1691	1691	1691	0
437	20231122	113700	243000358	1691	1691	1691	1691	31
438	20231122	113600	242947937	1699	1699	1699	1699	0
439	20231122	113500	242947937	1699	1699	1699	1699	148
440	20231122	113400	242696485	1699	1699	1699	1699	0
441	20231122	113300	242696485	1699	1699	1699	1699	0
442	20231122	113200	242696485	1699	1699	1699	1699	0
443	20231122	113100	242696485	1699	1699	1699	1699	0
444	20231122	113000	242696485	1699	1699	1699	1699	0
445	20231122	112900	242696485	1699	1699	1699	1699	0
446	20231122	112800	242696485	1699	1699	1699	1699	1
447	20231122	112700	242694786	1690	1691	1691	1690	4000
448	20231122	112600	235933273	1691	1691	1691	1691	0
449	20231122	112500	235933273	1691	1691	1691	1691	252
450	20231122	112400	235507141	1699	1699	1699	1699	87
451	20231122	112300	235359328	1699	1699	1699	1699	91
452	20231122	112200	235204719	1699	1699	1699	1699	370
453	20231122	112100	234576089	1699	1699	1699	1699	0
454	20231122	112000	234576089	1699	1698	1699	1698	2130
455	20231122	111900	230957861	1698	1694	1698	1691	8001
456	20231122	111800	217415287	1698	1698	1698	1698	11
457	20231122	111700	217396609	1699	1699	1699	1699	0
458	20231122	111600	217396609	1699	1699	1699	1699	0
459	20231122	111500	217396609	1699	1699	1699	1699	0
460	20231122	111400	217396609	1699	1699	1699	1699	0
461	20231122	111300	217396609	1699	1699	1699	1699	100
462	20231122	111200	217226709	1699	1699	1699	1699	0
463	20231122	111100	217226709	1699	1699	1699	1699	0
464	20231122	111000	217226709	1699	1699	1699	1699	0
465	20231122	110900	217226709	1699	1699	1699	1699	0
466	20231122	110800	217226709	1699	1699	1699	1699	0
467	20231122	110700	217226709	1699	1699	1699	1699	0
468	20231122	110600	217226709	1699	1699	1699	1699	100
469	20231122	110500	217056809	1699	1699	1699	1699	50
470	20231122	110400	216971859	1699	1699	1699	1699	50
471	20231122	110300	216886909	1699	1699	1699	1699	0
472	20231122	110200	216886909	1699	1699	1699	1699	0
473	20231122	110100	216886909	1699	1699	1699	1699	110
474	20231122	110000	216700019	1699	1699	1699	1699	0
475	20231122	105900	216700019	1699	1699	1699	1699	0
476	20231122	105800	216700019	1699	1699	1699	1699	0
477	20231122	105700	216700019	1699	1699	1699	1699	0
478	20231122	105600	216700019	1699	1692	1699	1692	971
479	20231122	105500	215057080	1699	1699	1699	1699	100
480	20231122	105400	214887180	1701	1701	1701	1701	0
481	20231122	105300	214887180	1701	1701	1701	1701	0
482	20231122	105200	214887180	1701	1701	1701	1701	0
483	20231122	105100	214887180	1701	1701	1701	1701	1
484	20231122	105000	214885479	1701	1701	1701	1701	1
485	20231122	104900	214883778	1692	1692	1692	1692	0
486	20231122	104800	214883778	1692	1692	1692	1692	0
487	20231122	104700	214883778	1692	1701	1701	1692	589
488	20231122	104600	213886740	1701	1701	1701	1701	0
489	20231122	104500	213886740	1701	1701	1701	1701	0
490	20231122	104400	213886740	1701	1701	1701	1701	0
491	20231122	104300	213886740	1701	1701	1701	1701	0
492	20231122	104200	213886740	1701	1694	1701	1691	1001
493	20231122	104100	212193043	1702	1702	1702	1702	0
494	20231122	104000	212193043	1702	1702	1702	1702	0
495	20231122	103900	212193043	1702	1702	1702	1702	1
496	20231122	103800	212191341	1692	1692	1692	1692	0
497	20231122	103700	212191341	1692	1692	1692	1692	0
498	20231122	103600	212191341	1692	1692	1692	1692	0
499	20231122	103500	212191341	1692	1692	1692	1692	0
500	20231122	103400	212191341	1692	1692	1692	1692	1
501	20231122	103300	212189649	1703	1703	1703	1703	100
502	20231122	103200	212019349	1703	1703	1703	1703	0
503	20231122	103100	212019349	1703	1703	1703	1703	0
504	20231122	103000	212019349	1703	1703	1703	1703	0
505	20231122	102900	212019349	1703	1698	1703	1698	901
506	20231122	102800	210484951	1703	1703	1703	1703	3
507	20231122	102700	210479842	1700	1700	1700	1700	0
508	20231122	102600	210479842	1700	1700	1700	1700	53
509	20231122	102500	210389742	1705	1705	1705	1705	0
510	20231122	102400	210389742	1705	1704	1705	1704	87
511	20231122	102300	210241493	1704	1704	1704	1704	1
512	20231122	102200	210239789	1700	1700	1700	1700	970
513	20231122	102100	208590789	1698	1698	1698	1698	0
514	20231122	102000	208590789	1698	1698	1698	1698	280
515	20231122	101900	208115349	1698	1698	1698	1698	30
516	20231122	101800	208064409	1698	1698	1698	1698	1
517	20231122	101700	208062711	1695	1693	1695	1693	2548
518	20231122	101600	203746645	1693	1693	1693	1693	0
519	20231122	101500	203746645	1693	1693	1693	1693	0
520	20231122	101400	203746645	1693	1691	1693	1690	4001
521	20231122	101300	196983000	1692	1692	1692	1692	1549
522	20231122	101200	194362092	1692	1692	1692	1692	1
523	20231122	101100	194360400	1696	1696	1696	1696	0
524	20231122	101000	194360400	1696	1696	1696	1696	72
525	20231122	100900	194238288	1698	1698	1698	1698	0
526	20231122	100800	194238288	1698	1698	1698	1698	0
527	20231122	100700	194238288	1698	1698	1698	1698	0
528	20231122	100600	194238288	1698	1698	1698	1698	0
529	20231122	100500	194238288	1698	1698	1698	1698	0
530	20231122	100400	194238288	1698	1698	1698	1698	0
531	20231122	100300	194238288	1698	1698	1698	1698	0
532	20231122	100200	194238288	1698	1691	1698	1691	54
533	20231122	100100	194146946	1690	1690	1690	1690	0
534	20231122	100000	194146946	1690	1690	1690	1690	100
535	20231122	095900	193977946	1698	1698	1698	1698	0
536	20231122	095800	193977946	1698	1698	1698	1698	0
537	20231122	095700	193977946	1698	1698	1698	1698	1
538	20231122	095600	193976248	1689	1689	1689	1689	0
539	20231122	095500	193976248	1689	1691	1691	1689	5000
540	20231122	095400	185528593	1699	1699	1699	1699	0
541	20231122	095300	185528593	1699	1699	1699	1699	1
542	20231122	095200	185526894	1689	1689	1689	1689	0
543	20231122	095100	185526894	1689	1689	1689	1689	0
544	20231122	095000	185526894	1689	1699	1704	1689	7500
545	20231122	094900	172846880	1691	1691	1691	1691	0
546	20231122	094800	172846880	1691	1691	1691	1691	0
547	20231122	094700	172846880	1691	1691	1691	1691	0
548	20231122	094600	172846880	1691	1691	1691	1691	0
549	20231122	094500	172846880	1691	1690	1691	1690	2269
550	20231122	094400	169012133	1691	1693	1693	1691	630
551	20231122	094300	167946783	1693	1693	1693	1693	569
552	20231122	094200	166983466	1694	1694	1694	1694	0
553	20231122	094100	166983466	1694	1695	1695	1694	111
554	20231122	094000	166795428	1699	1699	1699	1699	1
555	20231122	093900	166793729	1695	1695	1695	1695	0
556	20231122	093800	166793729	1695	1695	1695	1695	164
557	20231122	093700	166515749	1695	1694	1695	1694	519
558	20231122	093600	165636074	1694	1694	1694	1694	20
559	20231122	093500	165602194	1694	1694	1694	1694	82
560	20231122	093400	165463286	1694	1693	1694	1693	103
561	20231122	093300	165288906	1693	1693	1693	1693	18
562	20231122	093200	165258432	1693	1693	1693	1693	19
563	20231122	093100	165226265	1693	1690	1693	1689	805
564	20231122	093000	163864449	1693	1693	1693	1693	52
565	20231122	092900	163776413	1693	1693	1693	1693	618
566	20231122	092800	162730139	1693	1693	1693	1693	28
567	20231122	092700	162682735	1693	1693	1693	1693	34
568	20231122	092600	162625173	1693	1693	1693	1693	0
569	20231122	092500	162625173	1693	1693	1693	1693	139
570	20231122	092400	162389846	1693	1693	1693	1693	62
571	20231122	092300	162284880	1693	1693	1693	1693	0
572	20231122	092200	162284880	1693	1692	1693	1692	700
573	20231122	092100	161099973	1693	1690	1693	1688	3807
574	20231122	092000	154672328	1690	1693	1693	1690	9319
575	20231122	091900	138916545	1692	1692	1692	1692	600
576	20231122	091800	137901345	1692	1693	1693	1691	8604
577	20231122	091700	123342174	1693	1695	1695	1693	1265
578	20231122	091600	121200017	1695	1702	1702	1695	762
579	20231122	091500	119908410	1694	1695	1695	1694	701
580	20231122	091400	118720811	1694	1694	1694	1694	0
581	20231122	091300	118720811	1694	1696	1696	1694	7000
582	20231122	091200	106858600	1707	1696	1707	1695	10455
583	20231122	091100	89131864	1696	1707	1707	1696	511
584	20231122	091000	88265087	1696	1697	1707	1696	857
585	20231122	090900	86810439	1709	1709	1709	1709	80
586	20231122	090800	86673719	1696	1699	1700	1696	13501
587	20231122	090700	63759299	1698	1698	1698	1698	0
588	20231122	090600	63759299	1698	1707	1707	1698	22921
589	20231122	090500	24668387	1707	1707	1707	1707	2
590	20231122	090400	24664973	1707	1712	1712	1707	11717
591	20231122	090300	4630928	1715	1725	1725	1715	150
592	20231122	090200	4373178	1715	1715	1715	1715	300
593	20231122	090100	3858678	1715	1715	1715	1715	0
594	20231122	090000	3858678	1715	1710	1715	1710	2256