KissMeData/013720/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	185500	3395307656	1907	1907	1907	1907	41628
3	20231121	185400	3395307656	1907	1907	1907	1907	0
4	20231121	185300	3395307656	1907	1907	1907	1907	0
5	20231121	185200	3395307656	1907	1907	1907	1907	0
6	20231121	185100	3395307656	1907	1907	1907	1907	0
7	20231121	185000	3395307656	1907	1907	1907	1907	0
8	20231121	184900	3395307656	1907	1907	1907	1907	0
9	20231121	184800	3395307656	1907	1907	1907	1907	0
10	20231121	184700	3395307656	1907	1907	1907	1907	0
11	20231121	184600	3395307656	1907	1907	1907	1907	0
12	20231121	184500	3395307656	1907	1907	1907	1907	0
13	20231121	184400	3395307656	1907	1907	1907	1907	0
14	20231121	184300	3395307656	1907	1907	1907	1907	0
15	20231121	184200	3395307656	1907	1907	1907	1907	0
16	20231121	184100	3395307656	1907	1907	1907	1907	0
17	20231121	184000	3395307656	1907	1907	1907	1907	0
18	20231121	183900	3395307656	1907	1907	1907	1907	0
19	20231121	183800	3395307656	1907	1907	1907	1907	0
20	20231121	183700	3395307656	1907	1907	1907	1907	0
21	20231121	183600	3395307656	1907	1907	1907	1907	0
22	20231121	183500	3395307656	1907	1907	1907	1907	0
23	20231121	183400	3395307656	1907	1907	1907	1907	0
24	20231121	183300	3395307656	1907	1907	1907	1907	0
25	20231121	183200	3395307656	1907	1907	1907	1907	0
26	20231121	183100	3395307656	1907	1907	1907	1907	0
27	20231121	183000	3395307656	1907	1907	1907	1907	0
28	20231121	182900	3395307656	1907	1907	1907	1907	0
29	20231121	182800	3395307656	1907	1907	1907	1907	0
30	20231121	182700	3395307656	1907	1907	1907	1907	0
31	20231121	182600	3395307656	1907	1907	1907	1907	0
32	20231121	182500	3395307656	1907	1907	1907	1907	41628
33	20231121	182400	3395307656	1907	1907	1907	1907	0
34	20231121	182300	3395307656	1907	1907	1907	1907	0
35	20231121	182200	3395307656	1907	1907	1907	1907	0
36	20231121	182100	3395307656	1907	1907	1907	1907	0
37	20231121	182000	3395307656	1907	1907	1907	1907	0
38	20231121	181900	3395307656	1907	1907	1907	1907	0
39	20231121	181800	3395307656	1907	1907	1907	1907	0
40	20231121	181700	3395307656	1907	1907	1907	1907	0
41	20231121	181600	3395307656	1907	1907	1907	1907	0
42	20231121	181500	3395307656	1907	1907	1907	1907	0
43	20231121	181400	3395307656	1907	1907	1907	1907	0
44	20231121	181300	3395307656	1907	1907	1907	1907	0
45	20231121	181200	3395307656	1907	1907	1907	1907	0
46	20231121	181100	3395307656	1907	1907	1907	1907	0
47	20231121	181000	3395307656	1907	1907	1907	1907	0
48	20231121	180900	3395307656	1907	1907	1907	1907	0
49	20231121	180800	3395307656	1907	1907	1907	1907	0
50	20231121	180700	3395307656	1907	1907	1907	1907	0
51	20231121	180600	3395307656	1907	1907	1907	1907	0
52	20231121	180500	3395307656	1907	1907	1907	1907	0
53	20231121	180400	3395307656	1907	1907	1907	1907	0
54	20231121	180300	3395307656	1907	1907	1907	1907	0
55	20231121	180200	3395307656	1907	1907	1907	1907	0
56	20231121	180100	3395307656	1907	1907	1907	1907	0
57	20231121	180000	3395307656	1907	1907	1907	1907	0
58	20231121	175900	3395307656	1907	1907	1907	1907	0
59	20231121	175800	3395307656	1907	1907	1907	1907	0
60	20231121	175700	3395307656	1907	1907	1907	1907	0
61	20231121	175600	3395307656	1907	1907	1907	1907	0
62	20231121	175500	3395307656	1907	1907	1907	1907	41628
63	20231121	175400	3395307656	1907	1907	1907	1907	0
64	20231121	175300	3395307656	1907	1907	1907	1907	0
65	20231121	175200	3395307656	1907	1907	1907	1907	0
66	20231121	175100	3395307656	1907	1907	1907	1907	0
67	20231121	175000	3395307656	1907	1907	1907	1907	0
68	20231121	174900	3395307656	1907	1907	1907	1907	0
69	20231121	174800	3395307656	1907	1907	1907	1907	0
70	20231121	174700	3395307656	1907	1907	1907	1907	0
71	20231121	174600	3395307656	1907	1907	1907	1907	0
72	20231121	174500	3395307656	1907	1907	1907	1907	0
73	20231121	174400	3395307656	1907	1907	1907	1907	0
74	20231121	174300	3395307656	1907	1907	1907	1907	0
75	20231121	174200	3395307656	1907	1907	1907	1907	0
76	20231121	174100	3395307656	1907	1907	1907	1907	0
77	20231121	174000	3395307656	1907	1907	1907	1907	0
78	20231121	173900	3395307656	1907	1907	1907	1907	0
79	20231121	173800	3395307656	1907	1907	1907	1907	0
80	20231121	173700	3395307656	1907	1907	1907	1907	0
81	20231121	173600	3395307656	1907	1907	1907	1907	0
82	20231121	173500	3395307656	1907	1907	1907	1907	0
83	20231121	173400	3395307656	1907	1907	1907	1907	0
84	20231121	173300	3395307656	1907	1907	1907	1907	0
85	20231121	173200	3395307656	1907	1907	1907	1907	0
86	20231121	173100	3395307656	1907	1907	1907	1907	0
87	20231121	173000	3395307656	1907	1907	1907	1907	0
88	20231121	172900	3395307656	1907	1907	1907	1907	0
89	20231121	172800	3395307656	1907	1907	1907	1907	0
90	20231121	172700	3395307656	1907	1907	1907	1907	0
91	20231121	172600	3395307656	1907	1907	1907	1907	0
92	20231121	172500	3395307656	1907	1907	1907	1907	41628
93	20231121	172400	3395307656	1907	1907	1907	1907	0
94	20231121	172300	3395307656	1907	1907	1907	1907	0
95	20231121	172200	3395307656	1907	1907	1907	1907	0
96	20231121	172100	3395307656	1907	1907	1907	1907	0
97	20231121	172000	3395307656	1907	1907	1907	1907	0
98	20231121	171900	3395307656	1907	1907	1907	1907	0
99	20231121	171800	3395307656	1907	1907	1907	1907	0
100	20231121	171700	3395307656	1907	1907	1907	1907	0
101	20231121	171600	3395307656	1907	1907	1907	1907	0
102	20231121	171500	3395307656	1907	1907	1907	1907	0
103	20231121	171400	3395307656	1907	1907	1907	1907	0
104	20231121	171300	3395307656	1907	1907	1907	1907	0
105	20231121	171200	3395307656	1907	1907	1907	1907	0
106	20231121	171100	3395307656	1907	1907	1907	1907	0
107	20231121	171000	3395307656	1907	1907	1907	1907	0
108	20231121	170900	3395307656	1907	1907	1907	1907	0
109	20231121	170800	3395307656	1907	1907	1907	1907	0
110	20231121	170700	3395307656	1907	1907	1907	1907	0
111	20231121	170600	3395307656	1907	1907	1907	1907	0
112	20231121	170500	3395307656	1907	1907	1907	1907	0
113	20231121	170400	3395307656	1907	1907	1907	1907	0
114	20231121	170300	3395307656	1907	1907	1907	1907	0
115	20231121	170200	3395307656	1907	1907	1907	1907	0
116	20231121	170100	3395307656	1907	1907	1907	1907	0
117	20231121	170000	3395307656	1907	1907	1907	1907	0
118	20231121	165900	3395307656	1907	1907	1907	1907	0
119	20231121	165800	3395307656	1907	1907	1907	1907	0
120	20231121	165700	3395307656	1907	1907	1907	1907	0
121	20231121	165600	3395307656	1907	1907	1907	1907	0
122	20231121	165500	3395307656	1907	1907	1907	1907	41628
123	20231121	165400	3395307656	1907	1907	1907	1907	0
124	20231121	165300	3395307656	1907	1907	1907	1907	0
125	20231121	165200	3395307656	1907	1907	1907	1907	0
126	20231121	165100	3395307656	1907	1907	1907	1907	0
127	20231121	165000	3395307656	1907	1907	1907	1907	0
128	20231121	164900	3395307656	1907	1907	1907	1907	0
129	20231121	164800	3395307656	1907	1907	1907	1907	0
130	20231121	164700	3395307656	1907	1907	1907	1907	0
131	20231121	164600	3395307656	1907	1907	1907	1907	0
132	20231121	164500	3395307656	1907	1907	1907	1907	0
133	20231121	164400	3395307656	1907	1907	1907	1907	0
134	20231121	164300	3395307656	1907	1907	1907	1907	0
135	20231121	164200	3395307656	1907	1907	1907	1907	0
136	20231121	164100	3395307656	1907	1907	1907	1907	0
137	20231121	164000	3395307656	1907	1907	1907	1907	0
138	20231121	163900	3395307656	1907	1907	1907	1907	0
139	20231121	163800	3395307656	1907	1907	1907	1907	0
140	20231121	163700	3395307656	1907	1907	1907	1907	0
141	20231121	163600	3395307656	1907	1907	1907	1907	0
142	20231121	163500	3395307656	1907	1907	1907	1907	0
143	20231121	163400	3395307656	1907	1907	1907	1907	0
144	20231121	163300	3395307656	1907	1907	1907	1907	0
145	20231121	163200	3395307656	1907	1907	1907	1907	0
146	20231121	163100	3395307656	1907	1907	1907	1907	0
147	20231121	163000	3395307656	1907	1907	1907	1907	0
148	20231121	162900	3395307656	1907	1907	1907	1907	0
149	20231121	162800	3395307656	1907	1907	1907	1907	0
150	20231121	162700	3395307656	1907	1907	1907	1907	0
151	20231121	162600	3395307656	1907	1907	1907	1907	0
152	20231121	162500	3395307656	1907	1907	1907	1907	41628
153	20231121	162400	3395307656	1907	1907	1907	1907	0
154	20231121	162300	3395307656	1907	1907	1907	1907	0
155	20231121	162200	3395307656	1907	1907	1907	1907	0
156	20231121	162100	3395307656	1907	1907	1907	1907	0
157	20231121	162000	3395307656	1907	1907	1907	1907	0
158	20231121	161900	3395307656	1907	1907	1907	1907	0
159	20231121	161800	3395307656	1907	1907	1907	1907	0
160	20231121	161700	3395307656	1907	1907	1907	1907	0
161	20231121	161600	3395307656	1907	1907	1907	1907	0
162	20231121	161500	3395307656	1907	1907	1907	1907	0
163	20231121	161400	3395307656	1907	1907	1907	1907	0
164	20231121	161300	3395307656	1907	1907	1907	1907	0
165	20231121	161200	3395307656	1907	1907	1907	1907	0
166	20231121	161100	3395307656	1907	1907	1907	1907	0
167	20231121	161000	3395307656	1907	1907	1907	1907	0
168	20231121	160900	3395307656	1907	1907	1907	1907	0
169	20231121	160800	3395307656	1907	1907	1907	1907	0
170	20231121	160700	3395307656	1907	1907	1907	1907	0
171	20231121	160600	3395307656	1907	1907	1907	1907	0
172	20231121	160500	3395307656	1907	1907	1907	1907	0
173	20231121	160400	3395307656	1907	1907	1907	1907	0
174	20231121	160300	3395307656	1907	1907	1907	1907	0
175	20231121	160200	3395307656	1907	1907	1907	1907	0
176	20231121	160100	3395307656	1907	1907	1907	1907	0
177	20231121	160000	3395307656	1907	1907	1907	1907	0
178	20231121	155900	3395307656	1907	1907	1907	1907	0
179	20231121	155800	3395307656	1907	1907	1907	1907	0
180	20231121	155700	3395307656	1907	1907	1907	1907	0
181	20231121	155600	3395307656	1907	1907	1907	1907	0
182	20231121	155500	3395307656	1907	1907	1907	1907	41628
183	20231121	155400	3395307656	1907	1907	1907	1907	0
184	20231121	155300	3395307656	1907	1907	1907	1907	0
185	20231121	155200	3395307656	1907	1907	1907	1907	0
186	20231121	155100	3395307656	1907	1907	1907	1907	0
187	20231121	155000	3395307656	1907	1907	1907	1907	0
188	20231121	154900	3395307656	1907	1907	1907	1907	0
189	20231121	154800	3395307656	1907	1907	1907	1907	0
190	20231121	154700	3395307656	1907	1907	1907	1907	0
191	20231121	154600	3395307656	1907	1907	1907	1907	0
192	20231121	154500	3395307656	1907	1907	1907	1907	0
193	20231121	154400	3395307656	1907	1907	1907	1907	0
194	20231121	154300	3395307656	1907	1907	1907	1907	0
195	20231121	154200	3395307656	1907	1907	1907	1907	0
196	20231121	154100	3395307656	1907	1907	1907	1907	0
197	20231121	154000	3395307656	1907	1907	1907	1907	0
198	20231121	153900	3395307656	1907	1907	1907	1907	0
199	20231121	153800	3395307656	1907	1907	1907	1907	0
200	20231121	153700	3395307656	1907	1907	1907	1907	0
201	20231121	153600	3395307656	1907	1907	1907	1907	0
202	20231121	153500	3395307656	1907	1907	1907	1907	0
203	20231121	153400	3395307656	1907	1907	1907	1907	0
204	20231121	153300	3395307656	1907	1907	1907	1907	0
205	20231121	153200	3395307656	1907	1907	1907	1907	0
206	20231121	153100	3395307656	1907	1907	1907	1907	0
207	20231121	153000	3395307656	1907	1907	1907	1907	41628
208	20231121	152900	3315923060	1907	1907	1907	1907	0
209	20231121	152800	3315923060	1907	1907	1907	1907	0
210	20231121	152700	3315923060	1907	1907	1907	1907	0
211	20231121	152600	3315923060	1907	1907	1907	1907	0
212	20231121	152500	3315923060	1907	1907	1907	1907	0
213	20231121	152400	3315923060	1907	1907	1907	1907	0
214	20231121	152300	3315923060	1907	1907	1907	1907	0
215	20231121	152200	3315923060	1907	1907	1907	1907	0
216	20231121	152100	3315923060	1907	1907	1907	1907	0
217	20231121	152000	3315923060	1907	1907	1907	1907	0
218	20231121	151900	3315923060	1907	1907	1907	1905	4547
219	20231121	151800	3307256766	1905	1905	1907	1903	18098
220	20231121	151700	3272760291	1905	1906	1910	1905	5254
221	20231121	151600	3262738721	1909	1909	1909	1904	7301
222	20231121	151500	3248810880	1910	1897	1910	1897	17433
223	20231121	151400	3215663524	1897	1885	1900	1885	22445
224	20231121	151300	3173230089	1885	1889	1889	1884	412
225	20231121	151200	3172453300	1889	1887	1889	1887	534
226	20231121	151100	3171444956	1883	1885	1887	1883	10678
227	20231121	151000	3151322704	1885	1885	1887	1885	4674
228	20231121	150900	3142505900	1885	1892	1892	1885	20413
229	20231121	150800	3103992299	1892	1895	1895	1887	11921
230	20231121	150700	3081483455	1895	1889	1895	1889	14192
231	20231121	150600	3054604531	1888	1890	1894	1888	7951
232	20231121	150500	3039574011	1889	1885	1889	1884	7474
233	20231121	150400	3025469938	1885	1885	1887	1885	4015
234	20231121	150300	3017901234	1885	1886	1887	1885	895
235	20231121	150200	3016212657	1886	1883	1887	1879	9993
236	20231121	150100	2997396166	1882	1882	1883	1878	2478
237	20231121	150000	2992733428	1882	1882	1882	1882	750
238	20231121	145900	2991321928	1882	1877	1882	1877	7697
239	20231121	145800	2976860373	1877	1868	1877	1868	3418
240	20231121	145700	2970451083	1867	1867	1867	1867	4726
241	20231121	145600	2961627641	1867	1872	1875	1867	15354
242	20231121	145500	2932933441	1872	1871	1875	1868	9033
243	20231121	145400	2916024207	1871	1868	1871	1867	751
244	20231121	145300	2914622081	1868	1872	1873	1867	11167
245	20231121	145200	2893766208	1872	1868	1872	1868	1644
246	20231121	145100	2890691758	1867	1868	1868	1867	1435
247	20231121	145000	2888011380	1868	1867	1872	1867	5827
248	20231121	144900	2877124515	1867	1865	1867	1860	1020
249	20231121	144800	2875221810	1865	1855	1865	1855	3557
250	20231121	144700	2868619409	1855	1857	1857	1855	133
251	20231121	144600	2868372666	1855	1860	1860	1855	10519
252	20231121	144500	2848826757	1868	1868	1868	1868	267
253	20231121	144400	2848328001	1868	1865	1868	1860	20188
254	20231121	144300	2810744345	1865	1865	1865	1865	779
255	20231121	144200	2809291510	1866	1868	1869	1866	757
256	20231121	144100	2807878410	1869	1869	1875	1869	4585
257	20231121	144000	2799296140	1865	1865	1869	1865	1652
258	20231121	143900	2796214484	1869	1870	1870	1869	2938
259	20231121	143800	2790722023	1869	1865	1869	1863	1897
260	20231121	143700	2787186361	1871	1865	1871	1864	2001
261	20231121	143600	2783456442	1873	1874	1874	1864	250
262	20231121	143500	2782990423	1874	1875	1876	1864	1152
263	20231121	143400	2780831003	1875	1876	1876	1875	563
264	20231121	143300	2779775350	1876	1879	1880	1857	355
265	20231121	143200	2779109764	1863	1886	1887	1863	1447
266	20231121	143100	2776399522	1888	1867	1890	1867	5730
267	20231121	143000	2765642695	1869	1868	1869	1849	5480
268	20231121	142900	2755457597	1868	1851	1868	1851	5431
269	20231121	142800	2745350027	1851	1860	1860	1851	3317
270	20231121	142700	2739208213	1860	1861	1861	1860	337
271	20231121	142600	2738581156	1861	1853	1861	1852	2422
272	20231121	142500	2734083935	1852	1869	1871	1852	6425
273	20231121	142400	2722131747	1865	1865	1865	1865	2475
274	20231121	142300	2717515872	1865	1852	1875	1852	14097
275	20231121	142200	2691301803	1852	1849	1852	1840	2695
276	20231121	142100	2686332733	1849	1851	1851	1845	4718
277	20231121	142000	2677611386	1851	1850	1865	1849	11764
278	20231121	141900	2655769686	1850	1880	1903	1838	122449
279	20231121	141800	2425926977	1880	1897	1897	1880	4274
280	20231121	141700	2417872971	1897	1899	1899	1889	671
281	20231121	141600	2416604604	1899	1887	1900	1886	25883
282	20231121	141500	2367533175	1886	1891	1891	1880	1934
283	20231121	141400	2363893311	1891	1875	1891	1875	7741
284	20231121	141300	2349361807	1880	1873	1880	1873	1607
285	20231121	141200	2346344133	1873	1899	1899	1873	16866
286	20231121	141100	2314541540	1895	1890	1899	1890	22828
287	20231121	141000	2271263175	1889	1890	1890	1889	1142
288	20231121	140900	2269104800	1890	1892	1892	1890	110
289	20231121	140800	2268896824	1892	1890	1892	1890	5042
290	20231121	140700	2259367362	1880	1890	1890	1880	286
291	20231121	140600	2258828892	1890	1888	1890	1888	634
292	20231121	140500	2257631898	1888	1876	1889	1874	14423
293	20231121	140400	2230518432	1871	1870	1871	1870	561
294	20231121	140300	2229469259	1870	1877	1877	1870	2729
295	20231121	140200	2224360968	1877	1877	1877	1877	520
296	20231121	140100	2223384928	1877	1885	1885	1877	4494
297	20231121	140000	2214947895	1885	1885	1889	1885	254
298	20231121	135900	2214468354	1879	1879	1885	1878	5585
299	20231121	135800	2203967570	1879	1878	1879	1870	1018
300	20231121	135700	2202056918	1878	1877	1878	1877	204
301	20231121	135600	2201673842	1878	1875	1878	1867	241
302	20231121	135500	2201222707	1875	1867	1875	1867	2764
303	20231121	135400	2196054031	1867	1867	1867	1867	85
304	20231121	135300	2195895336	1865	1865	1879	1865	2870
305	20231121	135200	2190524720	1864	1867	1867	1864	980
306	20231121	135100	2188695340	1867	1893	1893	1867	13381
307	20231121	135000	2163591718	1882	1891	1893	1882	5109
308	20231121	134900	2153964616	1891	1897	1897	1891	2620
309	20231121	134800	2149002410	1898	1894	1898	1894	3075
310	20231121	134700	2143178135	1894	1898	1898	1888	5710
311	20231121	134600	2132356904	1899	1886	1900	1883	13166
312	20231121	134500	2107375293	1895	1887	1897	1887	4656
313	20231121	134400	2098571651	1885	1899	1900	1884	5164
314	20231121	134300	2088805635	1899	1875	1899	1875	5870
315	20231121	134200	2077720036	1875	1881	1881	1874	2060
316	20231121	134100	2073855439	1881	1871	1881	1871	5645
317	20231121	134000	2063257387	1863	1862	1863	1851	10549
318	20231121	133900	2043698284	1856	1873	1874	1856	17181
319	20231121	133800	2011636794	1873	1875	1875	1873	5451
320	20231121	133700	2001423773	1875	1876	1878	1874	7450
321	20231121	133600	1987452726	1876	1881	1885	1875	4869
322	20231121	133500	1978312472	1881	1875	1881	1874	10971
323	20231121	133400	1957731205	1875	1884	1886	1873	44882
324	20231121	133300	1873547871	1884	1904	1904	1884	3994
325	20231121	133200	1865999572	1905	1888	1905	1885	6946
326	20231121	133100	1852830443	1889	1893	1909	1887	17343
327	20231121	133000	1819952502	1894	1900	1900	1875	9096
328	20231121	132900	1802762479	1908	1901	1929	1866	21816
329	20231121	132800	1761454219	1900	1911	1922	1898	18522
330	20231121	132700	1726138520	1911	1941	1948	1892	60222
331	20231121	132600	1609967670	1941	1930	1956	1930	55555
332	20231121	132500	1501678200	1930	1938	1952	1926	30998
333	20231121	132400	1441710825	1952	1864	1953	1864	99451
334	20231121	132300	1250340066	1865	1884	1884	1864	22191
335	20231121	132200	1208744178	1884	1889	1892	1875	12859
336	20231121	132100	1184555278	1889	1909	1928	1870	62206
337	20231121	132000	1065949841	1907	1900	1909	1899	34946
338	20231121	131900	999548828	1898	1898	1898	1898	0
339	20231121	131800	999548828	1898	1894	1898	1882	27701
340	20231121	131700	947121713	1892	1891	1895	1886	21835
341	20231121	131600	905796656	1891	1879	1891	1879	38008
342	20231121	131500	834076864	1880	1880	1881	1878	17067
343	20231121	131400	801997833	1880	1880	1882	1867	13703
344	20231121	131300	776241747	1880	1849	1880	1849	12083
345	20231121	131200	753677099	1848	1866	1867	1848	23504
346	20231121	131100	709920132	1867	1867	1867	1862	4472
347	20231121	131000	701579296	1868	1855	1881	1855	29730
348	20231121	130900	646226857	1855	1842	1856	1834	23353
349	20231121	130800	603047221	1834	1832	1846	1832	2312
350	20231121	130700	598788276	1830	1849	1860	1830	12672
351	20231121	130600	575365795	1830	1827	1850	1827	29402
352	20231121	130500	521098006	1834	1826	1835	1826	12552
353	20231121	130400	498124748	1826	1814	1826	1814	7739
354	20231121	130300	484014467	1812	1810	1812	1799	7778
355	20231121	130200	469984152	1811	1812	1813	1811	3386
356	20231121	130100	463849654	1812	1813	1813	1812	1260
357	20231121	130000	461566251	1825	1825	1825	1812	1495
358	20231121	125900	458851593	1825	1829	1829	1825	2115
359	20231121	125800	454989065	1828	1830	1830	1825	321
360	20231121	125700	454402721	1830	1824	1831	1824	17928
361	20231121	125600	421604781	1826	1812	1828	1812	14389
362	20231121	125500	395403453	1811	1811	1814	1811	285
363	20231121	125400	394886687	1815	1809	1815	1809	1942
364	20231121	125300	391368735	1809	1814	1814	1808	548
365	20231121	125200	390376014	1814	1807	1815	1807	5488
366	20231121	125100	380441173	1807	1815	1815	1807	8744
367	20231121	125000	364630001	1810	1812	1824	1810	4941
368	20231121	124900	355666574	1813	1818	1829	1807	21132
369	20231121	124800	317318970	1819	1813	1830	1813	25267
370	20231121	124700	271422694	1813	1798	1813	1798	18136
371	20231121	124600	238715193	1798	1775	1813	1775	31483
372	20231121	124500	182360196	1775	1768	1775	1768	5567
373	20231121	124400	172498435	1768	1769	1769	1768	105
374	20231121	124300	172312790	1769	1769	1769	1769	0
375	20231121	124200	172312790	1769	1769	1769	1769	0
376	20231121	124100	172312790	1769	1769	1769	1769	1
377	20231121	124000	172311021	1764	1764	1764	1764	0
378	20231121	123900	172311021	1764	1764	1764	1764	0
379	20231121	123800	172311021	1764	1764	1764	1764	30
380	20231121	123700	172258101	1764	1764	1764	1764	500
381	20231121	123600	171376101	1770	1770	1770	1770	0
382	20231121	123500	171376101	1770	1770	1770	1770	0
383	20231121	123400	171376101	1770	1770	1770	1770	150
384	20231121	123300	171110601	1773	1773	1773	1773	734
385	20231121	123200	169809219	1770	1769	1770	1769	2022
386	20231121	123100	166231882	1769	1769	1769	1769	1
387	20231121	123000	166230113	1761	1761	1761	1761	2000
388	20231121	122900	162708113	1761	1761	1761	1761	203
389	20231121	122800	162350630	1769	1770	1770	1769	1673
390	20231121	122700	159390923	1770	1765	1770	1765	2103
391	20231121	122600	155670538	1765	1765	1765	1765	229
392	20231121	122500	155266353	1765	1760	1765	1760	2963
393	20231121	122400	150050633	1760	1753	1760	1753	597
394	20231121	122300	148999990	1753	1760	1760	1752	656
395	20231121	122200	147848277	1760	1760	1760	1760	20
396	20231121	122100	147813077	1760	1760	1760	1760	96
397	20231121	122000	147644117	1760	1760	1760	1760	0
398	20231121	121900	147644117	1760	1760	1760	1760	0
399	20231121	121800	147644117	1760	1760	1760	1760	22
400	20231121	121700	147605397	1760	1763	1763	1760	1095
401	20231121	121600	145676589	1741	1778	1779	1741	252
402	20231121	121500	145232497	1784	1737	1784	1737	30000
403	20231121	121400	92318869	1738	1727	1738	1727	2119
404	20231121	121300	88646009	1727	1727	1727	1726	153
405	20231121	121200	88381890	1726	1727	1727	1726	738
406	20231121	121100	87108043	1728	1728	1728	1728	1
407	20231121	121000	87106315	1726	1726	1726	1726	154
408	20231121	120900	86840511	1726	1726	1726	1726	0
409	20231121	120800	86840511	1726	1726	1726	1726	0
410	20231121	120700	86840511	1726	1726	1726	1726	1
411	20231121	120600	86838785	1726	1726	1726	1726	63
412	20231121	120500	86730047	1726	1726	1726	1726	0
413	20231121	120400	86730047	1726	1726	1726	1726	51
414	20231121	120300	86642021	1726	1726	1726	1726	50
415	20231121	120200	86555721	1726	1726	1726	1726	0
416	20231121	120100	86555721	1726	1726	1726	1726	1
417	20231121	120000	86553995	1726	1726	1726	1726	0
418	20231121	115900	86553995	1726	1726	1726	1726	52
419	20231121	115800	86464243	1726	1726	1726	1726	141
420	20231121	115700	86220877	1726	1726	1726	1726	0
421	20231121	115600	86220877	1726	1726	1726	1726	0
422	20231121	115500	86220877	1726	1726	1726	1726	1
423	20231121	115400	86219151	1725	1725	1725	1725	561
424	20231121	115300	85251426	1725	1725	1725	1725	10
425	20231121	115200	85234176	1725	1725	1725	1725	0
426	20231121	115100	85234176	1725	1725	1725	1725	54
427	20231121	115000	85141026	1725	1725	1725	1725	30
428	20231121	114900	85089276	1725	1725	1725	1725	20
429	20231121	114800	85054776	1725	1725	1725	1725	0
430	20231121	114700	85054776	1725	1725	1725	1725	0
431	20231121	114600	85054776	1725	1725	1725	1725	5
432	20231121	114500	85046151	1725	1725	1725	1725	0
433	20231121	114400	85046151	1725	1726	1727	1725	110
434	20231121	114300	84856220	1727	1725	1727	1725	205
435	20231121	114200	84502195	1727	1727	1727	1727	2
436	20231121	114100	84498741	1727	1720	1727	1715	1885
437	20231121	114000	81264815	1736	1736	1736	1736	0
438	20231121	113900	81264815	1736	1736	1736	1736	0
439	20231121	113800	81264815	1736	1736	1736	1736	0
440	20231121	113700	81264815	1736	1736	1736	1736	0
441	20231121	113600	81264815	1736	1736	1736	1736	0
442	20231121	113500	81264815	1736	1736	1736	1736	1
443	20231121	113400	81263079	1731	1731	1731	1731	0
444	20231121	113300	81263079	1731	1731	1731	1731	0
445	20231121	113200	81263079	1731	1729	1731	1729	593
446	20231121	113100	80237049	1731	1723	1731	1722	1146
447	20231121	113000	78258576	1717	1714	1724	1714	2715
448	20231121	112900	73586010	1719	1719	1719	1719	0
449	20231121	112800	73586010	1719	1719	1719	1719	0
450	20231121	112700	73586010	1719	1719	1719	1719	1
451	20231121	112600	73584291	1714	1718	1718	1714	602
452	20231121	112500	72552455	1714	1716	1716	1714	80
453	20231121	112400	72415199	1719	1719	1719	1719	0
454	20231121	112300	72415199	1719	1719	1719	1719	0
455	20231121	112200	72415199	1719	1719	1719	1719	0
456	20231121	112100	72415199	1719	1719	1719	1719	1
457	20231121	112000	72413480	1719	1719	1719	1719	0
458	20231121	111900	72413480	1719	1719	1719	1719	1
459	20231121	111800	72411761	1719	1719	1719	1719	1
460	20231121	111700	72410042	1716	1716	1716	1716	4
461	20231121	111600	72403178	1719	1719	1719	1719	119
462	20231121	111500	72198617	1719	1719	1719	1719	1
463	20231121	111400	72196898	1716	1716	1716	1716	0
464	20231121	111300	72196898	1716	1716	1716	1716	25
465	20231121	111200	72153998	1716	1716	1716	1716	1
466	20231121	111100	72152282	1713	1715	1715	1713	558
467	20231121	111000	71196196	1715	1715	1715	1715	0
468	20231121	110900	71196196	1715	1713	1715	1713	51
469	20231121	110800	71108831	1715	1715	1715	1715	0
470	20231121	110700	71108831	1715	1715	1715	1715	0
471	20231121	110600	71108831	1715	1715	1715	1715	0
472	20231121	110500	71108831	1715	1715	1715	1715	0
473	20231121	110400	71108831	1715	1715	1715	1715	0
474	20231121	110300	71108831	1715	1714	1715	1713	646
475	20231121	110200	70002165	1715	1715	1715	1715	11
476	20231121	110100	69983300	1714	1714	1714	1714	50
477	20231121	110000	69897600	1714	1714	1714	1714	0
478	20231121	105900	69897600	1714	1714	1714	1714	0
479	20231121	105800	69897600	1714	1714	1714	1714	1
480	20231121	105700	69895886	1715	1715	1715	1715	3
481	20231121	105600	69890741	1716	1716	1716	1716	256
482	20231121	105500	69451445	1716	1716	1716	1716	10
483	20231121	105400	69434285	1716	1716	1716	1715	7
484	20231121	105300	69422275	1721	1721	1721	1721	0
485	20231121	105200	69422275	1721	1721	1721	1721	1
486	20231121	105100	69420554	1713	1713	1713	1713	54
487	20231121	105000	69328052	1713	1713	1713	1713	26
488	20231121	104900	69283514	1724	1724	1724	1724	10
489	20231121	104800	69266274	1725	1725	1725	1725	0
490	20231121	104700	69266274	1725	1725	1725	1725	53
491	20231121	104600	69174849	1727	1727	1727	1727	150
492	20231121	104500	68915799	1715	1715	1715	1715	154
493	20231121	104400	68651689	1714	1713	1714	1713	3731
494	20231121	104300	62256985	1713	1713	1713	1713	40
495	20231121	104200	62188465	1714	1714	1714	1714	0
496	20231121	104100	62188465	1714	1714	1714	1714	1
497	20231121	104000	62186751	1711	1711	1711	1711	1
498	20231121	103900	62185040	1713	1713	1713	1713	524
499	20231121	103800	61287428	1713	1713	1713	1713	30
500	20231121	103700	61236038	1713	1713	1713	1713	46
501	20231121	103600	61157240	1714	1710	1714	1710	1497
502	20231121	103500	58595285	1710	1711	1711	1710	1139
503	20231121	103400	56646496	1711	1713	1713	1711	1722
504	20231121	103300	53698319	1713	1713	1713	1713	0
505	20231121	103200	53698319	1713	1713	1713	1713	5
506	20231121	103100	53689754	1713	1713	1713	1713	69
507	20231121	103000	53571557	1713	1713	1713	1713	78
508	20231121	102900	53437943	1712	1714	1714	1712	1812
509	20231121	102800	50333340	1715	1714	1715	1714	247
510	20231121	102700	49909924	1715	1715	1715	1715	201
511	20231121	102600	49565209	1714	1714	1714	1714	0
512	20231121	102500	49565209	1714	1718	1718	1714	1339
513	20231121	102400	47270057	1718	1718	1718	1718	0
514	20231121	102300	47270057	1718	1718	1718	1714	6173
515	20231121	102200	36679498	1718	1717	1718	1717	38
516	20231121	102100	36614233	1719	1720	1720	1719	544
517	20231121	102000	35678716	1720	1720	1720	1720	0
518	20231121	101900	35678716	1720	1720	1720	1720	4
519	20231121	101800	35671836	1720	1720	1720	1720	4
520	20231121	101700	35664956	1720	1721	1721	1720	123
521	20231121	101600	35453277	1720	1720	1720	1720	3
522	20231121	101500	35448117	1720	1720	1721	1720	39
523	20231121	101400	35381034	1721	1720	1721	1720	65
524	20231121	101300	35269222	1720	1721	1721	1720	920
525	20231121	101200	33686435	1721	1722	1722	1721	547
526	20231121	101100	32744548	1721	1721	1721	1721	27
527	20231121	101000	32698081	1722	1722	1722	1722	755
528	20231121	100900	31397971	1722	1722	1722	1722	0
529	20231121	100800	31397971	1722	1722	1722	1722	1
530	20231121	100700	31396249	1729	1729	1729	1729	0
531	20231121	100600	31396249	1729	1729	1729	1729	0
532	20231121	100500	31396249	1729	1726	1729	1726	49
533	20231121	100400	31311534	1730	1726	1730	1725	518
534	20231121	100300	30416082	1726	1728	1728	1726	504
535	20231121	100200	29545178	1728	1724	1728	1724	5
536	20231121	100100	29536553	1720	1720	1720	1720	0
537	20231121	100000	29536553	1720	1719	1720	1719	102
538	20231121	095900	29361150	1719	1720	1720	1719	1007
539	20231121	095800	27629117	1720	1720	1720	1720	0
540	20231121	095700	27629117	1720	1720	1720	1720	0
541	20231121	095600	27629117	1720	1720	1720	1720	0
542	20231121	095500	27629117	1720	1720	1720	1720	1
543	20231121	095400	27627397	1714	1714	1714	1714	0
544	20231121	095300	27627397	1714	1714	1714	1714	47
545	20231121	095200	27546839	1713	1713	1713	1713	104
546	20231121	095100	27368687	1713	1717	1717	1713	1181
547	20231121	095000	25343796	1717	1716	1717	1716	224
548	20231121	094900	24959357	1716	1717	1717	1716	605
549	20231121	094800	23921149	1716	1716	1716	1716	7
550	20231121	094700	23909137	1716	1717	1717	1716	208
551	20231121	094600	23552008	1717	1717	1717	1717	0
552	20231121	094500	23552008	1717	1717	1719	1717	6
553	20231121	094400	23541704	1717	1718	1718	1717	2
554	20231121	094300	23538269	1720	1720	1720	1720	0
555	20231121	094200	23538269	1720	1720	1720	1720	0
556	20231121	094100	23538269	1720	1720	1720	1720	663
557	20231121	094000	22397909	1720	1719	1720	1719	123
558	20231121	093900	22186368	1716	1716	1716	1716	19
559	20231121	093800	22153764	1716	1716	1716	1716	540
560	20231121	093700	21227124	1716	1716	1716	1716	0
561	20231121	093600	21227124	1716	1716	1716	1716	7
562	20231121	093500	21215112	1715	1723	1725	1715	530
563	20231121	093400	20301418	1723	1714	1723	1713	191
564	20231121	093300	19973955	1723	1720	1723	1720	516
565	20231121	093200	19085821	1720	1723	1723	1714	19
566	20231121	093100	19053198	1713	1713	1713	1713	702
567	20231121	093000	17850672	1713	1719	1719	1713	3683
568	20231121	092900	11532664	1724	1724	1724	1724	4
569	20231121	092800	11525768	1725	1725	1725	1725	0
570	20231121	092700	11525768	1725	1725	1725	1725	0
571	20231121	092600	11525768	1725	1725	1725	1725	0
572	20231121	092500	11525768	1725	1725	1725	1725	0
573	20231121	092400	11525768	1725	1725	1725	1725	0
574	20231121	092300	11525768	1725	1725	1725	1725	0
575	20231121	092200	11525768	1725	1726	1726	1725	11
576	20231121	092100	11506786	1730	1729	1730	1729	100
577	20231121	092000	11333791	1730	1713	1730	1713	198
578	20231121	091900	10991620	1719	1719	1719	1719	47
579	20231121	091800	10910827	1722	1729	1729	1722	2
580	20231121	091700	10907376	1733	1733	1733	1733	1
581	20231121	091600	10905643	1720	1734	1734	1710	4
582	20231121	091500	10898769	1710	1721	1721	1710	209
583	20231121	091400	10540207	1738	1738	1738	1738	19
584	20231121	091300	10507185	1739	1739	1739	1739	1
585	20231121	091200	10505446	1739	1720	1739	1720	142
586	20231121	091100	10261187	1709	1710	1710	1709	521
587	20231121	091000	9370407	1710	1719	1720	1710	396
588	20231121	090900	8691262	1717	1717	1717	1717	0
589	20231121	090800	8691262	1717	1719	1719	1717	129
590	20231121	090700	8469633	1719	1719	1719	1719	1
591	20231121	090600	8467914	1705	1720	1720	1705	1190
592	20231121	090500	6435440	1720	1720	1720	1712	472
593	20231121	090400	5623636	1720	1720	1720	1720	2
594	20231121	090300	5620196	1742	1726	1742	1724	1018
595	20231121	090200	3863393	1743	1743	1743	1743	1
596	20231121	090100	3861650	1726	1730	1730	1726	1554
597	20231121	090000	1175446	1730	1726	1730	1726	680