KissMeData/067390/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193500	492117880	1378	1378	1378	1378	5456
3	20231121	193400	492117880	1378	1378	1378	1378	0
4	20231121	193300	492117880	1378	1378	1378	1378	0
5	20231121	193200	492117880	1378	1378	1378	1378	0
6	20231121	193100	492117880	1378	1378	1378	1378	0
7	20231121	193000	492117880	1378	1378	1378	1378	0
8	20231121	192900	492117880	1378	1378	1378	1378	0
9	20231121	192800	492117880	1378	1378	1378	1378	0
10	20231121	192700	492117880	1378	1378	1378	1378	0
11	20231121	192600	492117880	1378	1378	1378	1378	0
12	20231121	192500	492117880	1378	1378	1378	1378	0
13	20231121	192400	492117880	1378	1378	1378	1378	0
14	20231121	192300	492117880	1378	1378	1378	1378	0
15	20231121	192200	492117880	1378	1378	1378	1378	0
16	20231121	192100	492117880	1378	1378	1378	1378	0
17	20231121	192000	492117880	1378	1378	1378	1378	0
18	20231121	191900	492117880	1378	1378	1378	1378	0
19	20231121	191800	492117880	1378	1378	1378	1378	0
20	20231121	191700	492117880	1378	1378	1378	1378	0
21	20231121	191600	492117880	1378	1378	1378	1378	0
22	20231121	191500	492117880	1378	1378	1378	1378	0
23	20231121	191400	492117880	1378	1378	1378	1378	0
24	20231121	191300	492117880	1378	1378	1378	1378	0
25	20231121	191200	492117880	1378	1378	1378	1378	0
26	20231121	191100	492117880	1378	1378	1378	1378	0
27	20231121	191000	492117880	1378	1378	1378	1378	0
28	20231121	190900	492117880	1378	1378	1378	1378	0
29	20231121	190800	492117880	1378	1378	1378	1378	0
30	20231121	190700	492117880	1378	1378	1378	1378	0
31	20231121	190600	492117880	1378	1378	1378	1378	0
32	20231121	190500	492117880	1378	1378	1378	1378	5456
33	20231121	190400	492117880	1378	1378	1378	1378	0
34	20231121	190300	492117880	1378	1378	1378	1378	0
35	20231121	190200	492117880	1378	1378	1378	1378	0
36	20231121	190100	492117880	1378	1378	1378	1378	0
37	20231121	190000	492117880	1378	1378	1378	1378	0
38	20231121	185900	492117880	1378	1378	1378	1378	0
39	20231121	185800	492117880	1378	1378	1378	1378	0
40	20231121	185700	492117880	1378	1378	1378	1378	0
41	20231121	185600	492117880	1378	1378	1378	1378	0
42	20231121	185500	492117880	1378	1378	1378	1378	0
43	20231121	185400	492117880	1378	1378	1378	1378	0
44	20231121	185300	492117880	1378	1378	1378	1378	0
45	20231121	185200	492117880	1378	1378	1378	1378	0
46	20231121	185100	492117880	1378	1378	1378	1378	0
47	20231121	185000	492117880	1378	1378	1378	1378	0
48	20231121	184900	492117880	1378	1378	1378	1378	0
49	20231121	184800	492117880	1378	1378	1378	1378	0
50	20231121	184700	492117880	1378	1378	1378	1378	0
51	20231121	184600	492117880	1378	1378	1378	1378	0
52	20231121	184500	492117880	1378	1378	1378	1378	0
53	20231121	184400	492117880	1378	1378	1378	1378	0
54	20231121	184300	492117880	1378	1378	1378	1378	0
55	20231121	184200	492117880	1378	1378	1378	1378	0
56	20231121	184100	492117880	1378	1378	1378	1378	0
57	20231121	184000	492117880	1378	1378	1378	1378	0
58	20231121	183900	492117880	1378	1378	1378	1378	0
59	20231121	183800	492117880	1378	1378	1378	1378	0
60	20231121	183700	492117880	1378	1378	1378	1378	0
61	20231121	183600	492117880	1378	1378	1378	1378	0
62	20231121	183500	492117880	1378	1378	1378	1378	5456
63	20231121	183400	492117880	1378	1378	1378	1378	0
64	20231121	183300	492117880	1378	1378	1378	1378	0
65	20231121	183200	492117880	1378	1378	1378	1378	0
66	20231121	183100	492117880	1378	1378	1378	1378	0
67	20231121	183000	492117880	1378	1378	1378	1378	0
68	20231121	182900	492117880	1378	1378	1378	1378	0
69	20231121	182800	492117880	1378	1378	1378	1378	0
70	20231121	182700	492117880	1378	1378	1378	1378	0
71	20231121	182600	492117880	1378	1378	1378	1378	0
72	20231121	182500	492117880	1378	1378	1378	1378	0
73	20231121	182400	492117880	1378	1378	1378	1378	0
74	20231121	182300	492117880	1378	1378	1378	1378	0
75	20231121	182200	492117880	1378	1378	1378	1378	0
76	20231121	182100	492117880	1378	1378	1378	1378	0
77	20231121	182000	492117880	1378	1378	1378	1378	0
78	20231121	181900	492117880	1378	1378	1378	1378	0
79	20231121	181800	492117880	1378	1378	1378	1378	0
80	20231121	181700	492117880	1378	1378	1378	1378	0
81	20231121	181600	492117880	1378	1378	1378	1378	0
82	20231121	181500	492117880	1378	1378	1378	1378	0
83	20231121	181400	492117880	1378	1378	1378	1378	0
84	20231121	181300	492117880	1378	1378	1378	1378	0
85	20231121	181200	492117880	1378	1378	1378	1378	0
86	20231121	181100	492117880	1378	1378	1378	1378	0
87	20231121	181000	492117880	1378	1378	1378	1378	0
88	20231121	180900	492117880	1378	1378	1378	1378	0
89	20231121	180800	492117880	1378	1378	1378	1378	0
90	20231121	180700	492117880	1378	1378	1378	1378	0
91	20231121	180600	492117880	1378	1378	1378	1378	0
92	20231121	180500	492117880	1378	1378	1378	1378	5456
93	20231121	180400	492117880	1378	1378	1378	1378	0
94	20231121	180300	492117880	1378	1378	1378	1378	0
95	20231121	180200	492117880	1378	1378	1378	1378	0
96	20231121	180100	492117880	1378	1378	1378	1378	0
97	20231121	180000	492117880	1378	1378	1378	1378	0
98	20231121	175900	492117880	1378	1378	1378	1378	0
99	20231121	175800	492117880	1378	1378	1378	1378	0
100	20231121	175700	492117880	1378	1378	1378	1378	0
101	20231121	175600	492117880	1378	1378	1378	1378	0
102	20231121	175500	492117880	1378	1378	1378	1378	0
103	20231121	175400	492117880	1378	1378	1378	1378	0
104	20231121	175300	492117880	1378	1378	1378	1378	0
105	20231121	175200	492117880	1378	1378	1378	1378	0
106	20231121	175100	492117880	1378	1378	1378	1378	0
107	20231121	175000	492117880	1378	1378	1378	1378	0
108	20231121	174900	492117880	1378	1378	1378	1378	0
109	20231121	174800	492117880	1378	1378	1378	1378	0
110	20231121	174700	492117880	1378	1378	1378	1378	0
111	20231121	174600	492117880	1378	1378	1378	1378	0
112	20231121	174500	492117880	1378	1378	1378	1378	0
113	20231121	174400	492117880	1378	1378	1378	1378	0
114	20231121	174300	492117880	1378	1378	1378	1378	0
115	20231121	174200	492117880	1378	1378	1378	1378	0
116	20231121	174100	492117880	1378	1378	1378	1378	0
117	20231121	174000	492117880	1378	1378	1378	1378	0
118	20231121	173900	492117880	1378	1378	1378	1378	0
119	20231121	173800	492117880	1378	1378	1378	1378	0
120	20231121	173700	492117880	1378	1378	1378	1378	0
121	20231121	173600	492117880	1378	1378	1378	1378	0
122	20231121	173500	492117880	1378	1378	1378	1378	5456
123	20231121	173400	492117880	1378	1378	1378	1378	0
124	20231121	173300	492117880	1378	1378	1378	1378	0
125	20231121	173200	492117880	1378	1378	1378	1378	0
126	20231121	173100	492117880	1378	1378	1378	1378	0
127	20231121	173000	492117880	1378	1378	1378	1378	0
128	20231121	172900	492117880	1378	1378	1378	1378	0
129	20231121	172800	492117880	1378	1378	1378	1378	0
130	20231121	172700	492117880	1378	1378	1378	1378	0
131	20231121	172600	492117880	1378	1378	1378	1378	0
132	20231121	172500	492117880	1378	1378	1378	1378	0
133	20231121	172400	492117880	1378	1378	1378	1378	0
134	20231121	172300	492117880	1378	1378	1378	1378	0
135	20231121	172200	492117880	1378	1378	1378	1378	0
136	20231121	172100	492117880	1378	1378	1378	1378	0
137	20231121	172000	492117880	1378	1378	1378	1378	0
138	20231121	171900	492117880	1378	1378	1378	1378	0
139	20231121	171800	492117880	1378	1378	1378	1378	0
140	20231121	171700	492117880	1378	1378	1378	1378	0
141	20231121	171600	492117880	1378	1378	1378	1378	0
142	20231121	171500	492117880	1378	1378	1378	1378	0
143	20231121	171400	492117880	1378	1378	1378	1378	0
144	20231121	171300	492117880	1378	1378	1378	1378	0
145	20231121	171200	492117880	1378	1378	1378	1378	0
146	20231121	171100	492117880	1378	1378	1378	1378	0
147	20231121	171000	492117880	1378	1378	1378	1378	0
148	20231121	170900	492117880	1378	1378	1378	1378	0
149	20231121	170800	492117880	1378	1378	1378	1378	0
150	20231121	170700	492117880	1378	1378	1378	1378	0
151	20231121	170600	492117880	1378	1378	1378	1378	0
152	20231121	170500	492117880	1378	1378	1378	1378	5456
153	20231121	170400	492117880	1378	1378	1378	1378	0
154	20231121	170300	492117880	1378	1378	1378	1378	0
155	20231121	170200	492117880	1378	1378	1378	1378	0
156	20231121	170100	492117880	1378	1378	1378	1378	0
157	20231121	170000	492117880	1378	1378	1378	1378	0
158	20231121	165900	492117880	1378	1378	1378	1378	0
159	20231121	165800	492117880	1378	1378	1378	1378	0
160	20231121	165700	492117880	1378	1378	1378	1378	0
161	20231121	165600	492117880	1378	1378	1378	1378	0
162	20231121	165500	492117880	1378	1378	1378	1378	0
163	20231121	165400	492117880	1378	1378	1378	1378	0
164	20231121	165300	492117880	1378	1378	1378	1378	0
165	20231121	165200	492117880	1378	1378	1378	1378	0
166	20231121	165100	492117880	1378	1378	1378	1378	0
167	20231121	165000	492117880	1378	1378	1378	1378	0
168	20231121	164900	492117880	1378	1378	1378	1378	0
169	20231121	164800	492117880	1378	1378	1378	1378	0
170	20231121	164700	492117880	1378	1378	1378	1378	0
171	20231121	164600	492117880	1378	1378	1378	1378	0
172	20231121	164500	492117880	1378	1378	1378	1378	0
173	20231121	164400	492117880	1378	1378	1378	1378	0
174	20231121	164300	492117880	1378	1378	1378	1378	0
175	20231121	164200	492117880	1378	1378	1378	1378	0
176	20231121	164100	492117880	1378	1378	1378	1378	0
177	20231121	164000	492117880	1378	1378	1378	1378	0
178	20231121	163900	492117880	1378	1378	1378	1378	0
179	20231121	163800	492117880	1378	1378	1378	1378	0
180	20231121	163700	492117880	1378	1378	1378	1378	0
181	20231121	163600	492117880	1378	1378	1378	1378	0
182	20231121	163500	492117880	1378	1378	1378	1378	5456
183	20231121	163400	492117880	1378	1378	1378	1378	0
184	20231121	163300	492117880	1378	1378	1378	1378	0
185	20231121	163200	492117880	1378	1378	1378	1378	0
186	20231121	163100	492117880	1378	1378	1378	1378	0
187	20231121	163000	492117880	1378	1378	1378	1378	0
188	20231121	162900	492117880	1378	1378	1378	1378	0
189	20231121	162800	492117880	1378	1378	1378	1378	0
190	20231121	162700	492117880	1378	1378	1378	1378	0
191	20231121	162600	492117880	1378	1378	1378	1378	0
192	20231121	162500	492117880	1378	1378	1378	1378	0
193	20231121	162400	492117880	1378	1378	1378	1378	0
194	20231121	162300	492117880	1378	1378	1378	1378	0
195	20231121	162200	492117880	1378	1378	1378	1378	0
196	20231121	162100	492117880	1378	1378	1378	1378	0
197	20231121	162000	492117880	1378	1378	1378	1378	0
198	20231121	161900	492117880	1378	1378	1378	1378	0
199	20231121	161800	492117880	1378	1378	1378	1378	0
200	20231121	161700	492117880	1378	1378	1378	1378	0
201	20231121	161600	492117880	1378	1378	1378	1378	0
202	20231121	161500	492117880	1378	1378	1378	1378	0
203	20231121	161400	492117880	1378	1378	1378	1378	0
204	20231121	161300	492117880	1378	1378	1378	1378	0
205	20231121	161200	492117880	1378	1378	1378	1378	0
206	20231121	161100	492117880	1378	1378	1378	1378	0
207	20231121	161000	492117880	1378	1378	1378	1378	0
208	20231121	160900	492117880	1378	1378	1378	1378	0
209	20231121	160800	492117880	1378	1378	1378	1378	0
210	20231121	160700	492117880	1378	1378	1378	1378	0
211	20231121	160600	492117880	1378	1378	1378	1378	0
212	20231121	160500	492117880	1378	1378	1378	1378	5456
213	20231121	160400	492117880	1378	1378	1378	1378	0
214	20231121	160300	492117880	1378	1378	1378	1378	0
215	20231121	160200	492117880	1378	1378	1378	1378	0
216	20231121	160100	492117880	1378	1378	1378	1378	0
217	20231121	160000	492117880	1378	1378	1378	1378	0
218	20231121	155900	492117880	1378	1378	1378	1378	0
219	20231121	155800	492117880	1378	1378	1378	1378	0
220	20231121	155700	492117880	1378	1378	1378	1378	0
221	20231121	155600	492117880	1378	1378	1378	1378	0
222	20231121	155500	492117880	1378	1378	1378	1378	0
223	20231121	155400	492117880	1378	1378	1378	1378	0
224	20231121	155300	492117880	1378	1378	1378	1378	0
225	20231121	155200	492117880	1378	1378	1378	1378	0
226	20231121	155100	492117880	1378	1378	1378	1378	0
227	20231121	155000	492117880	1378	1378	1378	1378	0
228	20231121	154900	492117880	1378	1378	1378	1378	0
229	20231121	154800	492117880	1378	1378	1378	1378	0
230	20231121	154700	492117880	1378	1378	1378	1378	0
231	20231121	154600	492117880	1378	1378	1378	1378	0
232	20231121	154500	492117880	1378	1378	1378	1378	0
233	20231121	154400	492117880	1378	1378	1378	1378	0
234	20231121	154300	492117880	1378	1378	1378	1378	0
235	20231121	154200	492117880	1378	1378	1378	1378	0
236	20231121	154100	492117880	1378	1378	1378	1378	0
237	20231121	154000	492117880	1378	1378	1378	1378	0
238	20231121	153900	492117880	1378	1378	1378	1378	0
239	20231121	153800	492117880	1378	1378	1378	1378	0
240	20231121	153700	492117880	1378	1378	1378	1378	0
241	20231121	153600	492117880	1378	1378	1378	1378	0
242	20231121	153500	492117880	1378	1378	1378	1378	5456
243	20231121	153400	492117880	1378	1378	1378	1378	0
244	20231121	153300	492117880	1378	1378	1378	1378	0
245	20231121	153200	492117880	1378	1378	1378	1378	0
246	20231121	153100	492117880	1378	1378	1378	1378	0
247	20231121	153000	492117880	1378	1378	1378	1378	5456
248	20231121	152900	484599512	1389	1389	1389	1389	0
249	20231121	152800	484599512	1389	1389	1389	1389	0
250	20231121	152700	484599512	1389	1389	1389	1389	0
251	20231121	152600	484599512	1389	1389	1389	1389	0
252	20231121	152500	484599512	1389	1389	1389	1389	0
253	20231121	152400	484599512	1389	1389	1389	1389	0
254	20231121	152300	484599512	1389	1389	1389	1389	0
255	20231121	152200	484599512	1389	1389	1389	1389	0
256	20231121	152100	484599512	1389	1389	1389	1389	0
257	20231121	152000	484599512	1389	1389	1389	1389	0
258	20231121	151900	484599512	1389	1387	1389	1386	3145
259	20231121	151800	480234289	1385	1385	1385	1385	0
260	20231121	151700	480234289	1385	1385	1385	1385	193
261	20231121	151600	479966984	1385	1387	1387	1385	815
262	20231121	151500	478838151	1387	1387	1387	1387	100
263	20231121	151400	478699451	1387	1387	1387	1387	1
264	20231121	151300	478698064	1386	1386	1386	1386	921
265	20231121	151200	477421558	1387	1386	1387	1386	4
266	20231121	151100	477416013	1387	1387	1387	1387	5
267	20231121	151000	477409078	1386	1387	1387	1386	101
268	20231121	150900	477269091	1387	1387	1387	1387	51
269	20231121	150800	477198354	1387	1387	1387	1387	0
270	20231121	150700	477198354	1387	1387	1387	1387	0
271	20231121	150600	477198354	1387	1387	1387	1387	0
272	20231121	150500	477198354	1387	1387	1387	1387	10
273	20231121	150400	477184484	1386	1386	1386	1386	0
274	20231121	150300	477184484	1386	1388	1388	1386	270
275	20231121	150200	476810013	1387	1392	1392	1387	157
276	20231121	150100	476592249	1387	1387	1387	1387	0
277	20231121	150000	476592249	1387	1387	1387	1387	0
278	20231121	145900	476592249	1387	1387	1387	1387	0
279	20231121	145800	476592249	1387	1388	1388	1387	92
280	20231121	145700	476464607	1388	1388	1388	1388	0
281	20231121	145600	476464607	1388	1388	1388	1388	10
282	20231121	145500	476450727	1387	1388	1388	1387	136
283	20231121	145400	476262059	1386	1388	1388	1386	166
284	20231121	145300	476031779	1387	1389	1389	1387	830
285	20231121	145200	474880553	1389	1392	1392	1389	310
286	20231121	145100	474449304	1392	1392	1392	1392	0
287	20231121	145000	474449304	1392	1392	1392	1392	1
288	20231121	144900	474447912	1393	1393	1393	1393	0
289	20231121	144800	474447912	1393	1393	1393	1393	0
290	20231121	144700	474447912	1393	1392	1393	1392	2
291	20231121	144600	474445127	1385	1389	1389	1385	1417
292	20231121	144500	472481759	1393	1393	1393	1393	0
293	20231121	144400	472481759	1393	1393	1393	1393	0
294	20231121	144300	472481759	1393	1393	1393	1393	1
295	20231121	144200	472480366	1392	1392	1392	1392	217
296	20231121	144100	472178302	1386	1386	1386	1386	0
297	20231121	144000	472178302	1386	1386	1386	1386	0
298	20231121	143900	472178302	1386	1389	1389	1386	950
299	20231121	143800	470861485	1389	1389	1389	1389	106
300	20231121	143700	470714251	1393	1393	1393	1393	1
301	20231121	143600	470712858	1387	1394	1394	1387	2897
302	20231121	143500	466693756	1395	1395	1395	1395	0
303	20231121	143400	466693756	1395	1395	1395	1395	10
304	20231121	143300	466679806	1395	1394	1395	1394	1836
305	20231121	143200	464119212	1394	1394	1394	1394	0
306	20231121	143100	464119212	1394	1393	1394	1393	389
307	20231121	143000	463576947	1393	1392	1393	1392	1332
308	20231121	142900	461722301	1386	1389	1390	1386	985
309	20231121	142800	460354416	1390	1390	1390	1390	36
310	20231121	142700	460304376	1391	1391	1391	1391	0
311	20231121	142600	460304376	1391	1391	1391	1391	172
312	20231121	142500	460065124	1391	1391	1391	1391	0
313	20231121	142400	460065124	1391	1391	1391	1391	0
314	20231121	142300	460065124	1391	1391	1391	1391	36
315	20231121	142200	460015048	1393	1393	1393	1393	0
316	20231121	142100	460015048	1393	1393	1393	1393	0
317	20231121	142000	460015048	1393	1393	1393	1393	0
318	20231121	141900	460015048	1393	1393	1393	1393	0
319	20231121	141800	460015048	1393	1393	1393	1393	0
320	20231121	141700	460015048	1393	1393	1393	1393	6
321	20231121	141600	460006690	1390	1390	1390	1390	0
322	20231121	141500	460006690	1390	1393	1393	1390	2525
323	20231121	141400	456496738	1394	1394	1394	1394	409
324	20231121	141300	455926592	1394	1394	1394	1394	0
325	20231121	141200	455926592	1394	1394	1394	1394	0
326	20231121	141100	455926592	1394	1394	1394	1394	0
327	20231121	141000	455926592	1394	1394	1394	1394	0
328	20231121	140900	455926592	1394	1394	1394	1394	0
329	20231121	140800	455926592	1394	1394	1394	1394	0
330	20231121	140700	455926592	1394	1394	1394	1394	0
331	20231121	140600	455926592	1394	1394	1394	1394	0
332	20231121	140500	455926592	1394	1394	1394	1394	0
333	20231121	140400	455926592	1394	1394	1394	1394	0
334	20231121	140300	455926592	1394	1394	1394	1394	2
335	20231121	140200	455923804	1394	1394	1394	1394	4
336	20231121	140100	455918228	1391	1391	1391	1391	0
337	20231121	140000	455918228	1391	1391	1391	1391	0
338	20231121	135900	455918228	1391	1391	1391	1391	0
339	20231121	135800	455918228	1391	1391	1391	1391	0
340	20231121	135700	455918228	1391	1391	1391	1391	0
341	20231121	135600	455918228	1391	1391	1391	1391	990
342	20231121	135500	454541138	1391	1391	1391	1391	0
343	20231121	135400	454541138	1391	1391	1391	1391	0
344	20231121	135300	454541138	1391	1389	1391	1389	1663
345	20231121	135200	452229231	1389	1389	1389	1389	337
346	20231121	135100	451761138	1389	1389	1389	1389	0
347	20231121	135000	451761138	1389	1389	1389	1389	0
348	20231121	134900	451761138	1389	1389	1389	1389	0
349	20231121	134800	451761138	1389	1389	1389	1389	0
350	20231121	134700	451761138	1389	1389	1389	1389	1000
351	20231121	134600	450372138	1389	1389	1389	1389	246
352	20231121	134500	450030444	1390	1390	1390	1390	0
353	20231121	134400	450030444	1390	1390	1390	1390	207
354	20231121	134300	449742714	1391	1393	1393	1391	106
355	20231121	134200	449595256	1395	1395	1395	1395	20
356	20231121	134100	449567356	1395	1395	1395	1395	68
357	20231121	134000	449472496	1395	1395	1395	1395	0
358	20231121	133900	449472496	1395	1395	1395	1395	2
359	20231121	133800	449469706	1397	1397	1397	1397	1
360	20231121	133700	449468309	1393	1393	1393	1393	0
361	20231121	133600	449468309	1393	1393	1393	1393	51
362	20231121	133500	449397266	1393	1393	1393	1393	0
363	20231121	133400	449397266	1393	1395	1395	1393	103
364	20231121	133300	449253698	1397	1397	1397	1397	50
365	20231121	133200	449183848	1397	1397	1397	1397	17
366	20231121	133100	449160099	1398	1398	1398	1398	0
367	20231121	133000	449160099	1398	1398	1398	1398	0
368	20231121	132900	449160099	1398	1395	1398	1395	3
369	20231121	132800	449155911	1395	1397	1397	1395	236
370	20231121	132700	448826291	1397	1397	1397	1397	1000
371	20231121	132600	447429291	1397	1397	1397	1397	0
372	20231121	132500	447429291	1397	1397	1397	1397	1
373	20231121	132400	447427894	1398	1398	1398	1398	0
374	20231121	132300	447427894	1398	1398	1398	1398	1431
375	20231121	132200	445427356	1397	1397	1397	1397	191
376	20231121	132100	445160529	1397	1397	1397	1397	851
377	20231121	132000	443971682	1398	1398	1398	1398	262
378	20231121	131900	443605406	1398	1395	1398	1395	4533
379	20231121	131800	437277762	1395	1394	1395	1394	2613
380	20231121	131700	433632777	1394	1392	1394	1391	248
381	20231121	131600	433287205	1391	1391	1391	1391	1
382	20231121	131500	433285814	1391	1392	1392	1391	26
383	20231121	131400	433249645	1392	1392	1392	1392	0
384	20231121	131300	433249645	1392	1392	1392	1392	11
385	20231121	131200	433234333	1392	1392	1392	1392	19
386	20231121	131100	433207885	1392	1392	1392	1392	1
387	20231121	131000	433206493	1391	1391	1391	1391	0
388	20231121	130900	433206493	1391	1391	1391	1391	1
389	20231121	130800	433205102	1395	1395	1395	1395	0
390	20231121	130700	433205102	1395	1395	1395	1395	0
391	20231121	130600	433205102	1395	1393	1395	1393	1769
392	20231121	130500	430738759	1393	1393	1393	1393	2
393	20231121	130400	430735973	1390	1390	1390	1390	80
394	20231121	130300	430624773	1394	1394	1394	1394	0
395	20231121	130200	430624773	1394	1394	1394	1394	0
396	20231121	130100	430624773	1394	1394	1394	1394	0
397	20231121	130000	430624773	1394	1394	1394	1394	0
398	20231121	125900	430624773	1394	1394	1394	1394	0
399	20231121	125800	430624773	1394	1394	1394	1394	0
400	20231121	125700	430624773	1394	1393	1394	1393	3
401	20231121	125600	430620592	1392	1391	1392	1391	2
402	20231121	125500	430617809	1389	1389	1389	1389	0
403	20231121	125400	430617809	1389	1389	1389	1389	0
404	20231121	125300	430617809	1389	1389	1389	1389	0
405	20231121	125200	430617809	1389	1389	1389	1389	132
406	20231121	125100	430434461	1388	1388	1388	1388	0
407	20231121	125000	430434461	1388	1388	1388	1388	0
408	20231121	124900	430434461	1388	1388	1388	1388	0
409	20231121	124800	430434461	1388	1388	1388	1388	0
410	20231121	124700	430434461	1388	1388	1388	1388	0
411	20231121	124600	430434461	1388	1388	1388	1388	0
412	20231121	124500	430434461	1388	1388	1388	1388	0
413	20231121	124400	430434461	1388	1388	1388	1388	1
414	20231121	124300	430433073	1386	1386	1386	1386	1099
415	20231121	124200	428909859	1382	1382	1382	1382	0
416	20231121	124100	428909859	1382	1385	1385	1382	7428
417	20231121	124000	418629074	1386	1386	1386	1386	20
418	20231121	123900	418601354	1386	1386	1386	1386	530
419	20231121	123800	417866774	1386	1387	1387	1386	23
420	20231121	123700	417834895	1388	1389	1389	1388	297
421	20231121	123600	417422424	1389	1389	1389	1389	0
422	20231121	123500	417422424	1389	1390	1390	1389	30
423	20231121	123400	417380725	1394	1394	1394	1394	3
424	20231121	123300	417376543	1390	1390	1390	1390	0
425	20231121	123200	417376543	1390	1390	1390	1390	76
426	20231121	123100	417270903	1389	1389	1389	1389	651
427	20231121	123000	416366664	1389	1389	1389	1389	89
428	20231121	122900	416243043	1390	1390	1390	1390	44
429	20231121	122800	416181883	1395	1395	1395	1395	0
430	20231121	122700	416181883	1395	1395	1395	1395	15
431	20231121	122600	416160958	1395	1395	1395	1395	0
432	20231121	122500	416160958	1395	1395	1395	1395	0
433	20231121	122400	416160958	1395	1395	1395	1395	0
434	20231121	122300	416160958	1395	1395	1395	1395	0
435	20231121	122200	416160958	1395	1395	1395	1395	0
436	20231121	122100	416160958	1395	1395	1395	1395	0
437	20231121	122000	416160958	1395	1395	1395	1395	1
438	20231121	121900	416159563	1389	1389	1389	1389	0
439	20231121	121800	416159563	1389	1389	1389	1389	0
440	20231121	121700	416159563	1389	1389	1389	1389	0
441	20231121	121600	416159563	1389	1389	1389	1389	0
442	20231121	121500	416159563	1389	1389	1389	1389	494
443	20231121	121400	415473397	1389	1389	1389	1389	4
444	20231121	121300	415467841	1388	1388	1388	1388	700
445	20231121	121200	414496241	1388	1388	1388	1388	0
446	20231121	121100	414496241	1388	1388	1388	1388	1
447	20231121	121000	414494853	1389	1389	1389	1389	2
448	20231121	120900	414492075	1389	1389	1389	1389	62
449	20231121	120800	414405957	1389	1389	1389	1389	140
450	20231121	120700	414211497	1396	1387	1396	1387	204
451	20231121	120600	413928520	1386	1385	1386	1385	3702
452	20231121	120500	408798899	1384	1385	1385	1384	121
453	20231121	120400	408631434	1386	1387	1387	1386	677
454	20231121	120300	407692437	1391	1385	1391	1385	135
455	20231121	120200	407504916	1384	1384	1384	1384	10
456	20231121	120100	407491076	1384	1383	1384	1383	1852
457	20231121	120000	404927968	1384	1384	1384	1384	0
458	20231121	115900	404927968	1384	1384	1384	1384	0
459	20231121	115800	404927968	1384	1380	1384	1380	607
460	20231121	115700	404088155	1377	1379	1379	1377	91
461	20231121	115600	403962844	1379	1380	1380	1379	233
462	20231121	115500	403641515	1380	1383	1383	1380	587
463	20231121	115400	402831449	1384	1384	1384	1384	0
464	20231121	115300	402831449	1384	1384	1384	1384	0
465	20231121	115200	402831449	1384	1384	1384	1384	0
466	20231121	115100	402831449	1384	1384	1384	1384	115
467	20231121	115000	402672289	1384	1384	1384	1384	0
468	20231121	114900	402672289	1384	1384	1384	1384	21
469	20231121	114800	402643225	1384	1384	1384	1384	2
470	20231121	114700	402640457	1384	1384	1384	1384	114
471	20231121	114600	402482681	1384	1384	1384	1384	50
472	20231121	114500	402413481	1384	1388	1388	1384	1595
473	20231121	114400	400201337	1388	1388	1388	1388	350
474	20231121	114300	399715537	1389	1389	1389	1388	500
475	20231121	114200	399021137	1389	1397	1397	1389	2
476	20231121	114100	399018351	1396	1395	1396	1395	5
477	20231121	114000	399011373	1394	1394	1394	1394	1
478	20231121	113900	399009979	1388	1388	1388	1388	0
479	20231121	113800	399009979	1388	1397	1398	1388	138
480	20231121	113700	398818360	1398	1388	1400	1388	1877
481	20231121	113600	396208827	1387	1388	1388	1387	24
482	20231121	113500	396175535	1386	1388	1388	1386	132
483	20231121	113400	395992323	1387	1387	1388	1387	48
484	20231121	113300	395925746	1388	1388	1388	1388	37
485	20231121	113200	395874390	1388	1388	1388	1388	1
486	20231121	113100	395873002	1387	1387	1387	1387	1470
487	20231121	113000	393834112	1387	1385	1387	1385	360
488	20231121	112900	393335509	1385	1385	1385	1382	89
489	20231121	112800	393212366	1385	1384	1385	1384	391
490	20231121	112700	392671194	1384	1384	1384	1384	1
491	20231121	112600	392669810	1384	1383	1384	1383	250
492	20231121	112500	392323811	1384	1383	1384	1383	383
493	20231121	112400	391793740	1383	1382	1384	1382	82
494	20231121	112300	391680311	1381	1379	1381	1379	1196
495	20231121	112200	390029844	1379	1380	1380	1379	3
496	20231121	112100	390025705	1380	1378	1380	1378	311
497	20231121	112000	389597127	1377	1377	1377	1377	0
498	20231121	111900	389597127	1377	1375	1377	1375	13570
499	20231121	111800	370925052	1375	1375	1375	1375	0
500	20231121	111700	370925052	1375	1375	1375	1375	250
501	20231121	111600	370581302	1375	1370	1375	1370	4649
502	20231121	111500	364193224	1369	1369	1369	1369	2000
503	20231121	111400	361455224	1370	1370	1370	1370	0
504	20231121	111300	361455224	1370	1370	1370	1370	0
505	20231121	111200	361455224	1370	1370	1370	1370	0
506	20231121	111100	361455224	1370	1370	1370	1370	250
507	20231121	111000	361112724	1369	1369	1369	1369	0
508	20231121	110900	361112724	1369	1369	1369	1369	0
509	20231121	110800	361112724	1369	1369	1369	1369	80
510	20231121	110700	361003204	1367	1367	1367	1367	0
511	20231121	110600	361003204	1367	1367	1367	1367	1552
512	20231121	110500	358881620	1368	1368	1368	1368	0
513	20231121	110400	358881620	1368	1368	1368	1368	0
514	20231121	110300	358881620	1368	1367	1368	1367	756
515	20231121	110200	357848162	1367	1367	1367	1367	2
516	20231121	110100	357845428	1366	1366	1366	1366	200
517	20231121	110000	357572228	1366	1363	1366	1363	310
518	20231121	105900	357148992	1363	1364	1364	1363	155
519	20231121	105800	356937574	1364	1364	1364	1364	15
520	20231121	105700	356917114	1363	1363	1363	1363	0
521	20231121	105600	356917114	1363	1363	1363	1363	0
522	20231121	105500	356917114	1363	1363	1363	1363	0
523	20231121	105400	356917114	1363	1363	1363	1363	426
524	20231121	105300	356336476	1363	1363	1363	1363	0
525	20231121	105200	356336476	1363	1363	1363	1363	1
526	20231121	105100	356335113	1361	1361	1361	1361	0
527	20231121	105000	356335113	1361	1362	1362	1361	450
528	20231121	104900	355722551	1361	1361	1361	1361	0
529	20231121	104800	355722551	1361	1359	1361	1359	3057
530	20231121	104700	351564436	1359	1359	1359	1359	3
531	20231121	104600	351560359	1358	1358	1358	1358	9
532	20231121	104500	351548137	1358	1359	1359	1358	15
533	20231121	104400	351527766	1359	1359	1359	1359	227
534	20231121	104300	351219273	1359	1359	1360	1359	162
535	20231121	104200	350999038	1352	1352	1352	1352	463
536	20231121	104100	350373062	1352	1354	1354	1352	537
537	20231121	104000	349646948	1352	1346	1361	1346	2739
538	20231121	103900	345937827	1346	1344	1354	1344	3229
539	20231121	103800	341580900	1320	1368	1368	1320	23442
540	20231121	103700	310090191	1367	1372	1373	1367	168
541	20231121	103600	309860059	1372	1372	1373	1372	11
542	20231121	103500	309844965	1374	1373	1374	1371	292
543	20231121	103400	309444096	1371	1371	1371	1371	2
544	20231121	103300	309441354	1372	1372	1373	1371	56
545	20231121	103200	309364503	1372	1375	1375	1372	7
546	20231121	103100	309354890	1375	1378	1378	1375	160
547	20231121	103000	309134503	1378	1378	1378	1377	28
548	20231121	102900	309095922	1378	1377	1378	1377	21
549	20231121	102800	309067004	1384	1377	1384	1377	50
550	20231121	102700	308997864	1377	1376	1377	1376	2
551	20231121	102600	308995111	1376	1371	1376	1371	2078
552	20231121	102500	306146168	1371	1370	1371	1370	1902
553	20231121	102400	303540357	1370	1370	1370	1370	4
554	20231121	102300	303534877	1370	1370	1370	1370	48
555	20231121	102200	303469117	1370	1369	1370	1369	1219
556	20231121	102100	301800290	1369	1369	1369	1369	0
557	20231121	102000	301800290	1369	1369	1369	1369	0
558	20231121	101900	301800290	1369	1370	1370	1369	9
559	20231121	101800	301787963	1370	1370	1370	1370	1255
560	20231121	101700	300068613	1371	1377	1377	1371	2550
561	20231121	101600	296565454	1377	1378	1378	1377	25
562	20231121	101500	296531007	1378	1378	1378	1378	404
563	20231121	101400	295974295	1379	1380	1380	1379	156
564	20231121	101300	295759021	1381	1386	1386	1381	444
565	20231121	101200	295144833	1387	1394	1394	1387	1962
566	20231121	101100	292418805	1395	1403	1403	1395	1427
567	20231121	101000	290420850	1404	1404	1404	1404	207
568	20231121	100900	290130222	1403	1402	1404	1402	1153
569	20231121	100800	288511908	1400	1392	1400	1392	2027
570	20231121	100700	285677284	1390	1380	1390	1380	24610
571	20231121	100600	251554306	1380	1380	1380	1380	380
572	20231121	100500	251029906	1380	1380	1380	1380	2845
573	20231121	100400	247103806	1380	1376	1380	1376	5664
574	20231121	100300	239288670	1376	1376	1377	1376	280
575	20231121	100200	238903386	1376	1376	1376	1376	1097
576	20231121	100100	237393914	1376	1373	1376	1373	143
577	20231121	100000	237197474	1372	1372	1372	1372	659
578	20231121	095900	236293326	1372	1374	1374	1372	588
579	20231121	095800	235485664	1374	1379	1379	1374	1884
580	20231121	095700	232891063	1380	1380	1380	1380	99
581	20231121	095600	232754443	1380	1381	1381	1374	2338
582	20231121	095500	229534704	1387	1380	1387	1380	3838
583	20231121	095400	224236857	1380	1362	1380	1362	7739
584	20231121	095300	213625385	1362	1355	1362	1355	33637
585	20231121	095200	167916539	1350	1348	1350	1348	4773
586	20231121	095100	161481319	1348	1348	1348	1348	502
587	20231121	095000	160804623	1348	1348	1348	1347	608
588	20231121	094900	159985040	1348	1342	1348	1342	10293
589	20231121	094800	146158794	1342	1342	1342	1342	373
590	20231121	094700	145658228	1342	1338	1342	1337	4198
591	20231121	094600	140039055	1337	1338	1338	1337	127
592	20231121	094500	139869130	1338	1333	1338	1333	2479
593	20231121	094400	136559484	1333	1333	1333	1333	963
594	20231121	094300	135275805	1333	1332	1333	1332	1313
595	20231121	094200	133525663	1332	1330	1332	1330	113
596	20231121	094100	133375358	1330	1333	1333	1330	2874
597	20231121	094000	129545345	1329	1334	1334	1329	2850
598	20231121	093900	125750339	1334	1334	1334	1333	1281
599	20231121	093800	124042241	1333	1334	1334	1333	1339
600	20231121	093700	122257133	1335	1336	1336	1334	93
601	20231121	093600	122133033	1335	1336	1341	1335	757
602	20231121	093500	121120531	1334	1344	1346	1334	2292
603	20231121	093400	118052246	1346	1346	1346	1342	106
604	20231121	093300	117909580	1330	1345	1346	1330	1105
605	20231121	093200	116434059	1345	1343	1345	1343	855
606	20231121	093100	115284839	1338	1338	1338	1338	278
607	20231121	093000	114912875	1339	1341	1341	1338	3593
608	20231121	092900	110103853	1343	1341	1343	1341	93
609	20231121	092800	109979045	1340	1339	1340	1338	861
610	20231121	092700	108825940	1338	1338	1338	1337	960
611	20231121	092600	107541461	1339	1331	1339	1329	322
612	20231121	092500	107112759	1329	1344	1344	1325	2616
613	20231121	092400	103623023	1344	1350	1350	1344	927
614	20231121	092300	102376119	1350	1350	1350	1350	657
615	20231121	092200	101489169	1350	1356	1356	1350	289
616	20231121	092100	101098427	1356	1360	1360	1355	1314
617	20231121	092000	99317572	1360	1365	1365	1360	306
618	20231121	091900	98900194	1368	1358	1368	1354	1600
619	20231121	091800	96724969	1368	1369	1369	1354	2002
620	20231121	091700	94008727	1369	1369	1369	1369	597
621	20231121	091600	93191434	1358	1355	1360	1354	8301
622	20231121	091500	81942203	1355	1345	1355	1345	3427
623	20231121	091400	77325786	1344	1349	1353	1343	3168
624	20231121	091300	73060082	1343	1341	1343	1341	1292
625	20231121	091200	71325410	1341	1346	1346	1340	1165
626	20231121	091100	69760777	1350	1327	1354	1327	11324
627	20231121	091000	54624154	1327	1329	1330	1324	1320
628	20231121	090900	52870758	1329	1331	1331	1329	301
629	20231121	090800	52470725	1330	1330	1331	1322	107
630	20231121	090700	52328422	1333	1311	1333	1311	8025
631	20231121	090600	41770562	1312	1335	1335	1310	11999
632	20231121	090500	25971298	1335	1351	1351	1333	6715
633	20231121	090400	16954109	1351	1377	1377	1351	5529
634	20231121	090300	9414009	1376	1384	1385	1376	934
635	20231121	090200	8124204	1385	1405	1405	1385	1852
636	20231121	090100	5537962	1406	1409	1419	1406	1015
637	20231121	090000	4108828	1418	1410	1418	1410	2914