KissMeData/048550/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	192000	253049451	1795	1795	1795	1795	3281
3	20231122	191900	253049451	1795	1795	1795	1795	0
4	20231122	191800	253049451	1795	1795	1795	1795	0
5	20231122	191700	253049451	1795	1795	1795	1795	0
6	20231122	191600	253049451	1795	1795	1795	1795	0
7	20231122	191500	253049451	1795	1795	1795	1795	0
8	20231122	191400	253049451	1795	1795	1795	1795	0
9	20231122	191300	253049451	1795	1795	1795	1795	0
10	20231122	191200	253049451	1795	1795	1795	1795	0
11	20231122	191100	253049451	1795	1795	1795	1795	0
12	20231122	191000	253049451	1795	1795	1795	1795	0
13	20231122	190900	253049451	1795	1795	1795	1795	0
14	20231122	190800	253049451	1795	1795	1795	1795	0
15	20231122	190700	253049451	1795	1795	1795	1795	0
16	20231122	190600	253049451	1795	1795	1795	1795	0
17	20231122	190500	253049451	1795	1795	1795	1795	0
18	20231122	190400	253049451	1795	1795	1795	1795	0
19	20231122	190300	253049451	1795	1795	1795	1795	0
20	20231122	190200	253049451	1795	1795	1795	1795	0
21	20231122	190100	253049451	1795	1795	1795	1795	0
22	20231122	190000	253049451	1795	1795	1795	1795	0
23	20231122	185900	253049451	1795	1795	1795	1795	0
24	20231122	185800	253049451	1795	1795	1795	1795	0
25	20231122	185700	253049451	1795	1795	1795	1795	0
26	20231122	185600	253049451	1795	1795	1795	1795	0
27	20231122	185500	253049451	1795	1795	1795	1795	0
28	20231122	185400	253049451	1795	1795	1795	1795	0
29	20231122	185300	253049451	1795	1795	1795	1795	0
30	20231122	185200	253049451	1795	1795	1795	1795	0
31	20231122	185100	253049451	1795	1795	1795	1795	0
32	20231122	185000	253049451	1795	1795	1795	1795	3281
33	20231122	184900	253049451	1795	1795	1795	1795	0
34	20231122	184800	253049451	1795	1795	1795	1795	0
35	20231122	184700	253049451	1795	1795	1795	1795	0
36	20231122	184600	253049451	1795	1795	1795	1795	0
37	20231122	184500	253049451	1795	1795	1795	1795	0
38	20231122	184400	253049451	1795	1795	1795	1795	0
39	20231122	184300	253049451	1795	1795	1795	1795	0
40	20231122	184200	253049451	1795	1795	1795	1795	0
41	20231122	184100	253049451	1795	1795	1795	1795	0
42	20231122	184000	253049451	1795	1795	1795	1795	0
43	20231122	183900	253049451	1795	1795	1795	1795	0
44	20231122	183800	253049451	1795	1795	1795	1795	0
45	20231122	183700	253049451	1795	1795	1795	1795	0
46	20231122	183600	253049451	1795	1795	1795	1795	0
47	20231122	183500	253049451	1795	1795	1795	1795	0
48	20231122	183400	253049451	1795	1795	1795	1795	0
49	20231122	183300	253049451	1795	1795	1795	1795	0
50	20231122	183200	253049451	1795	1795	1795	1795	0
51	20231122	183100	253049451	1795	1795	1795	1795	0
52	20231122	183000	253049451	1795	1795	1795	1795	0
53	20231122	182900	253049451	1795	1795	1795	1795	0
54	20231122	182800	253049451	1795	1795	1795	1795	0
55	20231122	182700	253049451	1795	1795	1795	1795	0
56	20231122	182600	253049451	1795	1795	1795	1795	0
57	20231122	182500	253049451	1795	1795	1795	1795	0
58	20231122	182400	253049451	1795	1795	1795	1795	0
59	20231122	182300	253049451	1795	1795	1795	1795	0
60	20231122	182200	253049451	1795	1795	1795	1795	0
61	20231122	182100	253049451	1795	1795	1795	1795	0
62	20231122	182000	253049451	1795	1795	1795	1795	3281
63	20231122	181900	253049451	1795	1795	1795	1795	0
64	20231122	181800	253049451	1795	1795	1795	1795	0
65	20231122	181700	253049451	1795	1795	1795	1795	0
66	20231122	181600	253049451	1795	1795	1795	1795	0
67	20231122	181500	253049451	1795	1795	1795	1795	0
68	20231122	181400	253049451	1795	1795	1795	1795	0
69	20231122	181300	253049451	1795	1795	1795	1795	0
70	20231122	181200	253049451	1795	1795	1795	1795	0
71	20231122	181100	253049451	1795	1795	1795	1795	0
72	20231122	181000	253049451	1795	1795	1795	1795	0
73	20231122	180900	253049451	1795	1795	1795	1795	0
74	20231122	180800	253049451	1795	1795	1795	1795	0
75	20231122	180700	253049451	1795	1795	1795	1795	0
76	20231122	180600	253049451	1795	1795	1795	1795	0
77	20231122	180500	253049451	1795	1795	1795	1795	0
78	20231122	180400	253049451	1795	1795	1795	1795	0
79	20231122	180300	253049451	1795	1795	1795	1795	0
80	20231122	180200	253049451	1795	1795	1795	1795	0
81	20231122	180100	253049451	1795	1795	1795	1795	0
82	20231122	180000	253049451	1795	1795	1795	1795	0
83	20231122	175900	253049451	1795	1795	1795	1795	0
84	20231122	175800	253049451	1795	1795	1795	1795	0
85	20231122	175700	253049451	1795	1795	1795	1795	0
86	20231122	175600	253049451	1795	1795	1795	1795	0
87	20231122	175500	253049451	1795	1795	1795	1795	0
88	20231122	175400	253049451	1795	1795	1795	1795	0
89	20231122	175300	253049451	1795	1795	1795	1795	0
90	20231122	175200	253049451	1795	1795	1795	1795	0
91	20231122	175100	253049451	1795	1795	1795	1795	0
92	20231122	175000	253049451	1795	1795	1795	1795	3281
93	20231122	174900	253049451	1795	1795	1795	1795	0
94	20231122	174800	253049451	1795	1795	1795	1795	0
95	20231122	174700	253049451	1795	1795	1795	1795	0
96	20231122	174600	253049451	1795	1795	1795	1795	0
97	20231122	174500	253049451	1795	1795	1795	1795	0
98	20231122	174400	253049451	1795	1795	1795	1795	0
99	20231122	174300	253049451	1795	1795	1795	1795	0
100	20231122	174200	253049451	1795	1795	1795	1795	0
101	20231122	174100	253049451	1795	1795	1795	1795	0
102	20231122	174000	253049451	1795	1795	1795	1795	0
103	20231122	173900	253049451	1795	1795	1795	1795	0
104	20231122	173800	253049451	1795	1795	1795	1795	0
105	20231122	173700	253049451	1795	1795	1795	1795	0
106	20231122	173600	253049451	1795	1795	1795	1795	0
107	20231122	173500	253049451	1795	1795	1795	1795	0
108	20231122	173400	253049451	1795	1795	1795	1795	0
109	20231122	173300	253049451	1795	1795	1795	1795	0
110	20231122	173200	253049451	1795	1795	1795	1795	0
111	20231122	173100	253049451	1795	1795	1795	1795	0
112	20231122	173000	253049451	1795	1795	1795	1795	0
113	20231122	172900	253049451	1795	1795	1795	1795	0
114	20231122	172800	253049451	1795	1795	1795	1795	0
115	20231122	172700	253049451	1795	1795	1795	1795	0
116	20231122	172600	253049451	1795	1795	1795	1795	0
117	20231122	172500	253049451	1795	1795	1795	1795	0
118	20231122	172400	253049451	1795	1795	1795	1795	0
119	20231122	172300	253049451	1795	1795	1795	1795	0
120	20231122	172200	253049451	1795	1795	1795	1795	0
121	20231122	172100	253049451	1795	1795	1795	1795	0
122	20231122	172000	253049451	1795	1795	1795	1795	3281
123	20231122	171900	253049451	1795	1795	1795	1795	0
124	20231122	171800	253049451	1795	1795	1795	1795	0
125	20231122	171700	253049451	1795	1795	1795	1795	0
126	20231122	171600	253049451	1795	1795	1795	1795	0
127	20231122	171500	253049451	1795	1795	1795	1795	0
128	20231122	171400	253049451	1795	1795	1795	1795	0
129	20231122	171300	253049451	1795	1795	1795	1795	0
130	20231122	171200	253049451	1795	1795	1795	1795	0
131	20231122	171100	253049451	1795	1795	1795	1795	0
132	20231122	171000	253049451	1795	1795	1795	1795	0
133	20231122	170900	253049451	1795	1795	1795	1795	0
134	20231122	170800	253049451	1795	1795	1795	1795	0
135	20231122	170700	253049451	1795	1795	1795	1795	0
136	20231122	170600	253049451	1795	1795	1795	1795	0
137	20231122	170500	253049451	1795	1795	1795	1795	0
138	20231122	170400	253049451	1795	1795	1795	1795	0
139	20231122	170300	253049451	1795	1795	1795	1795	0
140	20231122	170200	253049451	1795	1795	1795	1795	0
141	20231122	170100	253049451	1795	1795	1795	1795	0
142	20231122	170000	253049451	1795	1795	1795	1795	0
143	20231122	165900	253049451	1795	1795	1795	1795	0
144	20231122	165800	253049451	1795	1795	1795	1795	0
145	20231122	165700	253049451	1795	1795	1795	1795	0
146	20231122	165600	253049451	1795	1795	1795	1795	0
147	20231122	165500	253049451	1795	1795	1795	1795	0
148	20231122	165400	253049451	1795	1795	1795	1795	0
149	20231122	165300	253049451	1795	1795	1795	1795	0
150	20231122	165200	253049451	1795	1795	1795	1795	0
151	20231122	165100	253049451	1795	1795	1795	1795	0
152	20231122	165000	253049451	1795	1795	1795	1795	3281
153	20231122	164900	253049451	1795	1795	1795	1795	0
154	20231122	164800	253049451	1795	1795	1795	1795	0
155	20231122	164700	253049451	1795	1795	1795	1795	0
156	20231122	164600	253049451	1795	1795	1795	1795	0
157	20231122	164500	253049451	1795	1795	1795	1795	0
158	20231122	164400	253049451	1795	1795	1795	1795	0
159	20231122	164300	253049451	1795	1795	1795	1795	0
160	20231122	164200	253049451	1795	1795	1795	1795	0
161	20231122	164100	253049451	1795	1795	1795	1795	0
162	20231122	164000	253049451	1795	1795	1795	1795	0
163	20231122	163900	253049451	1795	1795	1795	1795	0
164	20231122	163800	253049451	1795	1795	1795	1795	0
165	20231122	163700	253049451	1795	1795	1795	1795	0
166	20231122	163600	253049451	1795	1795	1795	1795	0
167	20231122	163500	253049451	1795	1795	1795	1795	0
168	20231122	163400	253049451	1795	1795	1795	1795	0
169	20231122	163300	253049451	1795	1795	1795	1795	0
170	20231122	163200	253049451	1795	1795	1795	1795	0
171	20231122	163100	253049451	1795	1795	1795	1795	0
172	20231122	163000	253049451	1795	1795	1795	1795	0
173	20231122	162900	253049451	1795	1795	1795	1795	0
174	20231122	162800	253049451	1795	1795	1795	1795	0
175	20231122	162700	253049451	1795	1795	1795	1795	0
176	20231122	162600	253049451	1795	1795	1795	1795	0
177	20231122	162500	253049451	1795	1795	1795	1795	0
178	20231122	162400	253049451	1795	1795	1795	1795	0
179	20231122	162300	253049451	1795	1795	1795	1795	0
180	20231122	162200	253049451	1795	1795	1795	1795	0
181	20231122	162100	253049451	1795	1795	1795	1795	0
182	20231122	162000	253049451	1795	1795	1795	1795	3281
183	20231122	161900	253049451	1795	1795	1795	1795	0
184	20231122	161800	253049451	1795	1795	1795	1795	0
185	20231122	161700	253049451	1795	1795	1795	1795	0
186	20231122	161600	253049451	1795	1795	1795	1795	0
187	20231122	161500	253049451	1795	1795	1795	1795	0
188	20231122	161400	253049451	1795	1795	1795	1795	0
189	20231122	161300	253049451	1795	1795	1795	1795	0
190	20231122	161200	253049451	1795	1795	1795	1795	0
191	20231122	161100	253049451	1795	1795	1795	1795	0
192	20231122	161000	253049451	1795	1795	1795	1795	0
193	20231122	160900	253049451	1795	1795	1795	1795	0
194	20231122	160800	253049451	1795	1795	1795	1795	0
195	20231122	160700	253049451	1795	1795	1795	1795	0
196	20231122	160600	253049451	1795	1795	1795	1795	0
197	20231122	160500	253049451	1795	1795	1795	1795	0
198	20231122	160400	253049451	1795	1795	1795	1795	0
199	20231122	160300	253049451	1795	1795	1795	1795	0
200	20231122	160200	253049451	1795	1795	1795	1795	0
201	20231122	160100	253049451	1795	1795	1795	1795	0
202	20231122	160000	253049451	1795	1795	1795	1795	0
203	20231122	155900	253049451	1795	1795	1795	1795	0
204	20231122	155800	253049451	1795	1795	1795	1795	0
205	20231122	155700	253049451	1795	1795	1795	1795	0
206	20231122	155600	253049451	1795	1795	1795	1795	0
207	20231122	155500	253049451	1795	1795	1795	1795	0
208	20231122	155400	253049451	1795	1795	1795	1795	0
209	20231122	155300	253049451	1795	1795	1795	1795	0
210	20231122	155200	253049451	1795	1795	1795	1795	0
211	20231122	155100	253049451	1795	1795	1795	1795	0
212	20231122	155000	253049451	1795	1795	1795	1795	3281
213	20231122	154900	253049451	1795	1795	1795	1795	0
214	20231122	154800	253049451	1795	1795	1795	1795	0
215	20231122	154700	253049451	1795	1795	1795	1795	0
216	20231122	154600	253049451	1795	1795	1795	1795	0
217	20231122	154500	253049451	1795	1795	1795	1795	0
218	20231122	154400	253049451	1795	1795	1795	1795	0
219	20231122	154300	253049451	1795	1795	1795	1795	0
220	20231122	154200	253049451	1795	1795	1795	1795	0
221	20231122	154100	253049451	1795	1795	1795	1795	0
222	20231122	154000	253049451	1795	1795	1795	1795	0
223	20231122	153900	253049451	1795	1795	1795	1795	0
224	20231122	153800	253049451	1795	1795	1795	1795	0
225	20231122	153700	253049451	1795	1795	1795	1795	0
226	20231122	153600	253049451	1795	1795	1795	1795	0
227	20231122	153500	253049451	1795	1795	1795	1795	0
228	20231122	153400	253049451	1795	1795	1795	1795	0
229	20231122	153300	253049451	1795	1795	1795	1795	0
230	20231122	153200	253049451	1795	1795	1795	1795	0
231	20231122	153100	253049451	1795	1795	1795	1795	0
232	20231122	153000	253049451	1795	1795	1795	1795	3281
233	20231122	152900	247160056	1798	1798	1798	1798	0
234	20231122	152800	247160056	1798	1798	1798	1798	0
235	20231122	152700	247160056	1798	1798	1798	1798	0
236	20231122	152600	247160056	1798	1798	1798	1798	0
237	20231122	152500	247160056	1798	1798	1798	1798	0
238	20231122	152400	247160056	1798	1798	1798	1798	0
239	20231122	152300	247160056	1798	1798	1798	1798	0
240	20231122	152200	247160056	1798	1798	1798	1798	0
241	20231122	152100	247160056	1798	1798	1798	1798	0
242	20231122	152000	247160056	1798	1798	1798	1798	0
243	20231122	151900	247160056	1798	1798	1804	1798	379
244	20231122	151800	246478608	1796	1797	1797	1796	468
245	20231122	151700	245637842	1797	1798	1798	1797	500
246	20231122	151600	244739067	1798	1798	1798	1798	550
247	20231122	151500	243750167	1804	1804	1804	1804	1
248	20231122	151400	243748363	1798	1798	1798	1798	8
249	20231122	151300	243733979	1798	1805	1805	1798	62
250	20231122	151200	243622076	1805	1805	1805	1805	281
251	20231122	151100	243114871	1798	1798	1798	1798	0
252	20231122	151000	243114871	1798	1800	1800	1798	910
253	20231122	150900	241478633	1799	1799	1799	1799	703
254	20231122	150800	240213936	1798	1798	1798	1798	0
255	20231122	150700	240213936	1798	1798	1798	1798	2
256	20231122	150600	240210340	1798	1798	1798	1798	92
257	20231122	150500	240044924	1800	1800	1800	1800	21
258	20231122	150400	240007124	1798	1798	1798	1798	10
259	20231122	150300	239989144	1798	1798	1798	1798	12
260	20231122	150200	239967568	1798	1798	1798	1798	1000
261	20231122	150100	238169568	1800	1800	1800	1800	84
262	20231122	150000	238018368	1806	1806	1806	1806	30
263	20231122	145900	237964188	1806	1806	1806	1806	0
264	20231122	145800	237964188	1806	1807	1807	1806	10
265	20231122	145700	237946127	1806	1805	1807	1805	2931
266	20231122	145600	232653020	1806	1806	1806	1806	0
267	20231122	145500	232653020	1806	1806	1806	1806	1
268	20231122	145400	232651214	1797	1797	1797	1797	0
269	20231122	145300	232651214	1797	1797	1797	1797	0
270	20231122	145200	232651214	1797	1798	1798	1797	100
271	20231122	145100	232471507	1797	1797	1797	1797	0
272	20231122	145000	232471507	1797	1797	1797	1797	0
273	20231122	144900	232471507	1797	1797	1797	1797	0
274	20231122	144800	232471507	1797	1797	1797	1797	0
275	20231122	144700	232471507	1797	1798	1798	1797	9
276	20231122	144600	232455331	1797	1797	1797	1797	0
277	20231122	144500	232455331	1797	1796	1797	1796	513
278	20231122	144400	231533970	1797	1797	1797	1797	4
279	20231122	144300	231526782	1797	1797	1797	1797	9
280	20231122	144200	231510609	1797	1796	1797	1796	531
281	20231122	144100	230556925	1797	1797	1797	1797	1
282	20231122	144000	230555128	1800	1797	1800	1796	558
283	20231122	143900	229552558	1796	1796	1796	1796	0
284	20231122	143800	229552558	1796	1796	1796	1796	0
285	20231122	143700	229552558	1796	1796	1796	1796	8
286	20231122	143600	229538190	1796	1796	1796	1796	8
287	20231122	143500	229523822	1807	1807	1807	1807	0
288	20231122	143400	229523822	1807	1807	1807	1807	0
289	20231122	143300	229523822	1807	1807	1807	1807	2
290	20231122	143200	229520208	1807	1807	1807	1807	0
291	20231122	143100	229520208	1807	1807	1807	1807	0
292	20231122	143000	229520208	1807	1796	1807	1796	376
293	20231122	142900	228841081	1796	1796	1796	1796	4
294	20231122	142800	228833897	1795	1795	1795	1795	0
295	20231122	142700	228833897	1795	1795	1795	1795	0
296	20231122	142600	228833897	1795	1795	1795	1795	0
297	20231122	142500	228833897	1795	1806	1806	1795	12
298	20231122	142400	228812236	1806	1806	1806	1806	0
299	20231122	142300	228812236	1806	1806	1806	1806	0
300	20231122	142200	228812236	1806	1806	1806	1806	2
301	20231122	142100	228808624	1806	1806	1806	1806	0
302	20231122	142000	228808624	1806	1806	1806	1806	1
303	20231122	141900	228806818	1806	1806	1806	1806	2
304	20231122	141800	228803206	1806	1806	1806	1806	0
305	20231122	141700	228803206	1806	1806	1806	1806	0
306	20231122	141600	228803206	1806	1806	1806	1806	0
307	20231122	141500	228803206	1806	1806	1806	1806	490
308	20231122	141400	227918266	1801	1801	1801	1801	0
309	20231122	141300	227918266	1801	1801	1801	1801	1
310	20231122	141200	227916465	1801	1801	1801	1801	0
311	20231122	141100	227916465	1801	1801	1801	1801	3846
312	20231122	141000	220989819	1791	1791	1791	1791	0
313	20231122	140900	220989819	1791	1791	1791	1791	0
314	20231122	140800	220989819	1791	1800	1800	1791	1870
315	20231122	140700	217639649	1789	1810	1811	1789	9673
316	20231122	140600	200306623	1789	1800	1800	1789	20000
317	20231122	140500	164452568	1810	1810	1810	1810	0
318	20231122	140400	164452568	1810	1810	1810	1810	0
319	20231122	140300	164452568	1810	1810	1810	1810	150
320	20231122	140200	164181068	1810	1810	1810	1810	0
321	20231122	140100	164181068	1810	1810	1810	1810	0
322	20231122	140000	164181068	1810	1810	1810	1810	18
323	20231122	135900	164148488	1798	1798	1798	1798	0
324	20231122	135800	164148488	1798	1798	1798	1798	15
325	20231122	135700	164121518	1810	1810	1810	1810	0
326	20231122	135600	164121518	1810	1810	1810	1810	600
327	20231122	135500	163035518	1810	1810	1810	1810	0
328	20231122	135400	163035518	1810	1810	1810	1810	2
329	20231122	135300	163031898	1798	1798	1798	1798	0
330	20231122	135200	163031898	1798	1798	1798	1798	0
331	20231122	135100	163031898	1798	1798	1798	1798	0
332	20231122	135000	163031898	1798	1811	1811	1798	749
333	20231122	134900	161676922	1796	1799	1799	1796	5890
334	20231122	134800	151094195	1799	1801	1801	1799	1700
335	20231122	134700	148034609	1801	1801	1801	1801	0
336	20231122	134600	148034609	1801	1801	1801	1801	8
337	20231122	134500	148020201	1815	1815	1815	1815	0
338	20231122	134400	148020201	1815	1800	1815	1800	2
339	20231122	134300	148016586	1818	1818	1818	1818	0
340	20231122	134200	148016586	1818	1801	1818	1800	517
341	20231122	134100	147085902	1800	1801	1801	1800	1900
342	20231122	134000	143665890	1800	1800	1800	1800	0
343	20231122	133900	143665890	1800	1800	1800	1800	0
344	20231122	133800	143665890	1800	1800	1800	1800	0
345	20231122	133700	143665890	1800	1800	1800	1800	0
346	20231122	133600	143665890	1800	1801	1801	1800	2300
347	20231122	133500	139525063	1801	1801	1801	1801	5
348	20231122	133400	139516058	1801	1801	1801	1801	0
349	20231122	133300	139516058	1801	1801	1801	1801	0
350	20231122	133200	139516058	1801	1804	1804	1801	1199
351	20231122	133100	137354890	1804	1804	1804	1804	2
352	20231122	133000	137351282	1804	1804	1804	1804	1
353	20231122	132900	137349478	1804	1804	1804	1804	2
354	20231122	132800	137345870	1805	1805	1805	1805	50
355	20231122	132700	137255620	1805	1805	1806	1805	55
356	20231122	132600	137156309	1806	1806	1806	1806	42
357	20231122	132500	137080457	1806	1806	1806	1806	0
358	20231122	132400	137080457	1806	1806	1806	1806	1
359	20231122	132300	137078651	1806	1806	1806	1806	0
360	20231122	132200	137078651	1806	1806	1806	1806	90
361	20231122	132100	136916111	1806	1806	1806	1806	10
362	20231122	132000	136898051	1806	1806	1806	1806	0
363	20231122	131900	136898051	1806	1806	1806	1806	500
364	20231122	131800	135995051	1806	1805	1806	1805	65
365	20231122	131700	135877724	1805	1805	1805	1805	1
366	20231122	131600	135875919	1803	1803	1803	1803	40
367	20231122	131500	135803799	1805	1805	1805	1805	2
368	20231122	131400	135800189	1805	1805	1805	1803	46
369	20231122	131300	135717215	1805	1805	1805	1805	0
370	20231122	131200	135717215	1805	1805	1805	1805	0
371	20231122	131100	135717215	1805	1805	1805	1805	0
372	20231122	131000	135717215	1805	1805	1805	1805	1
373	20231122	130900	135715410	1800	1800	1800	1800	0
374	20231122	130800	135715410	1800	1800	1800	1800	0
375	20231122	130700	135715410	1800	1800	1800	1800	12
376	20231122	130600	135693810	1800	1800	1800	1800	440
377	20231122	130500	134901810	1800	1800	1800	1800	0
378	20231122	130400	134901810	1800	1800	1800	1800	0
379	20231122	130300	134901810	1800	1806	1806	1800	4
380	20231122	130200	134894598	1808	1808	1808	1808	69
381	20231122	130100	134769846	1808	1811	1811	1808	4538
382	20231122	130000	126564956	1811	1811	1811	1811	0
383	20231122	125900	126564956	1811	1811	1811	1811	3
384	20231122	125800	126559523	1820	1809	1820	1808	1581
385	20231122	125700	123701061	1808	1814	1820	1808	2502
386	20231122	125600	119153541	1808	1815	1824	1808	3161
387	20231122	125500	113425732	1835	1801	1840	1801	20752
388	20231122	125400	75652644	1798	1798	1798	1798	0
389	20231122	125300	75652644	1798	1798	1798	1798	0
390	20231122	125200	75652644	1798	1798	1798	1798	0
391	20231122	125100	75652644	1798	1798	1798	1798	0
392	20231122	125000	75652644	1798	1798	1798	1798	20
393	20231122	124900	75616684	1798	1798	1798	1798	0
394	20231122	124800	75616684	1798	1798	1798	1798	25
395	20231122	124700	75571734	1798	1798	1798	1798	0
396	20231122	124600	75571734	1798	1798	1798	1798	0
397	20231122	124500	75571734	1798	1798	1798	1798	20
398	20231122	124400	75535774	1798	1798	1798	1798	0
399	20231122	124300	75535774	1798	1798	1798	1798	0
400	20231122	124200	75535774	1798	1798	1798	1798	0
401	20231122	124100	75535774	1798	1798	1798	1798	0
402	20231122	124000	75535774	1798	1798	1798	1798	0
403	20231122	123900	75535774	1798	1798	1798	1798	0
404	20231122	123800	75535774	1798	1798	1798	1798	0
405	20231122	123700	75535774	1798	1798	1798	1798	0
406	20231122	123600	75535774	1798	1798	1798	1798	1
407	20231122	123500	75533976	1797	1798	1798	1797	401
408	20231122	123400	74812981	1798	1798	1798	1798	0
409	20231122	123300	74812981	1798	1798	1798	1798	1556
410	20231122	123200	72015293	1799	1799	1799	1799	100
411	20231122	123100	71835393	1799	1799	1799	1799	10
412	20231122	123000	71817403	1800	1800	1800	1800	0
413	20231122	122900	71817403	1800	1800	1800	1800	30
414	20231122	122800	71763403	1799	1799	1799	1799	0
415	20231122	122700	71763403	1799	1799	1799	1799	11
416	20231122	122600	71743614	1798	1798	1798	1798	0
417	20231122	122500	71743614	1798	1798	1798	1798	0
418	20231122	122400	71743614	1798	1798	1798	1798	0
419	20231122	122300	71743614	1798	1798	1798	1798	0
420	20231122	122200	71743614	1798	1798	1798	1798	0
421	20231122	122100	71743614	1798	1798	1798	1798	0
422	20231122	122000	71743614	1798	1799	1801	1798	56
423	20231122	121900	71642914	1799	1799	1799	1799	28
424	20231122	121800	71592542	1799	1799	1799	1799	0
425	20231122	121700	71592542	1799	1799	1799	1799	0
426	20231122	121600	71592542	1799	1799	1799	1799	55
427	20231122	121500	71493597	1800	1800	1800	1800	0
428	20231122	121400	71493597	1800	1800	1800	1800	0
429	20231122	121300	71493597	1800	1798	1800	1798	154
430	20231122	121200	71216505	1801	1801	1801	1801	0
431	20231122	121100	71216505	1801	1801	1801	1801	5
432	20231122	121000	71207500	1798	1798	1798	1798	0
433	20231122	120900	71207500	1798	1798	1798	1798	1
434	20231122	120800	71205702	1797	1797	1797	1797	2
435	20231122	120700	71202108	1798	1798	1798	1798	3
436	20231122	120600	71196714	1798	1798	1798	1798	2
437	20231122	120500	71193118	1797	1797	1797	1797	0
438	20231122	120400	71193118	1797	1797	1797	1797	0
439	20231122	120300	71193118	1797	1797	1797	1797	0
440	20231122	120200	71193118	1797	1797	1797	1797	0
441	20231122	120100	71193118	1797	1797	1797	1797	0
442	20231122	120000	71193118	1797	1797	1797	1797	0
443	20231122	115900	71193118	1797	1797	1797	1797	0
444	20231122	115800	71193118	1797	1801	1801	1797	20
445	20231122	115700	71157174	1801	1801	1801	1801	0
446	20231122	115600	71157174	1801	1801	1801	1801	0
447	20231122	115500	71157174	1801	1801	1801	1801	1
448	20231122	115400	71155373	1801	1801	1801	1801	0
449	20231122	115300	71155373	1801	1801	1801	1801	0
450	20231122	115200	71155373	1801	1801	1801	1801	4
451	20231122	115100	71148169	1801	1801	1801	1801	0
452	20231122	115000	71148169	1801	1801	1801	1801	1
453	20231122	114900	71146368	1796	1796	1796	1796	0
454	20231122	114800	71146368	1796	1796	1796	1796	0
455	20231122	114700	71146368	1796	1797	1797	1796	199
456	20231122	114600	70788951	1796	1796	1796	1796	0
457	20231122	114500	70788951	1796	1796	1796	1796	0
458	20231122	114400	70788951	1796	1796	1796	1796	0
459	20231122	114300	70788951	1796	1796	1796	1796	111
460	20231122	114200	70589595	1796	1796	1796	1796	70
461	20231122	114100	70463875	1796	1796	1796	1796	0
462	20231122	114000	70463875	1796	1796	1796	1796	0
463	20231122	113900	70463875	1796	1796	1796	1796	0
464	20231122	113800	70463875	1796	1796	1796	1796	0
465	20231122	113700	70463875	1796	1796	1796	1796	0
466	20231122	113600	70463875	1796	1796	1796	1796	0
467	20231122	113500	70463875	1796	1796	1796	1796	0
468	20231122	113400	70463875	1796	1796	1796	1796	879
469	20231122	113300	68885191	1796	1796	1796	1796	208
470	20231122	113200	68511623	1796	1797	1797	1796	103
471	20231122	113100	68326535	1797	1797	1797	1797	0
472	20231122	113000	68326535	1797	1796	1797	1796	4
473	20231122	112900	68319349	1796	1796	1796	1796	0
474	20231122	112800	68319349	1796	1796	1796	1796	0
475	20231122	112700	68319349	1796	1796	1796	1796	55
476	20231122	112600	68220569	1796	1797	1798	1796	30
477	20231122	112500	68166683	1797	1797	1797	1797	52
478	20231122	112400	68073239	1797	1797	1797	1797	74
479	20231122	112300	67940261	1797	1797	1797	1797	15
480	20231122	112200	67913306	1797	1797	1797	1797	12
481	20231122	112100	67891742	1797	1797	1797	1797	216
482	20231122	112000	67503590	1802	1802	1802	1802	100
483	20231122	111900	67323390	1803	1803	1803	1803	0
484	20231122	111800	67323390	1803	1803	1803	1803	0
485	20231122	111700	67323390	1803	1803	1803	1803	90
486	20231122	111600	67161120	1803	1803	1803	1803	0
487	20231122	111500	67161120	1803	1803	1803	1803	0
488	20231122	111400	67161120	1803	1803	1803	1803	0
489	20231122	111300	67161120	1803	1803	1803	1803	0
490	20231122	111200	67161120	1803	1803	1803	1803	0
491	20231122	111100	67161120	1803	1800	1803	1800	12
492	20231122	111000	67139514	1800	1800	1800	1800	502
493	20231122	110900	66235914	1800	1799	1800	1799	70
494	20231122	110800	66109964	1797	1797	1797	1797	6
495	20231122	110700	66099182	1797	1797	1797	1797	310
496	20231122	110600	65542112	1797	1797	1797	1797	0
497	20231122	110500	65542112	1797	1797	1797	1797	0
498	20231122	110400	65542112	1797	1797	1797	1797	50
499	20231122	110300	65452262	1798	1798	1798	1798	0
500	20231122	110200	65452262	1798	1798	1798	1798	6
501	20231122	110100	65441474	1800	1798	1800	1798	35
502	20231122	110000	65378542	1798	1798	1798	1798	10
503	20231122	105900	65360562	1798	1800	1800	1798	248
504	20231122	105800	64914646	1800	1798	1800	1798	119
505	20231122	105700	64700454	1798	1798	1798	1798	43
506	20231122	105600	64623140	1798	1798	1798	1798	8
507	20231122	105500	64608756	1800	1800	1800	1800	120
508	20231122	105400	64392756	1798	1798	1798	1798	0
509	20231122	105300	64392756	1798	1798	1798	1798	0
510	20231122	105200	64392756	1798	1798	1798	1798	8
511	20231122	105100	64378372	1798	1797	1798	1797	429
512	20231122	105000	63607139	1798	1795	1798	1795	556
513	20231122	104900	62608366	1795	1795	1795	1795	36
514	20231122	104800	62543746	1794	1794	1794	1794	0
515	20231122	104700	62543746	1794	1794	1794	1794	0
516	20231122	104600	62543746	1794	1794	1794	1794	30
517	20231122	104500	62489926	1794	1794	1794	1794	0
518	20231122	104400	62489926	1794	1794	1794	1794	923
519	20231122	104300	60834064	1795	1795	1795	1795	0
520	20231122	104200	60834064	1795	1795	1795	1795	4
521	20231122	104100	60826884	1794	1794	1794	1794	0
522	20231122	104000	60826884	1794	1794	1794	1794	0
523	20231122	103900	60826884	1794	1794	1794	1794	100
524	20231122	103800	60647484	1794	1794	1794	1794	0
525	20231122	103700	60647484	1794	1795	1795	1794	20
526	20231122	103600	60611588	1794	1794	1794	1794	0
527	20231122	103500	60611588	1794	1794	1794	1794	0
528	20231122	103400	60611588	1794	1794	1794	1794	1
529	20231122	103300	60609794	1792	1792	1792	1792	0
530	20231122	103200	60609794	1792	1792	1792	1792	0
531	20231122	103100	60609794	1792	1792	1792	1792	0
532	20231122	103000	60609794	1792	1792	1792	1792	0
533	20231122	102900	60609794	1792	1793	1793	1792	10
534	20231122	102800	60591867	1792	1792	1792	1792	0
535	20231122	102700	60591867	1792	1792	1792	1792	0
536	20231122	102600	60591867	1792	1792	1792	1792	0
537	20231122	102500	60591867	1792	1792	1792	1792	0
538	20231122	102400	60591867	1792	1793	1793	1792	30
539	20231122	102300	60538101	1792	1792	1792	1792	0
540	20231122	102200	60538101	1792	1792	1792	1792	0
541	20231122	102100	60538101	1792	1795	1795	1792	2500
542	20231122	102000	56055956	1795	1795	1795	1795	0
543	20231122	101900	56055956	1795	1795	1795	1795	0
544	20231122	101800	56055956	1795	1797	1797	1795	115
545	20231122	101700	55849401	1797	1797	1797	1797	3
546	20231122	101600	55844010	1797	1797	1797	1797	63
547	20231122	101500	55730799	1796	1796	1796	1796	0
548	20231122	101400	55730799	1796	1796	1796	1796	0
549	20231122	101300	55730799	1796	1796	1796	1796	0
550	20231122	101200	55730799	1796	1796	1796	1796	143
551	20231122	101100	55473971	1796	1796	1796	1796	100
552	20231122	101000	55294371	1794	1794	1794	1794	0
553	20231122	100900	55294371	1794	1794	1794	1794	0
554	20231122	100800	55294371	1794	1794	1794	1794	0
555	20231122	100700	55294371	1794	1794	1794	1794	0
556	20231122	100600	55294371	1794	1794	1794	1794	0
557	20231122	100500	55294371	1794	1794	1794	1794	0
558	20231122	100400	55294371	1794	1794	1794	1794	50
559	20231122	100300	55204671	1793	1793	1793	1793	0
560	20231122	100200	55204671	1793	1793	1793	1793	0
561	20231122	100100	55204671	1793	1793	1793	1793	0
562	20231122	100000	55204671	1793	1799	1799	1793	437
563	20231122	095900	54421024	1800	1800	1800	1800	115
564	20231122	095800	54214024	1792	1792	1792	1792	0
565	20231122	095700	54214024	1792	1792	1792	1792	0
566	20231122	095600	54214024	1792	1796	1800	1792	67
567	20231122	095500	54093874	1796	1796	1796	1796	1
568	20231122	095400	54092078	1791	1795	1795	1791	200
569	20231122	095300	53733788	1791	1791	1791	1791	0
570	20231122	095200	53733788	1791	1791	1791	1791	0
571	20231122	095100	53733788	1791	1791	1791	1791	0
572	20231122	095000	53733788	1791	1791	1791	1791	0
573	20231122	094900	53733788	1791	1791	1792	1791	1013
574	20231122	094800	51919466	1791	1791	1791	1791	2
575	20231122	094700	51915884	1791	1791	1791	1790	3772
576	20231122	094600	45162241	1791	1791	1791	1791	760
577	20231122	094500	43801081	1791	1792	1795	1791	2031
578	20231122	094400	40162693	1793	1793	1793	1793	4
579	20231122	094300	40155521	1795	1800	1800	1793	4486
580	20231122	094200	32102506	1800	1800	1800	1800	0
581	20231122	094100	32102506	1800	1800	1800	1800	388
582	20231122	094000	31404106	1800	1800	1800	1800	127
583	20231122	093900	31175506	1809	1809	1809	1809	1
584	20231122	093800	31173697	1809	1809	1809	1809	0
585	20231122	093700	31173697	1809	1809	1809	1809	4
586	20231122	093600	31166461	1799	1799	1799	1799	49
587	20231122	093500	31078310	1798	1798	1798	1798	70
588	20231122	093400	30952450	1798	1806	1806	1798	6400
589	20231122	093300	19425587	1810	1810	1810	1810	2
590	20231122	093200	19421967	1810	1810	1810	1810	21
591	20231122	093100	19383957	1810	1810	1810	1806	114
592	20231122	093000	19178057	1810	1807	1810	1807	937
593	20231122	092900	17484652	1807	1807	1807	1807	1000
594	20231122	092800	15677652	1808	1814	1814	1808	107
595	20231122	092700	15484162	1814	1814	1814	1814	0
596	20231122	092600	15484162	1814	1815	1815	1814	4
597	20231122	092500	15476904	1816	1816	1816	1816	0
598	20231122	092400	15476904	1816	1816	1816	1816	0
599	20231122	092300	15476904	1816	1816	1816	1816	0
600	20231122	092200	15476904	1816	1807	1816	1807	109
601	20231122	092100	15279356	1807	1807	1807	1807	0
602	20231122	092000	15279356	1807	1807	1807	1807	311
603	20231122	091900	14717379	1807	1808	1808	1807	20
604	20231122	091800	14681234	1808	1808	1808	1808	500
605	20231122	091700	13777234	1808	1808	1808	1808	0
606	20231122	091600	13777234	1808	1810	1810	1808	100
607	20231122	091500	13596334	1808	1808	1808	1808	0
608	20231122	091400	13596334	1808	1808	1808	1808	95
609	20231122	091300	13424574	1808	1816	1816	1808	34
610	20231122	091200	13362910	1816	1816	1816	1816	100
611	20231122	091100	13181310	1816	1816	1816	1816	0
612	20231122	091000	13181310	1816	1817	1817	1816	615
613	20231122	090900	12064170	1817	1815	1817	1815	1959
614	20231122	090800	8505912	1815	1815	1815	1815	1001
615	20231122	090700	6689097	1805	1805	1805	1805	0
616	20231122	090600	6689097	1805	1805	1805	1805	1
617	20231122	090500	6687292	1805	1805	1805	1805	0
618	20231122	090400	6687292	1805	1805	1805	1805	0
619	20231122	090300	6687292	1805	1805	1805	1805	800
620	20231122	090200	5243292	1805	1805	1805	1805	601
621	20231122	090100	4158487	1818	1818	1818	1818	0
622	20231122	090000	4158487	1818	1819	1819	1811	2290