KissMeData/013700/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	185400	106710282	1626	1626	1626	1626	375
3	20231120	185300	106710282	1626	1626	1626	1626	0
4	20231120	185200	106710282	1626	1626	1626	1626	0
5	20231120	185100	106710282	1626	1626	1626	1626	0
6	20231120	185000	106710282	1626	1626	1626	1626	0
7	20231120	184900	106710282	1626	1626	1626	1626	0
8	20231120	184800	106710282	1626	1626	1626	1626	0
9	20231120	184700	106710282	1626	1626	1626	1626	0
10	20231120	184600	106710282	1626	1626	1626	1626	0
11	20231120	184500	106710282	1626	1626	1626	1626	0
12	20231120	184400	106710282	1626	1626	1626	1626	0
13	20231120	184300	106710282	1626	1626	1626	1626	0
14	20231120	184200	106710282	1626	1626	1626	1626	0
15	20231120	184100	106710282	1626	1626	1626	1626	0
16	20231120	184000	106710282	1626	1626	1626	1626	0
17	20231120	183900	106710282	1626	1626	1626	1626	0
18	20231120	183800	106710282	1626	1626	1626	1626	0
19	20231120	183700	106710282	1626	1626	1626	1626	0
20	20231120	183600	106710282	1626	1626	1626	1626	0
21	20231120	183500	106710282	1626	1626	1626	1626	0
22	20231120	183400	106710282	1626	1626	1626	1626	0
23	20231120	183300	106710282	1626	1626	1626	1626	0
24	20231120	183200	106710282	1626	1626	1626	1626	0
25	20231120	183100	106710282	1626	1626	1626	1626	0
26	20231120	183000	106710282	1626	1626	1626	1626	0
27	20231120	182900	106710282	1626	1626	1626	1626	0
28	20231120	182800	106710282	1626	1626	1626	1626	0
29	20231120	182700	106710282	1626	1626	1626	1626	0
30	20231120	182600	106710282	1626	1626	1626	1626	0
31	20231120	182500	106710282	1626	1626	1626	1626	0
32	20231120	182400	106710282	1626	1626	1626	1626	375
33	20231120	182300	106710282	1626	1626	1626	1626	0
34	20231120	182200	106710282	1626	1626	1626	1626	0
35	20231120	182100	106710282	1626	1626	1626	1626	0
36	20231120	182000	106710282	1626	1626	1626	1626	0
37	20231120	181900	106710282	1626	1626	1626	1626	0
38	20231120	181800	106710282	1626	1626	1626	1626	0
39	20231120	181700	106710282	1626	1626	1626	1626	0
40	20231120	181600	106710282	1626	1626	1626	1626	0
41	20231120	181500	106710282	1626	1626	1626	1626	0
42	20231120	181400	106710282	1626	1626	1626	1626	0
43	20231120	181300	106710282	1626	1626	1626	1626	0
44	20231120	181200	106710282	1626	1626	1626	1626	0
45	20231120	181100	106710282	1626	1626	1626	1626	0
46	20231120	181000	106710282	1626	1626	1626	1626	0
47	20231120	180900	106710282	1626	1626	1626	1626	0
48	20231120	180800	106710282	1626	1626	1626	1626	0
49	20231120	180700	106710282	1626	1626	1626	1626	0
50	20231120	180600	106710282	1626	1626	1626	1626	0
51	20231120	180500	106710282	1626	1626	1626	1626	0
52	20231120	180400	106710282	1626	1626	1626	1626	0
53	20231120	180300	106710282	1626	1626	1626	1626	0
54	20231120	180200	106710282	1626	1626	1626	1626	0
55	20231120	180100	106710282	1626	1626	1626	1626	0
56	20231120	180000	106710282	1626	1626	1626	1626	0
57	20231120	175900	106710282	1626	1626	1626	1626	0
58	20231120	175800	106710282	1626	1626	1626	1626	0
59	20231120	175700	106710282	1626	1626	1626	1626	0
60	20231120	175600	106710282	1626	1626	1626	1626	0
61	20231120	175500	106710282	1626	1626	1626	1626	0
62	20231120	175400	106710282	1626	1626	1626	1626	375
63	20231120	175300	106710282	1626	1626	1626	1626	0
64	20231120	175200	106710282	1626	1626	1626	1626	0
65	20231120	175100	106710282	1626	1626	1626	1626	0
66	20231120	175000	106710282	1626	1626	1626	1626	0
67	20231120	174900	106710282	1626	1626	1626	1626	0
68	20231120	174800	106710282	1626	1626	1626	1626	0
69	20231120	174700	106710282	1626	1626	1626	1626	0
70	20231120	174600	106710282	1626	1626	1626	1626	0
71	20231120	174500	106710282	1626	1626	1626	1626	0
72	20231120	174400	106710282	1626	1626	1626	1626	0
73	20231120	174300	106710282	1626	1626	1626	1626	0
74	20231120	174200	106710282	1626	1626	1626	1626	0
75	20231120	174100	106710282	1626	1626	1626	1626	0
76	20231120	174000	106710282	1626	1626	1626	1626	0
77	20231120	173900	106710282	1626	1626	1626	1626	0
78	20231120	173800	106710282	1626	1626	1626	1626	0
79	20231120	173700	106710282	1626	1626	1626	1626	0
80	20231120	173600	106710282	1626	1626	1626	1626	0
81	20231120	173500	106710282	1626	1626	1626	1626	0
82	20231120	173400	106710282	1626	1626	1626	1626	0
83	20231120	173300	106710282	1626	1626	1626	1626	0
84	20231120	173200	106710282	1626	1626	1626	1626	0
85	20231120	173100	106710282	1626	1626	1626	1626	0
86	20231120	173000	106710282	1626	1626	1626	1626	0
87	20231120	172900	106710282	1626	1626	1626	1626	0
88	20231120	172800	106710282	1626	1626	1626	1626	0
89	20231120	172700	106710282	1626	1626	1626	1626	0
90	20231120	172600	106710282	1626	1626	1626	1626	0
91	20231120	172500	106710282	1626	1626	1626	1626	0
92	20231120	172400	106710282	1626	1626	1626	1626	375
93	20231120	172300	106710282	1626	1626	1626	1626	0
94	20231120	172200	106710282	1626	1626	1626	1626	0
95	20231120	172100	106710282	1626	1626	1626	1626	0
96	20231120	172000	106710282	1626	1626	1626	1626	0
97	20231120	171900	106710282	1626	1626	1626	1626	0
98	20231120	171800	106710282	1626	1626	1626	1626	0
99	20231120	171700	106710282	1626	1626	1626	1626	0
100	20231120	171600	106710282	1626	1626	1626	1626	0
101	20231120	171500	106710282	1626	1626	1626	1626	0
102	20231120	171400	106710282	1626	1626	1626	1626	0
103	20231120	171300	106710282	1626	1626	1626	1626	0
104	20231120	171200	106710282	1626	1626	1626	1626	0
105	20231120	171100	106710282	1626	1626	1626	1626	0
106	20231120	171000	106710282	1626	1626	1626	1626	0
107	20231120	170900	106710282	1626	1626	1626	1626	0
108	20231120	170800	106710282	1626	1626	1626	1626	0
109	20231120	170700	106710282	1626	1626	1626	1626	0
110	20231120	170600	106710282	1626	1626	1626	1626	0
111	20231120	170500	106710282	1626	1626	1626	1626	0
112	20231120	170400	106710282	1626	1626	1626	1626	0
113	20231120	170300	106710282	1626	1626	1626	1626	0
114	20231120	170200	106710282	1626	1626	1626	1626	0
115	20231120	170100	106710282	1626	1626	1626	1626	0
116	20231120	170000	106710282	1626	1626	1626	1626	0
117	20231120	165900	106710282	1626	1626	1626	1626	0
118	20231120	165800	106710282	1626	1626	1626	1626	0
119	20231120	165700	106710282	1626	1626	1626	1626	0
120	20231120	165600	106710282	1626	1626	1626	1626	0
121	20231120	165500	106710282	1626	1626	1626	1626	0
122	20231120	165400	106710282	1626	1626	1626	1626	375
123	20231120	165300	106710282	1626	1626	1626	1626	0
124	20231120	165200	106710282	1626	1626	1626	1626	0
125	20231120	165100	106710282	1626	1626	1626	1626	0
126	20231120	165000	106710282	1626	1626	1626	1626	0
127	20231120	164900	106710282	1626	1626	1626	1626	0
128	20231120	164800	106710282	1626	1626	1626	1626	0
129	20231120	164700	106710282	1626	1626	1626	1626	0
130	20231120	164600	106710282	1626	1626	1626	1626	0
131	20231120	164500	106710282	1626	1626	1626	1626	0
132	20231120	164400	106710282	1626	1626	1626	1626	0
133	20231120	164300	106710282	1626	1626	1626	1626	0
134	20231120	164200	106710282	1626	1626	1626	1626	0
135	20231120	164100	106710282	1626	1626	1626	1626	0
136	20231120	164000	106710282	1626	1626	1626	1626	0
137	20231120	163900	106710282	1626	1626	1626	1626	0
138	20231120	163800	106710282	1626	1626	1626	1626	0
139	20231120	163700	106710282	1626	1626	1626	1626	0
140	20231120	163600	106710282	1626	1626	1626	1626	0
141	20231120	163500	106710282	1626	1626	1626	1626	0
142	20231120	163400	106710282	1626	1626	1626	1626	0
143	20231120	163300	106710282	1626	1626	1626	1626	0
144	20231120	163200	106710282	1626	1626	1626	1626	0
145	20231120	163100	106710282	1626	1626	1626	1626	0
146	20231120	163000	106710282	1626	1626	1626	1626	0
147	20231120	162900	106710282	1626	1626	1626	1626	0
148	20231120	162800	106710282	1626	1626	1626	1626	0
149	20231120	162700	106710282	1626	1626	1626	1626	0
150	20231120	162600	106710282	1626	1626	1626	1626	0
151	20231120	162500	106710282	1626	1626	1626	1626	0
152	20231120	162400	106710282	1626	1626	1626	1626	375
153	20231120	162300	106710282	1626	1626	1626	1626	0
154	20231120	162200	106710282	1626	1626	1626	1626	0
155	20231120	162100	106710282	1626	1626	1626	1626	0
156	20231120	162000	106710282	1626	1626	1626	1626	0
157	20231120	161900	106710282	1626	1626	1626	1626	0
158	20231120	161800	106710282	1626	1626	1626	1626	0
159	20231120	161700	106710282	1626	1626	1626	1626	0
160	20231120	161600	106710282	1626	1626	1626	1626	0
161	20231120	161500	106710282	1626	1626	1626	1626	0
162	20231120	161400	106710282	1626	1626	1626	1626	0
163	20231120	161300	106710282	1626	1626	1626	1626	0
164	20231120	161200	106710282	1626	1626	1626	1626	0
165	20231120	161100	106710282	1626	1626	1626	1626	0
166	20231120	161000	106710282	1626	1626	1626	1626	0
167	20231120	160900	106710282	1626	1626	1626	1626	0
168	20231120	160800	106710282	1626	1626	1626	1626	0
169	20231120	160700	106710282	1626	1626	1626	1626	0
170	20231120	160600	106710282	1626	1626	1626	1626	0
171	20231120	160500	106710282	1626	1626	1626	1626	0
172	20231120	160400	106710282	1626	1626	1626	1626	0
173	20231120	160300	106710282	1626	1626	1626	1626	0
174	20231120	160200	106710282	1626	1626	1626	1626	0
175	20231120	160100	106710282	1626	1626	1626	1626	0
176	20231120	160000	106710282	1626	1626	1626	1626	0
177	20231120	155900	106710282	1626	1626	1626	1626	0
178	20231120	155800	106710282	1626	1626	1626	1626	0
179	20231120	155700	106710282	1626	1626	1626	1626	0
180	20231120	155600	106710282	1626	1626	1626	1626	0
181	20231120	155500	106710282	1626	1626	1626	1626	0
182	20231120	155400	106710282	1626	1626	1626	1626	375
183	20231120	155300	106710282	1626	1626	1626	1626	0
184	20231120	155200	106710282	1626	1626	1626	1626	0
185	20231120	155100	106710282	1626	1626	1626	1626	0
186	20231120	155000	106710282	1626	1626	1626	1626	0
187	20231120	154900	106710282	1626	1626	1626	1626	0
188	20231120	154800	106710282	1626	1626	1626	1626	0
189	20231120	154700	106710282	1626	1626	1626	1626	0
190	20231120	154600	106710282	1626	1626	1626	1626	0
191	20231120	154500	106710282	1626	1626	1626	1626	0
192	20231120	154400	106710282	1626	1626	1626	1626	0
193	20231120	154300	106710282	1626	1626	1626	1626	0
194	20231120	154200	106710282	1626	1626	1626	1626	0
195	20231120	154100	106710282	1626	1626	1626	1626	0
196	20231120	154000	106710282	1626	1626	1626	1626	0
197	20231120	153900	106710282	1626	1626	1626	1626	0
198	20231120	153800	106710282	1626	1626	1626	1626	0
199	20231120	153700	106710282	1626	1626	1626	1626	0
200	20231120	153600	106710282	1626	1626	1626	1626	0
201	20231120	153500	106710282	1626	1626	1626	1626	0
202	20231120	153400	106710282	1626	1626	1626	1626	0
203	20231120	153300	106710282	1626	1626	1626	1626	0
204	20231120	153200	106710282	1626	1626	1626	1626	0
205	20231120	153100	106710282	1626	1626	1626	1626	0
206	20231120	153000	106710282	1626	1626	1626	1626	375
207	20231120	152900	106100532	1625	1625	1625	1625	0
208	20231120	152800	106100532	1625	1625	1625	1625	0
209	20231120	152700	106100532	1625	1625	1625	1625	0
210	20231120	152600	106100532	1625	1625	1625	1625	0
211	20231120	152500	106100532	1625	1625	1625	1625	0
212	20231120	152400	106100532	1625	1625	1625	1625	0
213	20231120	152300	106100532	1625	1625	1625	1625	0
214	20231120	152200	106100532	1625	1625	1625	1625	0
215	20231120	152100	106100532	1625	1625	1625	1625	0
216	20231120	152000	106100532	1625	1625	1625	1625	0
217	20231120	151900	106100532	1625	1625	1625	1625	0
218	20231120	151800	106100532	1625	1625	1625	1625	0
219	20231120	151700	106100532	1625	1625	1625	1625	0
220	20231120	151600	106100532	1625	1625	1625	1625	0
221	20231120	151500	106100532	1625	1625	1625	1625	0
222	20231120	151400	106100532	1625	1625	1625	1625	0
223	20231120	151300	106100532	1625	1625	1625	1625	0
224	20231120	151200	106100532	1625	1625	1625	1625	0
225	20231120	151100	106100532	1625	1625	1625	1625	0
226	20231120	151000	106100532	1625	1625	1625	1625	0
227	20231120	150900	106100532	1625	1625	1625	1625	0
228	20231120	150800	106100532	1625	1625	1625	1625	0
229	20231120	150700	106100532	1625	1625	1625	1625	0
230	20231120	150600	106100532	1625	1625	1625	1625	0
231	20231120	150500	106100532	1625	1625	1625	1625	0
232	20231120	150400	106100532	1625	1625	1625	1625	0
233	20231120	150300	106100532	1625	1625	1625	1625	0
234	20231120	150200	106100532	1625	1625	1625	1625	0
235	20231120	150100	106100532	1625	1625	1625	1625	0
236	20231120	150000	106100532	1625	1625	1625	1625	8
237	20231120	145900	106087532	1626	1626	1626	1626	1
238	20231120	145800	106085906	1625	1625	1625	1625	1
239	20231120	145700	106084281	1625	1625	1625	1625	0
240	20231120	145600	106084281	1625	1625	1625	1625	0
241	20231120	145500	106084281	1625	1625	1626	1625	180
242	20231120	145400	105791777	1624	1624	1625	1624	32
243	20231120	145300	105739802	1625	1624	1625	1624	45
244	20231120	145200	105666712	1625	1621	1625	1621	25
245	20231120	145100	105626167	1624	1624	1624	1624	0
246	20231120	145000	105626167	1624	1624	1624	1624	1
247	20231120	144900	105624543	1624	1625	1625	1624	41
248	20231120	144800	105557919	1624	1624	1624	1624	2
249	20231120	144700	105554671	1624	1624	1624	1624	1
250	20231120	144600	105553047	1624	1624	1624	1624	60
251	20231120	144500	105455607	1624	1624	1624	1624	0
252	20231120	144400	105455607	1624	1624	1624	1624	0
253	20231120	144300	105455607	1624	1624	1624	1624	0
254	20231120	144200	105455607	1624	1624	1624	1624	3
255	20231120	144100	105450735	1624	1624	1624	1624	0
256	20231120	144000	105450735	1624	1624	1624	1624	2
257	20231120	143900	105447487	1625	1625	1625	1625	139
258	20231120	143800	105221612	1625	1625	1625	1625	0
259	20231120	143700	105221612	1625	1625	1625	1625	6
260	20231120	143600	105211862	1625	1625	1625	1625	0
261	20231120	143500	105211862	1625	1625	1625	1625	0
262	20231120	143400	105211862	1625	1625	1625	1625	0
263	20231120	143300	105211862	1625	1625	1625	1625	0
264	20231120	143200	105211862	1625	1625	1625	1625	0
265	20231120	143100	105211862	1625	1625	1625	1625	0
266	20231120	143000	105211862	1625	1625	1625	1625	0
267	20231120	142900	105211862	1625	1625	1625	1625	0
268	20231120	142800	105211862	1625	1625	1625	1625	0
269	20231120	142700	105211862	1625	1625	1625	1625	0
270	20231120	142600	105211862	1625	1625	1625	1625	0
271	20231120	142500	105211862	1625	1625	1625	1625	0
272	20231120	142400	105211862	1625	1625	1625	1625	0
273	20231120	142300	105211862	1625	1625	1625	1625	0
274	20231120	142200	105211862	1625	1625	1625	1625	0
275	20231120	142100	105211862	1625	1625	1625	1625	20
276	20231120	142000	105179362	1626	1626	1626	1626	0
277	20231120	141900	105179362	1626	1626	1626	1626	0
278	20231120	141800	105179362	1626	1626	1626	1626	0
279	20231120	141700	105179362	1626	1626	1626	1626	0
280	20231120	141600	105179362	1626	1626	1626	1626	0
281	20231120	141500	105179362	1626	1625	1626	1625	500
282	20231120	141400	104366384	1626	1626	1626	1626	0
283	20231120	141300	104366384	1626	1624	1626	1624	4607
284	20231120	141200	96875987	1624	1623	1624	1623	2
285	20231120	141100	96872740	1621	1621	1621	1621	0
286	20231120	141000	96872740	1621	1621	1621	1621	0
287	20231120	140900	96872740	1621	1621	1621	1621	0
288	20231120	140800	96872740	1621	1624	1624	1621	44
289	20231120	140700	96801392	1624	1624	1624	1624	0
290	20231120	140600	96801392	1624	1624	1624	1624	0
291	20231120	140500	96801392	1624	1624	1624	1624	0
292	20231120	140400	96801392	1624	1624	1624	1624	1
293	20231120	140300	96799768	1622	1622	1622	1622	0
294	20231120	140200	96799768	1622	1622	1622	1622	1
295	20231120	140100	96798146	1624	1624	1624	1624	0
296	20231120	140000	96798146	1624	1624	1624	1624	0
297	20231120	135900	96798146	1624	1624	1624	1624	0
298	20231120	135800	96798146	1624	1623	1624	1623	19
299	20231120	135700	96767291	1620	1620	1620	1620	0
300	20231120	135600	96767291	1620	1620	1620	1620	0
301	20231120	135500	96767291	1620	1620	1620	1620	50
302	20231120	135400	96686291	1619	1619	1619	1619	0
303	20231120	135300	96686291	1619	1619	1619	1619	0
304	20231120	135200	96686291	1619	1620	1620	1619	53
305	20231120	135100	96600456	1625	1625	1625	1625	0
306	20231120	135000	96600456	1625	1625	1625	1625	0
307	20231120	134900	96600456	1625	1625	1625	1625	0
308	20231120	134800	96600456	1625	1625	1625	1625	0
309	20231120	134700	96600456	1625	1625	1625	1625	0
310	20231120	134600	96600456	1625	1625	1625	1625	0
311	20231120	134500	96600456	1625	1625	1625	1625	0
312	20231120	134400	96600456	1625	1625	1625	1625	0
313	20231120	134300	96600456	1625	1625	1625	1625	0
314	20231120	134200	96600456	1625	1625	1625	1625	0
315	20231120	134100	96600456	1625	1625	1625	1625	0
316	20231120	134000	96600456	1625	1625	1625	1625	0
317	20231120	133900	96600456	1625	1625	1625	1625	0
318	20231120	133800	96600456	1625	1620	1625	1620	3
319	20231120	133700	96595588	1619	1619	1619	1619	1
320	20231120	133600	96593969	1605	1605	1605	1605	0
321	20231120	133500	96593969	1605	1605	1605	1605	0
322	20231120	133400	96593969	1605	1620	1620	1605	2114
323	20231120	133300	93189372	1625	1625	1625	1625	0
324	20231120	133200	93189372	1625	1625	1625	1625	0
325	20231120	133100	93189372	1625	1625	1625	1625	0
326	20231120	133000	93189372	1625	1625	1625	1625	0
327	20231120	132900	93189372	1625	1625	1625	1625	0
328	20231120	132800	93189372	1625	1625	1625	1625	0
329	20231120	132700	93189372	1625	1625	1625	1625	0
330	20231120	132600	93189372	1625	1625	1625	1625	0
331	20231120	132500	93189372	1625	1625	1625	1625	0
332	20231120	132400	93189372	1625	1625	1625	1625	1
333	20231120	132300	93187747	1624	1624	1624	1624	0
334	20231120	132200	93187747	1624	1624	1624	1624	1
335	20231120	132100	93186123	1625	1625	1625	1625	0
336	20231120	132000	93186123	1625	1625	1625	1625	0
337	20231120	131900	93186123	1625	1625	1625	1625	1
338	20231120	131800	93184498	1625	1625	1625	1625	0
339	20231120	131700	93184498	1625	1625	1625	1625	0
340	20231120	131600	93184498	1625	1625	1625	1625	7
341	20231120	131500	93173123	1625	1625	1625	1625	0
342	20231120	131400	93173123	1625	1625	1625	1625	0
343	20231120	131300	93173123	1625	1624	1625	1624	13
344	20231120	131200	93152010	1624	1624	1624	1624	12
345	20231120	131100	93132522	1625	1620	1625	1620	330
346	20231120	131000	92597701	1625	1625	1625	1625	0
347	20231120	130900	92597701	1625	1625	1625	1625	0
348	20231120	130800	92597701	1625	1625	1625	1625	0
349	20231120	130700	92597701	1625	1625	1625	1625	0
350	20231120	130600	92597701	1625	1625	1625	1625	0
351	20231120	130500	92597701	1625	1625	1625	1625	0
352	20231120	130400	92597701	1625	1625	1625	1625	0
353	20231120	130300	92597701	1625	1625	1625	1625	0
354	20231120	130200	92597701	1625	1625	1625	1625	0
355	20231120	130100	92597701	1625	1625	1625	1625	10
356	20231120	130000	92581451	1626	1626	1626	1626	0
357	20231120	125900	92581451	1626	1626	1626	1626	0
358	20231120	125800	92581451	1626	1626	1626	1626	0
359	20231120	125700	92581451	1626	1626	1626	1626	0
360	20231120	125600	92581451	1626	1626	1626	1626	0
361	20231120	125500	92581451	1626	1626	1626	1626	0
362	20231120	125400	92581451	1626	1626	1626	1626	0
363	20231120	125300	92581451	1626	1626	1626	1626	0
364	20231120	125200	92581451	1626	1626	1626	1626	1
365	20231120	125100	92579825	1620	1620	1620	1620	249
366	20231120	125000	92176445	1622	1622	1622	1622	0
367	20231120	124900	92176445	1622	1624	1624	1622	253
368	20231120	124800	91765847	1624	1626	1626	1624	51
369	20231120	124700	91683019	1625	1625	1625	1625	56
370	20231120	124600	91592019	1625	1625	1625	1625	0
371	20231120	124500	91592019	1625	1625	1625	1625	0
372	20231120	124400	91592019	1625	1625	1625	1625	0
373	20231120	124300	91592019	1625	1625	1625	1625	0
374	20231120	124200	91592019	1625	1625	1625	1625	0
375	20231120	124100	91592019	1625	1625	1625	1625	0
376	20231120	124000	91592019	1625	1625	1625	1625	0
377	20231120	123900	91592019	1625	1625	1625	1625	0
378	20231120	123800	91592019	1625	1625	1625	1625	1000
379	20231120	123700	89967019	1625	1625	1625	1625	0
380	20231120	123600	89967019	1625	1625	1625	1625	0
381	20231120	123500	89967019	1625	1625	1625	1625	0
382	20231120	123400	89967019	1625	1625	1625	1625	1
383	20231120	123300	89965394	1624	1624	1624	1624	0
384	20231120	123200	89965394	1624	1623	1624	1623	46
385	20231120	123100	89890731	1623	1623	1623	1623	0
386	20231120	123000	89890731	1623	1623	1623	1623	20
387	20231120	122900	89858271	1623	1623	1623	1623	21
388	20231120	122800	89824188	1622	1622	1622	1622	10
389	20231120	122700	89807968	1623	1623	1623	1623	40
390	20231120	122600	89743048	1623	1623	1623	1623	0
391	20231120	122500	89743048	1623	1623	1623	1623	10
392	20231120	122400	89726818	1625	1625	1625	1625	0
393	20231120	122300	89726818	1625	1625	1625	1625	0
394	20231120	122200	89726818	1625	1625	1625	1625	0
395	20231120	122100	89726818	1625	1625	1625	1625	1
396	20231120	122000	89725193	1623	1623	1623	1623	23
397	20231120	121900	89687864	1625	1625	1625	1625	0
398	20231120	121800	89687864	1625	1625	1625	1625	0
399	20231120	121700	89687864	1625	1625	1625	1625	0
400	20231120	121600	89687864	1625	1625	1625	1625	0
401	20231120	121500	89687864	1625	1625	1625	1625	0
402	20231120	121400	89687864	1625	1625	1625	1625	0
403	20231120	121300	89687864	1625	1624	1625	1624	24
404	20231120	121200	89648886	1625	1625	1625	1625	0
405	20231120	121100	89648886	1625	1616	1625	1616	300
406	20231120	121000	89164003	1616	1616	1616	1616	0
407	20231120	120900	89164003	1616	1616	1616	1616	0
408	20231120	120800	89164003	1616	1616	1616	1616	1
409	20231120	120700	89162387	1611	1611	1611	1611	0
410	20231120	120600	89162387	1611	1611	1611	1611	0
411	20231120	120500	89162387	1611	1611	1611	1611	0
412	20231120	120400	89162387	1611	1611	1611	1611	0
413	20231120	120300	89162387	1611	1611	1611	1611	0
414	20231120	120200	89162387	1611	1611	1611	1611	0
415	20231120	120100	89162387	1611	1611	1611	1611	1
416	20231120	120000	89160776	1616	1616	1616	1616	0
417	20231120	115900	89160776	1616	1616	1616	1616	0
418	20231120	115800	89160776	1616	1616	1616	1616	0
419	20231120	115700	89160776	1616	1616	1616	1616	0
420	20231120	115600	89160776	1616	1616	1616	1616	0
421	20231120	115500	89160776	1616	1616	1616	1616	0
422	20231120	115400	89160776	1616	1616	1616	1616	10
423	20231120	115300	89144616	1611	1614	1614	1611	3
424	20231120	115200	89139780	1614	1605	1616	1600	8264
425	20231120	115100	75904127	1605	1605	1605	1605	27
426	20231120	115000	75860792	1605	1605	1605	1605	117
427	20231120	114900	75673007	1605	1605	1605	1605	68
428	20231120	114800	75563867	1604	1605	1605	1604	512
429	20231120	114700	74742109	1605	1605	1605	1605	607
430	20231120	114600	73767874	1605	1614	1614	1605	12483
431	20231120	114500	53721869	1615	1615	1615	1615	0
432	20231120	114400	53721869	1615	1615	1615	1615	20
433	20231120	114300	53689569	1615	1615	1615	1615	0
434	20231120	114200	53689569	1615	1615	1615	1615	0
435	20231120	114100	53689569	1615	1615	1615	1615	8
436	20231120	114000	53676649	1615	1615	1615	1615	0
437	20231120	113900	53676649	1615	1615	1615	1615	0
438	20231120	113800	53676649	1615	1615	1615	1615	0
439	20231120	113700	53676649	1615	1615	1615	1615	0
440	20231120	113600	53676649	1615	1615	1615	1615	0
441	20231120	113500	53676649	1615	1615	1615	1615	0
442	20231120	113400	53676649	1615	1615	1615	1615	0
443	20231120	113300	53676649	1615	1615	1615	1615	200
444	20231120	113200	53353649	1615	1615	1615	1615	44
445	20231120	113100	53282589	1615	1618	1618	1615	5862
446	20231120	113000	43813989	1620	1620	1620	1620	0
447	20231120	112900	43813989	1620	1620	1620	1620	0
448	20231120	112800	43813989	1620	1620	1620	1620	0
449	20231120	112700	43813989	1620	1620	1620	1620	0
450	20231120	112600	43813989	1620	1620	1620	1620	0
451	20231120	112500	43813989	1620	1620	1620	1620	0
452	20231120	112400	43813989	1620	1620	1620	1620	0
453	20231120	112300	43813989	1620	1620	1620	1620	0
454	20231120	112200	43813989	1620	1620	1620	1620	0
455	20231120	112100	43813989	1620	1620	1620	1620	0
456	20231120	112000	43813989	1620	1620	1620	1620	0
457	20231120	111900	43813989	1620	1620	1620	1620	3
458	20231120	111800	43809129	1618	1620	1620	1618	27
459	20231120	111700	43765414	1620	1620	1620	1620	0
460	20231120	111600	43765414	1620	1620	1620	1620	5300
461	20231120	111500	35179414	1620	1620	1620	1620	5000
462	20231120	111400	27079414	1620	1620	1620	1620	1000
463	20231120	111300	25459414	1620	1620	1620	1620	0
464	20231120	111200	25459414	1620	1620	1620	1620	0
465	20231120	111100	25459414	1620	1620	1620	1620	0
466	20231120	111000	25459414	1620	1620	1620	1620	0
467	20231120	110900	25459414	1620	1620	1620	1620	0
468	20231120	110800	25459414	1620	1620	1620	1620	0
469	20231120	110700	25459414	1620	1620	1620	1620	0
470	20231120	110600	25459414	1620	1620	1620	1620	0
471	20231120	110500	25459414	1620	1620	1620	1620	0
472	20231120	110400	25459414	1620	1620	1620	1620	10
473	20231120	110300	25443214	1620	1620	1620	1620	253
474	20231120	110200	25033354	1620	1620	1620	1620	0
475	20231120	110100	25033354	1620	1620	1620	1620	100
476	20231120	110000	24871354	1620	1622	1622	1620	9575
477	20231120	105900	9350147	1625	1625	1625	1625	0
478	20231120	105800	9350147	1625	1625	1625	1625	0
479	20231120	105700	9350147	1625	1625	1625	1625	0
480	20231120	105600	9350147	1625	1625	1625	1625	0
481	20231120	105500	9350147	1625	1625	1625	1625	0
482	20231120	105400	9350147	1625	1625	1625	1625	0
483	20231120	105300	9350147	1625	1625	1625	1625	0
484	20231120	105200	9350147	1625	1625	1625	1625	364
485	20231120	105100	8758647	1621	1621	1621	1621	18
486	20231120	105000	8729469	1625	1625	1625	1625	0
487	20231120	104900	8729469	1625	1624	1625	1624	23
488	20231120	104800	8692116	1621	1621	1621	1621	0
489	20231120	104700	8692116	1621	1621	1621	1621	0
490	20231120	104600	8692116	1621	1621	1621	1621	600
491	20231120	104500	7719516	1625	1625	1625	1625	0
492	20231120	104400	7719516	1625	1625	1625	1625	0
493	20231120	104300	7719516	1625	1625	1625	1625	0
494	20231120	104200	7719516	1625	1625	1625	1625	0
495	20231120	104100	7719516	1625	1625	1625	1625	0
496	20231120	104000	7719516	1625	1625	1625	1625	1
497	20231120	103900	7717891	1621	1621	1621	1621	18
498	20231120	103800	7688713	1625	1625	1625	1625	115
499	20231120	103700	7501838	1625	1625	1625	1625	10
500	20231120	103600	7485588	1625	1625	1625	1625	7
501	20231120	103500	7474213	1625	1625	1625	1625	0
502	20231120	103400	7474213	1625	1625	1625	1625	2
503	20231120	103300	7470963	1625	1625	1625	1625	0
504	20231120	103200	7470963	1625	1625	1625	1625	0
505	20231120	103100	7470963	1625	1625	1625	1625	0
506	20231120	103000	7470963	1625	1625	1625	1625	0
507	20231120	102900	7470963	1625	1625	1625	1625	0
508	20231120	102800	7470963	1625	1625	1625	1625	1
509	20231120	102700	7469338	1625	1625	1625	1625	2
510	20231120	102600	7466088	1625	1625	1625	1625	2
511	20231120	102500	7462838	1625	1623	1625	1623	79
512	20231120	102400	7334596	1623	1623	1623	1623	0
513	20231120	102300	7334596	1623	1623	1623	1623	0
514	20231120	102200	7334596	1623	1623	1623	1623	42
515	20231120	102100	7266430	1623	1623	1623	1623	1
516	20231120	102000	7264807	1622	1622	1622	1622	1
517	20231120	101900	7263185	1621	1621	1621	1621	0
518	20231120	101800	7263185	1621	1621	1621	1621	24
519	20231120	101700	7224281	1621	1621	1621	1621	0
520	20231120	101600	7224281	1621	1621	1621	1621	0
521	20231120	101500	7224281	1621	1621	1621	1621	0
522	20231120	101400	7224281	1621	1621	1621	1621	0
523	20231120	101300	7224281	1621	1621	1621	1621	4
524	20231120	101200	7217797	1621	1621	1621	1621	100
525	20231120	101100	7055697	1621	1621	1621	1621	12
526	20231120	101000	7036245	1621	1621	1621	1621	11
527	20231120	100900	7018414	1621	1621	1621	1621	311
528	20231120	100800	6514283	1621	1621	1621	1621	0
529	20231120	100700	6514283	1621	1621	1621	1621	22
530	20231120	100600	6478621	1621	1621	1621	1621	21
531	20231120	100500	6444580	1625	1625	1625	1625	594
532	20231120	100400	5479330	1625	1625	1625	1625	0
533	20231120	100300	5479330	1625	1625	1625	1625	0
534	20231120	100200	5479330	1625	1625	1625	1625	0
535	20231120	100100	5479330	1625	1625	1625	1625	0
536	20231120	100000	5479330	1625	1624	1625	1624	6
537	20231120	095900	5469581	1624	1624	1624	1624	20
538	20231120	095800	5437101	1624	1624	1624	1624	10
539	20231120	095700	5420861	1621	1621	1621	1621	0
540	20231120	095600	5420861	1621	1621	1621	1621	0
541	20231120	095500	5420861	1621	1621	1621	1621	2
542	20231120	095400	5417619	1621	1621	1621	1621	33
543	20231120	095300	5364126	1624	1621	1624	1621	33
544	20231120	095200	5310630	1621	1621	1621	1621	886
545	20231120	095100	3874424	1621	1621	1621	1621	0
546	20231120	095000	3874424	1621	1621	1621	1621	0
547	20231120	094900	3874424	1621	1621	1621	1621	0
548	20231120	094800	3874424	1621	1621	1621	1621	0
549	20231120	094700	3874424	1621	1621	1621	1621	0
550	20231120	094600	3874424	1621	1621	1621	1621	0
551	20231120	094500	3874424	1621	1621	1621	1621	0
552	20231120	094400	3874424	1621	1621	1621	1621	0
553	20231120	094300	3874424	1621	1621	1621	1621	0
554	20231120	094200	3874424	1621	1621	1621	1621	0
555	20231120	094100	3874424	1621	1621	1621	1621	0
556	20231120	094000	3874424	1621	1621	1621	1621	0
557	20231120	093900	3874424	1621	1621	1621	1621	0
558	20231120	093800	3874424	1621	1621	1621	1621	2
559	20231120	093700	3871182	1621	1621	1621	1621	2
560	20231120	093600	3867940	1621	1621	1621	1621	0
561	20231120	093500	3867940	1621	1621	1621	1621	0
562	20231120	093400	3867940	1621	1621	1621	1621	100
563	20231120	093300	3705840	1621	1621	1621	1621	10
564	20231120	093200	3689630	1621	1621	1621	1621	110
565	20231120	093100	3511320	1621	1619	1621	1619	22
566	20231120	093000	3475696	1619	1619	1619	1619	1
567	20231120	092900	3474077	1619	1619	1619	1619	0
568	20231120	092800	3474077	1619	1619	1619	1619	0
569	20231120	092700	3474077	1619	1619	1619	1619	0
570	20231120	092600	3474077	1619	1619	1619	1619	0
571	20231120	092500	3474077	1619	1619	1619	1619	0
572	20231120	092400	3474077	1619	1619	1619	1619	200
573	20231120	092300	3150277	1619	1610	1619	1609	313
574	20231120	092200	2646500	1609	1618	1618	1609	213
575	20231120	092100	2303736	1620	1620	1620	1620	220
576	20231120	092000	1947336	1620	1620	1620	1620	0
577	20231120	091900	1947336	1620	1620	1620	1620	0
578	20231120	091800	1947336	1620	1620	1620	1620	0
579	20231120	091700	1947336	1620	1620	1620	1620	0
580	20231120	091600	1947336	1620	1620	1620	1620	0
581	20231120	091500	1947336	1620	1620	1620	1620	0
582	20231120	091400	1947336	1620	1621	1621	1620	27
583	20231120	091300	1903583	1621	1621	1621	1621	0
584	20231120	091200	1903583	1621	1621	1621	1621	0
585	20231120	091100	1903583	1621	1621	1621	1621	0
586	20231120	091000	1903583	1621	1620	1621	1620	20
587	20231120	090900	1871175	1621	1621	1621	1621	0
588	20231120	090800	1871175	1621	1620	1621	1620	310
589	20231120	090700	1368669	1621	1621	1621	1621	27
590	20231120	090600	1324902	1621	1621	1621	1621	101
591	20231120	090500	1161181	1621	1621	1621	1621	21
592	20231120	090400	1127140	1621	1621	1621	1621	0
593	20231120	090300	1127140	1621	1621	1621	1621	0
594	20231120	090200	1127140	1621	1621	1621	1621	0
595	20231120	090100	1127140	1621	1621	1621	1621	0
596	20231120	090000	1127140	1621	1625	1625	1621	694