KissMeData/065530/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	193100	110945920	1779	1779	1779	1779	7948
3	20231120	193000	110945920	1779	1779	1779	1779	0
4	20231120	192900	110945920	1779	1779	1779	1779	0
5	20231120	192800	110945920	1779	1779	1779	1779	0
6	20231120	192700	110945920	1779	1779	1779	1779	0
7	20231120	192600	110945920	1779	1779	1779	1779	0
8	20231120	192500	110945920	1779	1779	1779	1779	0
9	20231120	192400	110945920	1779	1779	1779	1779	0
10	20231120	192300	110945920	1779	1779	1779	1779	0
11	20231120	192200	110945920	1779	1779	1779	1779	0
12	20231120	192100	110945920	1779	1779	1779	1779	0
13	20231120	192000	110945920	1779	1779	1779	1779	0
14	20231120	191900	110945920	1779	1779	1779	1779	0
15	20231120	191800	110945920	1779	1779	1779	1779	0
16	20231120	191700	110945920	1779	1779	1779	1779	0
17	20231120	191600	110945920	1779	1779	1779	1779	0
18	20231120	191500	110945920	1779	1779	1779	1779	0
19	20231120	191400	110945920	1779	1779	1779	1779	0
20	20231120	191300	110945920	1779	1779	1779	1779	0
21	20231120	191200	110945920	1779	1779	1779	1779	0
22	20231120	191100	110945920	1779	1779	1779	1779	0
23	20231120	191000	110945920	1779	1779	1779	1779	0
24	20231120	190900	110945920	1779	1779	1779	1779	0
25	20231120	190800	110945920	1779	1779	1779	1779	0
26	20231120	190700	110945920	1779	1779	1779	1779	0
27	20231120	190600	110945920	1779	1779	1779	1779	0
28	20231120	190500	110945920	1779	1779	1779	1779	0
29	20231120	190400	110945920	1779	1779	1779	1779	0
30	20231120	190300	110945920	1779	1779	1779	1779	0
31	20231120	190200	110945920	1779	1779	1779	1779	0
32	20231120	190100	110945920	1779	1779	1779	1779	7948
33	20231120	190000	110945920	1779	1779	1779	1779	0
34	20231120	185900	110945920	1779	1779	1779	1779	0
35	20231120	185800	110945920	1779	1779	1779	1779	0
36	20231120	185700	110945920	1779	1779	1779	1779	0
37	20231120	185600	110945920	1779	1779	1779	1779	0
38	20231120	185500	110945920	1779	1779	1779	1779	0
39	20231120	185400	110945920	1779	1779	1779	1779	0
40	20231120	185300	110945920	1779	1779	1779	1779	0
41	20231120	185200	110945920	1779	1779	1779	1779	0
42	20231120	185100	110945920	1779	1779	1779	1779	0
43	20231120	185000	110945920	1779	1779	1779	1779	0
44	20231120	184900	110945920	1779	1779	1779	1779	0
45	20231120	184800	110945920	1779	1779	1779	1779	0
46	20231120	184700	110945920	1779	1779	1779	1779	0
47	20231120	184600	110945920	1779	1779	1779	1779	0
48	20231120	184500	110945920	1779	1779	1779	1779	0
49	20231120	184400	110945920	1779	1779	1779	1779	0
50	20231120	184300	110945920	1779	1779	1779	1779	0
51	20231120	184200	110945920	1779	1779	1779	1779	0
52	20231120	184100	110945920	1779	1779	1779	1779	0
53	20231120	184000	110945920	1779	1779	1779	1779	0
54	20231120	183900	110945920	1779	1779	1779	1779	0
55	20231120	183800	110945920	1779	1779	1779	1779	0
56	20231120	183700	110945920	1779	1779	1779	1779	0
57	20231120	183600	110945920	1779	1779	1779	1779	0
58	20231120	183500	110945920	1779	1779	1779	1779	0
59	20231120	183400	110945920	1779	1779	1779	1779	0
60	20231120	183300	110945920	1779	1779	1779	1779	0
61	20231120	183200	110945920	1779	1779	1779	1779	0
62	20231120	183100	110945920	1779	1779	1779	1779	7948
63	20231120	183000	110945920	1779	1779	1779	1779	0
64	20231120	182900	110945920	1779	1779	1779	1779	0
65	20231120	182800	110945920	1779	1779	1779	1779	0
66	20231120	182700	110945920	1779	1779	1779	1779	0
67	20231120	182600	110945920	1779	1779	1779	1779	0
68	20231120	182500	110945920	1779	1779	1779	1779	0
69	20231120	182400	110945920	1779	1779	1779	1779	0
70	20231120	182300	110945920	1779	1779	1779	1779	0
71	20231120	182200	110945920	1779	1779	1779	1779	0
72	20231120	182100	110945920	1779	1779	1779	1779	0
73	20231120	182000	110945920	1779	1779	1779	1779	0
74	20231120	181900	110945920	1779	1779	1779	1779	0
75	20231120	181800	110945920	1779	1779	1779	1779	0
76	20231120	181700	110945920	1779	1779	1779	1779	0
77	20231120	181600	110945920	1779	1779	1779	1779	0
78	20231120	181500	110945920	1779	1779	1779	1779	0
79	20231120	181400	110945920	1779	1779	1779	1779	0
80	20231120	181300	110945920	1779	1779	1779	1779	0
81	20231120	181200	110945920	1779	1779	1779	1779	0
82	20231120	181100	110945920	1779	1779	1779	1779	0
83	20231120	181000	110945920	1779	1779	1779	1779	0
84	20231120	180900	110945920	1779	1779	1779	1779	0
85	20231120	180800	110945920	1779	1779	1779	1779	0
86	20231120	180700	110945920	1779	1779	1779	1779	0
87	20231120	180600	110945920	1779	1779	1779	1779	0
88	20231120	180500	110945920	1779	1779	1779	1779	0
89	20231120	180400	110945920	1779	1779	1779	1779	0
90	20231120	180300	110945920	1779	1779	1779	1779	0
91	20231120	180200	110945920	1779	1779	1779	1779	0
92	20231120	180100	110945920	1779	1779	1779	1779	7948
93	20231120	180000	110945920	1779	1779	1779	1779	0
94	20231120	175900	110945920	1779	1779	1779	1779	0
95	20231120	175800	110945920	1779	1779	1779	1779	0
96	20231120	175700	110945920	1779	1779	1779	1779	0
97	20231120	175600	110945920	1779	1779	1779	1779	0
98	20231120	175500	110945920	1779	1779	1779	1779	0
99	20231120	175400	110945920	1779	1779	1779	1779	0
100	20231120	175300	110945920	1779	1779	1779	1779	0
101	20231120	175200	110945920	1779	1779	1779	1779	0
102	20231120	175100	110945920	1779	1779	1779	1779	0
103	20231120	175000	110945920	1779	1779	1779	1779	0
104	20231120	174900	110945920	1779	1779	1779	1779	0
105	20231120	174800	110945920	1779	1779	1779	1779	0
106	20231120	174700	110945920	1779	1779	1779	1779	0
107	20231120	174600	110945920	1779	1779	1779	1779	0
108	20231120	174500	110945920	1779	1779	1779	1779	0
109	20231120	174400	110945920	1779	1779	1779	1779	0
110	20231120	174300	110945920	1779	1779	1779	1779	0
111	20231120	174200	110945920	1779	1779	1779	1779	0
112	20231120	174100	110945920	1779	1779	1779	1779	0
113	20231120	174000	110945920	1779	1779	1779	1779	0
114	20231120	173900	110945920	1779	1779	1779	1779	0
115	20231120	173800	110945920	1779	1779	1779	1779	0
116	20231120	173700	110945920	1779	1779	1779	1779	0
117	20231120	173600	110945920	1779	1779	1779	1779	0
118	20231120	173500	110945920	1779	1779	1779	1779	0
119	20231120	173400	110945920	1779	1779	1779	1779	0
120	20231120	173300	110945920	1779	1779	1779	1779	0
121	20231120	173200	110945920	1779	1779	1779	1779	0
122	20231120	173100	110945920	1779	1779	1779	1779	7948
123	20231120	173000	110945920	1779	1779	1779	1779	0
124	20231120	172900	110945920	1779	1779	1779	1779	0
125	20231120	172800	110945920	1779	1779	1779	1779	0
126	20231120	172700	110945920	1779	1779	1779	1779	0
127	20231120	172600	110945920	1779	1779	1779	1779	0
128	20231120	172500	110945920	1779	1779	1779	1779	0
129	20231120	172400	110945920	1779	1779	1779	1779	0
130	20231120	172300	110945920	1779	1779	1779	1779	0
131	20231120	172200	110945920	1779	1779	1779	1779	0
132	20231120	172100	110945920	1779	1779	1779	1779	0
133	20231120	172000	110945920	1779	1779	1779	1779	0
134	20231120	171900	110945920	1779	1779	1779	1779	0
135	20231120	171800	110945920	1779	1779	1779	1779	0
136	20231120	171700	110945920	1779	1779	1779	1779	0
137	20231120	171600	110945920	1779	1779	1779	1779	0
138	20231120	171500	110945920	1779	1779	1779	1779	0
139	20231120	171400	110945920	1779	1779	1779	1779	0
140	20231120	171300	110945920	1779	1779	1779	1779	0
141	20231120	171200	110945920	1779	1779	1779	1779	0
142	20231120	171100	110945920	1779	1779	1779	1779	0
143	20231120	171000	110945920	1779	1779	1779	1779	0
144	20231120	170900	110945920	1779	1779	1779	1779	0
145	20231120	170800	110945920	1779	1779	1779	1779	0
146	20231120	170700	110945920	1779	1779	1779	1779	0
147	20231120	170600	110945920	1779	1779	1779	1779	0
148	20231120	170500	110945920	1779	1779	1779	1779	0
149	20231120	170400	110945920	1779	1779	1779	1779	0
150	20231120	170300	110945920	1779	1779	1779	1779	0
151	20231120	170200	110945920	1779	1779	1779	1779	0
152	20231120	170100	110945920	1779	1779	1779	1779	7948
153	20231120	170000	110945920	1779	1779	1779	1779	0
154	20231120	165900	110945920	1779	1779	1779	1779	0
155	20231120	165800	110945920	1779	1779	1779	1779	0
156	20231120	165700	110945920	1779	1779	1779	1779	0
157	20231120	165600	110945920	1779	1779	1779	1779	0
158	20231120	165500	110945920	1779	1779	1779	1779	0
159	20231120	165400	110945920	1779	1779	1779	1779	0
160	20231120	165300	110945920	1779	1779	1779	1779	0
161	20231120	165200	110945920	1779	1779	1779	1779	0
162	20231120	165100	110945920	1779	1779	1779	1779	0
163	20231120	165000	110945920	1779	1779	1779	1779	0
164	20231120	164900	110945920	1779	1779	1779	1779	0
165	20231120	164800	110945920	1779	1779	1779	1779	0
166	20231120	164700	110945920	1779	1779	1779	1779	0
167	20231120	164600	110945920	1779	1779	1779	1779	0
168	20231120	164500	110945920	1779	1779	1779	1779	0
169	20231120	164400	110945920	1779	1779	1779	1779	0
170	20231120	164300	110945920	1779	1779	1779	1779	0
171	20231120	164200	110945920	1779	1779	1779	1779	0
172	20231120	164100	110945920	1779	1779	1779	1779	0
173	20231120	164000	110945920	1779	1779	1779	1779	0
174	20231120	163900	110945920	1779	1779	1779	1779	0
175	20231120	163800	110945920	1779	1779	1779	1779	0
176	20231120	163700	110945920	1779	1779	1779	1779	0
177	20231120	163600	110945920	1779	1779	1779	1779	0
178	20231120	163500	110945920	1779	1779	1779	1779	0
179	20231120	163400	110945920	1779	1779	1779	1779	0
180	20231120	163300	110945920	1779	1779	1779	1779	0
181	20231120	163200	110945920	1779	1779	1779	1779	0
182	20231120	163100	110945920	1779	1779	1779	1779	7948
183	20231120	163000	110945920	1779	1779	1779	1779	0
184	20231120	162900	110945920	1779	1779	1779	1779	0
185	20231120	162800	110945920	1779	1779	1779	1779	0
186	20231120	162700	110945920	1779	1779	1779	1779	0
187	20231120	162600	110945920	1779	1779	1779	1779	0
188	20231120	162500	110945920	1779	1779	1779	1779	0
189	20231120	162400	110945920	1779	1779	1779	1779	0
190	20231120	162300	110945920	1779	1779	1779	1779	0
191	20231120	162200	110945920	1779	1779	1779	1779	0
192	20231120	162100	110945920	1779	1779	1779	1779	0
193	20231120	162000	110945920	1779	1779	1779	1779	0
194	20231120	161900	110945920	1779	1779	1779	1779	0
195	20231120	161800	110945920	1779	1779	1779	1779	0
196	20231120	161700	110945920	1779	1779	1779	1779	0
197	20231120	161600	110945920	1779	1779	1779	1779	0
198	20231120	161500	110945920	1779	1779	1779	1779	0
199	20231120	161400	110945920	1779	1779	1779	1779	0
200	20231120	161300	110945920	1779	1779	1779	1779	0
201	20231120	161200	110945920	1779	1779	1779	1779	0
202	20231120	161100	110945920	1779	1779	1779	1779	0
203	20231120	161000	110945920	1779	1779	1779	1779	0
204	20231120	160900	110945920	1779	1779	1779	1779	0
205	20231120	160800	110945920	1779	1779	1779	1779	0
206	20231120	160700	110945920	1779	1779	1779	1779	0
207	20231120	160600	110945920	1779	1779	1779	1779	0
208	20231120	160500	110945920	1779	1779	1779	1779	0
209	20231120	160400	110945920	1779	1779	1779	1779	0
210	20231120	160300	110945920	1779	1779	1779	1779	0
211	20231120	160200	110945920	1779	1779	1779	1779	0
212	20231120	160100	110945920	1779	1779	1779	1779	7948
213	20231120	160000	110945920	1779	1779	1779	1779	0
214	20231120	155900	110945920	1779	1779	1779	1779	0
215	20231120	155800	110945920	1779	1779	1779	1779	0
216	20231120	155700	110945920	1779	1779	1779	1779	0
217	20231120	155600	110945920	1779	1779	1779	1779	0
218	20231120	155500	110945920	1779	1779	1779	1779	0
219	20231120	155400	110945920	1779	1779	1779	1779	0
220	20231120	155300	110945920	1779	1779	1779	1779	0
221	20231120	155200	110945920	1779	1779	1779	1779	0
222	20231120	155100	110945920	1779	1779	1779	1779	0
223	20231120	155000	110945920	1779	1779	1779	1779	0
224	20231120	154900	110945920	1779	1779	1779	1779	0
225	20231120	154800	110945920	1779	1779	1779	1779	0
226	20231120	154700	110945920	1779	1779	1779	1779	0
227	20231120	154600	110945920	1779	1779	1779	1779	0
228	20231120	154500	110945920	1779	1779	1779	1779	0
229	20231120	154400	110945920	1779	1779	1779	1779	0
230	20231120	154300	110945920	1779	1779	1779	1779	0
231	20231120	154200	110945920	1779	1779	1779	1779	0
232	20231120	154100	110945920	1779	1779	1779	1779	0
233	20231120	154000	110945920	1779	1779	1779	1779	0
234	20231120	153900	110945920	1779	1779	1779	1779	0
235	20231120	153800	110945920	1779	1779	1779	1779	0
236	20231120	153700	110945920	1779	1779	1779	1779	0
237	20231120	153600	110945920	1779	1779	1779	1779	0
238	20231120	153500	110945920	1779	1779	1779	1779	0
239	20231120	153400	110945920	1779	1779	1779	1779	0
240	20231120	153300	110945920	1779	1779	1779	1779	0
241	20231120	153200	110945920	1779	1779	1779	1779	0
242	20231120	153100	110945920	1779	1779	1779	1779	7948
243	20231120	153000	110945920	1779	1779	1779	1779	7948
244	20231120	152900	96806428	1794	1794	1794	1794	0
245	20231120	152800	96806428	1794	1794	1794	1794	0
246	20231120	152700	96806428	1794	1794	1794	1794	0
247	20231120	152600	96806428	1794	1794	1794	1794	0
248	20231120	152500	96806428	1794	1794	1794	1794	0
249	20231120	152400	96806428	1794	1794	1794	1794	0
250	20231120	152300	96806428	1794	1794	1794	1794	0
251	20231120	152200	96806428	1794	1794	1794	1794	0
252	20231120	152100	96806428	1794	1794	1794	1794	0
253	20231120	152000	96806428	1794	1794	1794	1794	0
254	20231120	151900	96806428	1794	1794	1794	1794	0
255	20231120	151800	96806428	1794	1794	1794	1794	0
256	20231120	151700	96806428	1794	1794	1794	1794	0
257	20231120	151600	96806428	1794	1794	1794	1794	0
258	20231120	151500	96806428	1794	1794	1794	1794	0
259	20231120	151400	96806428	1794	1794	1794	1794	0
260	20231120	151300	96806428	1794	1794	1794	1794	0
261	20231120	151200	96806428	1794	1794	1794	1794	0
262	20231120	151100	96806428	1794	1794	1794	1794	0
263	20231120	151000	96806428	1794	1794	1794	1794	0
264	20231120	150900	96806428	1794	1794	1794	1794	1
265	20231120	150800	96804634	1785	1785	1785	1785	0
266	20231120	150700	96804634	1785	1785	1785	1785	0
267	20231120	150600	96804634	1785	1785	1785	1785	0
268	20231120	150500	96804634	1785	1785	1785	1785	105
269	20231120	150400	96617209	1784	1784	1784	1784	0
270	20231120	150300	96617209	1784	1784	1784	1784	0
271	20231120	150200	96617209	1784	1784	1784	1784	22
272	20231120	150100	96577961	1784	1784	1784	1784	650
273	20231120	150000	95418361	1784	1784	1784	1784	0
274	20231120	145900	95418361	1784	1784	1784	1784	0
275	20231120	145800	95418361	1784	1784	1784	1784	199
276	20231120	145700	95063345	1784	1794	1794	1784	669
277	20231120	145600	93869709	1794	1794	1794	1794	3986
278	20231120	145500	86718825	1794	1794	1794	1794	0
279	20231120	145400	86718825	1794	1794	1794	1794	0
280	20231120	145300	86718825	1794	1786	1794	1786	1000
281	20231120	145200	84927326	1782	1782	1782	1782	0
282	20231120	145100	84927326	1782	1782	1782	1782	0
283	20231120	145000	84927326	1782	1782	1782	1782	0
284	20231120	144900	84927326	1782	1782	1782	1782	200
285	20231120	144800	84570926	1782	1782	1782	1782	0
286	20231120	144700	84570926	1782	1783	1783	1782	297
287	20231120	144600	84041551	1786	1786	1786	1786	0
288	20231120	144500	84041551	1786	1786	1786	1786	6
289	20231120	144400	84030835	1786	1786	1786	1786	0
290	20231120	144300	84030835	1786	1786	1786	1786	0
291	20231120	144200	84030835	1786	1786	1786	1786	0
292	20231120	144100	84030835	1786	1786	1786	1786	1
293	20231120	144000	84029049	1786	1786	1786	1786	0
294	20231120	143900	84029049	1786	1786	1786	1786	188
295	20231120	143800	83693281	1786	1786	1786	1786	112
296	20231120	143700	83493249	1786	1786	1786	1786	400
297	20231120	143600	82778849	1783	1783	1783	1783	0
298	20231120	143500	82778849	1783	1783	1783	1783	0
299	20231120	143400	82778849	1783	1783	1783	1783	0
300	20231120	143300	82778849	1783	1783	1783	1783	0
301	20231120	143200	82778849	1783	1783	1783	1783	0
302	20231120	143100	82778849	1783	1783	1783	1783	0
303	20231120	143000	82778849	1783	1783	1783	1783	0
304	20231120	142900	82778849	1783	1783	1783	1783	175
305	20231120	142800	82466824	1783	1783	1783	1783	0
306	20231120	142700	82466824	1783	1787	1787	1783	40
307	20231120	142600	82395464	1787	1787	1787	1787	450
308	20231120	142500	81591314	1787	1787	1787	1787	42
309	20231120	142400	81516260	1787	1787	1787	1787	100
310	20231120	142300	81337560	1784	1784	1784	1784	0
311	20231120	142200	81337560	1784	1784	1784	1784	0
312	20231120	142100	81337560	1784	1784	1784	1784	0
313	20231120	142000	81337560	1784	1784	1784	1784	40
314	20231120	141900	81266200	1784	1784	1784	1784	0
315	20231120	141800	81266200	1784	1784	1784	1784	0
316	20231120	141700	81266200	1784	1784	1784	1784	0
317	20231120	141600	81266200	1784	1784	1784	1784	205
318	20231120	141500	80900480	1789	1789	1789	1789	0
319	20231120	141400	80900480	1789	1789	1789	1789	0
320	20231120	141300	80900480	1789	1789	1789	1789	0
321	20231120	141200	80900480	1789	1789	1789	1789	0
322	20231120	141100	80900480	1789	1789	1789	1789	0
323	20231120	141000	80900480	1789	1789	1789	1789	0
324	20231120	140900	80900480	1789	1789	1789	1789	0
325	20231120	140800	80900480	1789	1789	1789	1789	70
326	20231120	140700	80775250	1790	1790	1790	1790	0
327	20231120	140600	80775250	1790	1790	1790	1790	0
328	20231120	140500	80775250	1790	1790	1790	1790	0
329	20231120	140400	80775250	1790	1790	1790	1790	0
330	20231120	140300	80775250	1790	1790	1790	1790	0
331	20231120	140200	80775250	1790	1790	1790	1790	0
332	20231120	140100	80775250	1790	1790	1790	1790	0
333	20231120	140000	80775250	1790	1790	1790	1790	0
334	20231120	135900	80775250	1790	1790	1790	1790	0
335	20231120	135800	80775250	1790	1790	1790	1790	0
336	20231120	135700	80775250	1790	1790	1790	1790	0
337	20231120	135600	80775250	1790	1790	1790	1790	0
338	20231120	135500	80775250	1790	1788	1790	1788	300
339	20231120	135400	80238338	1781	1783	1783	1781	700
340	20231120	135300	78991032	1783	1783	1783	1783	0
341	20231120	135200	78991032	1783	1783	1783	1783	0
342	20231120	135100	78991032	1783	1783	1783	1783	0
343	20231120	135000	78991032	1783	1783	1783	1783	0
344	20231120	134900	78991032	1783	1783	1783	1783	0
345	20231120	134800	78991032	1783	1783	1783	1783	0
346	20231120	134700	78991032	1783	1783	1783	1783	11
347	20231120	134600	78971419	1790	1790	1790	1790	0
348	20231120	134500	78971419	1790	1790	1790	1790	0
349	20231120	134400	78971419	1790	1790	1790	1790	0
350	20231120	134300	78971419	1790	1790	1790	1790	0
351	20231120	134200	78971419	1790	1790	1790	1790	0
352	20231120	134100	78971419	1790	1790	1790	1790	0
353	20231120	134000	78971419	1790	1790	1790	1790	0
354	20231120	133900	78971419	1790	1790	1790	1790	0
355	20231120	133800	78971419	1790	1790	1790	1790	0
356	20231120	133700	78971419	1790	1790	1790	1790	0
357	20231120	133600	78971419	1790	1790	1790	1790	0
358	20231120	133500	78971419	1790	1790	1790	1790	0
359	20231120	133400	78971419	1790	1790	1790	1790	0
360	20231120	133300	78971419	1790	1790	1790	1790	18
361	20231120	133200	78939199	1789	1789	1789	1789	0
362	20231120	133100	78939199	1789	1789	1789	1789	0
363	20231120	133000	78939199	1789	1789	1789	1789	0
364	20231120	132900	78939199	1789	1789	1789	1789	0
365	20231120	132800	78939199	1789	1789	1789	1789	0
366	20231120	132700	78939199	1789	1789	1789	1789	0
367	20231120	132600	78939199	1789	1789	1789	1789	0
368	20231120	132500	78939199	1789	1789	1789	1789	0
369	20231120	132400	78939199	1789	1789	1789	1789	10
370	20231120	132300	78921309	1792	1792	1792	1792	0
371	20231120	132200	78921309	1792	1792	1792	1792	700
372	20231120	132100	77666909	1792	1792	1792	1792	0
373	20231120	132000	77666909	1792	1792	1792	1792	0
374	20231120	131900	77666909	1792	1792	1792	1792	0
375	20231120	131800	77666909	1792	1792	1792	1792	0
376	20231120	131700	77666909	1792	1792	1792	1792	0
377	20231120	131600	77666909	1792	1792	1792	1792	0
378	20231120	131500	77666909	1792	1791	1792	1791	300
379	20231120	131400	77129424	1784	1784	1784	1784	559
380	20231120	131300	76132168	1794	1794	1794	1794	0
381	20231120	131200	76132168	1794	1794	1794	1794	0
382	20231120	131100	76132168	1794	1794	1794	1794	0
383	20231120	131000	76132168	1794	1794	1794	1794	0
384	20231120	130900	76132168	1794	1789	1794	1789	3872
385	20231120	130800	69199575	1790	1790	1790	1790	0
386	20231120	130700	69199575	1790	1790	1790	1790	0
387	20231120	130600	69199575	1790	1790	1790	1790	0
388	20231120	130500	69199575	1790	1790	1790	1790	0
389	20231120	130400	69199575	1790	1790	1790	1790	0
390	20231120	130300	69199575	1790	1790	1790	1790	0
391	20231120	130200	69199575	1790	1790	1790	1790	0
392	20231120	130100	69199575	1790	1790	1790	1790	0
393	20231120	130000	69199575	1790	1790	1790	1790	0
394	20231120	125900	69199575	1790	1790	1790	1790	0
395	20231120	125800	69199575	1790	1790	1790	1790	0
396	20231120	125700	69199575	1790	1790	1790	1790	0
397	20231120	125600	69199575	1790	1790	1790	1790	0
398	20231120	125500	69199575	1790	1790	1790	1790	0
399	20231120	125400	69199575	1790	1790	1790	1790	0
400	20231120	125300	69199575	1790	1790	1790	1790	0
401	20231120	125200	69199575	1790	1790	1790	1790	0
402	20231120	125100	69199575	1790	1790	1790	1790	0
403	20231120	125000	69199575	1790	1790	1790	1790	221
404	20231120	124900	68803985	1780	1780	1780	1780	0
405	20231120	124800	68803985	1780	1780	1780	1780	0
406	20231120	124700	68803985	1780	1780	1780	1780	0
407	20231120	124600	68803985	1780	1780	1780	1780	0
408	20231120	124500	68803985	1780	1780	1780	1780	0
409	20231120	124400	68803985	1780	1780	1780	1780	0
410	20231120	124300	68803985	1780	1780	1780	1780	0
411	20231120	124200	68803985	1780	1780	1780	1780	0
412	20231120	124100	68803985	1780	1780	1780	1780	350
413	20231120	124000	68180985	1780	1780	1780	1780	0
414	20231120	123900	68180985	1780	1780	1780	1780	0
415	20231120	123800	68180985	1780	1780	1780	1780	0
416	20231120	123700	68180985	1780	1780	1780	1780	100
417	20231120	123600	68002985	1780	1780	1780	1780	0
418	20231120	123500	68002985	1780	1780	1780	1780	11
419	20231120	123400	67983405	1785	1787	1787	1785	1040
420	20231120	123300	66126715	1787	1787	1787	1787	0
421	20231120	123200	66126715	1787	1787	1787	1787	0
422	20231120	123100	66126715	1787	1787	1787	1787	0
423	20231120	123000	66126715	1787	1787	1787	1787	0
424	20231120	122900	66126715	1787	1788	1788	1787	2
425	20231120	122800	66123140	1790	1790	1790	1790	172
426	20231120	122700	65815260	1792	1792	1792	1792	0
427	20231120	122600	65815260	1792	1792	1792	1792	0
428	20231120	122500	65815260	1792	1792	1792	1792	0
429	20231120	122400	65815260	1792	1792	1792	1792	1
430	20231120	122300	65813468	1791	1791	1791	1791	1
431	20231120	122200	65811677	1792	1792	1792	1792	0
432	20231120	122100	65811677	1792	1792	1792	1792	0
433	20231120	122000	65811677	1792	1792	1792	1792	0
434	20231120	121900	65811677	1792	1792	1792	1792	0
435	20231120	121800	65811677	1792	1792	1792	1792	0
436	20231120	121700	65811677	1792	1792	1792	1792	0
437	20231120	121600	65811677	1792	1792	1792	1792	0
438	20231120	121500	65811677	1792	1792	1792	1792	0
439	20231120	121400	65811677	1792	1792	1792	1792	0
440	20231120	121300	65811677	1792	1792	1792	1792	0
441	20231120	121200	65811677	1792	1792	1792	1792	0
442	20231120	121100	65811677	1792	1792	1792	1792	0
443	20231120	121000	65811677	1792	1792	1792	1792	101
444	20231120	120900	65630685	1790	1790	1790	1790	0
445	20231120	120800	65630685	1790	1790	1790	1790	0
446	20231120	120700	65630685	1790	1790	1790	1790	0
447	20231120	120600	65630685	1790	1790	1790	1790	0
448	20231120	120500	65630685	1790	1790	1790	1790	25
449	20231120	120400	65585935	1790	1790	1790	1790	365
450	20231120	120300	64932585	1791	1791	1791	1791	8
451	20231120	120200	64918257	1792	1792	1792	1792	0
452	20231120	120100	64918257	1792	1792	1792	1792	77
453	20231120	120000	64780273	1792	1792	1792	1792	432
454	20231120	115900	64006129	1792	1792	1792	1792	3
455	20231120	115800	64000753	1790	1790	1790	1790	45
456	20231120	115700	63920203	1790	1790	1790	1790	0
457	20231120	115600	63920203	1790	1790	1790	1790	3
458	20231120	115500	63914833	1790	1790	1790	1790	0
459	20231120	115400	63914833	1790	1790	1790	1790	0
460	20231120	115300	63914833	1790	1790	1790	1790	0
461	20231120	115200	63914833	1790	1790	1790	1790	0
462	20231120	115100	63914833	1790	1790	1790	1790	0
463	20231120	115000	63914833	1790	1790	1790	1790	0
464	20231120	114900	63914833	1790	1790	1790	1790	0
465	20231120	114800	63914833	1790	1790	1790	1790	0
466	20231120	114700	63914833	1790	1790	1790	1790	0
467	20231120	114600	63914833	1790	1790	1790	1790	0
468	20231120	114500	63914833	1790	1789	1790	1789	28
469	20231120	114400	63864728	1790	1790	1790	1790	0
470	20231120	114300	63864728	1790	1790	1790	1790	0
471	20231120	114200	63864728	1790	1790	1790	1790	0
472	20231120	114100	63864728	1790	1790	1790	1790	0
473	20231120	114000	63864728	1790	1790	1790	1790	0
474	20231120	113900	63864728	1790	1790	1790	1790	55
475	20231120	113800	63766278	1790	1790	1790	1790	0
476	20231120	113700	63766278	1790	1790	1790	1790	0
477	20231120	113600	63766278	1790	1790	1790	1790	0
478	20231120	113500	63766278	1790	1790	1790	1790	0
479	20231120	113400	63766278	1790	1790	1790	1790	0
480	20231120	113300	63766278	1790	1790	1790	1790	0
481	20231120	113200	63766278	1790	1790	1790	1790	1
482	20231120	113100	63764488	1790	1790	1790	1790	0
483	20231120	113000	63764488	1790	1790	1790	1790	0
484	20231120	112900	63764488	1790	1790	1790	1790	31
485	20231120	112800	63708998	1790	1790	1790	1790	0
486	20231120	112700	63708998	1790	1790	1790	1790	1
487	20231120	112600	63707208	1790	1790	1790	1790	0
488	20231120	112500	63707208	1790	1790	1790	1790	0
489	20231120	112400	63707208	1790	1790	1790	1790	0
490	20231120	112300	63707208	1790	1790	1790	1790	0
491	20231120	112200	63707208	1790	1790	1790	1790	0
492	20231120	112100	63707208	1790	1790	1790	1790	0
493	20231120	112000	63707208	1790	1790	1790	1790	0
494	20231120	111900	63707208	1790	1790	1790	1790	0
495	20231120	111800	63707208	1790	1790	1790	1790	0
496	20231120	111700	63707208	1790	1790	1790	1790	0
497	20231120	111600	63707208	1790	1790	1790	1790	0
498	20231120	111500	63707208	1790	1790	1790	1790	0
499	20231120	111400	63707208	1790	1790	1790	1790	0
500	20231120	111300	63707208	1790	1790	1790	1790	0
501	20231120	111200	63707208	1790	1790	1790	1790	29
502	20231120	111100	63655298	1790	1790	1790	1790	0
503	20231120	111000	63655298	1790	1790	1790	1790	0
504	20231120	110900	63655298	1790	1790	1790	1790	1
505	20231120	110800	63653508	1787	1787	1787	1787	76
506	20231120	110700	63517696	1787	1787	1787	1787	424
507	20231120	110600	62760008	1787	1787	1787	1787	0
508	20231120	110500	62760008	1787	1787	1787	1787	0
509	20231120	110400	62760008	1787	1790	1790	1787	1333
510	20231120	110300	60373943	1791	1791	1791	1791	0
511	20231120	110200	60373943	1791	1791	1791	1791	0
512	20231120	110100	60373943	1791	1791	1791	1791	1651
513	20231120	110000	57417002	1791	1791	1791	1791	0
514	20231120	105900	57417002	1791	1791	1791	1791	0
515	20231120	105800	57417002	1791	1791	1791	1791	23
516	20231120	105700	57375809	1791	1791	1791	1791	0
517	20231120	105600	57375809	1791	1788	1791	1788	35
518	20231120	105500	57313224	1788	1787	1788	1787	664
519	20231120	105400	56126295	1787	1786	1787	1786	3
520	20231120	105300	56120936	1787	1787	1787	1787	1
521	20231120	105200	56119149	1786	1786	1786	1786	0
522	20231120	105100	56119149	1786	1786	1786	1786	0
523	20231120	105000	56119149	1786	1786	1786	1786	0
524	20231120	104900	56119149	1786	1786	1786	1786	299
525	20231120	104800	55585135	1785	1785	1785	1785	0
526	20231120	104700	55585135	1785	1785	1785	1785	0
527	20231120	104600	55585135	1785	1785	1785	1785	0
528	20231120	104500	55585135	1785	1785	1785	1785	0
529	20231120	104400	55585135	1785	1785	1785	1785	32
530	20231120	104300	55528015	1785	1785	1785	1781	13
531	20231120	104200	55504820	1778	1778	1778	1778	0
532	20231120	104100	55504820	1778	1778	1778	1778	0
533	20231120	104000	55504820	1778	1778	1778	1778	0
534	20231120	103900	55504820	1778	1780	1780	1778	432
535	20231120	103800	54735948	1780	1780	1780	1780	0
536	20231120	103700	54735948	1780	1780	1780	1780	0
537	20231120	103600	54735948	1780	1780	1780	1780	0
538	20231120	103500	54735948	1780	1780	1780	1780	0
539	20231120	103400	54735948	1780	1781	1781	1780	17000
540	20231120	103300	24475947	1781	1781	1781	1781	0
541	20231120	103200	24475947	1781	1781	1781	1781	0
542	20231120	103100	24475947	1781	1781	1781	1781	0
543	20231120	103000	24475947	1781	1781	1781	1781	0
544	20231120	102900	24475947	1781	1781	1781	1781	0
545	20231120	102800	24475947	1781	1781	1781	1781	0
546	20231120	102700	24475947	1781	1781	1781	1781	0
547	20231120	102600	24475947	1781	1781	1781	1781	0
548	20231120	102500	24475947	1781	1781	1781	1781	0
549	20231120	102400	24475947	1781	1781	1781	1781	0
550	20231120	102300	24475947	1781	1781	1781	1781	200
551	20231120	102200	24119747	1787	1787	1787	1787	0
552	20231120	102100	24119747	1787	1787	1787	1787	0
553	20231120	102000	24119747	1787	1787	1787	1787	0
554	20231120	101900	24119747	1787	1787	1787	1787	0
555	20231120	101800	24119747	1787	1787	1787	1787	0
556	20231120	101700	24119747	1787	1787	1787	1787	0
557	20231120	101600	24119747	1787	1787	1787	1787	0
558	20231120	101500	24119747	1787	1787	1787	1787	0
559	20231120	101400	24119747	1787	1787	1787	1787	0
560	20231120	101300	24119747	1787	1787	1787	1787	0
561	20231120	101200	24119747	1787	1787	1787	1787	0
562	20231120	101100	24119747	1787	1787	1787	1787	0
563	20231120	101000	24119747	1787	1787	1787	1787	0
564	20231120	100900	24119747	1787	1787	1787	1787	0
565	20231120	100800	24119747	1787	1787	1787	1787	1
566	20231120	100700	24117960	1775	1775	1775	1775	0
567	20231120	100600	24117960	1775	1775	1775	1775	0
568	20231120	100500	24117960	1775	1775	1775	1775	0
569	20231120	100400	24117960	1775	1775	1775	1775	0
570	20231120	100300	24117960	1775	1775	1775	1775	0
571	20231120	100200	24117960	1775	1787	1787	1775	1177
572	20231120	100100	22028534	1787	1787	1787	1787	0
573	20231120	100000	22028534	1787	1787	1787	1787	0
574	20231120	095900	22028534	1787	1787	1787	1787	0
575	20231120	095800	22028534	1787	1787	1787	1787	0
576	20231120	095700	22028534	1787	1787	1787	1787	0
577	20231120	095600	22028534	1787	1787	1787	1787	0
578	20231120	095500	22028534	1787	1787	1787	1787	11
579	20231120	095400	22008877	1787	1787	1787	1787	0
580	20231120	095300	22008877	1787	1786	1787	1786	2
581	20231120	095200	22005304	1775	1775	1775	1775	0
582	20231120	095100	22005304	1775	1775	1775	1775	0
583	20231120	095000	22005304	1775	1775	1775	1775	0
584	20231120	094900	22005304	1775	1775	1775	1775	0
585	20231120	094800	22005304	1775	1775	1775	1775	0
586	20231120	094700	22005304	1775	1775	1775	1775	0
587	20231120	094600	22005304	1775	1775	1775	1775	0
588	20231120	094500	22005304	1775	1775	1775	1775	3964
589	20231120	094400	14969204	1775	1775	1775	1775	390
590	20231120	094300	14276954	1775	1777	1778	1775	2049
591	20231120	094200	10639303	1788	1788	1788	1788	1
592	20231120	094100	10637515	1789	1789	1789	1789	1
593	20231120	094000	10635726	1790	1790	1790	1790	0
594	20231120	093900	10635726	1790	1790	1790	1790	0
595	20231120	093800	10635726	1790	1790	1790	1790	0
596	20231120	093700	10635726	1790	1790	1790	1790	1
597	20231120	093600	10633936	1790	1785	1790	1775	635
598	20231120	093500	9506235	1790	1790	1790	1790	0
599	20231120	093400	9506235	1790	1790	1790	1790	50
600	20231120	093300	9416735	1791	1791	1791	1791	0
601	20231120	093200	9416735	1791	1791	1791	1791	0
602	20231120	093100	9416735	1791	1791	1791	1791	0
603	20231120	093000	9416735	1791	1791	1791	1791	1
604	20231120	092900	9414944	1792	1792	1792	1792	0
605	20231120	092800	9414944	1792	1792	1792	1792	0
606	20231120	092700	9414944	1792	1792	1792	1792	0
607	20231120	092600	9414944	1792	1792	1792	1792	1
608	20231120	092500	9413152	1791	1791	1791	1791	0
609	20231120	092400	9413152	1791	1791	1791	1791	0
610	20231120	092300	9413152	1791	1791	1791	1791	0
611	20231120	092200	9413152	1791	1791	1791	1791	0
612	20231120	092100	9413152	1791	1792	1792	1791	656
613	20231120	092000	8237621	1791	1791	1791	1791	31
614	20231120	091900	8182100	1791	1791	1791	1787	81
615	20231120	091800	8037149	1791	1791	1791	1791	0
616	20231120	091700	8037149	1791	1791	1791	1791	0
617	20231120	091600	8037149	1791	1791	1791	1791	1
618	20231120	091500	8035358	1779	1779	1779	1779	0
619	20231120	091400	8035358	1779	1779	1779	1779	0
620	20231120	091300	8035358	1779	1779	1779	1779	0
621	20231120	091200	8035358	1779	1779	1779	1779	0
622	20231120	091100	8035358	1779	1779	1779	1779	79
623	20231120	091000	7894817	1779	1779	1779	1779	400
624	20231120	090900	7183217	1779	1778	1779	1775	257
625	20231120	090800	6727008	1786	1786	1786	1786	520
626	20231120	090700	5798288	1786	1786	1786	1786	0
627	20231120	090600	5798288	1786	1786	1786	1786	0
628	20231120	090500	5798288	1786	1786	1786	1786	0
629	20231120	090400	5798288	1786	1786	1786	1786	1000
630	20231120	090300	4012288	1792	1792	1792	1792	0
631	20231120	090200	4012288	1792	1792	1792	1792	0
632	20231120	090100	4012288	1792	1792	1792	1792	0
633	20231120	090000	4012288	1792	1792	1792	1792	2239