KissMeData/198440/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	201500	97274149	1653	1653	1653	1653	1491
3	20231122	201400	97274149	1653	1653	1653	1653	0
4	20231122	201300	97274149	1653	1653	1653	1653	0
5	20231122	201200	97274149	1653	1653	1653	1653	0
6	20231122	201100	97274149	1653	1653	1653	1653	0
7	20231122	201000	97274149	1653	1653	1653	1653	0
8	20231122	200900	97274149	1653	1653	1653	1653	0
9	20231122	200800	97274149	1653	1653	1653	1653	0
10	20231122	200700	97274149	1653	1653	1653	1653	0
11	20231122	200600	97274149	1653	1653	1653	1653	0
12	20231122	200500	97274149	1653	1653	1653	1653	0
13	20231122	200400	97274149	1653	1653	1653	1653	0
14	20231122	200300	97274149	1653	1653	1653	1653	0
15	20231122	200200	97274149	1653	1653	1653	1653	0
16	20231122	200100	97274149	1653	1653	1653	1653	0
17	20231122	200000	97274149	1653	1653	1653	1653	0
18	20231122	195900	97274149	1653	1653	1653	1653	0
19	20231122	195800	97274149	1653	1653	1653	1653	0
20	20231122	195700	97274149	1653	1653	1653	1653	0
21	20231122	195600	97274149	1653	1653	1653	1653	0
22	20231122	195500	97274149	1653	1653	1653	1653	0
23	20231122	195400	97274149	1653	1653	1653	1653	0
24	20231122	195300	97274149	1653	1653	1653	1653	0
25	20231122	195200	97274149	1653	1653	1653	1653	0
26	20231122	195100	97274149	1653	1653	1653	1653	0
27	20231122	195000	97274149	1653	1653	1653	1653	0
28	20231122	194900	97274149	1653	1653	1653	1653	0
29	20231122	194800	97274149	1653	1653	1653	1653	0
30	20231122	194700	97274149	1653	1653	1653	1653	0
31	20231122	194600	97274149	1653	1653	1653	1653	0
32	20231122	194500	97274149	1653	1653	1653	1653	1491
33	20231122	194400	97274149	1653	1653	1653	1653	0
34	20231122	194300	97274149	1653	1653	1653	1653	0
35	20231122	194200	97274149	1653	1653	1653	1653	0
36	20231122	194100	97274149	1653	1653	1653	1653	0
37	20231122	194000	97274149	1653	1653	1653	1653	0
38	20231122	193900	97274149	1653	1653	1653	1653	0
39	20231122	193800	97274149	1653	1653	1653	1653	0
40	20231122	193700	97274149	1653	1653	1653	1653	0
41	20231122	193600	97274149	1653	1653	1653	1653	0
42	20231122	193500	97274149	1653	1653	1653	1653	0
43	20231122	193400	97274149	1653	1653	1653	1653	0
44	20231122	193300	97274149	1653	1653	1653	1653	0
45	20231122	193200	97274149	1653	1653	1653	1653	0
46	20231122	193100	97274149	1653	1653	1653	1653	0
47	20231122	193000	97274149	1653	1653	1653	1653	0
48	20231122	192900	97274149	1653	1653	1653	1653	0
49	20231122	192800	97274149	1653	1653	1653	1653	0
50	20231122	192700	97274149	1653	1653	1653	1653	0
51	20231122	192600	97274149	1653	1653	1653	1653	0
52	20231122	192500	97274149	1653	1653	1653	1653	0
53	20231122	192400	97274149	1653	1653	1653	1653	0
54	20231122	192300	97274149	1653	1653	1653	1653	0
55	20231122	192200	97274149	1653	1653	1653	1653	0
56	20231122	192100	97274149	1653	1653	1653	1653	0
57	20231122	192000	97274149	1653	1653	1653	1653	0
58	20231122	191900	97274149	1653	1653	1653	1653	0
59	20231122	191800	97274149	1653	1653	1653	1653	0
60	20231122	191700	97274149	1653	1653	1653	1653	0
61	20231122	191600	97274149	1653	1653	1653	1653	0
62	20231122	191500	97274149	1653	1653	1653	1653	1491
63	20231122	191400	97274149	1653	1653	1653	1653	0
64	20231122	191300	97274149	1653	1653	1653	1653	0
65	20231122	191200	97274149	1653	1653	1653	1653	0
66	20231122	191100	97274149	1653	1653	1653	1653	0
67	20231122	191000	97274149	1653	1653	1653	1653	0
68	20231122	190900	97274149	1653	1653	1653	1653	0
69	20231122	190800	97274149	1653	1653	1653	1653	0
70	20231122	190700	97274149	1653	1653	1653	1653	0
71	20231122	190600	97274149	1653	1653	1653	1653	0
72	20231122	190500	97274149	1653	1653	1653	1653	0
73	20231122	190400	97274149	1653	1653	1653	1653	0
74	20231122	190300	97274149	1653	1653	1653	1653	0
75	20231122	190200	97274149	1653	1653	1653	1653	0
76	20231122	190100	97274149	1653	1653	1653	1653	0
77	20231122	190000	97274149	1653	1653	1653	1653	0
78	20231122	185900	97274149	1653	1653	1653	1653	0
79	20231122	185800	97274149	1653	1653	1653	1653	0
80	20231122	185700	97274149	1653	1653	1653	1653	0
81	20231122	185600	97274149	1653	1653	1653	1653	0
82	20231122	185500	97274149	1653	1653	1653	1653	0
83	20231122	185400	97274149	1653	1653	1653	1653	0
84	20231122	185300	97274149	1653	1653	1653	1653	0
85	20231122	185200	97274149	1653	1653	1653	1653	0
86	20231122	185100	97274149	1653	1653	1653	1653	0
87	20231122	185000	97274149	1653	1653	1653	1653	0
88	20231122	184900	97274149	1653	1653	1653	1653	0
89	20231122	184800	97274149	1653	1653	1653	1653	0
90	20231122	184700	97274149	1653	1653	1653	1653	0
91	20231122	184600	97274149	1653	1653	1653	1653	0
92	20231122	184500	97274149	1653	1653	1653	1653	1491
93	20231122	184400	97274149	1653	1653	1653	1653	0
94	20231122	184300	97274149	1653	1653	1653	1653	0
95	20231122	184200	97274149	1653	1653	1653	1653	0
96	20231122	184100	97274149	1653	1653	1653	1653	0
97	20231122	184000	97274149	1653	1653	1653	1653	0
98	20231122	183900	97274149	1653	1653	1653	1653	0
99	20231122	183800	97274149	1653	1653	1653	1653	0
100	20231122	183700	97274149	1653	1653	1653	1653	0
101	20231122	183600	97274149	1653	1653	1653	1653	0
102	20231122	183500	97274149	1653	1653	1653	1653	0
103	20231122	183400	97274149	1653	1653	1653	1653	0
104	20231122	183300	97274149	1653	1653	1653	1653	0
105	20231122	183200	97274149	1653	1653	1653	1653	0
106	20231122	183100	97274149	1653	1653	1653	1653	0
107	20231122	183000	97274149	1653	1653	1653	1653	0
108	20231122	182900	97274149	1653	1653	1653	1653	0
109	20231122	182800	97274149	1653	1653	1653	1653	0
110	20231122	182700	97274149	1653	1653	1653	1653	0
111	20231122	182600	97274149	1653	1653	1653	1653	0
112	20231122	182500	97274149	1653	1653	1653	1653	0
113	20231122	182400	97274149	1653	1653	1653	1653	0
114	20231122	182300	97274149	1653	1653	1653	1653	0
115	20231122	182200	97274149	1653	1653	1653	1653	0
116	20231122	182100	97274149	1653	1653	1653	1653	0
117	20231122	182000	97274149	1653	1653	1653	1653	0
118	20231122	181900	97274149	1653	1653	1653	1653	0
119	20231122	181800	97274149	1653	1653	1653	1653	0
120	20231122	181700	97274149	1653	1653	1653	1653	0
121	20231122	181600	97274149	1653	1653	1653	1653	0
122	20231122	181500	97274149	1653	1653	1653	1653	1491
123	20231122	181400	97274149	1653	1653	1653	1653	0
124	20231122	181300	97274149	1653	1653	1653	1653	0
125	20231122	181200	97274149	1653	1653	1653	1653	0
126	20231122	181100	97274149	1653	1653	1653	1653	0
127	20231122	181000	97274149	1653	1653	1653	1653	0
128	20231122	180900	97274149	1653	1653	1653	1653	0
129	20231122	180800	97274149	1653	1653	1653	1653	0
130	20231122	180700	97274149	1653	1653	1653	1653	0
131	20231122	180600	97274149	1653	1653	1653	1653	0
132	20231122	180500	97274149	1653	1653	1653	1653	0
133	20231122	180400	97274149	1653	1653	1653	1653	0
134	20231122	180300	97274149	1653	1653	1653	1653	0
135	20231122	180200	97274149	1653	1653	1653	1653	0
136	20231122	180100	97274149	1653	1653	1653	1653	0
137	20231122	180000	97274149	1653	1653	1653	1653	0
138	20231122	175900	97274149	1653	1653	1653	1653	0
139	20231122	175800	97274149	1653	1653	1653	1653	0
140	20231122	175700	97274149	1653	1653	1653	1653	0
141	20231122	175600	97274149	1653	1653	1653	1653	0
142	20231122	175500	97274149	1653	1653	1653	1653	0
143	20231122	175400	97274149	1653	1653	1653	1653	0
144	20231122	175300	97274149	1653	1653	1653	1653	0
145	20231122	175200	97274149	1653	1653	1653	1653	0
146	20231122	175100	97274149	1653	1653	1653	1653	0
147	20231122	175000	97274149	1653	1653	1653	1653	0
148	20231122	174900	97274149	1653	1653	1653	1653	0
149	20231122	174800	97274149	1653	1653	1653	1653	0
150	20231122	174700	97274149	1653	1653	1653	1653	0
151	20231122	174600	97274149	1653	1653	1653	1653	0
152	20231122	174500	97274149	1653	1653	1653	1653	1491
153	20231122	174400	97274149	1653	1653	1653	1653	0
154	20231122	174300	97274149	1653	1653	1653	1653	0
155	20231122	174200	97274149	1653	1653	1653	1653	0
156	20231122	174100	97274149	1653	1653	1653	1653	0
157	20231122	174000	97274149	1653	1653	1653	1653	0
158	20231122	173900	97274149	1653	1653	1653	1653	0
159	20231122	173800	97274149	1653	1653	1653	1653	0
160	20231122	173700	97274149	1653	1653	1653	1653	0
161	20231122	173600	97274149	1653	1653	1653	1653	0
162	20231122	173500	97274149	1653	1653	1653	1653	0
163	20231122	173400	97274149	1653	1653	1653	1653	0
164	20231122	173300	97274149	1653	1653	1653	1653	0
165	20231122	173200	97274149	1653	1653	1653	1653	0
166	20231122	173100	97274149	1653	1653	1653	1653	0
167	20231122	173000	97274149	1653	1653	1653	1653	0
168	20231122	172900	97274149	1653	1653	1653	1653	0
169	20231122	172800	97274149	1653	1653	1653	1653	0
170	20231122	172700	97274149	1653	1653	1653	1653	0
171	20231122	172600	97274149	1653	1653	1653	1653	0
172	20231122	172500	97274149	1653	1653	1653	1653	0
173	20231122	172400	97274149	1653	1653	1653	1653	0
174	20231122	172300	97274149	1653	1653	1653	1653	0
175	20231122	172200	97274149	1653	1653	1653	1653	0
176	20231122	172100	97274149	1653	1653	1653	1653	0
177	20231122	172000	97274149	1653	1653	1653	1653	0
178	20231122	171900	97274149	1653	1653	1653	1653	0
179	20231122	171800	97274149	1653	1653	1653	1653	0
180	20231122	171700	97274149	1653	1653	1653	1653	0
181	20231122	171600	97274149	1653	1653	1653	1653	0
182	20231122	171500	97274149	1653	1653	1653	1653	1491
183	20231122	171400	97274149	1653	1653	1653	1653	0
184	20231122	171300	97274149	1653	1653	1653	1653	0
185	20231122	171200	97274149	1653	1653	1653	1653	0
186	20231122	171100	97274149	1653	1653	1653	1653	0
187	20231122	171000	97274149	1653	1653	1653	1653	0
188	20231122	170900	97274149	1653	1653	1653	1653	0
189	20231122	170800	97274149	1653	1653	1653	1653	0
190	20231122	170700	97274149	1653	1653	1653	1653	0
191	20231122	170600	97274149	1653	1653	1653	1653	0
192	20231122	170500	97274149	1653	1653	1653	1653	0
193	20231122	170400	97274149	1653	1653	1653	1653	0
194	20231122	170300	97274149	1653	1653	1653	1653	0
195	20231122	170200	97274149	1653	1653	1653	1653	0
196	20231122	170100	97274149	1653	1653	1653	1653	0
197	20231122	170000	97274149	1653	1653	1653	1653	0
198	20231122	165900	97274149	1653	1653	1653	1653	0
199	20231122	165800	97274149	1653	1653	1653	1653	0
200	20231122	165700	97274149	1653	1653	1653	1653	0
201	20231122	165600	97274149	1653	1653	1653	1653	0
202	20231122	165500	97274149	1653	1653	1653	1653	0
203	20231122	165400	97274149	1653	1653	1653	1653	0
204	20231122	165300	97274149	1653	1653	1653	1653	0
205	20231122	165200	97274149	1653	1653	1653	1653	0
206	20231122	165100	97274149	1653	1653	1653	1653	0
207	20231122	165000	97274149	1653	1653	1653	1653	0
208	20231122	164900	97274149	1653	1653	1653	1653	0
209	20231122	164800	97274149	1653	1653	1653	1653	0
210	20231122	164700	97274149	1653	1653	1653	1653	0
211	20231122	164600	97274149	1653	1653	1653	1653	0
212	20231122	164500	97274149	1653	1653	1653	1653	1491
213	20231122	164400	97274149	1653	1653	1653	1653	0
214	20231122	164300	97274149	1653	1653	1653	1653	0
215	20231122	164200	97274149	1653	1653	1653	1653	0
216	20231122	164100	97274149	1653	1653	1653	1653	0
217	20231122	164000	97274149	1653	1653	1653	1653	0
218	20231122	163900	97274149	1653	1653	1653	1653	0
219	20231122	163800	97274149	1653	1653	1653	1653	0
220	20231122	163700	97274149	1653	1653	1653	1653	0
221	20231122	163600	97274149	1653	1653	1653	1653	0
222	20231122	163500	97274149	1653	1653	1653	1653	0
223	20231122	163400	97274149	1653	1653	1653	1653	0
224	20231122	163300	97274149	1653	1653	1653	1653	0
225	20231122	163200	97274149	1653	1653	1653	1653	0
226	20231122	163100	97274149	1653	1653	1653	1653	0
227	20231122	163000	97274149	1653	1653	1653	1653	0
228	20231122	162900	97274149	1653	1653	1653	1653	0
229	20231122	162800	97274149	1653	1653	1653	1653	0
230	20231122	162700	97274149	1653	1653	1653	1653	0
231	20231122	162600	97274149	1653	1653	1653	1653	0
232	20231122	162500	97274149	1653	1653	1653	1653	0
233	20231122	162400	97274149	1653	1653	1653	1653	0
234	20231122	162300	97274149	1653	1653	1653	1653	0
235	20231122	162200	97274149	1653	1653	1653	1653	0
236	20231122	162100	97274149	1653	1653	1653	1653	0
237	20231122	162000	97274149	1653	1653	1653	1653	0
238	20231122	161900	97274149	1653	1653	1653	1653	0
239	20231122	161800	97274149	1653	1653	1653	1653	0
240	20231122	161700	97274149	1653	1653	1653	1653	0
241	20231122	161600	97274149	1653	1653	1653	1653	0
242	20231122	161500	97274149	1653	1653	1653	1653	1491
243	20231122	161400	97274149	1653	1653	1653	1653	0
244	20231122	161300	97274149	1653	1653	1653	1653	0
245	20231122	161200	97274149	1653	1653	1653	1653	0
246	20231122	161100	97274149	1653	1653	1653	1653	0
247	20231122	161000	97274149	1653	1653	1653	1653	0
248	20231122	160900	97274149	1653	1653	1653	1653	0
249	20231122	160800	97274149	1653	1653	1653	1653	0
250	20231122	160700	97274149	1653	1653	1653	1653	0
251	20231122	160600	97274149	1653	1653	1653	1653	0
252	20231122	160500	97274149	1653	1653	1653	1653	0
253	20231122	160400	97274149	1653	1653	1653	1653	0
254	20231122	160300	97274149	1653	1653	1653	1653	0
255	20231122	160200	97274149	1653	1653	1653	1653	0
256	20231122	160100	97274149	1653	1653	1653	1653	0
257	20231122	160000	97274149	1653	1653	1653	1653	0
258	20231122	155900	97274149	1653	1653	1653	1653	0
259	20231122	155800	97274149	1653	1653	1653	1653	0
260	20231122	155700	97274149	1653	1653	1653	1653	0
261	20231122	155600	97274149	1653	1653	1653	1653	0
262	20231122	155500	97274149	1653	1653	1653	1653	0
263	20231122	155400	97274149	1653	1653	1653	1653	0
264	20231122	155300	97274149	1653	1653	1653	1653	0
265	20231122	155200	97274149	1653	1653	1653	1653	0
266	20231122	155100	97274149	1653	1653	1653	1653	0
267	20231122	155000	97274149	1653	1653	1653	1653	0
268	20231122	154900	97274149	1653	1653	1653	1653	0
269	20231122	154800	97274149	1653	1653	1653	1653	0
270	20231122	154700	97274149	1653	1653	1653	1653	0
271	20231122	154600	97274149	1653	1653	1653	1653	0
272	20231122	154500	97274149	1653	1653	1653	1653	1491
273	20231122	154400	97274149	1653	1653	1653	1653	0
274	20231122	154300	97274149	1653	1653	1653	1653	0
275	20231122	154200	97274149	1653	1653	1653	1653	0
276	20231122	154100	97274149	1653	1653	1653	1653	0
277	20231122	154000	97274149	1653	1653	1653	1653	0
278	20231122	153900	97274149	1653	1653	1653	1653	0
279	20231122	153800	97274149	1653	1653	1653	1653	0
280	20231122	153700	97274149	1653	1653	1653	1653	0
281	20231122	153600	97274149	1653	1653	1653	1653	0
282	20231122	153500	97274149	1653	1653	1653	1653	0
283	20231122	153400	97274149	1653	1653	1653	1653	0
284	20231122	153300	97274149	1653	1653	1653	1653	0
285	20231122	153200	97274149	1653	1653	1653	1653	0
286	20231122	153100	97274149	1653	1653	1653	1653	0
287	20231122	153000	97274149	1653	1653	1653	1653	1491
288	20231122	152900	94809526	1653	1653	1653	1653	0
289	20231122	152800	94809526	1653	1653	1653	1653	0
290	20231122	152700	94809526	1653	1653	1653	1653	0
291	20231122	152600	94809526	1653	1653	1653	1653	0
292	20231122	152500	94809526	1653	1653	1653	1653	0
293	20231122	152400	94809526	1653	1653	1653	1653	0
294	20231122	152300	94809526	1653	1653	1653	1653	0
295	20231122	152200	94809526	1653	1653	1653	1653	0
296	20231122	152100	94809526	1653	1653	1653	1653	0
297	20231122	152000	94809526	1653	1653	1653	1653	0
298	20231122	151900	94809526	1653	1653	1653	1653	2
299	20231122	151800	94806220	1653	1653	1653	1653	330
300	20231122	151700	94260730	1653	1653	1653	1653	570
301	20231122	151600	93318520	1655	1655	1655	1655	64
302	20231122	151500	93212600	1653	1653	1653	1653	0
303	20231122	151400	93212600	1653	1653	1653	1653	615
304	20231122	151300	92196005	1653	1653	1653	1653	0
305	20231122	151200	92196005	1653	1653	1653	1653	20
306	20231122	151100	92162945	1653	1653	1653	1653	164
307	20231122	151000	91891853	1653	1653	1653	1653	1
308	20231122	150900	91890200	1654	1652	1654	1652	269
309	20231122	150800	91445282	1654	1654	1654	1654	100
310	20231122	150700	91279882	1654	1652	1654	1652	11
311	20231122	150600	91261708	1653	1653	1653	1653	0
312	20231122	150500	91261708	1653	1653	1653	1653	218
313	20231122	150400	90901354	1653	1653	1653	1653	2
314	20231122	150300	90898048	1653	1653	1653	1653	12
315	20231122	150200	90878212	1653	1654	1654	1653	10
316	20231122	150100	90861677	1654	1654	1654	1654	0
317	20231122	150000	90861677	1654	1655	1655	1654	21
318	20231122	145900	90826942	1651	1651	1651	1651	0
319	20231122	145800	90826942	1651	1651	1651	1651	0
320	20231122	145700	90826942	1651	1651	1651	1651	0
321	20231122	145600	90826942	1651	1651	1651	1651	436
322	20231122	145500	90107106	1651	1651	1651	1651	0
323	20231122	145400	90107106	1651	1651	1651	1651	0
324	20231122	145300	90107106	1651	1651	1651	1651	1
325	20231122	145200	90105455	1650	1650	1650	1650	0
326	20231122	145100	90105455	1650	1650	1650	1650	0
327	20231122	145000	90105455	1650	1650	1650	1650	0
328	20231122	144900	90105455	1650	1650	1650	1650	0
329	20231122	144800	90105455	1650	1650	1650	1650	0
330	20231122	144700	90105455	1650	1650	1650	1650	0
331	20231122	144600	90105455	1650	1650	1650	1650	0
332	20231122	144500	90105455	1650	1650	1650	1650	0
333	20231122	144400	90105455	1650	1650	1650	1650	0
334	20231122	144300	90105455	1650	1650	1650	1650	44
335	20231122	144200	90032855	1650	1650	1650	1650	150
336	20231122	144100	89785355	1649	1649	1649	1649	0
337	20231122	144000	89785355	1649	1649	1649	1649	50
338	20231122	143900	89702905	1649	1649	1649	1649	152
339	20231122	143800	89452257	1649	1649	1649	1649	13
340	20231122	143700	89430820	1649	1649	1649	1649	0
341	20231122	143600	89430820	1649	1649	1649	1649	607
342	20231122	143500	88429877	1649	1649	1649	1649	5
343	20231122	143400	88421632	1649	1649	1649	1649	0
344	20231122	143300	88421632	1649	1650	1650	1649	228
345	20231122	143200	88045655	1650	1650	1650	1650	3
346	20231122	143100	88040705	1650	1650	1650	1650	202
347	20231122	143000	87707405	1650	1650	1650	1650	0
348	20231122	142900	87707405	1650	1650	1650	1650	226
349	20231122	142800	87334505	1651	1651	1651	1651	0
350	20231122	142700	87334505	1651	1651	1651	1651	0
351	20231122	142600	87334505	1651	1651	1651	1651	2
352	20231122	142500	87331203	1651	1651	1651	1651	0
353	20231122	142400	87331203	1651	1651	1651	1651	0
354	20231122	142300	87331203	1651	1651	1651	1651	10
355	20231122	142200	87314693	1651	1651	1651	1651	51
356	20231122	142100	87230492	1651	1655	1655	1651	1561
357	20231122	142000	84653249	1652	1652	1652	1652	0
358	20231122	141900	84653249	1652	1652	1652	1652	20
359	20231122	141800	84620209	1655	1655	1655	1655	0
360	20231122	141700	84620209	1655	1655	1655	1655	0
361	20231122	141600	84620209	1655	1655	1655	1655	60
362	20231122	141500	84520909	1655	1655	1655	1655	0
363	20231122	141400	84520909	1655	1655	1655	1655	0
364	20231122	141300	84520909	1655	1655	1655	1655	0
365	20231122	141200	84520909	1655	1655	1655	1655	0
366	20231122	141100	84520909	1655	1655	1655	1655	0
367	20231122	141000	84520909	1655	1655	1655	1655	0
368	20231122	140900	84520909	1655	1655	1655	1655	0
369	20231122	140800	84520909	1655	1655	1655	1655	0
370	20231122	140700	84520909	1655	1655	1655	1655	0
371	20231122	140600	84520909	1655	1655	1655	1655	0
372	20231122	140500	84520909	1655	1655	1655	1655	0
373	20231122	140400	84520909	1655	1655	1655	1655	2
374	20231122	140300	84517599	1655	1655	1655	1655	5
375	20231122	140200	84509324	1655	1655	1655	1655	10
376	20231122	140100	84492774	1655	1655	1655	1655	1
377	20231122	140000	84491119	1651	1656	1656	1651	28
378	20231122	135900	84444886	1651	1651	1651	1651	0
379	20231122	135800	84444886	1651	1651	1651	1651	0
380	20231122	135700	84444886	1651	1651	1651	1651	0
381	20231122	135600	84444886	1651	1655	1656	1651	403
382	20231122	135500	83779494	1656	1656	1656	1656	0
383	20231122	135400	83779494	1656	1656	1656	1656	0
384	20231122	135300	83779494	1656	1656	1656	1656	14
385	20231122	135200	83756310	1656	1656	1656	1656	0
386	20231122	135100	83756310	1656	1656	1656	1656	0
387	20231122	135000	83756310	1656	1656	1656	1656	0
388	20231122	134900	83756310	1656	1656	1656	1656	0
389	20231122	134800	83756310	1656	1656	1656	1656	0
390	20231122	134700	83756310	1656	1656	1656	1656	0
391	20231122	134600	83756310	1656	1656	1656	1656	0
392	20231122	134500	83756310	1656	1656	1656	1656	0
393	20231122	134400	83756310	1656	1656	1656	1656	0
394	20231122	134300	83756310	1656	1656	1656	1656	0
395	20231122	134200	83756310	1656	1656	1656	1656	0
396	20231122	134100	83756310	1656	1656	1656	1656	0
397	20231122	134000	83756310	1656	1656	1656	1656	30
398	20231122	133900	83706630	1655	1655	1655	1655	0
399	20231122	133800	83706630	1655	1655	1655	1655	0
400	20231122	133700	83706630	1655	1655	1655	1655	0
401	20231122	133600	83706630	1655	1655	1655	1655	0
402	20231122	133500	83706630	1655	1655	1655	1655	5
403	20231122	133400	83698355	1657	1657	1657	1657	0
404	20231122	133300	83698355	1657	1657	1657	1657	0
405	20231122	133200	83698355	1657	1657	1657	1657	0
406	20231122	133100	83698355	1657	1658	1658	1657	1446
407	20231122	133000	81302327	1658	1658	1658	1658	0
408	20231122	132900	81302327	1658	1658	1658	1658	0
409	20231122	132800	81302327	1658	1658	1658	1658	104
410	20231122	132700	81129895	1658	1658	1659	1658	434
411	20231122	132600	80410223	1658	1658	1658	1658	200
412	20231122	132500	80078623	1657	1657	1657	1657	0
413	20231122	132400	80078623	1657	1658	1658	1657	7
414	20231122	132300	80067019	1658	1658	1658	1658	0
415	20231122	132200	80067019	1658	1658	1658	1658	0
416	20231122	132100	80067019	1658	1658	1658	1658	0
417	20231122	132000	80067019	1658	1658	1658	1658	0
418	20231122	131900	80067019	1658	1658	1658	1658	146
419	20231122	131800	79824951	1658	1658	1658	1658	0
420	20231122	131700	79824951	1658	1659	1659	1658	201
421	20231122	131600	79491643	1660	1660	1660	1660	0
422	20231122	131500	79491643	1660	1660	1660	1660	0
423	20231122	131400	79491643	1660	1660	1660	1660	0
424	20231122	131300	79491643	1660	1661	1662	1660	374
425	20231122	131200	78870640	1660	1660	1660	1660	1
426	20231122	131100	78868980	1660	1660	1660	1660	1
427	20231122	131000	78867320	1660	1660	1660	1660	1
428	20231122	130900	78865660	1660	1660	1660	1660	0
429	20231122	130800	78865660	1660	1660	1660	1660	0
430	20231122	130700	78865660	1660	1660	1660	1660	5
431	20231122	130600	78857360	1660	1662	1662	1660	51
432	20231122	130500	78772638	1661	1661	1661	1661	120
433	20231122	130400	78573318	1662	1662	1662	1662	110
434	20231122	130300	78390498	1662	1664	1664	1662	25
435	20231122	130200	78348908	1664	1664	1664	1664	2
436	20231122	130100	78345580	1664	1664	1664	1664	27
437	20231122	130000	78300652	1661	1661	1661	1661	0
438	20231122	125900	78300652	1661	1661	1661	1661	10
439	20231122	125800	78284042	1661	1661	1661	1661	0
440	20231122	125700	78284042	1661	1661	1661	1661	0
441	20231122	125600	78284042	1661	1661	1661	1661	0
442	20231122	125500	78284042	1661	1661	1661	1661	0
443	20231122	125400	78284042	1661	1661	1661	1661	307
444	20231122	125300	77774115	1661	1661	1661	1661	0
445	20231122	125200	77774115	1661	1661	1661	1661	10
446	20231122	125100	77757505	1665	1665	1667	1665	1251
447	20231122	125000	75674409	1665	1665	1665	1665	0
448	20231122	124900	75674409	1665	1663	1665	1663	1000
449	20231122	124800	74009610	1665	1665	1665	1665	0
450	20231122	124700	74009610	1665	1661	1665	1661	2079
451	20231122	124600	70550663	1661	1663	1663	1661	150
452	20231122	124500	70301509	1664	1664	1664	1664	0
453	20231122	124400	70301509	1664	1664	1664	1664	0
454	20231122	124300	70301509	1664	1664	1664	1664	0
455	20231122	124200	70301509	1664	1661	1664	1661	213
456	20231122	124100	69947377	1661	1664	1664	1661	7
457	20231122	124000	69935732	1664	1664	1664	1664	0
458	20231122	123900	69935732	1664	1664	1664	1664	137
459	20231122	123800	69707764	1664	1664	1664	1664	9
460	20231122	123700	69692788	1664	1664	1664	1664	1
461	20231122	123600	69691124	1665	1665	1665	1665	5
462	20231122	123500	69682799	1665	1665	1665	1665	0
463	20231122	123400	69682799	1665	1665	1665	1665	0
464	20231122	123300	69682799	1665	1665	1665	1665	0
465	20231122	123200	69682799	1665	1662	1665	1662	10
466	20231122	123100	69666176	1662	1662	1662	1662	329
467	20231122	123000	69119378	1664	1664	1664	1664	0
468	20231122	122900	69119378	1664	1664	1664	1664	50
469	20231122	122800	69036178	1665	1665	1665	1665	0
470	20231122	122700	69036178	1665	1665	1665	1665	1
471	20231122	122600	69034513	1662	1664	1665	1662	1049
472	20231122	122500	67290037	1662	1662	1662	1662	38
473	20231122	122400	67226881	1665	1664	1665	1664	29
474	20231122	122300	67178624	1663	1662	1663	1662	553
475	20231122	122200	66259077	1662	1660	1662	1660	379
476	20231122	122100	65629922	1660	1658	1660	1658	60
477	20231122	122000	65530440	1658	1657	1659	1657	1796
478	20231122	121900	62553205	1655	1655	1655	1655	363
479	20231122	121800	61952440	1655	1655	1655	1655	51
480	20231122	121700	61868035	1657	1656	1657	1655	721
481	20231122	121600	60674678	1656	1655	1656	1655	610
482	20231122	121500	59664970	1655	1655	1655	1655	3
483	20231122	121400	59660005	1655	1655	1655	1655	0
484	20231122	121300	59660005	1655	1655	1655	1655	0
485	20231122	121200	59660005	1655	1655	1655	1655	0
486	20231122	121100	59660005	1655	1651	1655	1651	72
487	20231122	121000	59540940	1650	1650	1650	1650	4
488	20231122	120900	59534340	1651	1651	1651	1651	1
489	20231122	120800	59532689	1650	1650	1650	1650	10
490	20231122	120700	59516189	1650	1651	1651	1650	26
491	20231122	120600	59473271	1651	1651	1651	1651	519
492	20231122	120500	58616402	1651	1651	1651	1651	0
493	20231122	120400	58616402	1651	1651	1651	1651	21
494	20231122	120300	58581731	1651	1651	1651	1651	43
495	20231122	120200	58510738	1651	1651	1651	1651	0
496	20231122	120100	58510738	1651	1651	1651	1651	0
497	20231122	120000	58510738	1651	1651	1651	1651	4
498	20231122	115900	58504134	1650	1650	1650	1650	0
499	20231122	115800	58504134	1650	1650	1650	1650	1
500	20231122	115700	58502484	1650	1650	1650	1650	779
501	20231122	115600	57217134	1650	1652	1652	1650	418
502	20231122	115500	56527085	1654	1654	1654	1654	0
503	20231122	115400	56527085	1654	1655	1655	1654	7
504	20231122	115300	56515504	1654	1654	1655	1654	373
505	20231122	115200	55898537	1654	1654	1654	1654	408
506	20231122	115100	55223705	1654	1653	1654	1653	269
507	20231122	115000	54779032	1653	1653	1653	1653	200
508	20231122	114900	54448432	1653	1651	1653	1651	3
509	20231122	114800	54443475	1651	1651	1651	1651	0
510	20231122	114700	54443475	1651	1651	1651	1650	349
511	20231122	114600	53867621	1651	1650	1653	1649	1847
512	20231122	114500	50818812	1649	1647	1649	1647	1349
513	20231122	114400	48595205	1646	1645	1646	1645	187
514	20231122	114300	48287405	1645	1645	1645	1645	0
515	20231122	114200	48287405	1645	1645	1645	1645	12
516	20231122	114100	48267665	1646	1646	1646	1646	0
517	20231122	114000	48267665	1646	1646	1646	1646	47
518	20231122	113900	48190303	1644	1644	1644	1644	210
519	20231122	113800	47845063	1643	1643	1643	1643	0
520	20231122	113700	47845063	1643	1643	1643	1643	0
521	20231122	113600	47845063	1643	1643	1643	1643	0
522	20231122	113500	47845063	1643	1643	1643	1643	0
523	20231122	113400	47845063	1643	1643	1643	1643	2
524	20231122	113300	47841777	1643	1643	1643	1643	0
525	20231122	113200	47841777	1643	1644	1644	1643	185
526	20231122	113100	47537815	1645	1645	1645	1645	90
527	20231122	113000	47389765	1645	1645	1645	1645	2
528	20231122	112900	47386475	1645	1645	1645	1645	497
529	20231122	112800	46568910	1645	1645	1645	1645	50
530	20231122	112700	46486660	1645	1645	1645	1645	0
531	20231122	112600	46486660	1645	1645	1645	1645	453
532	20231122	112500	45741475	1646	1646	1646	1646	0
533	20231122	112400	45741475	1646	1646	1646	1646	6
534	20231122	112300	45731599	1645	1644	1646	1644	3320
535	20231122	112200	40271310	1643	1642	1643	1642	706
536	20231122	112100	39111372	1643	1643	1643	1643	0
537	20231122	112000	39111372	1643	1643	1643	1643	2
538	20231122	111900	39108086	1643	1643	1643	1643	0
539	20231122	111800	39108086	1643	1643	1643	1643	0
540	20231122	111700	39108086	1643	1643	1643	1643	72
541	20231122	111600	38989790	1644	1644	1644	1644	0
542	20231122	111500	38989790	1644	1644	1644	1644	0
543	20231122	111400	38989790	1644	1644	1644	1644	0
544	20231122	111300	38989790	1644	1644	1644	1644	0
545	20231122	111200	38989790	1644	1644	1644	1644	0
546	20231122	111100	38989790	1644	1644	1644	1644	0
547	20231122	111000	38989790	1644	1644	1644	1644	21
548	20231122	110900	38955266	1644	1644	1644	1644	0
549	20231122	110800	38955266	1644	1644	1644	1644	0
550	20231122	110700	38955266	1644	1643	1644	1643	20
551	20231122	110600	38922388	1644	1644	1644	1644	0
552	20231122	110500	38922388	1644	1644	1644	1644	0
553	20231122	110400	38922388	1644	1644	1644	1644	0
554	20231122	110300	38922388	1644	1644	1644	1644	0
555	20231122	110200	38922388	1644	1644	1644	1644	0
556	20231122	110100	38922388	1644	1644	1644	1644	70
557	20231122	110000	38807308	1644	1644	1644	1644	0
558	20231122	105900	38807308	1644	1644	1644	1644	0
559	20231122	105800	38807308	1644	1644	1644	1644	8
560	20231122	105700	38794156	1644	1644	1644	1644	128
561	20231122	105600	38583724	1644	1641	1644	1641	50
562	20231122	105500	38501566	1639	1639	1639	1639	0
563	20231122	105400	38501566	1639	1639	1639	1639	0
564	20231122	105300	38501566	1639	1639	1639	1639	0
565	20231122	105200	38501566	1639	1639	1639	1639	0
566	20231122	105100	38501566	1639	1639	1639	1639	10
567	20231122	105000	38485176	1639	1639	1639	1639	19
568	20231122	104900	38454035	1639	1639	1639	1639	4
569	20231122	104800	38447479	1639	1639	1639	1639	0
570	20231122	104700	38447479	1639	1639	1639	1639	0
571	20231122	104600	38447479	1639	1639	1639	1639	0
572	20231122	104500	38447479	1639	1639	1639	1639	0
573	20231122	104400	38447479	1639	1639	1639	1639	0
574	20231122	104300	38447479	1639	1639	1639	1639	0
575	20231122	104200	38447479	1639	1639	1639	1639	1
576	20231122	104100	38445840	1644	1637	1644	1637	400
577	20231122	104000	37789343	1628	1628	1628	1628	0
578	20231122	103900	37789343	1628	1628	1628	1628	0
579	20231122	103800	37789343	1628	1628	1628	1628	0
580	20231122	103700	37789343	1628	1629	1629	1627	227
581	20231122	103600	37419994	1627	1632	1632	1627	431
582	20231122	103500	36717684	1641	1641	1641	1641	0
583	20231122	103400	36717684	1641	1641	1641	1641	101
584	20231122	103300	36551943	1630	1630	1630	1630	0
585	20231122	103200	36551943	1630	1630	1630	1630	0
586	20231122	103100	36551943	1630	1630	1630	1630	0
587	20231122	103000	36551943	1630	1630	1630	1630	0
588	20231122	102900	36551943	1630	1632	1632	1628	49
589	20231122	102800	36472037	1627	1627	1627	1627	0
590	20231122	102700	36472037	1627	1627	1627	1627	0
591	20231122	102600	36472037	1627	1640	1640	1627	300
592	20231122	102500	35982475	1640	1640	1640	1640	1282
593	20231122	102400	33879995	1640	1641	1641	1640	1091
594	20231122	102300	32090754	1640	1640	1640	1640	637
595	20231122	102200	31046074	1640	1639	1640	1638	56
596	20231122	102100	30954237	1640	1640	1640	1640	1
597	20231122	102000	30952597	1643	1643	1643	1643	0
598	20231122	101900	30952597	1643	1643	1643	1643	0
599	20231122	101800	30952597	1643	1643	1643	1643	339
600	20231122	101700	30395620	1644	1644	1644	1644	1
601	20231122	101600	30393976	1643	1643	1643	1643	1
602	20231122	101500	30392333	1643	1643	1643	1643	0
603	20231122	101400	30392333	1643	1643	1643	1643	124
604	20231122	101300	30188601	1643	1643	1643	1643	4
605	20231122	101200	30182029	1644	1644	1644	1644	0
606	20231122	101100	30182029	1644	1644	1644	1644	0
607	20231122	101000	30182029	1644	1643	1644	1643	399
608	20231122	100900	29526074	1641	1641	1641	1641	0
609	20231122	100800	29526074	1641	1644	1644	1641	49
610	20231122	100700	29445524	1644	1644	1644	1644	261
611	20231122	100600	29016440	1644	1644	1644	1644	2
612	20231122	100500	29013152	1645	1645	1645	1645	2
613	20231122	100400	29009862	1645	1644	1645	1644	1000
614	20231122	100300	27364974	1645	1645	1645	1645	10
615	20231122	100200	27348524	1645	1644	1645	1644	240
616	20231122	100100	26953767	1644	1644	1644	1644	464
617	20231122	100000	26190951	1644	1644	1644	1644	2
618	20231122	095900	26187663	1644	1644	1644	1644	59
619	20231122	095800	26090667	1644	1644	1644	1644	56
620	20231122	095700	25998603	1644	1644	1644	1644	10
621	20231122	095600	25982163	1645	1645	1645	1645	10
622	20231122	095500	25965713	1645	1643	1645	1643	250
623	20231122	095400	25554748	1643	1633	1644	1633	76
624	20231122	095300	25430441	1644	1644	1644	1644	26
625	20231122	095200	25387697	1644	1630	1644	1630	532
626	20231122	095100	24514841	1640	1640	1640	1640	0
627	20231122	095000	24514841	1640	1640	1640	1640	0
628	20231122	094900	24514841	1640	1636	1640	1635	400
629	20231122	094800	23859974	1636	1632	1636	1625	2090
630	20231122	094700	20461801	1634	1634	1634	1634	20
631	20231122	094600	20429121	1635	1635	1635	1635	0
632	20231122	094500	20429121	1635	1635	1635	1635	0
633	20231122	094400	20429121	1635	1635	1635	1635	0
634	20231122	094300	20429121	1635	1635	1635	1635	2935
635	20231122	094200	15630396	1635	1635	1635	1635	0
636	20231122	094100	15630396	1635	1635	1635	1635	0
637	20231122	094000	15630396	1635	1635	1635	1635	50
638	20231122	093900	15548646	1635	1635	1635	1635	30
639	20231122	093800	15499596	1635	1637	1637	1635	2
640	20231122	093700	15496324	1637	1636	1637	1636	29
641	20231122	093600	15448877	1636	1636	1636	1636	31
642	20231122	093500	15398161	1636	1636	1636	1636	0
643	20231122	093400	15398161	1636	1636	1636	1636	1
644	20231122	093300	15396525	1636	1637	1637	1636	69
645	20231122	093200	15283583	1637	1637	1637	1637	11
646	20231122	093100	15265576	1637	1637	1637	1637	20
647	20231122	093000	15232836	1637	1636	1637	1636	222
648	20231122	092900	14869501	1636	1636	1636	1636	276
649	20231122	092800	14417965	1636	1636	1636	1636	30
650	20231122	092700	14368885	1635	1635	1636	1635	294
651	20231122	092600	13888145	1635	1633	1635	1633	177
652	20231122	092500	13598978	1633	1633	1633	1633	0
653	20231122	092400	13598978	1633	1632	1633	1632	448
654	20231122	092300	12867841	1632	1632	1632	1632	1
655	20231122	092200	12866209	1626	1626	1626	1626	0
656	20231122	092100	12866209	1626	1626	1626	1626	0
657	20231122	092000	12866209	1626	1626	1626	1626	0
658	20231122	091900	12866209	1626	1626	1626	1626	0
659	20231122	091800	12866209	1626	1626	1626	1626	0
660	20231122	091700	12866209	1626	1629	1629	1625	2801
661	20231122	091600	8310911	1625	1625	1625	1625	0
662	20231122	091500	8310911	1625	1629	1629	1625	2451
663	20231122	091400	4324569	1629	1629	1629	1629	0
664	20231122	091300	4324569	1629	1629	1629	1629	0
665	20231122	091200	4324569	1629	1629	1629	1629	0
666	20231122	091100	4324569	1629	1629	1629	1629	117
667	20231122	091000	4133976	1629	1628	1629	1628	2
668	20231122	090900	4130719	1623	1623	1623	1623	0
669	20231122	090800	4130719	1623	1623	1623	1623	0
670	20231122	090700	4130719	1623	1629	1629	1623	2002
671	20231122	090600	881358	1629	1629	1629	1629	0
672	20231122	090500	881358	1629	1629	1632	1629	9
673	20231122	090400	866692	1624	1624	1624	1624	0
674	20231122	090300	866692	1624	1624	1624	1624	0
675	20231122	090200	866692	1624	1624	1624	1624	0
676	20231122	090100	866692	1624	1624	1624	1624	0
677	20231122	090000	866692	1624	1623	1624	1623	534