KissMeData/032750/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	190700	1910621190	5570	5570	5570	5570	814
3	20231122	190600	1910621190	5570	5570	5570	5570	0
4	20231122	190500	1910621190	5570	5570	5570	5570	0
5	20231122	190400	1910621190	5570	5570	5570	5570	0
6	20231122	190300	1910621190	5570	5570	5570	5570	0
7	20231122	190200	1910621190	5570	5570	5570	5570	0
8	20231122	190100	1910621190	5570	5570	5570	5570	0
9	20231122	190000	1910621190	5570	5570	5570	5570	0
10	20231122	185900	1910621190	5570	5570	5570	5570	0
11	20231122	185800	1910621190	5570	5570	5570	5570	0
12	20231122	185700	1910621190	5570	5570	5570	5570	0
13	20231122	185600	1910621190	5570	5570	5570	5570	0
14	20231122	185500	1910621190	5570	5570	5570	5570	0
15	20231122	185400	1910621190	5570	5570	5570	5570	0
16	20231122	185300	1910621190	5570	5570	5570	5570	0
17	20231122	185200	1910621190	5570	5570	5570	5570	0
18	20231122	185100	1910621190	5570	5570	5570	5570	0
19	20231122	185000	1910621190	5570	5570	5570	5570	0
20	20231122	184900	1910621190	5570	5570	5570	5570	0
21	20231122	184800	1910621190	5570	5570	5570	5570	0
22	20231122	184700	1910621190	5570	5570	5570	5570	0
23	20231122	184600	1910621190	5570	5570	5570	5570	0
24	20231122	184500	1910621190	5570	5570	5570	5570	0
25	20231122	184400	1910621190	5570	5570	5570	5570	0
26	20231122	184300	1910621190	5570	5570	5570	5570	0
27	20231122	184200	1910621190	5570	5570	5570	5570	0
28	20231122	184100	1910621190	5570	5570	5570	5570	0
29	20231122	184000	1910621190	5570	5570	5570	5570	0
30	20231122	183900	1910621190	5570	5570	5570	5570	0
31	20231122	183800	1910621190	5570	5570	5570	5570	0
32	20231122	183700	1910621190	5570	5570	5570	5570	814
33	20231122	183600	1910621190	5570	5570	5570	5570	0
34	20231122	183500	1910621190	5570	5570	5570	5570	0
35	20231122	183400	1910621190	5570	5570	5570	5570	0
36	20231122	183300	1910621190	5570	5570	5570	5570	0
37	20231122	183200	1910621190	5570	5570	5570	5570	0
38	20231122	183100	1910621190	5570	5570	5570	5570	0
39	20231122	183000	1910621190	5570	5570	5570	5570	0
40	20231122	182900	1910621190	5570	5570	5570	5570	0
41	20231122	182800	1910621190	5570	5570	5570	5570	0
42	20231122	182700	1910621190	5570	5570	5570	5570	0
43	20231122	182600	1910621190	5570	5570	5570	5570	0
44	20231122	182500	1910621190	5570	5570	5570	5570	0
45	20231122	182400	1910621190	5570	5570	5570	5570	0
46	20231122	182300	1910621190	5570	5570	5570	5570	0
47	20231122	182200	1910621190	5570	5570	5570	5570	0
48	20231122	182100	1910621190	5570	5570	5570	5570	0
49	20231122	182000	1910621190	5570	5570	5570	5570	0
50	20231122	181900	1910621190	5570	5570	5570	5570	0
51	20231122	181800	1910621190	5570	5570	5570	5570	0
52	20231122	181700	1910621190	5570	5570	5570	5570	0
53	20231122	181600	1910621190	5570	5570	5570	5570	0
54	20231122	181500	1910621190	5570	5570	5570	5570	0
55	20231122	181400	1910621190	5570	5570	5570	5570	0
56	20231122	181300	1910621190	5570	5570	5570	5570	0
57	20231122	181200	1910621190	5570	5570	5570	5570	0
58	20231122	181100	1910621190	5570	5570	5570	5570	0
59	20231122	181000	1910621190	5570	5570	5570	5570	0
60	20231122	180900	1910621190	5570	5570	5570	5570	0
61	20231122	180800	1910621190	5570	5570	5570	5570	0
62	20231122	180700	1910621190	5570	5570	5570	5570	814
63	20231122	180600	1910621190	5570	5570	5570	5570	0
64	20231122	180500	1910621190	5570	5570	5570	5570	0
65	20231122	180400	1910621190	5570	5570	5570	5570	0
66	20231122	180300	1910621190	5570	5570	5570	5570	0
67	20231122	180200	1910621190	5570	5570	5570	5570	0
68	20231122	180100	1910621190	5570	5570	5570	5570	0
69	20231122	180000	1910621190	5570	5570	5570	5570	0
70	20231122	175900	1910621190	5570	5570	5570	5570	0
71	20231122	175800	1910621190	5570	5570	5570	5570	0
72	20231122	175700	1910621190	5570	5570	5570	5570	0
73	20231122	175600	1910621190	5570	5570	5570	5570	0
74	20231122	175500	1910621190	5570	5570	5570	5570	0
75	20231122	175400	1910621190	5570	5570	5570	5570	0
76	20231122	175300	1910621190	5570	5570	5570	5570	0
77	20231122	175200	1910621190	5570	5570	5570	5570	0
78	20231122	175100	1910621190	5570	5570	5570	5570	0
79	20231122	175000	1910621190	5570	5570	5570	5570	0
80	20231122	174900	1910621190	5570	5570	5570	5570	0
81	20231122	174800	1910621190	5570	5570	5570	5570	0
82	20231122	174700	1910621190	5570	5570	5570	5570	0
83	20231122	174600	1910621190	5570	5570	5570	5570	0
84	20231122	174500	1910621190	5570	5570	5570	5570	0
85	20231122	174400	1910621190	5570	5570	5570	5570	0
86	20231122	174300	1910621190	5570	5570	5570	5570	0
87	20231122	174200	1910621190	5570	5570	5570	5570	0
88	20231122	174100	1910621190	5570	5570	5570	5570	0
89	20231122	174000	1910621190	5570	5570	5570	5570	0
90	20231122	173900	1910621190	5570	5570	5570	5570	0
91	20231122	173800	1910621190	5570	5570	5570	5570	0
92	20231122	173700	1910621190	5570	5570	5570	5570	814
93	20231122	173600	1910621190	5570	5570	5570	5570	0
94	20231122	173500	1910621190	5570	5570	5570	5570	0
95	20231122	173400	1910621190	5570	5570	5570	5570	0
96	20231122	173300	1910621190	5570	5570	5570	5570	0
97	20231122	173200	1910621190	5570	5570	5570	5570	0
98	20231122	173100	1910621190	5570	5570	5570	5570	0
99	20231122	173000	1910621190	5570	5570	5570	5570	0
100	20231122	172900	1910621190	5570	5570	5570	5570	0
101	20231122	172800	1910621190	5570	5570	5570	5570	0
102	20231122	172700	1910621190	5570	5570	5570	5570	0
103	20231122	172600	1910621190	5570	5570	5570	5570	0
104	20231122	172500	1910621190	5570	5570	5570	5570	0
105	20231122	172400	1910621190	5570	5570	5570	5570	0
106	20231122	172300	1910621190	5570	5570	5570	5570	0
107	20231122	172200	1910621190	5570	5570	5570	5570	0
108	20231122	172100	1910621190	5570	5570	5570	5570	0
109	20231122	172000	1910621190	5570	5570	5570	5570	0
110	20231122	171900	1910621190	5570	5570	5570	5570	0
111	20231122	171800	1910621190	5570	5570	5570	5570	0
112	20231122	171700	1910621190	5570	5570	5570	5570	0
113	20231122	171600	1910621190	5570	5570	5570	5570	0
114	20231122	171500	1910621190	5570	5570	5570	5570	0
115	20231122	171400	1910621190	5570	5570	5570	5570	0
116	20231122	171300	1910621190	5570	5570	5570	5570	0
117	20231122	171200	1910621190	5570	5570	5570	5570	0
118	20231122	171100	1910621190	5570	5570	5570	5570	0
119	20231122	171000	1910621190	5570	5570	5570	5570	0
120	20231122	170900	1910621190	5570	5570	5570	5570	0
121	20231122	170800	1910621190	5570	5570	5570	5570	0
122	20231122	170700	1910621190	5570	5570	5570	5570	814
123	20231122	170600	1910621190	5570	5570	5570	5570	0
124	20231122	170500	1910621190	5570	5570	5570	5570	0
125	20231122	170400	1910621190	5570	5570	5570	5570	0
126	20231122	170300	1910621190	5570	5570	5570	5570	0
127	20231122	170200	1910621190	5570	5570	5570	5570	0
128	20231122	170100	1910621190	5570	5570	5570	5570	0
129	20231122	170000	1910621190	5570	5570	5570	5570	0
130	20231122	165900	1910621190	5570	5570	5570	5570	0
131	20231122	165800	1910621190	5570	5570	5570	5570	0
132	20231122	165700	1910621190	5570	5570	5570	5570	0
133	20231122	165600	1910621190	5570	5570	5570	5570	0
134	20231122	165500	1910621190	5570	5570	5570	5570	0
135	20231122	165400	1910621190	5570	5570	5570	5570	0
136	20231122	165300	1910621190	5570	5570	5570	5570	0
137	20231122	165200	1910621190	5570	5570	5570	5570	0
138	20231122	165100	1910621190	5570	5570	5570	5570	0
139	20231122	165000	1910621190	5570	5570	5570	5570	0
140	20231122	164900	1910621190	5570	5570	5570	5570	0
141	20231122	164800	1910621190	5570	5570	5570	5570	0
142	20231122	164700	1910621190	5570	5570	5570	5570	0
143	20231122	164600	1910621190	5570	5570	5570	5570	0
144	20231122	164500	1910621190	5570	5570	5570	5570	0
145	20231122	164400	1910621190	5570	5570	5570	5570	0
146	20231122	164300	1910621190	5570	5570	5570	5570	0
147	20231122	164200	1910621190	5570	5570	5570	5570	0
148	20231122	164100	1910621190	5570	5570	5570	5570	0
149	20231122	164000	1910621190	5570	5570	5570	5570	0
150	20231122	163900	1910621190	5570	5570	5570	5570	0
151	20231122	163800	1910621190	5570	5570	5570	5570	0
152	20231122	163700	1910621190	5570	5570	5570	5570	814
153	20231122	163600	1910621190	5570	5570	5570	5570	0
154	20231122	163500	1910621190	5570	5570	5570	5570	0
155	20231122	163400	1910621190	5570	5570	5570	5570	0
156	20231122	163300	1910621190	5570	5570	5570	5570	0
157	20231122	163200	1910621190	5570	5570	5570	5570	0
158	20231122	163100	1910621190	5570	5570	5570	5570	0
159	20231122	163000	1910621190	5570	5570	5570	5570	0
160	20231122	162900	1910621190	5570	5570	5570	5570	0
161	20231122	162800	1910621190	5570	5570	5570	5570	0
162	20231122	162700	1910621190	5570	5570	5570	5570	0
163	20231122	162600	1910621190	5570	5570	5570	5570	0
164	20231122	162500	1910621190	5570	5570	5570	5570	0
165	20231122	162400	1910621190	5570	5570	5570	5570	0
166	20231122	162300	1910621190	5570	5570	5570	5570	0
167	20231122	162200	1910621190	5570	5570	5570	5570	0
168	20231122	162100	1910621190	5570	5570	5570	5570	0
169	20231122	162000	1910621190	5570	5570	5570	5570	0
170	20231122	161900	1910621190	5570	5570	5570	5570	0
171	20231122	161800	1910621190	5570	5570	5570	5570	0
172	20231122	161700	1910621190	5570	5570	5570	5570	0
173	20231122	161600	1910621190	5570	5570	5570	5570	0
174	20231122	161500	1910621190	5570	5570	5570	5570	0
175	20231122	161400	1910621190	5570	5570	5570	5570	0
176	20231122	161300	1910621190	5570	5570	5570	5570	0
177	20231122	161200	1910621190	5570	5570	5570	5570	0
178	20231122	161100	1910621190	5570	5570	5570	5570	0
179	20231122	161000	1910621190	5570	5570	5570	5570	0
180	20231122	160900	1910621190	5570	5570	5570	5570	0
181	20231122	160800	1910621190	5570	5570	5570	5570	0
182	20231122	160700	1910621190	5570	5570	5570	5570	814
183	20231122	160600	1910621190	5570	5570	5570	5570	0
184	20231122	160500	1910621190	5570	5570	5570	5570	0
185	20231122	160400	1910621190	5570	5570	5570	5570	0
186	20231122	160300	1910621190	5570	5570	5570	5570	0
187	20231122	160200	1910621190	5570	5570	5570	5570	0
188	20231122	160100	1910621190	5570	5570	5570	5570	0
189	20231122	160000	1910621190	5570	5570	5570	5570	0
190	20231122	155900	1910621190	5570	5570	5570	5570	0
191	20231122	155800	1910621190	5570	5570	5570	5570	0
192	20231122	155700	1910621190	5570	5570	5570	5570	0
193	20231122	155600	1910621190	5570	5570	5570	5570	0
194	20231122	155500	1910621190	5570	5570	5570	5570	0
195	20231122	155400	1910621190	5570	5570	5570	5570	0
196	20231122	155300	1910621190	5570	5570	5570	5570	0
197	20231122	155200	1910621190	5570	5570	5570	5570	0
198	20231122	155100	1910621190	5570	5570	5570	5570	0
199	20231122	155000	1910621190	5570	5570	5570	5570	0
200	20231122	154900	1910621190	5570	5570	5570	5570	0
201	20231122	154800	1910621190	5570	5570	5570	5570	0
202	20231122	154700	1910621190	5570	5570	5570	5570	0
203	20231122	154600	1910621190	5570	5570	5570	5570	0
204	20231122	154500	1910621190	5570	5570	5570	5570	0
205	20231122	154400	1910621190	5570	5570	5570	5570	0
206	20231122	154300	1910621190	5570	5570	5570	5570	0
207	20231122	154200	1910621190	5570	5570	5570	5570	0
208	20231122	154100	1910621190	5570	5570	5570	5570	0
209	20231122	154000	1910621190	5570	5570	5570	5570	0
210	20231122	153900	1910621190	5570	5570	5570	5570	0
211	20231122	153800	1910621190	5570	5570	5570	5570	0
212	20231122	153700	1910621190	5570	5570	5570	5570	814
213	20231122	153600	1910621190	5570	5570	5570	5570	0
214	20231122	153500	1910621190	5570	5570	5570	5570	0
215	20231122	153400	1910621190	5570	5570	5570	5570	0
216	20231122	153300	1910621190	5570	5570	5570	5570	0
217	20231122	153200	1910621190	5570	5570	5570	5570	0
218	20231122	153100	1910621190	5570	5570	5570	5570	0
219	20231122	153000	1910621190	5570	5570	5570	5570	814
220	20231122	152900	1906087210	5570	5570	5570	5570	0
221	20231122	152800	1906087210	5570	5570	5570	5570	0
222	20231122	152700	1906087210	5570	5570	5570	5570	0
223	20231122	152600	1906087210	5570	5570	5570	5570	0
224	20231122	152500	1906087210	5570	5570	5570	5570	0
225	20231122	152400	1906087210	5570	5570	5570	5570	0
226	20231122	152300	1906087210	5570	5570	5570	5570	0
227	20231122	152200	1906087210	5570	5570	5570	5570	0
228	20231122	152100	1906087210	5570	5570	5570	5570	0
229	20231122	152000	1906087210	5570	5570	5570	5570	0
230	20231122	151900	1906087210	5570	5570	5570	5570	0
231	20231122	151800	1906087210	5570	5540	5570	5530	674
232	20231122	151700	1902351200	5540	5540	5540	5540	0
233	20231122	151600	1902351200	5540	5560	5560	5540	72
234	20231122	151500	1901951360	5540	5540	5540	5540	0
235	20231122	151400	1901951360	5540	5550	5550	5540	899
236	20231122	151300	1896970260	5550	5550	5550	5550	0
237	20231122	151200	1896970260	5550	5560	5560	5550	137
238	20231122	151100	1896209890	5580	5580	5580	5580	0
239	20231122	151000	1896209890	5580	5580	5580	5580	7
240	20231122	150900	1896170830	5560	5580	5580	5560	5
241	20231122	150800	1896142990	5550	5550	5550	5550	0
242	20231122	150700	1896142990	5550	5550	5550	5550	0
243	20231122	150600	1896142990	5550	5550	5550	5550	235
244	20231122	150500	1894838740	5550	5560	5570	5550	52
245	20231122	150400	1894549620	5560	5560	5560	5560	5
246	20231122	150300	1894521820	5570	5560	5570	5560	55
247	20231122	150200	1894215970	5560	5560	5560	5560	0
248	20231122	150100	1894215970	5560	5560	5560	5560	624
249	20231122	150000	1890746530	5560	5550	5560	5550	151
250	20231122	145900	1889907000	5580	5560	5580	5560	292
251	20231122	145800	1888282700	5570	5580	5580	5570	58
252	20231122	145700	1887959560	5560	5560	5560	5560	21
253	20231122	145600	1887842800	5560	5560	5560	5560	210
254	20231122	145500	1886675200	5560	5560	5560	5560	370
255	20231122	145400	1884618000	5580	5580	5580	5580	2
256	20231122	145300	1884606840	5580	5580	5580	5580	1
257	20231122	145200	1884601260	5560	5560	5560	5560	229
258	20231122	145100	1883328020	5570	5560	5570	5560	153
259	20231122	145000	1882476810	5560	5560	5560	5560	1
260	20231122	144900	1882471250	5560	5560	5560	5560	100
261	20231122	144800	1881915250	5560	5560	5560	5560	0
262	20231122	144700	1881915250	5560	5560	5560	5560	570
263	20231122	144600	1878746050	5560	5560	5560	5560	0
264	20231122	144500	1878746050	5560	5560	5560	5560	3
265	20231122	144400	1878729370	5560	5560	5560	5560	0
266	20231122	144300	1878729370	5560	5570	5570	5560	264
267	20231122	144200	1877261040	5570	5570	5570	5570	0
268	20231122	144100	1877261040	5570	5570	5570	5570	76
269	20231122	144000	1876837720	5590	5590	5590	5590	0
270	20231122	143900	1876837720	5590	5590	5590	5590	0
271	20231122	143800	1876837720	5590	5590	5590	5590	6
272	20231122	143700	1876804180	5570	5570	5570	5570	0
273	20231122	143600	1876804180	5570	5570	5570	5570	0
274	20231122	143500	1876804180	5570	5570	5570	5570	2
275	20231122	143400	1876793040	5570	5570	5570	5570	0
276	20231122	143300	1876793040	5570	5570	5570	5570	0
277	20231122	143200	1876793040	5570	5570	5570	5570	13
278	20231122	143100	1876720630	5570	5570	5570	5570	0
279	20231122	143000	1876720630	5570	5570	5570	5570	3
280	20231122	142900	1876703920	5570	5570	5570	5570	810
281	20231122	142800	1872192220	5560	5580	5580	5560	1036
282	20231122	142700	1866424980	5580	5580	5580	5580	4
283	20231122	142600	1866402660	5580	5580	5580	5580	417
284	20231122	142500	1864075800	5600	5600	5600	5600	0
285	20231122	142400	1864075800	5600	5600	5600	5600	0
286	20231122	142300	1864075800	5600	5600	5600	5600	5
287	20231122	142200	1864047800	5600	5590	5600	5590	51
288	20231122	142100	1863762700	5580	5580	5580	5580	0
289	20231122	142000	1863762700	5580	5580	5580	5580	159
290	20231122	141900	1862875480	5570	5580	5580	5570	300
291	20231122	141800	1861204360	5580	5580	5580	5580	0
292	20231122	141700	1861204360	5580	5580	5580	5580	0
293	20231122	141600	1861204360	5580	5580	5580	5580	0
294	20231122	141500	1861204360	5580	5580	5580	5580	53
295	20231122	141400	1860908620	5590	5590	5590	5590	2
296	20231122	141300	1860897440	5590	5600	5600	5590	115
297	20231122	141200	1860254440	5600	5600	5600	5600	189
298	20231122	141100	1859196040	5600	5600	5600	5600	89
299	20231122	141000	1858697640	5600	5600	5600	5600	84
300	20231122	140900	1858227240	5590	5590	5590	5590	0
301	20231122	140800	1858227240	5590	5590	5590	5590	182
302	20231122	140700	1857209860	5590	5580	5590	5580	6
303	20231122	140600	1857176370	5580	5580	5580	5580	352
304	20231122	140500	1855212210	5580	5580	5580	5580	4
305	20231122	140400	1855189890	5580	5560	5580	5560	132
306	20231122	140300	1854455950	5560	5560	5560	5560	65
307	20231122	140200	1854094550	5570	5580	5580	5570	396
308	20231122	140100	1851888660	5580	5580	5580	5580	69
309	20231122	140000	1851503640	5580	5580	5580	5580	3
310	20231122	135900	1851486900	5600	5600	5600	5600	0
311	20231122	135800	1851486900	5600	5600	5600	5600	11
312	20231122	135700	1851425300	5600	5600	5600	5600	0
313	20231122	135600	1851425300	5600	5590	5600	5590	2
314	20231122	135500	1851414110	5570	5570	5570	5570	0
315	20231122	135400	1851414110	5570	5570	5570	5570	156
316	20231122	135300	1850545190	5570	5570	5570	5570	0
317	20231122	135200	1850545190	5570	5570	5570	5570	0
318	20231122	135100	1850545190	5570	5570	5570	5570	8
319	20231122	135000	1850500630	5570	5570	5570	5570	30
320	20231122	134900	1850333530	5570	5570	5570	5570	0
321	20231122	134800	1850333530	5570	5580	5580	5570	86
322	20231122	134700	1849854480	5590	5590	5590	5590	1
323	20231122	134600	1849848890	5560	5560	5560	5560	30
324	20231122	134500	1849682090	5560	5560	5560	5560	3
325	20231122	134400	1849665410	5600	5580	5600	5580	8
326	20231122	134300	1849620630	5600	5570	5600	5560	383
327	20231122	134200	1847488890	5570	5590	5590	5570	700
328	20231122	134100	1843585270	5600	5600	5600	5600	0
329	20231122	134000	1843585270	5600	5590	5600	5590	5
330	20231122	133900	1843557290	5580	5580	5580	5580	10
331	20231122	133800	1843501490	5580	5580	5580	5580	0
332	20231122	133700	1843501490	5580	5590	5590	5580	511
333	20231122	133600	1840650000	5590	5590	5590	5590	1
334	20231122	133500	1840644410	5580	5580	5580	5580	10
335	20231122	133400	1840588610	5580	5580	5580	5580	112
336	20231122	133300	1839963650	5600	5590	5600	5590	5
337	20231122	133200	1839935680	5610	5610	5610	5610	0
338	20231122	133100	1839935680	5610	5600	5610	5600	2
339	20231122	133000	1839924470	5590	5580	5640	5580	706
340	20231122	132900	1835963670	5570	5570	5580	5570	579
341	20231122	132800	1832735600	5570	5560	5570	5560	229
342	20231122	132700	1831462350	5560	5560	5560	5560	1
343	20231122	132600	1831456790	5550	5550	5550	5550	64
344	20231122	132500	1831101590	5550	5550	5550	5550	0
345	20231122	132400	1831101590	5550	5550	5550	5550	1
346	20231122	132300	1831096040	5530	5530	5530	5530	0
347	20231122	132200	1831096040	5530	5530	5530	5530	0
348	20231122	132100	1831096040	5530	5530	5530	5530	0
349	20231122	132000	1831096040	5530	5530	5530	5530	0
350	20231122	131900	1831096040	5530	5530	5530	5530	0
351	20231122	131800	1831096040	5530	5530	5530	5530	0
352	20231122	131700	1831096040	5530	5530	5530	5530	20
353	20231122	131600	1830985440	5530	5530	5530	5530	0
354	20231122	131500	1830985440	5530	5530	5530	5530	4
355	20231122	131400	1830963320	5530	5530	5530	5530	20
356	20231122	131300	1830852720	5530	5530	5530	5530	0
357	20231122	131200	1830852720	5530	5540	5540	5520	934
358	20231122	131100	1825691350	5540	5540	5540	5540	11
359	20231122	131000	1825630410	5540	5540	5540	5540	0
360	20231122	130900	1825630410	5540	5530	5540	5530	81
361	20231122	130800	1825182470	5540	5540	5540	5540	48
362	20231122	130700	1824916550	5530	5530	5530	5530	0
363	20231122	130600	1824916550	5530	5530	5530	5530	971
364	20231122	130500	1819546920	5530	5530	5530	5530	0
365	20231122	130400	1819546920	5530	5530	5530	5530	0
366	20231122	130300	1819546920	5530	5530	5530	5530	0
367	20231122	130200	1819546920	5530	5530	5530	5530	0
368	20231122	130100	1819546920	5530	5530	5530	5530	0
369	20231122	130000	1819546920	5530	5520	5530	5520	330
370	20231122	125900	1817722060	5530	5530	5530	5530	23
371	20231122	125800	1817594870	5530	5530	5530	5530	0
372	20231122	125700	1817594870	5530	5530	5530	5530	108
373	20231122	125600	1816997630	5540	5540	5540	5540	0
374	20231122	125500	1816997630	5540	5540	5540	5540	1
375	20231122	125400	1816992090	5550	5550	5550	5550	0
376	20231122	125300	1816992090	5550	5540	5550	5540	17
377	20231122	125200	1816897750	5550	5540	5550	5540	2
378	20231122	125100	1816886660	5520	5530	5530	5520	30
379	20231122	125000	1816720920	5530	5530	5530	5530	310
380	20231122	124900	1815006620	5540	5540	5540	5540	0
381	20231122	124800	1815006620	5540	5540	5540	5540	1
382	20231122	124700	1815001080	5540	5540	5540	5540	32
383	20231122	124600	1814823800	5550	5550	5550	5550	18
384	20231122	124500	1814723900	5560	5530	5560	5530	6
385	20231122	124400	1814690670	5560	5560	5560	5560	0
386	20231122	124300	1814690670	5560	5560	5560	5560	13
387	20231122	124200	1814618390	5560	5560	5560	5560	0
388	20231122	124100	1814618390	5560	5560	5560	5560	1
389	20231122	124000	1814612830	5540	5540	5540	5540	1
390	20231122	123900	1814607290	5560	5540	5560	5540	7
391	20231122	123800	1814568390	5560	5540	5560	5540	3
392	20231122	123700	1814551750	5560	5540	5560	5540	2
393	20231122	123600	1814540650	5560	5540	5560	5540	2
394	20231122	123500	1814529550	5560	5540	5560	5540	2
395	20231122	123400	1814518450	5520	5520	5520	5520	5
396	20231122	123300	1814490850	5520	5520	5520	5520	20
397	20231122	123200	1814380450	5520	5520	5520	5520	0
398	20231122	123100	1814380450	5520	5520	5520	5520	0
399	20231122	123000	1814380450	5520	5520	5520	5520	64
400	20231122	122900	1814027170	5520	5520	5520	5520	72
401	20231122	122800	1813629730	5520	5520	5520	5520	340
402	20231122	122700	1811752930	5520	5520	5520	5520	0
403	20231122	122600	1811752930	5520	5520	5520	5520	0
404	20231122	122500	1811752930	5520	5540	5540	5520	23
405	20231122	122400	1811625670	5540	5540	5540	5540	10
406	20231122	122300	1811570270	5560	5540	5560	5540	2
407	20231122	122200	1811559170	5520	5520	5520	5520	0
408	20231122	122100	1811559170	5520	5520	5520	5520	46
409	20231122	122000	1811305250	5520	5520	5520	5520	0
410	20231122	121900	1811305250	5520	5520	5520	5520	50
411	20231122	121800	1811029250	5520	5530	5530	5520	100
412	20231122	121700	1810476630	5530	5530	5530	5530	8
413	20231122	121600	1810432390	5560	5540	5560	5540	11
414	20231122	121500	1810371270	5570	5540	5570	5540	4
415	20231122	121400	1810349050	5520	5530	5550	5520	284
416	20231122	121300	1808779390	5520	5520	5520	5520	1
417	20231122	121200	1808773870	5520	5520	5520	5520	3
418	20231122	121100	1808757310	5520	5520	5520	5520	270
419	20231122	121000	1807266910	5520	5520	5520	5520	110
420	20231122	120900	1806659710	5520	5520	5520	5520	1
421	20231122	120800	1806654190	5520	5520	5520	5520	0
422	20231122	120700	1806654190	5520	5540	5540	5520	687
423	20231122	120600	1802859300	5540	5540	5540	5540	0
424	20231122	120500	1802859300	5540	5550	5550	5540	7
425	20231122	120400	1802820510	5540	5530	5540	5530	2
426	20231122	120300	1802809440	5530	5530	5530	5530	1
427	20231122	120200	1802803910	5530	5530	5530	5530	54
428	20231122	120100	1802505290	5560	5560	5560	5560	0
429	20231122	120000	1802505290	5560	5560	5560	5560	0
430	20231122	115900	1802505290	5560	5550	5560	5550	14
431	20231122	115800	1802427460	5560	5560	5560	5560	0
432	20231122	115700	1802427460	5560	5550	5560	5550	2
433	20231122	115600	1802416350	5530	5540	5540	5530	368
434	20231122	115500	1800380250	5560	5560	5560	5560	0
435	20231122	115400	1800380250	5560	5560	5560	5560	0
436	20231122	115300	1800380250	5560	5540	5560	5540	5
437	20231122	115200	1800352500	5530	5510	5530	5500	1081
438	20231122	115100	1794381740	5510	5550	5550	5480	5023
439	20231122	115000	1766740740	5550	5550	5550	5550	40
440	20231122	114900	1766518740	5550	5560	5560	5550	559
441	20231122	114800	1763416190	5560	5560	5560	5560	0
442	20231122	114700	1763416190	5560	5560	5560	5560	0
443	20231122	114600	1763416190	5560	5560	5560	5560	5
444	20231122	114500	1763388390	5560	5560	5560	5560	2
445	20231122	114400	1763377270	5560	5560	5560	5560	120
446	20231122	114300	1762710070	5560	5570	5570	5560	250
447	20231122	114200	1761319050	5570	5570	5570	5570	0
448	20231122	114100	1761319050	5570	5570	5570	5570	60
449	20231122	114000	1760984850	5560	5560	5560	5560	0
450	20231122	113900	1760984850	5560	5560	5560	5560	212
451	20231122	113800	1759806130	5560	5550	5560	5550	386
452	20231122	113700	1757663820	5550	5550	5550	5550	1
453	20231122	113600	1757658270	5550	5520	5550	5520	191
454	20231122	113500	1756603900	5550	5530	5550	5520	202
455	20231122	113400	1755488110	5550	5550	5550	5550	17
456	20231122	113300	1755393760	5550	5550	5550	5550	1
457	20231122	113200	1755388210	5530	5530	5530	5530	115
458	20231122	113100	1754752260	5550	5550	5550	5550	12
459	20231122	113000	1754685660	5550	5530	5550	5530	55
460	20231122	112900	1754381460	5530	5530	5530	5530	18
461	20231122	112800	1754281920	5530	5520	5530	5520	25
462	20231122	112700	1754143910	5500	5500	5520	5500	844
463	20231122	112600	1749499200	5520	5510	5520	5500	1759
464	20231122	112500	1739819930	5520	5540	5550	5510	1238
465	20231122	112400	1732996480	5530	5540	5550	5530	14
466	20231122	112300	1732918990	5520	5540	5540	5520	3034
467	20231122	112200	1716159550	5540	5540	5540	5540	207
468	20231122	112100	1715012770	5530	5540	5550	5530	90
469	20231122	112000	1714514120	5540	5540	5540	5530	906
470	20231122	111900	1709497380	5540	5540	5550	5540	584
471	20231122	111800	1706261440	5550	5580	5590	5550	412
472	20231122	111700	1703974710	5570	5550	5580	5550	685
473	20231122	111600	1700171900	5550	5550	5550	5550	102
474	20231122	111500	1699605800	5550	5550	5550	5550	0
475	20231122	111400	1699605800	5550	5540	5550	5530	2953
476	20231122	111300	1683264740	5540	5560	5560	5540	601
477	20231122	111200	1679932570	5560	5530	5560	5520	3111
478	20231122	111100	1662709230	5530	5610	5610	5530	7075
479	20231122	111000	1623376510	5610	5600	5610	5590	2134
480	20231122	110900	1611420040	5600	5590	5630	5580	1858
481	20231122	110800	1601019420	5580	5550	5640	5550	4320
482	20231122	110700	1576941840	5550	5680	5700	5550	16504
483	20231122	110600	1484334640	5700	5480	5800	5440	51156
484	20231122	110500	1195482660	5490	5650	5850	5360	57561
485	20231122	110400	872963420	5630	5630	5630	5630	42
486	20231122	110300	872726960	5630	5630	5630	5630	104
487	20231122	110200	872141440	5640	5650	5650	5640	413
488	20231122	110100	869810120	5670	5650	5700	5650	1193
489	20231122	110000	863039910	5660	5650	5660	5650	38
490	20231122	105900	862825200	5660	5650	5660	5640	583
491	20231122	105800	859530800	5650	5650	5650	5650	424
492	20231122	105700	857135200	5650	5660	5660	5650	219
493	20231122	105600	855897750	5670	5690	5690	5650	1284
494	20231122	105500	848615420	5710	5700	5710	5700	533
495	20231122	105400	845572000	5700	5760	5760	5680	4918
496	20231122	105300	817509700	5790	5780	5800	5750	5784
497	20231122	105200	784186530	5780	5780	5810	5780	2053
498	20231122	105100	772302480	5790	5810	5810	5770	2041
499	20231122	105000	760504540	5810	5780	5840	5780	4952
500	20231122	104900	731695220	5780	5770	5780	5770	825
501	20231122	104800	726931570	5770	5790	5800	5760	1566
502	20231122	104700	717874850	5770	5780	5820	5770	8044
503	20231122	104600	671260600	5780	5750	5780	5750	4024
504	20231122	104500	648054770	5740	5750	5750	5740	1580
505	20231122	104400	638985560	5750	5750	5750	5740	855
506	20231122	104300	634070220	5750	5750	5760	5750	1177
507	20231122	104200	627301200	5760	5750	5760	5740	1421
508	20231122	104100	619126930	5750	5740	5760	5730	2743
509	20231122	104000	603360790	5740	5720	5750	5720	1831
510	20231122	103900	592855030	5720	5720	5720	5720	502
511	20231122	103800	589983590	5720	5710	5720	5710	838
512	20231122	103700	585190380	5710	5710	5710	5700	620
513	20231122	103600	581651930	5710	5680	5710	5680	1602
514	20231122	103500	572512000	5680	5670	5680	5670	407
515	20231122	103400	570203370	5690	5650	5690	5650	1428
516	20231122	103300	562106880	5640	5610	5650	5610	1077
517	20231122	103200	556035020	5660	5700	5730	5630	6822
518	20231122	103100	517489690	5730	5620	5730	5610	4212
519	20231122	103000	493434100	5620	5570	5620	5570	3465
520	20231122	102900	474036090	5560	5560	5560	5560	19
521	20231122	102800	473930450	5560	5560	5560	5560	664
522	20231122	102700	470238610	5540	5540	5540	5540	0
523	20231122	102600	470238610	5540	5540	5540	5540	50
524	20231122	102500	469961610	5540	5540	5540	5540	551
525	20231122	102400	466909070	5520	5520	5520	5520	0
526	20231122	102300	466909070	5520	5530	5550	5520	1343
527	20231122	102200	459483250	5560	5570	5570	5560	315
528	20231122	102100	457729830	5560	5540	5560	5540	432
529	20231122	102000	455331300	5530	5530	5540	5530	1404
530	20231122	101900	447563390	5540	5560	5560	5540	5090
531	20231122	101800	419346690	5570	5600	5600	5570	2120
532	20231122	101700	407504280	5600	5600	5600	5600	2
533	20231122	101600	407493080	5600	5600	5600	5600	1696
534	20231122	101500	397995480	5600	5610	5610	5580	1288
535	20231122	101400	390804230	5630	5630	5630	5630	10
536	20231122	101300	390747930	5630	5620	5630	5620	2868
537	20231122	101200	374607400	5620	5610	5620	5600	1129
538	20231122	101100	368274090	5610	5640	5640	5610	3097
539	20231122	101000	350857230	5640	5640	5660	5640	216
540	20231122	100900	349638970	5660	5660	5660	5660	1
541	20231122	100800	349633310	5670	5680	5700	5640	1151
542	20231122	100700	343101740	5690	5670	5720	5670	2652
543	20231122	100600	327998430	5670	5700	5710	5670	1972
544	20231122	100500	316801450	5710	5700	5710	5700	104
545	20231122	100400	316207620	5710	5710	5710	5710	2
546	20231122	100300	316196200	5710	5720	5720	5690	203
547	20231122	100200	315040490	5720	5710	5730	5710	3010
548	20231122	100100	297814280	5720	5710	5720	5700	269
549	20231122	100000	296277690	5720	5720	5720	5720	20
550	20231122	095900	296163290	5720	5710	5720	5700	2083
551	20231122	095800	284281820	5700	5720	5720	5700	314
552	20231122	095700	282487940	5720	5720	5720	5720	1
553	20231122	095600	282482220	5710	5730	5730	5710	1281
554	20231122	095500	275162200	5720	5720	5730	5720	3518
555	20231122	095400	255038940	5720	5710	5720	5710	118
556	20231122	095300	254364010	5720	5700	5720	5700	152
557	20231122	095200	253497580	5700	5660	5720	5660	2776
558	20231122	095100	237724510	5660	5660	5660	5660	1495
559	20231122	095000	229262810	5670	5660	5670	5660	7
560	20231122	094900	229223130	5660	5660	5660	5660	27
561	20231122	094800	229070310	5670	5670	5670	5670	0
562	20231122	094700	229070310	5670	5670	5670	5670	0
563	20231122	094600	229070310	5670	5670	5670	5670	0
564	20231122	094500	229070310	5670	5660	5670	5660	589
565	20231122	094400	225736560	5650	5650	5650	5650	0
566	20231122	094300	225736560	5650	5650	5650	5650	5
567	20231122	094200	225708310	5660	5660	5660	5660	1
568	20231122	094100	225702650	5660	5660	5660	5660	2
569	20231122	094000	225691330	5640	5670	5670	5640	4603
570	20231122	093900	199691420	5690	5680	5720	5680	1542
571	20231122	093800	190910490	5680	5690	5690	5680	2929
572	20231122	093700	174246480	5720	5700	5720	5680	2311
573	20231122	093600	161070420	5690	5690	5690	5690	317
574	20231122	093500	159266690	5680	5670	5680	5670	7
575	20231122	093400	159226970	5680	5670	5680	5670	2042
576	20231122	093300	147632140	5670	5650	5670	5650	332
577	20231122	093200	145750570	5650	5620	5650	5620	487
578	20231122	093100	143012560	5620	5620	5620	5620	1
579	20231122	093000	143006940	5620	5620	5620	5620	0
580	20231122	092900	143006940	5620	5600	5620	5600	744
581	20231122	092800	138840200	5600	5620	5620	5600	1326
582	20231122	092700	131388870	5630	5630	5630	5630	8
583	20231122	092600	131343830	5620	5620	5620	5600	1464
584	20231122	092500	123136480	5620	5620	5620	5620	110
585	20231122	092400	122518280	5630	5630	5630	5630	551
586	20231122	092300	119416150	5650	5650	5650	5650	0
587	20231122	092200	119416150	5650	5650	5650	5650	0
588	20231122	092100	119416150	5650	5650	5650	5650	0
589	20231122	092000	119416150	5650	5650	5650	5650	0
590	20231122	091900	119416150	5650	5650	5650	5650	0
591	20231122	091800	119416150	5650	5650	5650	5650	0
592	20231122	091700	119416150	5650	5640	5650	5630	1101
593	20231122	091600	113211490	5650	5670	5670	5640	1442
594	20231122	091500	105071690	5690	5710	5710	5690	4067
595	20231122	091400	81928650	5710	5690	5710	5690	361
596	20231122	091300	79872460	5670	5670	5670	5670	12
597	20231122	091200	79804420	5660	5670	5670	5660	3311
598	20231122	091100	61062540	5680	5680	5680	5680	0
599	20231122	091000	61062540	5680	5650	5680	5650	780
600	20231122	090900	56644410	5660	5660	5660	5660	0
601	20231122	090800	56644410	5660	5660	5660	5660	1225
602	20231122	090700	49710910	5670	5600	5720	5600	4571
603	20231122	090600	23768330	5600	5600	5600	5600	628
604	20231122	090500	20251530	5630	5630	5630	5630	50
605	20231122	090400	19970030	5630	5630	5630	5630	1
606	20231122	090300	19964400	5570	5610	5610	5570	882
607	20231122	090200	15038030	5670	5670	5670	5670	0
608	20231122	090100	15038030	5670	5670	5670	5670	1
609	20231122	090000	15032360	5630	5670	5670	5630	2662