KissMeData/127710/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	200100	25663753	1356	1356	1356	1356	235
3	20231122	200000	25663753	1356	1356	1356	1356	0
4	20231122	195900	25663753	1356	1356	1356	1356	0
5	20231122	195800	25663753	1356	1356	1356	1356	0
6	20231122	195700	25663753	1356	1356	1356	1356	0
7	20231122	195600	25663753	1356	1356	1356	1356	0
8	20231122	195500	25663753	1356	1356	1356	1356	0
9	20231122	195400	25663753	1356	1356	1356	1356	0
10	20231122	195300	25663753	1356	1356	1356	1356	0
11	20231122	195200	25663753	1356	1356	1356	1356	0
12	20231122	195100	25663753	1356	1356	1356	1356	0
13	20231122	195000	25663753	1356	1356	1356	1356	0
14	20231122	194900	25663753	1356	1356	1356	1356	0
15	20231122	194800	25663753	1356	1356	1356	1356	0
16	20231122	194700	25663753	1356	1356	1356	1356	0
17	20231122	194600	25663753	1356	1356	1356	1356	0
18	20231122	194500	25663753	1356	1356	1356	1356	0
19	20231122	194400	25663753	1356	1356	1356	1356	0
20	20231122	194300	25663753	1356	1356	1356	1356	0
21	20231122	194200	25663753	1356	1356	1356	1356	0
22	20231122	194100	25663753	1356	1356	1356	1356	0
23	20231122	194000	25663753	1356	1356	1356	1356	0
24	20231122	193900	25663753	1356	1356	1356	1356	0
25	20231122	193800	25663753	1356	1356	1356	1356	0
26	20231122	193700	25663753	1356	1356	1356	1356	0
27	20231122	193600	25663753	1356	1356	1356	1356	0
28	20231122	193500	25663753	1356	1356	1356	1356	0
29	20231122	193400	25663753	1356	1356	1356	1356	0
30	20231122	193300	25663753	1356	1356	1356	1356	0
31	20231122	193200	25663753	1356	1356	1356	1356	0
32	20231122	193100	25663753	1356	1356	1356	1356	235
33	20231122	193000	25663753	1356	1356	1356	1356	0
34	20231122	192900	25663753	1356	1356	1356	1356	0
35	20231122	192800	25663753	1356	1356	1356	1356	0
36	20231122	192700	25663753	1356	1356	1356	1356	0
37	20231122	192600	25663753	1356	1356	1356	1356	0
38	20231122	192500	25663753	1356	1356	1356	1356	0
39	20231122	192400	25663753	1356	1356	1356	1356	0
40	20231122	192300	25663753	1356	1356	1356	1356	0
41	20231122	192200	25663753	1356	1356	1356	1356	0
42	20231122	192100	25663753	1356	1356	1356	1356	0
43	20231122	192000	25663753	1356	1356	1356	1356	0
44	20231122	191900	25663753	1356	1356	1356	1356	0
45	20231122	191800	25663753	1356	1356	1356	1356	0
46	20231122	191700	25663753	1356	1356	1356	1356	0
47	20231122	191600	25663753	1356	1356	1356	1356	0
48	20231122	191500	25663753	1356	1356	1356	1356	0
49	20231122	191400	25663753	1356	1356	1356	1356	0
50	20231122	191300	25663753	1356	1356	1356	1356	0
51	20231122	191200	25663753	1356	1356	1356	1356	0
52	20231122	191100	25663753	1356	1356	1356	1356	0
53	20231122	191000	25663753	1356	1356	1356	1356	0
54	20231122	190900	25663753	1356	1356	1356	1356	0
55	20231122	190800	25663753	1356	1356	1356	1356	0
56	20231122	190700	25663753	1356	1356	1356	1356	0
57	20231122	190600	25663753	1356	1356	1356	1356	0
58	20231122	190500	25663753	1356	1356	1356	1356	0
59	20231122	190400	25663753	1356	1356	1356	1356	0
60	20231122	190300	25663753	1356	1356	1356	1356	0
61	20231122	190200	25663753	1356	1356	1356	1356	0
62	20231122	190100	25663753	1356	1356	1356	1356	235
63	20231122	190000	25663753	1356	1356	1356	1356	0
64	20231122	185900	25663753	1356	1356	1356	1356	0
65	20231122	185800	25663753	1356	1356	1356	1356	0
66	20231122	185700	25663753	1356	1356	1356	1356	0
67	20231122	185600	25663753	1356	1356	1356	1356	0
68	20231122	185500	25663753	1356	1356	1356	1356	0
69	20231122	185400	25663753	1356	1356	1356	1356	0
70	20231122	185300	25663753	1356	1356	1356	1356	0
71	20231122	185200	25663753	1356	1356	1356	1356	0
72	20231122	185100	25663753	1356	1356	1356	1356	0
73	20231122	185000	25663753	1356	1356	1356	1356	0
74	20231122	184900	25663753	1356	1356	1356	1356	0
75	20231122	184800	25663753	1356	1356	1356	1356	0
76	20231122	184700	25663753	1356	1356	1356	1356	0
77	20231122	184600	25663753	1356	1356	1356	1356	0
78	20231122	184500	25663753	1356	1356	1356	1356	0
79	20231122	184400	25663753	1356	1356	1356	1356	0
80	20231122	184300	25663753	1356	1356	1356	1356	0
81	20231122	184200	25663753	1356	1356	1356	1356	0
82	20231122	184100	25663753	1356	1356	1356	1356	0
83	20231122	184000	25663753	1356	1356	1356	1356	0
84	20231122	183900	25663753	1356	1356	1356	1356	0
85	20231122	183800	25663753	1356	1356	1356	1356	0
86	20231122	183700	25663753	1356	1356	1356	1356	0
87	20231122	183600	25663753	1356	1356	1356	1356	0
88	20231122	183500	25663753	1356	1356	1356	1356	0
89	20231122	183400	25663753	1356	1356	1356	1356	0
90	20231122	183300	25663753	1356	1356	1356	1356	0
91	20231122	183200	25663753	1356	1356	1356	1356	0
92	20231122	183100	25663753	1356	1356	1356	1356	235
93	20231122	183000	25663753	1356	1356	1356	1356	0
94	20231122	182900	25663753	1356	1356	1356	1356	0
95	20231122	182800	25663753	1356	1356	1356	1356	0
96	20231122	182700	25663753	1356	1356	1356	1356	0
97	20231122	182600	25663753	1356	1356	1356	1356	0
98	20231122	182500	25663753	1356	1356	1356	1356	0
99	20231122	182400	25663753	1356	1356	1356	1356	0
100	20231122	182300	25663753	1356	1356	1356	1356	0
101	20231122	182200	25663753	1356	1356	1356	1356	0
102	20231122	182100	25663753	1356	1356	1356	1356	0
103	20231122	182000	25663753	1356	1356	1356	1356	0
104	20231122	181900	25663753	1356	1356	1356	1356	0
105	20231122	181800	25663753	1356	1356	1356	1356	0
106	20231122	181700	25663753	1356	1356	1356	1356	0
107	20231122	181600	25663753	1356	1356	1356	1356	0
108	20231122	181500	25663753	1356	1356	1356	1356	0
109	20231122	181400	25663753	1356	1356	1356	1356	0
110	20231122	181300	25663753	1356	1356	1356	1356	0
111	20231122	181200	25663753	1356	1356	1356	1356	0
112	20231122	181100	25663753	1356	1356	1356	1356	0
113	20231122	181000	25663753	1356	1356	1356	1356	0
114	20231122	180900	25663753	1356	1356	1356	1356	0
115	20231122	180800	25663753	1356	1356	1356	1356	0
116	20231122	180700	25663753	1356	1356	1356	1356	0
117	20231122	180600	25663753	1356	1356	1356	1356	0
118	20231122	180500	25663753	1356	1356	1356	1356	0
119	20231122	180400	25663753	1356	1356	1356	1356	0
120	20231122	180300	25663753	1356	1356	1356	1356	0
121	20231122	180200	25663753	1356	1356	1356	1356	0
122	20231122	180100	25663753	1356	1356	1356	1356	235
123	20231122	180000	25663753	1356	1356	1356	1356	0
124	20231122	175900	25663753	1356	1356	1356	1356	0
125	20231122	175800	25663753	1356	1356	1356	1356	0
126	20231122	175700	25663753	1356	1356	1356	1356	0
127	20231122	175600	25663753	1356	1356	1356	1356	0
128	20231122	175500	25663753	1356	1356	1356	1356	0
129	20231122	175400	25663753	1356	1356	1356	1356	0
130	20231122	175300	25663753	1356	1356	1356	1356	0
131	20231122	175200	25663753	1356	1356	1356	1356	0
132	20231122	175100	25663753	1356	1356	1356	1356	0
133	20231122	175000	25663753	1356	1356	1356	1356	0
134	20231122	174900	25663753	1356	1356	1356	1356	0
135	20231122	174800	25663753	1356	1356	1356	1356	0
136	20231122	174700	25663753	1356	1356	1356	1356	0
137	20231122	174600	25663753	1356	1356	1356	1356	0
138	20231122	174500	25663753	1356	1356	1356	1356	0
139	20231122	174400	25663753	1356	1356	1356	1356	0
140	20231122	174300	25663753	1356	1356	1356	1356	0
141	20231122	174200	25663753	1356	1356	1356	1356	0
142	20231122	174100	25663753	1356	1356	1356	1356	0
143	20231122	174000	25663753	1356	1356	1356	1356	0
144	20231122	173900	25663753	1356	1356	1356	1356	0
145	20231122	173800	25663753	1356	1356	1356	1356	0
146	20231122	173700	25663753	1356	1356	1356	1356	0
147	20231122	173600	25663753	1356	1356	1356	1356	0
148	20231122	173500	25663753	1356	1356	1356	1356	0
149	20231122	173400	25663753	1356	1356	1356	1356	0
150	20231122	173300	25663753	1356	1356	1356	1356	0
151	20231122	173200	25663753	1356	1356	1356	1356	0
152	20231122	173100	25663753	1356	1356	1356	1356	235
153	20231122	173000	25663753	1356	1356	1356	1356	0
154	20231122	172900	25663753	1356	1356	1356	1356	0
155	20231122	172800	25663753	1356	1356	1356	1356	0
156	20231122	172700	25663753	1356	1356	1356	1356	0
157	20231122	172600	25663753	1356	1356	1356	1356	0
158	20231122	172500	25663753	1356	1356	1356	1356	0
159	20231122	172400	25663753	1356	1356	1356	1356	0
160	20231122	172300	25663753	1356	1356	1356	1356	0
161	20231122	172200	25663753	1356	1356	1356	1356	0
162	20231122	172100	25663753	1356	1356	1356	1356	0
163	20231122	172000	25663753	1356	1356	1356	1356	0
164	20231122	171900	25663753	1356	1356	1356	1356	0
165	20231122	171800	25663753	1356	1356	1356	1356	0
166	20231122	171700	25663753	1356	1356	1356	1356	0
167	20231122	171600	25663753	1356	1356	1356	1356	0
168	20231122	171500	25663753	1356	1356	1356	1356	0
169	20231122	171400	25663753	1356	1356	1356	1356	0
170	20231122	171300	25663753	1356	1356	1356	1356	0
171	20231122	171200	25663753	1356	1356	1356	1356	0
172	20231122	171100	25663753	1356	1356	1356	1356	0
173	20231122	171000	25663753	1356	1356	1356	1356	0
174	20231122	170900	25663753	1356	1356	1356	1356	0
175	20231122	170800	25663753	1356	1356	1356	1356	0
176	20231122	170700	25663753	1356	1356	1356	1356	0
177	20231122	170600	25663753	1356	1356	1356	1356	0
178	20231122	170500	25663753	1356	1356	1356	1356	0
179	20231122	170400	25663753	1356	1356	1356	1356	0
180	20231122	170300	25663753	1356	1356	1356	1356	0
181	20231122	170200	25663753	1356	1356	1356	1356	0
182	20231122	170100	25663753	1356	1356	1356	1356	235
183	20231122	170000	25663753	1356	1356	1356	1356	0
184	20231122	165900	25663753	1356	1356	1356	1356	0
185	20231122	165800	25663753	1356	1356	1356	1356	0
186	20231122	165700	25663753	1356	1356	1356	1356	0
187	20231122	165600	25663753	1356	1356	1356	1356	0
188	20231122	165500	25663753	1356	1356	1356	1356	0
189	20231122	165400	25663753	1356	1356	1356	1356	0
190	20231122	165300	25663753	1356	1356	1356	1356	0
191	20231122	165200	25663753	1356	1356	1356	1356	0
192	20231122	165100	25663753	1356	1356	1356	1356	0
193	20231122	165000	25663753	1356	1356	1356	1356	0
194	20231122	164900	25663753	1356	1356	1356	1356	0
195	20231122	164800	25663753	1356	1356	1356	1356	0
196	20231122	164700	25663753	1356	1356	1356	1356	0
197	20231122	164600	25663753	1356	1356	1356	1356	0
198	20231122	164500	25663753	1356	1356	1356	1356	0
199	20231122	164400	25663753	1356	1356	1356	1356	0
200	20231122	164300	25663753	1356	1356	1356	1356	0
201	20231122	164200	25663753	1356	1356	1356	1356	0
202	20231122	164100	25663753	1356	1356	1356	1356	0
203	20231122	164000	25663753	1356	1356	1356	1356	0
204	20231122	163900	25663753	1356	1356	1356	1356	0
205	20231122	163800	25663753	1356	1356	1356	1356	0
206	20231122	163700	25663753	1356	1356	1356	1356	0
207	20231122	163600	25663753	1356	1356	1356	1356	0
208	20231122	163500	25663753	1356	1356	1356	1356	0
209	20231122	163400	25663753	1356	1356	1356	1356	0
210	20231122	163300	25663753	1356	1356	1356	1356	0
211	20231122	163200	25663753	1356	1356	1356	1356	0
212	20231122	163100	25663753	1356	1356	1356	1356	235
213	20231122	163000	25663753	1356	1356	1356	1356	0
214	20231122	162900	25663753	1356	1356	1356	1356	0
215	20231122	162800	25663753	1356	1356	1356	1356	0
216	20231122	162700	25663753	1356	1356	1356	1356	0
217	20231122	162600	25663753	1356	1356	1356	1356	0
218	20231122	162500	25663753	1356	1356	1356	1356	0
219	20231122	162400	25663753	1356	1356	1356	1356	0
220	20231122	162300	25663753	1356	1356	1356	1356	0
221	20231122	162200	25663753	1356	1356	1356	1356	0
222	20231122	162100	25663753	1356	1356	1356	1356	0
223	20231122	162000	25663753	1356	1356	1356	1356	0
224	20231122	161900	25663753	1356	1356	1356	1356	0
225	20231122	161800	25663753	1356	1356	1356	1356	0
226	20231122	161700	25663753	1356	1356	1356	1356	0
227	20231122	161600	25663753	1356	1356	1356	1356	0
228	20231122	161500	25663753	1356	1356	1356	1356	0
229	20231122	161400	25663753	1356	1356	1356	1356	0
230	20231122	161300	25663753	1356	1356	1356	1356	0
231	20231122	161200	25663753	1356	1356	1356	1356	0
232	20231122	161100	25663753	1356	1356	1356	1356	0
233	20231122	161000	25663753	1356	1356	1356	1356	0
234	20231122	160900	25663753	1356	1356	1356	1356	0
235	20231122	160800	25663753	1356	1356	1356	1356	0
236	20231122	160700	25663753	1356	1356	1356	1356	0
237	20231122	160600	25663753	1356	1356	1356	1356	0
238	20231122	160500	25663753	1356	1356	1356	1356	0
239	20231122	160400	25663753	1356	1356	1356	1356	0
240	20231122	160300	25663753	1356	1356	1356	1356	0
241	20231122	160200	25663753	1356	1356	1356	1356	0
242	20231122	160100	25663753	1356	1356	1356	1356	235
243	20231122	160000	25663753	1356	1356	1356	1356	0
244	20231122	155900	25663753	1356	1356	1356	1356	0
245	20231122	155800	25663753	1356	1356	1356	1356	0
246	20231122	155700	25663753	1356	1356	1356	1356	0
247	20231122	155600	25663753	1356	1356	1356	1356	0
248	20231122	155500	25663753	1356	1356	1356	1356	0
249	20231122	155400	25663753	1356	1356	1356	1356	0
250	20231122	155300	25663753	1356	1356	1356	1356	0
251	20231122	155200	25663753	1356	1356	1356	1356	0
252	20231122	155100	25663753	1356	1356	1356	1356	0
253	20231122	155000	25663753	1356	1356	1356	1356	0
254	20231122	154900	25663753	1356	1356	1356	1356	0
255	20231122	154800	25663753	1356	1356	1356	1356	0
256	20231122	154700	25663753	1356	1356	1356	1356	0
257	20231122	154600	25663753	1356	1356	1356	1356	0
258	20231122	154500	25663753	1356	1356	1356	1356	0
259	20231122	154400	25663753	1356	1356	1356	1356	0
260	20231122	154300	25663753	1356	1356	1356	1356	0
261	20231122	154200	25663753	1356	1356	1356	1356	0
262	20231122	154100	25663753	1356	1356	1356	1356	0
263	20231122	154000	25663753	1356	1356	1356	1356	0
264	20231122	153900	25663753	1356	1356	1356	1356	0
265	20231122	153800	25663753	1356	1356	1356	1356	0
266	20231122	153700	25663753	1356	1356	1356	1356	0
267	20231122	153600	25663753	1356	1356	1356	1356	0
268	20231122	153500	25663753	1356	1356	1356	1356	0
269	20231122	153400	25663753	1356	1356	1356	1356	0
270	20231122	153300	25663753	1356	1356	1356	1356	0
271	20231122	153200	25663753	1356	1356	1356	1356	0
272	20231122	153100	25663753	1356	1356	1356	1356	235
273	20231122	153000	25663753	1356	1356	1356	1356	235
274	20231122	152900	25345093	1356	1356	1356	1356	0
275	20231122	152800	25345093	1356	1356	1356	1356	0
276	20231122	152700	25345093	1356	1356	1356	1356	0
277	20231122	152600	25345093	1356	1356	1356	1356	0
278	20231122	152500	25345093	1356	1356	1356	1356	0
279	20231122	152400	25345093	1356	1356	1356	1356	0
280	20231122	152300	25345093	1356	1356	1356	1356	0
281	20231122	152200	25345093	1356	1356	1356	1356	0
282	20231122	152100	25345093	1356	1356	1356	1356	0
283	20231122	152000	25345093	1356	1356	1356	1356	0
284	20231122	151900	25345093	1356	1356	1356	1356	0
285	20231122	151800	25345093	1356	1349	1356	1349	220
286	20231122	151700	25047824	1338	1338	1338	1338	0
287	20231122	151600	25047824	1338	1338	1338	1338	0
288	20231122	151500	25047824	1338	1338	1338	1338	0
289	20231122	151400	25047824	1338	1338	1338	1338	0
290	20231122	151300	25047824	1338	1338	1338	1338	103
291	20231122	151200	24910010	1339	1348	1348	1339	7655
292	20231122	151100	14649516	1356	1356	1356	1356	0
293	20231122	151000	14649516	1356	1356	1356	1356	0
294	20231122	150900	14649516	1356	1356	1356	1356	0
295	20231122	150800	14649516	1356	1356	1356	1356	0
296	20231122	150700	14649516	1356	1356	1356	1356	0
297	20231122	150600	14649516	1356	1356	1356	1356	0
298	20231122	150500	14649516	1356	1356	1356	1356	0
299	20231122	150400	14649516	1356	1356	1356	1356	0
300	20231122	150300	14649516	1356	1356	1356	1356	0
301	20231122	150200	14649516	1356	1356	1356	1356	0
302	20231122	150100	14649516	1356	1356	1356	1356	0
303	20231122	150000	14649516	1356	1356	1356	1356	0
304	20231122	145900	14649516	1356	1356	1356	1356	0
305	20231122	145800	14649516	1356	1356	1356	1356	0
306	20231122	145700	14649516	1356	1356	1356	1356	0
307	20231122	145600	14649516	1356	1356	1356	1356	0
308	20231122	145500	14649516	1356	1356	1356	1356	0
309	20231122	145400	14649516	1356	1356	1356	1356	0
310	20231122	145300	14649516	1356	1356	1356	1356	0
311	20231122	145200	14649516	1356	1356	1356	1356	0
312	20231122	145100	14649516	1356	1356	1356	1356	0
313	20231122	145000	14649516	1356	1356	1356	1356	0
314	20231122	144900	14649516	1356	1356	1356	1356	0
315	20231122	144800	14649516	1356	1356	1356	1356	0
316	20231122	144700	14649516	1356	1356	1356	1356	0
317	20231122	144600	14649516	1356	1356	1356	1356	10
318	20231122	144500	14635956	1356	1356	1356	1356	0
319	20231122	144400	14635956	1356	1356	1356	1356	0
320	20231122	144300	14635956	1356	1356	1356	1356	0
321	20231122	144200	14635956	1356	1356	1356	1356	0
322	20231122	144100	14635956	1356	1356	1356	1356	0
323	20231122	144000	14635956	1356	1356	1356	1356	0
324	20231122	143900	14635956	1356	1356	1356	1356	0
325	20231122	143800	14635956	1356	1356	1356	1356	0
326	20231122	143700	14635956	1356	1356	1356	1356	0
327	20231122	143600	14635956	1356	1356	1356	1356	0
328	20231122	143500	14635956	1356	1356	1356	1356	100
329	20231122	143400	14500356	1356	1356	1356	1356	0
330	20231122	143300	14500356	1356	1356	1356	1356	0
331	20231122	143200	14500356	1356	1355	1356	1355	20
332	20231122	143100	14473238	1356	1356	1356	1356	0
333	20231122	143000	14473238	1356	1356	1356	1356	0
334	20231122	142900	14473238	1356	1356	1356	1356	0
335	20231122	142800	14473238	1356	1356	1356	1356	0
336	20231122	142700	14473238	1356	1356	1356	1356	0
337	20231122	142600	14473238	1356	1356	1356	1356	0
338	20231122	142500	14473238	1356	1356	1356	1356	0
339	20231122	142400	14473238	1356	1356	1356	1356	0
340	20231122	142300	14473238	1356	1356	1356	1356	0
341	20231122	142200	14473238	1356	1356	1356	1356	10
342	20231122	142100	14459678	1356	1356	1356	1356	0
343	20231122	142000	14459678	1356	1355	1356	1355	219
344	20231122	141900	14162717	1347	1347	1347	1347	0
345	20231122	141800	14162717	1347	1347	1347	1347	0
346	20231122	141700	14162717	1347	1347	1347	1347	31
347	20231122	141600	14120960	1347	1347	1347	1347	3
348	20231122	141500	14116919	1356	1356	1356	1356	0
349	20231122	141400	14116919	1356	1356	1356	1356	0
350	20231122	141300	14116919	1356	1356	1356	1356	10
351	20231122	141200	14103359	1355	1355	1355	1355	30
352	20231122	141100	14062709	1354	1354	1354	1354	2
353	20231122	141000	14060001	1356	1356	1356	1356	0
354	20231122	140900	14060001	1356	1356	1356	1356	0
355	20231122	140800	14060001	1356	1356	1356	1356	0
356	20231122	140700	14060001	1356	1356	1356	1356	0
357	20231122	140600	14060001	1356	1356	1356	1356	0
358	20231122	140500	14060001	1356	1356	1356	1356	0
359	20231122	140400	14060001	1356	1356	1356	1356	0
360	20231122	140300	14060001	1356	1356	1356	1356	0
361	20231122	140200	14060001	1356	1356	1356	1356	0
362	20231122	140100	14060001	1356	1356	1356	1356	0
363	20231122	140000	14060001	1356	1356	1356	1356	0
364	20231122	135900	14060001	1356	1356	1356	1356	0
365	20231122	135800	14060001	1356	1356	1356	1356	0
366	20231122	135700	14060001	1356	1356	1356	1356	0
367	20231122	135600	14060001	1356	1356	1356	1356	0
368	20231122	135500	14060001	1356	1356	1356	1356	0
369	20231122	135400	14060001	1356	1356	1356	1356	0
370	20231122	135300	14060001	1356	1356	1356	1356	0
371	20231122	135200	14060001	1356	1355	1356	1355	50
372	20231122	135100	13992237	1356	1356	1356	1356	0
373	20231122	135000	13992237	1356	1356	1356	1356	0
374	20231122	134900	13992237	1356	1350	1356	1350	1500
375	20231122	134800	11958390	1350	1350	1350	1350	0
376	20231122	134700	11958390	1350	1350	1350	1350	0
377	20231122	134600	11958390	1350	1350	1350	1350	0
378	20231122	134500	11958390	1350	1350	1350	1350	0
379	20231122	134400	11958390	1350	1350	1350	1350	0
380	20231122	134300	11958390	1350	1350	1350	1350	200
381	20231122	134200	11688390	1350	1350	1350	1350	0
382	20231122	134100	11688390	1350	1350	1350	1350	0
383	20231122	134000	11688390	1350	1350	1350	1350	0
384	20231122	133900	11688390	1350	1350	1350	1350	0
385	20231122	133800	11688390	1350	1350	1350	1350	0
386	20231122	133700	11688390	1350	1350	1350	1350	0
387	20231122	133600	11688390	1350	1350	1350	1350	0
388	20231122	133500	11688390	1350	1350	1350	1350	0
389	20231122	133400	11688390	1350	1349	1350	1349	800
390	20231122	133300	10608415	1349	1349	1349	1349	0
391	20231122	133200	10608415	1349	1349	1349	1349	0
392	20231122	133100	10608415	1349	1349	1349	1349	10
393	20231122	133000	10594925	1349	1349	1349	1349	0
394	20231122	132900	10594925	1349	1349	1349	1349	0
395	20231122	132800	10594925	1349	1349	1349	1349	0
396	20231122	132700	10594925	1349	1349	1349	1349	200
397	20231122	132600	10325125	1349	1349	1349	1349	0
398	20231122	132500	10325125	1349	1349	1349	1349	13
399	20231122	132400	10307588	1349	1349	1349	1349	0
400	20231122	132300	10307588	1349	1349	1349	1349	0
401	20231122	132200	10307588	1349	1349	1349	1349	0
402	20231122	132100	10307588	1349	1349	1349	1349	0
403	20231122	132000	10307588	1349	1349	1349	1349	0
404	20231122	131900	10307588	1349	1349	1349	1349	0
405	20231122	131800	10307588	1349	1349	1349	1349	0
406	20231122	131700	10307588	1349	1349	1349	1349	10
407	20231122	131600	10294098	1349	1349	1349	1349	0
408	20231122	131500	10294098	1349	1349	1349	1349	0
409	20231122	131400	10294098	1349	1349	1349	1349	0
410	20231122	131300	10294098	1349	1349	1349	1349	0
411	20231122	131200	10294098	1349	1349	1349	1349	0
412	20231122	131100	10294098	1349	1349	1349	1349	1
413	20231122	131000	10292749	1348	1348	1348	1348	0
414	20231122	130900	10292749	1348	1348	1348	1348	0
415	20231122	130800	10292749	1348	1348	1348	1348	4
416	20231122	130700	10287357	1342	1342	1342	1342	0
417	20231122	130600	10287357	1342	1342	1342	1342	1000
418	20231122	130500	8945357	1349	1349	1349	1349	0
419	20231122	130400	8945357	1349	1349	1349	1349	53
420	20231122	130300	8873860	1350	1350	1350	1350	0
421	20231122	130200	8873860	1350	1350	1350	1350	0
422	20231122	130100	8873860	1350	1350	1350	1350	100
423	20231122	130000	8738860	1350	1350	1350	1350	1
424	20231122	125900	8737510	1349	1349	1349	1349	949
425	20231122	125800	7457309	1349	1349	1349	1349	0
426	20231122	125700	7457309	1349	1349	1349	1349	0
427	20231122	125600	7457309	1349	1349	1349	1349	0
428	20231122	125500	7457309	1349	1349	1349	1349	0
429	20231122	125400	7457309	1349	1349	1349	1349	0
430	20231122	125300	7457309	1349	1349	1349	1349	0
431	20231122	125200	7457309	1349	1344	1349	1344	100
432	20231122	125100	7322559	1349	1349	1349	1349	0
433	20231122	125000	7322559	1349	1349	1349	1349	0
434	20231122	124900	7322559	1349	1349	1349	1349	0
435	20231122	124800	7322559	1349	1349	1349	1349	0
436	20231122	124700	7322559	1349	1349	1349	1349	0
437	20231122	124600	7322559	1349	1349	1349	1349	0
438	20231122	124500	7322559	1349	1349	1349	1349	0
439	20231122	124400	7322559	1349	1349	1349	1349	0
440	20231122	124300	7322559	1349	1349	1349	1349	0
441	20231122	124200	7322559	1349	1349	1349	1349	0
442	20231122	124100	7322559	1349	1349	1349	1349	0
443	20231122	124000	7322559	1349	1349	1349	1349	0
444	20231122	123900	7322559	1349	1349	1349	1349	0
445	20231122	123800	7322559	1349	1349	1349	1349	0
446	20231122	123700	7322559	1349	1348	1349	1348	4
447	20231122	123600	7317166	1341	1341	1341	1341	0
448	20231122	123500	7317166	1341	1341	1341	1341	1
449	20231122	123400	7315825	1349	1349	1349	1349	0
450	20231122	123300	7315825	1349	1349	1349	1349	0
451	20231122	123200	7315825	1349	1349	1349	1349	0
452	20231122	123100	7315825	1349	1349	1349	1349	0
453	20231122	123000	7315825	1349	1349	1349	1349	0
454	20231122	122900	7315825	1349	1349	1349	1349	0
455	20231122	122800	7315825	1349	1349	1349	1349	0
456	20231122	122700	7315825	1349	1349	1349	1349	0
457	20231122	122600	7315825	1349	1349	1349	1349	0
458	20231122	122500	7315825	1349	1349	1349	1349	0
459	20231122	122400	7315825	1349	1349	1349	1349	0
460	20231122	122300	7315825	1349	1349	1349	1349	0
461	20231122	122200	7315825	1349	1349	1349	1349	0
462	20231122	122100	7315825	1349	1349	1349	1349	104
463	20231122	122000	7175529	1349	1349	1349	1349	0
464	20231122	121900	7175529	1349	1349	1349	1349	0
465	20231122	121800	7175529	1349	1349	1349	1349	0
466	20231122	121700	7175529	1349	1349	1349	1349	951
467	20231122	121600	5892630	1349	1349	1349	1349	0
468	20231122	121500	5892630	1349	1349	1349	1349	0
469	20231122	121400	5892630	1349	1349	1349	1349	0
470	20231122	121300	5892630	1349	1349	1349	1349	1
471	20231122	121200	5891281	1337	1337	1337	1337	0
472	20231122	121100	5891281	1337	1337	1337	1337	0
473	20231122	121000	5891281	1337	1337	1337	1337	1
474	20231122	120900	5889944	1349	1349	1349	1349	0
475	20231122	120800	5889944	1349	1349	1349	1349	0
476	20231122	120700	5889944	1349	1349	1349	1349	0
477	20231122	120600	5889944	1349	1349	1349	1349	0
478	20231122	120500	5889944	1349	1349	1349	1349	0
479	20231122	120400	5889944	1349	1349	1349	1349	0
480	20231122	120300	5889944	1349	1349	1349	1349	0
481	20231122	120200	5889944	1349	1349	1349	1349	0
482	20231122	120100	5889944	1349	1349	1349	1349	0
483	20231122	120000	5889944	1349	1349	1349	1349	0
484	20231122	115900	5889944	1349	1348	1349	1348	320
485	20231122	115800	5458563	1348	1348	1348	1348	0
486	20231122	115700	5458563	1348	1348	1348	1348	0
487	20231122	115600	5458563	1348	1348	1348	1348	0
488	20231122	115500	5458563	1348	1348	1348	1348	0
489	20231122	115400	5458563	1348	1348	1348	1348	0
490	20231122	115300	5458563	1348	1348	1348	1348	0
491	20231122	115200	5458563	1348	1348	1348	1348	0
492	20231122	115100	5458563	1348	1348	1348	1348	0
493	20231122	115000	5458563	1348	1348	1348	1348	0
494	20231122	114900	5458563	1348	1348	1348	1348	0
495	20231122	114800	5458563	1348	1348	1348	1348	0
496	20231122	114700	5458563	1348	1348	1348	1348	0
497	20231122	114600	5458563	1348	1348	1348	1348	1
498	20231122	114500	5457215	1348	1345	1348	1345	3
499	20231122	114400	5453175	1335	1335	1335	1335	173
500	20231122	114300	5222220	1335	1335	1335	1335	101
501	20231122	114200	5087385	1338	1338	1338	1338	100
502	20231122	114100	4953585	1339	1339	1339	1339	80
503	20231122	114000	4846465	1345	1345	1345	1345	4
504	20231122	113900	4841085	1349	1349	1349	1349	0
505	20231122	113800	4841085	1349	1349	1349	1349	0
506	20231122	113700	4841085	1349	1349	1349	1349	0
507	20231122	113600	4841085	1349	1349	1349	1349	0
508	20231122	113500	4841085	1349	1349	1349	1349	0
509	20231122	113400	4841085	1349	1349	1349	1349	0
510	20231122	113300	4841085	1349	1349	1349	1349	0
511	20231122	113200	4841085	1349	1349	1349	1349	0
512	20231122	113100	4841085	1349	1349	1349	1349	0
513	20231122	113000	4841085	1349	1349	1349	1349	0
514	20231122	112900	4841085	1349	1349	1349	1349	0
515	20231122	112800	4841085	1349	1349	1349	1349	0
516	20231122	112700	4841085	1349	1349	1349	1349	0
517	20231122	112600	4841085	1349	1349	1349	1349	0
518	20231122	112500	4841085	1349	1349	1349	1349	0
519	20231122	112400	4841085	1349	1349	1349	1349	0
520	20231122	112300	4841085	1349	1349	1349	1349	0
521	20231122	112200	4841085	1349	1349	1349	1349	0
522	20231122	112100	4841085	1349	1349	1349	1349	0
523	20231122	112000	4841085	1349	1349	1349	1349	0
524	20231122	111900	4841085	1349	1349	1349	1349	0
525	20231122	111800	4841085	1349	1349	1349	1349	0
526	20231122	111700	4841085	1349	1349	1349	1349	0
527	20231122	111600	4841085	1349	1349	1349	1349	0
528	20231122	111500	4841085	1349	1349	1349	1349	0
529	20231122	111400	4841085	1349	1349	1349	1349	0
530	20231122	111300	4841085	1349	1349	1349	1349	0
531	20231122	111200	4841085	1349	1349	1349	1349	0
532	20231122	111100	4841085	1349	1349	1349	1349	0
533	20231122	111000	4841085	1349	1349	1349	1349	0
534	20231122	110900	4841085	1349	1349	1349	1349	0
535	20231122	110800	4841085	1349	1349	1349	1349	0
536	20231122	110700	4841085	1349	1349	1349	1349	0
537	20231122	110600	4841085	1349	1349	1349	1349	0
538	20231122	110500	4841085	1349	1349	1349	1349	0
539	20231122	110400	4841085	1349	1349	1349	1349	0
540	20231122	110300	4841085	1349	1349	1349	1349	0
541	20231122	110200	4841085	1349	1349	1349	1349	0
542	20231122	110100	4841085	1349	1349	1349	1349	0
543	20231122	110000	4841085	1349	1349	1349	1349	0
544	20231122	105900	4841085	1349	1349	1349	1349	0
545	20231122	105800	4841085	1349	1349	1349	1349	0
546	20231122	105700	4841085	1349	1349	1349	1349	0
547	20231122	105600	4841085	1349	1349	1349	1349	0
548	20231122	105500	4841085	1349	1349	1349	1349	0
549	20231122	105400	4841085	1349	1349	1349	1349	0
550	20231122	105300	4841085	1349	1349	1349	1349	0
551	20231122	105200	4841085	1349	1349	1349	1349	0
552	20231122	105100	4841085	1349	1349	1349	1349	0
553	20231122	105000	4841085	1349	1349	1349	1349	0
554	20231122	104900	4841085	1349	1349	1349	1349	0
555	20231122	104800	4841085	1349	1349	1349	1349	0
556	20231122	104700	4841085	1349	1349	1349	1349	0
557	20231122	104600	4841085	1349	1349	1349	1349	0
558	20231122	104500	4841085	1349	1349	1349	1349	0
559	20231122	104400	4841085	1349	1349	1349	1349	0
560	20231122	104300	4841085	1349	1349	1349	1349	0
561	20231122	104200	4841085	1349	1349	1349	1349	0
562	20231122	104100	4841085	1349	1349	1349	1349	0
563	20231122	104000	4841085	1349	1349	1349	1349	0
564	20231122	103900	4841085	1349	1349	1349	1349	0
565	20231122	103800	4841085	1349	1349	1349	1349	0
566	20231122	103700	4841085	1349	1349	1349	1349	0
567	20231122	103600	4841085	1349	1347	1349	1347	1800
568	20231122	103500	2416037	1347	1339	1347	1339	5
569	20231122	103400	2409322	1337	1337	1337	1337	0
570	20231122	103300	2409322	1337	1337	1337	1337	0
571	20231122	103200	2409322	1337	1337	1337	1337	0
572	20231122	103100	2409322	1337	1337	1337	1337	0
573	20231122	103000	2409322	1337	1337	1337	1337	0
574	20231122	102900	2409322	1337	1337	1337	1337	0
575	20231122	102800	2409322	1337	1337	1337	1337	0
576	20231122	102700	2409322	1337	1337	1337	1337	0
577	20231122	102600	2409322	1337	1337	1337	1337	0
578	20231122	102500	2409322	1337	1337	1337	1337	0
579	20231122	102400	2409322	1337	1337	1337	1337	0
580	20231122	102300	2409322	1337	1337	1337	1337	0
581	20231122	102200	2409322	1337	1337	1337	1337	0
582	20231122	102100	2409322	1337	1337	1337	1337	0
583	20231122	102000	2409322	1337	1337	1337	1337	0
584	20231122	101900	2409322	1337	1337	1337	1337	1
585	20231122	101800	2407985	1325	1335	1350	1325	307
586	20231122	101700	1994093	1335	1332	1350	1332	201
587	20231122	101600	1724436	1320	1345	1345	1320	1137
588	20231122	101500	220729	1356	1356	1356	1356	0
589	20231122	101400	220729	1356	1356	1356	1356	0
590	20231122	101300	220729	1356	1356	1356	1356	0
591	20231122	101200	220729	1356	1356	1356	1356	0
592	20231122	101100	220729	1356	1356	1356	1356	0
593	20231122	101000	220729	1356	1356	1356	1356	0
594	20231122	100900	220729	1356	1356	1356	1356	0
595	20231122	100800	220729	1356	1356	1356	1356	0
596	20231122	100700	220729	1356	1356	1356	1356	0
597	20231122	100600	220729	1356	1356	1356	1356	0
598	20231122	100500	220729	1356	1356	1356	1356	0
599	20231122	100400	220729	1356	1356	1356	1356	0
600	20231122	100300	220729	1356	1356	1356	1356	0
601	20231122	100200	220729	1356	1356	1356	1356	0
602	20231122	100100	220729	1356	1356	1356	1356	0
603	20231122	100000	220729	1356	1356	1356	1356	0
604	20231122	095900	220729	1356	1356	1356	1356	0
605	20231122	095800	220729	1356	1356	1356	1356	0
606	20231122	095700	220729	1356	1356	1356	1356	0
607	20231122	095600	220729	1356	1356	1356	1356	0
608	20231122	095500	220729	1356	1356	1356	1356	0
609	20231122	095400	220729	1356	1356	1356	1356	0
610	20231122	095300	220729	1356	1356	1356	1356	0
611	20231122	095200	220729	1356	1356	1356	1356	0
612	20231122	095100	220729	1356	1356	1356	1356	0
613	20231122	095000	220729	1356	1356	1356	1356	0
614	20231122	094900	220729	1356	1356	1356	1356	0
615	20231122	094800	220729	1356	1356	1356	1356	0
616	20231122	094700	220729	1356	1356	1356	1356	0
617	20231122	094600	220729	1356	1356	1356	1356	0
618	20231122	094500	220729	1356	1356	1356	1356	0
619	20231122	094400	220729	1356	1356	1356	1356	0
620	20231122	094300	220729	1356	1356	1356	1356	0
621	20231122	094200	220729	1356	1356	1356	1356	0
622	20231122	094100	220729	1356	1356	1356	1356	0
623	20231122	094000	220729	1356	1356	1356	1356	0
624	20231122	093900	220729	1356	1356	1356	1356	0
625	20231122	093800	220729	1356	1356	1356	1356	1
626	20231122	093700	219373	1358	1358	1358	1358	0
627	20231122	093600	219373	1358	1358	1358	1358	0
628	20231122	093500	219373	1358	1358	1358	1358	0
629	20231122	093400	219373	1358	1358	1358	1358	0
630	20231122	093300	219373	1358	1358	1358	1358	0
631	20231122	093200	219373	1358	1358	1358	1358	1
632	20231122	093100	218015	1358	1357	1358	1357	3
633	20231122	093000	213943	1357	1356	1357	1356	100
634	20231122	092900	78246	1344	1344	1344	1344	0
635	20231122	092800	78246	1344	1344	1344	1344	1
636	20231122	092700	76902	1357	1357	1357	1357	0
637	20231122	092600	76902	1357	1357	1357	1357	0
638	20231122	092500	76902	1357	1357	1357	1357	0
639	20231122	092400	76902	1357	1350	1357	1350	6
640	20231122	092300	68783	1347	1347	1347	1347	0
641	20231122	092200	68783	1347	1347	1347	1347	0
642	20231122	092100	68783	1347	1347	1347	1347	0
643	20231122	092000	68783	1347	1347	1347	1347	0
644	20231122	091900	68783	1347	1347	1347	1347	0
645	20231122	091800	68783	1347	1347	1347	1347	0
646	20231122	091700	68783	1347	1347	1347	1347	0
647	20231122	091600	68783	1347	1347	1347	1347	0
648	20231122	091500	68783	1347	1347	1347	1347	0
649	20231122	091400	68783	1347	1335	1347	1335	2
650	20231122	091300	66101	1349	1349	1349	1349	48
651	20231122	091200	1349	1349	1349	1349	1349	0
652	20231122	091100	1349	1349	1349	1349	1349	0
653	20231122	091000	1349	1349	1349	1349	1349	0
654	20231122	090900	1349	1349	1349	1349	1349	0
655	20231122	090800	1349	1349	1349	1349	1349	1
656	20231122	090700	0	1349	1349	1349	1349	0
657	20231122	090600	0	1349	1349	1349	1349	0
658	20231122	090500	0	1349	1349	1349	1349	0
659	20231122	090400	0	1349	1349	1349	1349	0
660	20231122	090300	0	1349	1349	1349	1349	0
661	20231122	090200	0	1349	1349	1349	1349	0
662	20231122	090100	0	1349	1349	1349	1349	0
663	20231122	090000	0	1349	1349	1349	1349	0