KissMeData/205500/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	201700	416111232	1775	1775	1775	1775	3319
3	20231122	201600	416111232	1775	1775	1775	1775	0
4	20231122	201500	416111232	1775	1775	1775	1775	0
5	20231122	201400	416111232	1775	1775	1775	1775	0
6	20231122	201300	416111232	1775	1775	1775	1775	0
7	20231122	201200	416111232	1775	1775	1775	1775	0
8	20231122	201100	416111232	1775	1775	1775	1775	0
9	20231122	201000	416111232	1775	1775	1775	1775	0
10	20231122	200900	416111232	1775	1775	1775	1775	0
11	20231122	200800	416111232	1775	1775	1775	1775	0
12	20231122	200700	416111232	1775	1775	1775	1775	0
13	20231122	200600	416111232	1775	1775	1775	1775	0
14	20231122	200500	416111232	1775	1775	1775	1775	0
15	20231122	200400	416111232	1775	1775	1775	1775	0
16	20231122	200300	416111232	1775	1775	1775	1775	0
17	20231122	200200	416111232	1775	1775	1775	1775	0
18	20231122	200100	416111232	1775	1775	1775	1775	0
19	20231122	200000	416111232	1775	1775	1775	1775	0
20	20231122	195900	416111232	1775	1775	1775	1775	0
21	20231122	195800	416111232	1775	1775	1775	1775	0
22	20231122	195700	416111232	1775	1775	1775	1775	0
23	20231122	195600	416111232	1775	1775	1775	1775	0
24	20231122	195500	416111232	1775	1775	1775	1775	0
25	20231122	195400	416111232	1775	1775	1775	1775	0
26	20231122	195300	416111232	1775	1775	1775	1775	0
27	20231122	195200	416111232	1775	1775	1775	1775	0
28	20231122	195100	416111232	1775	1775	1775	1775	0
29	20231122	195000	416111232	1775	1775	1775	1775	0
30	20231122	194900	416111232	1775	1775	1775	1775	0
31	20231122	194800	416111232	1775	1775	1775	1775	0
32	20231122	194700	416111232	1775	1775	1775	1775	3319
33	20231122	194600	416111232	1775	1775	1775	1775	0
34	20231122	194500	416111232	1775	1775	1775	1775	0
35	20231122	194400	416111232	1775	1775	1775	1775	0
36	20231122	194300	416111232	1775	1775	1775	1775	0
37	20231122	194200	416111232	1775	1775	1775	1775	0
38	20231122	194100	416111232	1775	1775	1775	1775	0
39	20231122	194000	416111232	1775	1775	1775	1775	0
40	20231122	193900	416111232	1775	1775	1775	1775	0
41	20231122	193800	416111232	1775	1775	1775	1775	0
42	20231122	193700	416111232	1775	1775	1775	1775	0
43	20231122	193600	416111232	1775	1775	1775	1775	0
44	20231122	193500	416111232	1775	1775	1775	1775	0
45	20231122	193400	416111232	1775	1775	1775	1775	0
46	20231122	193300	416111232	1775	1775	1775	1775	0
47	20231122	193200	416111232	1775	1775	1775	1775	0
48	20231122	193100	416111232	1775	1775	1775	1775	0
49	20231122	193000	416111232	1775	1775	1775	1775	0
50	20231122	192900	416111232	1775	1775	1775	1775	0
51	20231122	192800	416111232	1775	1775	1775	1775	0
52	20231122	192700	416111232	1775	1775	1775	1775	0
53	20231122	192600	416111232	1775	1775	1775	1775	0
54	20231122	192500	416111232	1775	1775	1775	1775	0
55	20231122	192400	416111232	1775	1775	1775	1775	0
56	20231122	192300	416111232	1775	1775	1775	1775	0
57	20231122	192200	416111232	1775	1775	1775	1775	0
58	20231122	192100	416111232	1775	1775	1775	1775	0
59	20231122	192000	416111232	1775	1775	1775	1775	0
60	20231122	191900	416111232	1775	1775	1775	1775	0
61	20231122	191800	416111232	1775	1775	1775	1775	0
62	20231122	191700	416111232	1775	1775	1775	1775	3319
63	20231122	191600	416111232	1775	1775	1775	1775	0
64	20231122	191500	416111232	1775	1775	1775	1775	0
65	20231122	191400	416111232	1775	1775	1775	1775	0
66	20231122	191300	416111232	1775	1775	1775	1775	0
67	20231122	191200	416111232	1775	1775	1775	1775	0
68	20231122	191100	416111232	1775	1775	1775	1775	0
69	20231122	191000	416111232	1775	1775	1775	1775	0
70	20231122	190900	416111232	1775	1775	1775	1775	0
71	20231122	190800	416111232	1775	1775	1775	1775	0
72	20231122	190700	416111232	1775	1775	1775	1775	0
73	20231122	190600	416111232	1775	1775	1775	1775	0
74	20231122	190500	416111232	1775	1775	1775	1775	0
75	20231122	190400	416111232	1775	1775	1775	1775	0
76	20231122	190300	416111232	1775	1775	1775	1775	0
77	20231122	190200	416111232	1775	1775	1775	1775	0
78	20231122	190100	416111232	1775	1775	1775	1775	0
79	20231122	190000	416111232	1775	1775	1775	1775	0
80	20231122	185900	416111232	1775	1775	1775	1775	0
81	20231122	185800	416111232	1775	1775	1775	1775	0
82	20231122	185700	416111232	1775	1775	1775	1775	0
83	20231122	185600	416111232	1775	1775	1775	1775	0
84	20231122	185500	416111232	1775	1775	1775	1775	0
85	20231122	185400	416111232	1775	1775	1775	1775	0
86	20231122	185300	416111232	1775	1775	1775	1775	0
87	20231122	185200	416111232	1775	1775	1775	1775	0
88	20231122	185100	416111232	1775	1775	1775	1775	0
89	20231122	185000	416111232	1775	1775	1775	1775	0
90	20231122	184900	416111232	1775	1775	1775	1775	0
91	20231122	184800	416111232	1775	1775	1775	1775	0
92	20231122	184700	416111232	1775	1775	1775	1775	3319
93	20231122	184600	416111232	1775	1775	1775	1775	0
94	20231122	184500	416111232	1775	1775	1775	1775	0
95	20231122	184400	416111232	1775	1775	1775	1775	0
96	20231122	184300	416111232	1775	1775	1775	1775	0
97	20231122	184200	416111232	1775	1775	1775	1775	0
98	20231122	184100	416111232	1775	1775	1775	1775	0
99	20231122	184000	416111232	1775	1775	1775	1775	0
100	20231122	183900	416111232	1775	1775	1775	1775	0
101	20231122	183800	416111232	1775	1775	1775	1775	0
102	20231122	183700	416111232	1775	1775	1775	1775	0
103	20231122	183600	416111232	1775	1775	1775	1775	0
104	20231122	183500	416111232	1775	1775	1775	1775	0
105	20231122	183400	416111232	1775	1775	1775	1775	0
106	20231122	183300	416111232	1775	1775	1775	1775	0
107	20231122	183200	416111232	1775	1775	1775	1775	0
108	20231122	183100	416111232	1775	1775	1775	1775	0
109	20231122	183000	416111232	1775	1775	1775	1775	0
110	20231122	182900	416111232	1775	1775	1775	1775	0
111	20231122	182800	416111232	1775	1775	1775	1775	0
112	20231122	182700	416111232	1775	1775	1775	1775	0
113	20231122	182600	416111232	1775	1775	1775	1775	0
114	20231122	182500	416111232	1775	1775	1775	1775	0
115	20231122	182400	416111232	1775	1775	1775	1775	0
116	20231122	182300	416111232	1775	1775	1775	1775	0
117	20231122	182200	416111232	1775	1775	1775	1775	0
118	20231122	182100	416111232	1775	1775	1775	1775	0
119	20231122	182000	416111232	1775	1775	1775	1775	0
120	20231122	181900	416111232	1775	1775	1775	1775	0
121	20231122	181800	416111232	1775	1775	1775	1775	0
122	20231122	181700	416111232	1775	1775	1775	1775	3319
123	20231122	181600	416111232	1775	1775	1775	1775	0
124	20231122	181500	416111232	1775	1775	1775	1775	0
125	20231122	181400	416111232	1775	1775	1775	1775	0
126	20231122	181300	416111232	1775	1775	1775	1775	0
127	20231122	181200	416111232	1775	1775	1775	1775	0
128	20231122	181100	416111232	1775	1775	1775	1775	0
129	20231122	181000	416111232	1775	1775	1775	1775	0
130	20231122	180900	416111232	1775	1775	1775	1775	0
131	20231122	180800	416111232	1775	1775	1775	1775	0
132	20231122	180700	416111232	1775	1775	1775	1775	0
133	20231122	180600	416111232	1775	1775	1775	1775	0
134	20231122	180500	416111232	1775	1775	1775	1775	0
135	20231122	180400	416111232	1775	1775	1775	1775	0
136	20231122	180300	416111232	1775	1775	1775	1775	0
137	20231122	180200	416111232	1775	1775	1775	1775	0
138	20231122	180100	416111232	1775	1775	1775	1775	0
139	20231122	180000	416111232	1775	1775	1775	1775	0
140	20231122	175900	416111232	1775	1775	1775	1775	0
141	20231122	175800	416111232	1775	1775	1775	1775	0
142	20231122	175700	416111232	1775	1775	1775	1775	0
143	20231122	175600	416111232	1775	1775	1775	1775	0
144	20231122	175500	416111232	1775	1775	1775	1775	0
145	20231122	175400	416111232	1775	1775	1775	1775	0
146	20231122	175300	416111232	1775	1775	1775	1775	0
147	20231122	175200	416111232	1775	1775	1775	1775	0
148	20231122	175100	416111232	1775	1775	1775	1775	0
149	20231122	175000	416111232	1775	1775	1775	1775	0
150	20231122	174900	416111232	1775	1775	1775	1775	0
151	20231122	174800	416111232	1775	1775	1775	1775	0
152	20231122	174700	416111232	1775	1775	1775	1775	3319
153	20231122	174600	416111232	1775	1775	1775	1775	0
154	20231122	174500	416111232	1775	1775	1775	1775	0
155	20231122	174400	416111232	1775	1775	1775	1775	0
156	20231122	174300	416111232	1775	1775	1775	1775	0
157	20231122	174200	416111232	1775	1775	1775	1775	0
158	20231122	174100	416111232	1775	1775	1775	1775	0
159	20231122	174000	416111232	1775	1775	1775	1775	0
160	20231122	173900	416111232	1775	1775	1775	1775	0
161	20231122	173800	416111232	1775	1775	1775	1775	0
162	20231122	173700	416111232	1775	1775	1775	1775	0
163	20231122	173600	416111232	1775	1775	1775	1775	0
164	20231122	173500	416111232	1775	1775	1775	1775	0
165	20231122	173400	416111232	1775	1775	1775	1775	0
166	20231122	173300	416111232	1775	1775	1775	1775	0
167	20231122	173200	416111232	1775	1775	1775	1775	0
168	20231122	173100	416111232	1775	1775	1775	1775	0
169	20231122	173000	416111232	1775	1775	1775	1775	0
170	20231122	172900	416111232	1775	1775	1775	1775	0
171	20231122	172800	416111232	1775	1775	1775	1775	0
172	20231122	172700	416111232	1775	1775	1775	1775	0
173	20231122	172600	416111232	1775	1775	1775	1775	0
174	20231122	172500	416111232	1775	1775	1775	1775	0
175	20231122	172400	416111232	1775	1775	1775	1775	0
176	20231122	172300	416111232	1775	1775	1775	1775	0
177	20231122	172200	416111232	1775	1775	1775	1775	0
178	20231122	172100	416111232	1775	1775	1775	1775	0
179	20231122	172000	416111232	1775	1775	1775	1775	0
180	20231122	171900	416111232	1775	1775	1775	1775	0
181	20231122	171800	416111232	1775	1775	1775	1775	0
182	20231122	171700	416111232	1775	1775	1775	1775	3319
183	20231122	171600	416111232	1775	1775	1775	1775	0
184	20231122	171500	416111232	1775	1775	1775	1775	0
185	20231122	171400	416111232	1775	1775	1775	1775	0
186	20231122	171300	416111232	1775	1775	1775	1775	0
187	20231122	171200	416111232	1775	1775	1775	1775	0
188	20231122	171100	416111232	1775	1775	1775	1775	0
189	20231122	171000	416111232	1775	1775	1775	1775	0
190	20231122	170900	416111232	1775	1775	1775	1775	0
191	20231122	170800	416111232	1775	1775	1775	1775	0
192	20231122	170700	416111232	1775	1775	1775	1775	0
193	20231122	170600	416111232	1775	1775	1775	1775	0
194	20231122	170500	416111232	1775	1775	1775	1775	0
195	20231122	170400	416111232	1775	1775	1775	1775	0
196	20231122	170300	416111232	1775	1775	1775	1775	0
197	20231122	170200	416111232	1775	1775	1775	1775	0
198	20231122	170100	416111232	1775	1775	1775	1775	0
199	20231122	170000	416111232	1775	1775	1775	1775	0
200	20231122	165900	416111232	1775	1775	1775	1775	0
201	20231122	165800	416111232	1775	1775	1775	1775	0
202	20231122	165700	416111232	1775	1775	1775	1775	0
203	20231122	165600	416111232	1775	1775	1775	1775	0
204	20231122	165500	416111232	1775	1775	1775	1775	0
205	20231122	165400	416111232	1775	1775	1775	1775	0
206	20231122	165300	416111232	1775	1775	1775	1775	0
207	20231122	165200	416111232	1775	1775	1775	1775	0
208	20231122	165100	416111232	1775	1775	1775	1775	0
209	20231122	165000	416111232	1775	1775	1775	1775	0
210	20231122	164900	416111232	1775	1775	1775	1775	0
211	20231122	164800	416111232	1775	1775	1775	1775	0
212	20231122	164700	416111232	1775	1775	1775	1775	3319
213	20231122	164600	416111232	1775	1775	1775	1775	0
214	20231122	164500	416111232	1775	1775	1775	1775	0
215	20231122	164400	416111232	1775	1775	1775	1775	0
216	20231122	164300	416111232	1775	1775	1775	1775	0
217	20231122	164200	416111232	1775	1775	1775	1775	0
218	20231122	164100	416111232	1775	1775	1775	1775	0
219	20231122	164000	416111232	1775	1775	1775	1775	0
220	20231122	163900	416111232	1775	1775	1775	1775	0
221	20231122	163800	416111232	1775	1775	1775	1775	0
222	20231122	163700	416111232	1775	1775	1775	1775	0
223	20231122	163600	416111232	1775	1775	1775	1775	0
224	20231122	163500	416111232	1775	1775	1775	1775	0
225	20231122	163400	416111232	1775	1775	1775	1775	0
226	20231122	163300	416111232	1775	1775	1775	1775	0
227	20231122	163200	416111232	1775	1775	1775	1775	0
228	20231122	163100	416111232	1775	1775	1775	1775	0
229	20231122	163000	416111232	1775	1775	1775	1775	0
230	20231122	162900	416111232	1775	1775	1775	1775	0
231	20231122	162800	416111232	1775	1775	1775	1775	0
232	20231122	162700	416111232	1775	1775	1775	1775	0
233	20231122	162600	416111232	1775	1775	1775	1775	0
234	20231122	162500	416111232	1775	1775	1775	1775	0
235	20231122	162400	416111232	1775	1775	1775	1775	0
236	20231122	162300	416111232	1775	1775	1775	1775	0
237	20231122	162200	416111232	1775	1775	1775	1775	0
238	20231122	162100	416111232	1775	1775	1775	1775	0
239	20231122	162000	416111232	1775	1775	1775	1775	0
240	20231122	161900	416111232	1775	1775	1775	1775	0
241	20231122	161800	416111232	1775	1775	1775	1775	0
242	20231122	161700	416111232	1775	1775	1775	1775	3319
243	20231122	161600	416111232	1775	1775	1775	1775	0
244	20231122	161500	416111232	1775	1775	1775	1775	0
245	20231122	161400	416111232	1775	1775	1775	1775	0
246	20231122	161300	416111232	1775	1775	1775	1775	0
247	20231122	161200	416111232	1775	1775	1775	1775	0
248	20231122	161100	416111232	1775	1775	1775	1775	0
249	20231122	161000	416111232	1775	1775	1775	1775	0
250	20231122	160900	416111232	1775	1775	1775	1775	0
251	20231122	160800	416111232	1775	1775	1775	1775	0
252	20231122	160700	416111232	1775	1775	1775	1775	0
253	20231122	160600	416111232	1775	1775	1775	1775	0
254	20231122	160500	416111232	1775	1775	1775	1775	0
255	20231122	160400	416111232	1775	1775	1775	1775	0
256	20231122	160300	416111232	1775	1775	1775	1775	0
257	20231122	160200	416111232	1775	1775	1775	1775	0
258	20231122	160100	416111232	1775	1775	1775	1775	0
259	20231122	160000	416111232	1775	1775	1775	1775	0
260	20231122	155900	416111232	1775	1775	1775	1775	0
261	20231122	155800	416111232	1775	1775	1775	1775	0
262	20231122	155700	416111232	1775	1775	1775	1775	0
263	20231122	155600	416111232	1775	1775	1775	1775	0
264	20231122	155500	416111232	1775	1775	1775	1775	0
265	20231122	155400	416111232	1775	1775	1775	1775	0
266	20231122	155300	416111232	1775	1775	1775	1775	0
267	20231122	155200	416111232	1775	1775	1775	1775	0
268	20231122	155100	416111232	1775	1775	1775	1775	0
269	20231122	155000	416111232	1775	1775	1775	1775	0
270	20231122	154900	416111232	1775	1775	1775	1775	0
271	20231122	154800	416111232	1775	1775	1775	1775	0
272	20231122	154700	416111232	1775	1775	1775	1775	3319
273	20231122	154600	416111232	1775	1775	1775	1775	0
274	20231122	154500	416111232	1775	1775	1775	1775	0
275	20231122	154400	416111232	1775	1775	1775	1775	0
276	20231122	154300	416111232	1775	1775	1775	1775	0
277	20231122	154200	416111232	1775	1775	1775	1775	0
278	20231122	154100	416111232	1775	1775	1775	1775	0
279	20231122	154000	416111232	1775	1775	1775	1775	0
280	20231122	153900	416111232	1775	1775	1775	1775	0
281	20231122	153800	416111232	1775	1775	1775	1775	0
282	20231122	153700	416111232	1775	1775	1775	1775	0
283	20231122	153600	416111232	1775	1775	1775	1775	0
284	20231122	153500	416111232	1775	1775	1775	1775	0
285	20231122	153400	416111232	1775	1775	1775	1775	0
286	20231122	153300	416111232	1775	1775	1775	1775	0
287	20231122	153200	416111232	1775	1775	1775	1775	0
288	20231122	153100	416111232	1775	1775	1775	1775	0
289	20231122	153000	416111232	1775	1775	1775	1775	3319
290	20231122	152900	410220007	1771	1771	1771	1771	0
291	20231122	152800	410220007	1771	1771	1771	1771	0
292	20231122	152700	410220007	1771	1771	1771	1771	0
293	20231122	152600	410220007	1771	1771	1771	1771	0
294	20231122	152500	410220007	1771	1771	1771	1771	0
295	20231122	152400	410220007	1771	1771	1771	1771	0
296	20231122	152300	410220007	1771	1771	1771	1771	0
297	20231122	152200	410220007	1771	1771	1771	1771	0
298	20231122	152100	410220007	1771	1771	1771	1771	0
299	20231122	152000	410220007	1771	1771	1771	1771	0
300	20231122	151900	410220007	1771	1771	1771	1771	813
301	20231122	151800	408780184	1769	1769	1771	1768	629
302	20231122	151700	407666967	1771	1771	1771	1771	169
303	20231122	151600	407367668	1771	1768	1771	1768	60
304	20231122	151500	407261438	1768	1771	1771	1768	127
305	20231122	151400	407036787	1772	1772	1772	1772	6
306	20231122	151300	407026155	1772	1772	1772	1772	5
307	20231122	151200	407017295	1772	1771	1772	1771	308
308	20231122	151100	406471820	1771	1770	1771	1770	104
309	20231122	151000	406287686	1768	1770	1770	1768	9
310	20231122	150900	406271770	1770	1771	1771	1770	1062
311	20231122	150800	404391968	1771	1771	1771	1771	1017
312	20231122	150700	402590861	1771	1771	1771	1771	0
313	20231122	150600	402590861	1771	1771	1771	1771	0
314	20231122	150500	402590861	1771	1771	1771	1771	5
315	20231122	150400	402582006	1771	1771	1771	1771	9
316	20231122	150300	402566067	1771	1770	1771	1770	30
317	20231122	150200	402512942	1764	1767	1767	1764	829
318	20231122	150100	401049658	1767	1767	1767	1767	137
319	20231122	150000	400807579	1766	1768	1768	1766	974
320	20231122	145900	399087387	1768	1768	1768	1768	59
321	20231122	145800	398983075	1768	1773	1773	1768	602
322	20231122	145700	397918477	1775	1775	1775	1775	50
323	20231122	145600	397829727	1775	1775	1775	1775	3
324	20231122	145500	397824402	1776	1776	1776	1776	0
325	20231122	145400	397824402	1776	1776	1776	1776	0
326	20231122	145300	397824402	1776	1776	1776	1776	0
327	20231122	145200	397824402	1776	1776	1776	1776	26
328	20231122	145100	397778226	1777	1777	1777	1777	0
329	20231122	145000	397778226	1777	1777	1777	1777	0
330	20231122	144900	397778226	1777	1777	1777	1777	714
331	20231122	144800	396509448	1777	1777	1777	1777	0
332	20231122	144700	396509448	1777	1777	1777	1777	4
333	20231122	144600	396502340	1777	1777	1777	1777	4
334	20231122	144500	396495232	1777	1777	1777	1777	1879
335	20231122	144400	393156249	1778	1777	1778	1777	155
336	20231122	144300	392880747	1779	1779	1779	1779	0
337	20231122	144200	392880747	1779	1771	1779	1771	120
338	20231122	144100	392667551	1771	1764	1771	1764	3000
339	20231122	144000	387364090	1764	1764	1764	1764	0
340	20231122	143900	387364090	1764	1764	1764	1764	0
341	20231122	143800	387364090	1764	1764	1764	1764	0
342	20231122	143700	387364090	1764	1764	1764	1764	243
343	20231122	143600	386935438	1764	1764	1764	1764	0
344	20231122	143500	386935438	1764	1764	1764	1764	0
345	20231122	143400	386935438	1764	1763	1764	1763	6
346	20231122	143300	386924859	1764	1764	1764	1764	0
347	20231122	143200	386924859	1764	1764	1764	1764	0
348	20231122	143100	386924859	1764	1764	1764	1764	0
349	20231122	143000	386924859	1764	1763	1764	1763	1000
350	20231122	142900	385161722	1764	1764	1764	1764	0
351	20231122	142800	385161722	1764	1764	1764	1764	0
352	20231122	142700	385161722	1764	1764	1764	1764	606
353	20231122	142600	384092738	1765	1760	1765	1760	1002
354	20231122	142500	382328224	1750	1750	1750	1750	0
355	20231122	142400	382328224	1750	1750	1750	1750	0
356	20231122	142300	382328224	1750	1750	1750	1750	0
357	20231122	142200	382328224	1750	1760	1760	1750	373
358	20231122	142100	381675464	1751	1753	1753	1751	8141
359	20231122	142000	367415291	1751	1751	1751	1751	55
360	20231122	141900	367318986	1750	1756	1756	1750	47
361	20231122	141800	367236515	1760	1760	1760	1760	20
362	20231122	141700	367201315	1760	1760	1760	1760	0
363	20231122	141600	367201315	1760	1760	1760	1760	1
364	20231122	141500	367199555	1761	1761	1761	1761	0
365	20231122	141400	367199555	1761	1761	1761	1761	0
366	20231122	141300	367199555	1761	1761	1761	1761	0
367	20231122	141200	367199555	1761	1761	1761	1761	0
368	20231122	141100	367199555	1761	1761	1761	1761	0
369	20231122	141000	367199555	1761	1761	1761	1761	0
370	20231122	140900	367199555	1761	1761	1761	1761	20
371	20231122	140800	367164335	1762	1762	1762	1762	0
372	20231122	140700	367164335	1762	1762	1762	1762	1
373	20231122	140600	367162573	1763	1763	1763	1763	2
374	20231122	140500	367159047	1763	1763	1763	1763	0
375	20231122	140400	367159047	1763	1763	1763	1763	0
376	20231122	140300	367159047	1763	1763	1763	1763	0
377	20231122	140200	367159047	1763	1763	1763	1763	3
378	20231122	140100	367153758	1763	1763	1763	1763	3
379	20231122	140000	367148469	1763	1763	1763	1763	2
380	20231122	135900	367144943	1761	1763	1763	1761	15
381	20231122	135800	367118504	1756	1762	1762	1751	17
382	20231122	135700	367088668	1763	1763	1763	1763	0
383	20231122	135600	367088668	1763	1763	1763	1763	0
384	20231122	135500	367088668	1763	1763	1763	1763	0
385	20231122	135400	367088668	1763	1763	1763	1763	0
386	20231122	135300	367088668	1763	1763	1763	1763	0
387	20231122	135200	367088668	1763	1763	1763	1763	0
388	20231122	135100	367088668	1763	1763	1763	1763	10
389	20231122	135000	367071038	1762	1762	1762	1762	20
390	20231122	134900	367035798	1762	1762	1762	1762	20
391	20231122	134800	367000558	1762	1762	1762	1762	0
392	20231122	134700	367000558	1762	1762	1762	1762	10776
393	20231122	134600	348013246	1762	1761	1762	1761	361
394	20231122	134500	347377323	1761	1761	1761	1761	0
395	20231122	134400	347377323	1761	1761	1761	1761	10
396	20231122	134300	347359713	1762	1762	1762	1762	50
397	20231122	134200	347271613	1762	1762	1762	1762	1
398	20231122	134100	347269851	1762	1762	1762	1762	313
399	20231122	134000	346718345	1762	1762	1762	1762	700
400	20231122	133900	345484945	1762	1762	1762	1762	0
401	20231122	133800	345484945	1762	1762	1762	1762	4
402	20231122	133700	345477897	1762	1760	1762	1756	52
403	20231122	133600	345386305	1762	1762	1762	1762	0
404	20231122	133500	345386305	1762	1762	1762	1762	0
405	20231122	133400	345386305	1762	1762	1762	1762	2
406	20231122	133300	345382781	1762	1761	1762	1761	10
407	20231122	133200	345365166	1750	1750	1750	1750	0
408	20231122	133100	345365166	1750	1750	1750	1750	0
409	20231122	133000	345365166	1750	1756	1756	1750	242
410	20231122	132900	344941216	1762	1762	1762	1762	0
411	20231122	132800	344941216	1762	1758	1762	1756	1089
412	20231122	132700	343028840	1761	1761	1761	1761	5
413	20231122	132600	343020035	1761	1761	1761	1761	6
414	20231122	132500	343009469	1762	1762	1762	1762	0
415	20231122	132400	343009469	1762	1762	1762	1762	0
416	20231122	132300	343009469	1762	1762	1762	1762	10
417	20231122	132200	342991849	1763	1763	1763	1763	0
418	20231122	132100	342991849	1763	1763	1763	1763	0
419	20231122	132000	342991849	1763	1763	1763	1763	5
420	20231122	131900	342983034	1763	1763	1763	1763	52
421	20231122	131800	342891358	1763	1763	1763	1763	113
422	20231122	131700	342692139	1763	1762	1763	1762	509
423	20231122	131600	341794787	1763	1763	1763	1763	2
424	20231122	131500	341791261	1763	1763	1763	1763	82
425	20231122	131400	341646695	1763	1763	1763	1763	2
426	20231122	131300	341643169	1763	1763	1763	1763	0
427	20231122	131200	341643169	1763	1763	1763	1763	4
428	20231122	131100	341636117	1763	1763	1763	1763	0
429	20231122	131000	341636117	1763	1763	1763	1763	9
430	20231122	130900	341620250	1763	1763	1763	1763	0
431	20231122	130800	341620250	1763	1763	1763	1762	2131
432	20231122	130700	337865344	1763	1762	1763	1762	128
433	20231122	130600	337639694	1762	1762	1762	1762	529
434	20231122	130500	336707596	1762	1762	1762	1762	250
435	20231122	130400	336267096	1762	1762	1762	1762	0
436	20231122	130300	336267096	1762	1762	1762	1762	1
437	20231122	130200	336265334	1758	1758	1758	1758	0
438	20231122	130100	336265334	1758	1758	1758	1758	0
439	20231122	130000	336265334	1758	1758	1758	1758	0
440	20231122	125900	336265334	1758	1758	1758	1758	0
441	20231122	125800	336265334	1758	1758	1758	1758	0
442	20231122	125700	336265334	1758	1756	1758	1756	498
443	20231122	125600	335390071	1756	1755	1756	1755	1770
444	20231122	125500	332282366	1751	1751	1751	1751	15
445	20231122	125400	332256101	1755	1755	1755	1755	15
446	20231122	125300	332229776	1755	1754	1755	1754	3317
447	20231122	125200	326408640	1750	1750	1750	1750	850
448	20231122	125100	324921140	1755	1755	1755	1755	0
449	20231122	125000	324921140	1755	1755	1755	1755	0
450	20231122	124900	324921140	1755	1755	1755	1755	0
451	20231122	124800	324921140	1755	1755	1755	1755	0
452	20231122	124700	324921140	1755	1755	1755	1755	0
453	20231122	124600	324921140	1755	1755	1755	1755	0
454	20231122	124500	324921140	1755	1755	1755	1755	15
455	20231122	124400	324894815	1755	1755	1755	1755	0
456	20231122	124300	324894815	1755	1755	1755	1755	58
457	20231122	124200	324793025	1755	1755	1755	1755	0
458	20231122	124100	324793025	1755	1755	1755	1755	5
459	20231122	124000	324784250	1755	1755	1755	1755	0
460	20231122	123900	324784250	1755	1755	1755	1755	40
461	20231122	123800	324714050	1756	1756	1756	1756	0
462	20231122	123700	324714050	1756	1750	1756	1750	115
463	20231122	123600	324512794	1750	1746	1750	1746	660
464	20231122	123500	323359514	1745	1745	1745	1745	169
465	20231122	123400	323064609	1745	1745	1745	1745	1
466	20231122	123300	323062864	1745	1745	1745	1745	0
467	20231122	123200	323062864	1745	1745	1745	1745	0
468	20231122	123100	323062864	1745	1745	1745	1745	17
469	20231122	123000	323033199	1748	1748	1748	1748	0
470	20231122	122900	323033199	1748	1748	1748	1748	0
471	20231122	122800	323033199	1748	1748	1748	1748	0
472	20231122	122700	323033199	1748	1748	1748	1748	17
473	20231122	122600	323003483	1750	1750	1750	1750	2
474	20231122	122500	322999983	1750	1750	1750	1750	2
475	20231122	122400	322996483	1739	1739	1739	1739	0
476	20231122	122300	322996483	1739	1739	1739	1739	0
477	20231122	122200	322996483	1739	1739	1739	1739	200
478	20231122	122100	322648683	1740	1740	1740	1740	459
479	20231122	122000	321850023	1740	1743	1743	1740	600
480	20231122	121900	320805982	1743	1743	1743	1743	0
481	20231122	121800	320805982	1743	1743	1743	1743	0
482	20231122	121700	320805982	1743	1743	1743	1743	0
483	20231122	121600	320805982	1743	1752	1757	1743	287
484	20231122	121500	320305386	1736	1750	1750	1736	7000
485	20231122	121400	308132472	1758	1758	1758	1758	0
486	20231122	121300	308132472	1758	1760	1760	1758	2614
487	20231122	121200	303536567	1760	1770	1770	1759	402
488	20231122	121100	302829127	1759	1759	1759	1759	200
489	20231122	121000	302477327	1770	1770	1770	1770	460
490	20231122	120900	301663127	1770	1768	1770	1768	341
491	20231122	120800	301059713	1758	1759	1759	1758	1000
492	20231122	120700	299301712	1756	1756	1756	1756	0
493	20231122	120600	299301712	1756	1757	1757	1756	40
494	20231122	120500	299231471	1757	1757	1757	1757	0
495	20231122	120400	299231471	1757	1748	1777	1748	1134
496	20231122	120300	297227715	1748	1748	1748	1748	53
497	20231122	120200	297135071	1759	1759	1759	1759	0
498	20231122	120100	297135071	1759	1759	1759	1759	0
499	20231122	120000	297135071	1759	1759	1759	1759	2
500	20231122	115900	297131553	1759	1759	1759	1759	43
501	20231122	115800	297055916	1759	1736	1759	1735	3980
502	20231122	115700	290124361	1736	1736	1736	1736	0
503	20231122	115600	290124361	1736	1736	1736	1736	0
504	20231122	115500	290124361	1736	1736	1736	1736	522
505	20231122	115400	289218169	1736	1736	1736	1736	278
506	20231122	115300	288735561	1736	1736	1736	1736	10
507	20231122	115200	288718201	1727	1727	1727	1727	556
508	20231122	115100	287757989	1727	1729	1729	1727	961
509	20231122	115000	286097241	1735	1735	1735	1735	0
510	20231122	114900	286097241	1735	1735	1735	1735	0
511	20231122	114800	286097241	1735	1735	1735	1735	0
512	20231122	114700	286097241	1735	1735	1735	1735	4
513	20231122	114600	286090301	1735	1735	1735	1735	0
514	20231122	114500	286090301	1735	1735	1735	1735	0
515	20231122	114400	286090301	1735	1735	1735	1735	0
516	20231122	114300	286090301	1735	1735	1735	1735	0
517	20231122	114200	286090301	1735	1735	1735	1735	0
518	20231122	114100	286090301	1735	1735	1735	1735	0
519	20231122	114000	286090301	1735	1735	1735	1735	0
520	20231122	113900	286090301	1735	1735	1735	1735	0
521	20231122	113800	286090301	1735	1735	1735	1735	0
522	20231122	113700	286090301	1735	1735	1735	1735	0
523	20231122	113600	286090301	1735	1735	1735	1735	0
524	20231122	113500	286090301	1735	1735	1735	1735	1
525	20231122	113400	286088566	1726	1726	1726	1726	0
526	20231122	113300	286088566	1726	1726	1726	1726	70
527	20231122	113200	285967746	1735	1735	1735	1735	0
528	20231122	113100	285967746	1735	1735	1735	1735	0
529	20231122	113000	285967746	1735	1735	1735	1735	0
530	20231122	112900	285967746	1735	1735	1735	1735	3
531	20231122	112800	285962541	1736	1730	1736	1725	626
532	20231122	112700	284881322	1731	1731	1731	1731	0
533	20231122	112600	284881322	1731	1731	1731	1731	0
534	20231122	112500	284881322	1731	1731	1731	1731	295
535	20231122	112400	284370677	1731	1731	1731	1731	98
536	20231122	112300	284201039	1731	1733	1733	1731	4
537	20231122	112200	284194109	1733	1733	1733	1733	1
538	20231122	112100	284192376	1734	1734	1734	1734	80
539	20231122	112000	284053656	1734	1734	1734	1734	200
540	20231122	111900	283706856	1734	1734	1734	1734	0
541	20231122	111800	283706856	1734	1734	1734	1734	601
542	20231122	111700	282664722	1734	1734	1734	1734	1
543	20231122	111600	282662988	1734	1735	1736	1734	61
544	20231122	111500	282557149	1729	1729	1729	1729	2692
545	20231122	111400	277902681	1736	1736	1736	1736	0
546	20231122	111300	277902681	1736	1736	1736	1736	2
547	20231122	111200	277899209	1736	1736	1736	1736	2
548	20231122	111100	277895737	1737	1737	1737	1737	0
549	20231122	111000	277895737	1737	1737	1737	1737	0
550	20231122	110900	277895737	1737	1737	1737	1737	0
551	20231122	110800	277895737	1737	1737	1737	1737	0
552	20231122	110700	277895737	1737	1737	1737	1737	0
553	20231122	110600	277895737	1737	1737	1737	1737	0
554	20231122	110500	277895737	1737	1737	1737	1737	0
555	20231122	110400	277895737	1737	1737	1737	1737	100
556	20231122	110300	277722037	1737	1737	1737	1737	50
557	20231122	110200	277635187	1737	1737	1737	1737	800
558	20231122	110100	276245587	1737	1737	1737	1737	0
559	20231122	110000	276245587	1737	1737	1737	1737	5
560	20231122	105900	276236902	1730	1730	1730	1730	343
561	20231122	105800	275643512	1730	1730	1730	1730	137
562	20231122	105700	275406502	1730	1730	1730	1730	251
563	20231122	105600	274972272	1730	1730	1730	1730	133
564	20231122	105500	274742182	1730	1730	1730	1730	2133
565	20231122	105400	271052092	1730	1738	1738	1730	1103
566	20231122	105300	269142344	1738	1738	1738	1738	0
567	20231122	105200	269142344	1738	1740	1740	1738	51
568	20231122	105100	269053606	1740	1743	1743	1740	1233
569	20231122	105000	266906805	1743	1745	1745	1743	747
570	20231122	104900	265604136	1746	1746	1746	1746	212
571	20231122	104800	265233984	1746	1747	1747	1746	139
572	20231122	104700	264991152	1747	1747	1747	1747	479
573	20231122	104600	264154339	1747	1747	1747	1747	0
574	20231122	104500	264154339	1747	1749	1749	1747	220
575	20231122	104400	263769595	1748	1748	1748	1748	96
576	20231122	104300	263601787	1759	1759	1759	1759	1
577	20231122	104200	263600028	1759	1759	1759	1759	1550
578	20231122	104100	260873578	1759	1759	1759	1759	0
579	20231122	104000	260873578	1759	1748	1759	1748	3
580	20231122	103900	260868312	1749	1749	1749	1749	1975
581	20231122	103800	257414037	1749	1749	1749	1749	147
582	20231122	103700	257156934	1749	1749	1749	1749	902
583	20231122	103600	255579336	1749	1757	1757	1749	6049
584	20231122	103500	244992037	1759	1759	1759	1759	145
585	20231122	103400	244736982	1759	1759	1759	1759	147
586	20231122	103300	244478409	1759	1759	1759	1759	500
587	20231122	103200	243598909	1759	1759	1759	1759	167
588	20231122	103100	243305156	1759	1762	1762	1759	559
589	20231122	103000	242321620	1762	1762	1762	1762	0
590	20231122	102900	242321620	1762	1765	1765	1762	2000
591	20231122	102800	238797579	1765	1768	1768	1765	382
592	20231122	102700	238123126	1769	1769	1769	1769	0
593	20231122	102600	238123126	1769	1769	1769	1769	72
594	20231122	102500	237995758	1769	1770	1770	1769	122
595	20231122	102400	237779819	1772	1772	1772	1772	999
596	20231122	102300	236009591	1772	1772	1772	1772	0
597	20231122	102200	236009591	1772	1772	1772	1772	1
598	20231122	102100	236007819	1778	1775	1778	1775	1170
599	20231122	102000	233930559	1773	1769	1773	1769	1547
600	20231122	101900	231189916	1769	1769	1769	1769	120
601	20231122	101800	230977636	1769	1769	1769	1769	34
602	20231122	101700	230917490	1769	1769	1769	1769	0
603	20231122	101600	230917490	1769	1769	1769	1769	20
604	20231122	101500	230882110	1773	1773	1773	1773	1
605	20231122	101400	230880337	1769	1777	1780	1769	3151
606	20231122	101300	225295829	1780	1780	1780	1780	350
607	20231122	101200	224672829	1769	1769	1769	1769	610
608	20231122	101100	223593739	1769	1772	1772	1769	2624
609	20231122	101000	218949403	1785	1785	1785	1785	0
610	20231122	100900	218949403	1785	1782	1785	1772	1046
611	20231122	100800	217095451	1781	1777	1781	1777	2001
612	20231122	100700	213537670	1779	1777	1779	1777	1094
613	20231122	100600	211593090	1778	1775	1778	1775	930
614	20231122	100500	209940849	1776	1775	1776	1775	69
615	20231122	100400	209818373	1775	1775	1775	1775	2
616	20231122	100300	209814823	1776	1775	1776	1768	1088
617	20231122	100200	207885887	1770	1770	1770	1770	0
618	20231122	100100	207885887	1770	1777	1779	1770	905
619	20231122	100000	206282565	1777	1785	1785	1777	848
620	20231122	095900	204770502	1790	1789	1790	1785	1845
621	20231122	095800	201468608	1790	1790	1790	1778	3261
622	20231122	095700	195639856	1790	1799	1799	1787	613
623	20231122	095600	194541585	1800	1799	1800	1799	4265
624	20231122	095500	186864804	1800	1798	1800	1787	3819
625	20231122	095400	180005974	1798	1784	1798	1784	3779
626	20231122	095300	173220389	1770	1789	1789	1770	3547
627	20231122	095200	166902473	1798	1797	1800	1789	4915
628	20231122	095100	158063481	1799	1790	1799	1790	2072
629	20231122	095000	154347086	1788	1773	1790	1773	9021
630	20231122	094900	138273883	1773	1778	1778	1772	114
631	20231122	094800	138071707	1778	1777	1778	1777	200
632	20231122	094700	137716208	1768	1776	1776	1768	1036
633	20231122	094600	135877072	1776	1776	1776	1768	40
634	20231122	094500	135806088	1776	1768	1776	1768	200
635	20231122	094400	135451664	1768	1767	1768	1767	119
636	20231122	094300	135241282	1765	1756	1766	1756	42
637	20231122	094200	135167300	1750	1750	1750	1750	23
638	20231122	094100	135127050	1750	1750	1750	1750	99
639	20231122	094000	134953800	1750	1759	1759	1750	2236
640	20231122	093900	131033191	1760	1760	1760	1760	70
641	20231122	093800	130909991	1760	1762	1762	1760	3070
642	20231122	093700	125503358	1763	1764	1764	1763	421
643	20231122	093600	124760914	1762	1764	1764	1762	435
644	20231122	093500	123993990	1764	1770	1771	1764	145
645	20231122	093400	123737743	1770	1770	1778	1770	436
646	20231122	093300	122965759	1770	1776	1777	1768	935
647	20231122	093200	121304941	1776	1765	1776	1765	1157
648	20231122	093100	119250755	1775	1762	1776	1761	1132
649	20231122	093000	117242949	1762	1775	1775	1762	2549
650	20231122	092900	112737986	1776	1776	1776	1775	218
651	20231122	092800	112350923	1776	1776	1776	1776	612
652	20231122	092700	111264011	1776	1774	1777	1774	958
653	20231122	092600	109563499	1774	1762	1779	1762	1580
654	20231122	092500	106764274	1760	1750	1761	1743	3652
655	20231122	092400	100342832	1750	1750	1750	1750	678
656	20231122	092300	99156332	1737	1739	1750	1737	7537
657	20231122	092200	86028198	1738	1740	1740	1738	267
658	20231122	092100	85563638	1740	1740	1740	1737	172
659	20231122	092000	85264736	1740	1738	1740	1738	2831
660	20231122	091900	80339908	1738	1731	1738	1731	107
661	20231122	091800	80153949	1731	1730	1738	1727	9080
662	20231122	091700	64413260	1730	1730	1730	1730	656
663	20231122	091600	63278380	1735	1733	1735	1730	10378
664	20231122	091500	45281979	1735	1733	1735	1733	35
665	20231122	091400	45221258	1733	1735	1736	1733	888
666	20231122	091300	43680170	1734	1734	1736	1734	602
667	20231122	091200	42635187	1736	1733	1736	1733	183
668	20231122	091100	42317614	1730	1730	1730	1730	41
669	20231122	091000	42246684	1730	1729	1737	1729	379
670	20231122	090900	41589190	1729	1735	1736	1729	2026
671	20231122	090800	38072591	1737	1736	1737	1736	450
672	20231122	090700	37290991	1723	1729	1737	1723	3920
673	20231122	090600	30505728	1729	1729	1729	1729	1012
674	20231122	090500	28755980	1729	1720	1729	1715	1993
675	20231122	090400	25328626	1720	1714	1720	1714	2155
676	20231122	090300	21625685	1714	1709	1714	1708	574
677	20231122	090200	20643832	1708	1699	1708	1692	11762
678	20231122	090100	707507	1699	1699	1699	1699	173
679	20231122	090000	413580	1695	1695	1695	1695	244