KissMeData/339950/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	204700	319419601	1777	1777	1777	1777	7907
3	20231120	204600	319419601	1777	1777	1777	1777	0
4	20231120	204500	319419601	1777	1777	1777	1777	0
5	20231120	204400	319419601	1777	1777	1777	1777	0
6	20231120	204300	319419601	1777	1777	1777	1777	0
7	20231120	204200	319419601	1777	1777	1777	1777	0
8	20231120	204100	319419601	1777	1777	1777	1777	0
9	20231120	204000	319419601	1777	1777	1777	1777	0
10	20231120	203900	319419601	1777	1777	1777	1777	0
11	20231120	203800	319419601	1777	1777	1777	1777	0
12	20231120	203700	319419601	1777	1777	1777	1777	0
13	20231120	203600	319419601	1777	1777	1777	1777	0
14	20231120	203500	319419601	1777	1777	1777	1777	0
15	20231120	203400	319419601	1777	1777	1777	1777	0
16	20231120	203300	319419601	1777	1777	1777	1777	0
17	20231120	203200	319419601	1777	1777	1777	1777	0
18	20231120	203100	319419601	1777	1777	1777	1777	0
19	20231120	203000	319419601	1777	1777	1777	1777	0
20	20231120	202900	319419601	1777	1777	1777	1777	0
21	20231120	202800	319419601	1777	1777	1777	1777	0
22	20231120	202700	319419601	1777	1777	1777	1777	0
23	20231120	202600	319419601	1777	1777	1777	1777	0
24	20231120	202500	319419601	1777	1777	1777	1777	0
25	20231120	202400	319419601	1777	1777	1777	1777	0
26	20231120	202300	319419601	1777	1777	1777	1777	0
27	20231120	202200	319419601	1777	1777	1777	1777	0
28	20231120	202100	319419601	1777	1777	1777	1777	0
29	20231120	202000	319419601	1777	1777	1777	1777	0
30	20231120	201900	319419601	1777	1777	1777	1777	0
31	20231120	201800	319419601	1777	1777	1777	1777	0
32	20231120	201700	319419601	1777	1777	1777	1777	7907
33	20231120	201600	319419601	1777	1777	1777	1777	0
34	20231120	201500	319419601	1777	1777	1777	1777	0
35	20231120	201400	319419601	1777	1777	1777	1777	0
36	20231120	201300	319419601	1777	1777	1777	1777	0
37	20231120	201200	319419601	1777	1777	1777	1777	0
38	20231120	201100	319419601	1777	1777	1777	1777	0
39	20231120	201000	319419601	1777	1777	1777	1777	0
40	20231120	200900	319419601	1777	1777	1777	1777	0
41	20231120	200800	319419601	1777	1777	1777	1777	0
42	20231120	200700	319419601	1777	1777	1777	1777	0
43	20231120	200600	319419601	1777	1777	1777	1777	0
44	20231120	200500	319419601	1777	1777	1777	1777	0
45	20231120	200400	319419601	1777	1777	1777	1777	0
46	20231120	200300	319419601	1777	1777	1777	1777	0
47	20231120	200200	319419601	1777	1777	1777	1777	0
48	20231120	200100	319419601	1777	1777	1777	1777	0
49	20231120	200000	319419601	1777	1777	1777	1777	0
50	20231120	195900	319419601	1777	1777	1777	1777	0
51	20231120	195800	319419601	1777	1777	1777	1777	0
52	20231120	195700	319419601	1777	1777	1777	1777	0
53	20231120	195600	319419601	1777	1777	1777	1777	0
54	20231120	195500	319419601	1777	1777	1777	1777	0
55	20231120	195400	319419601	1777	1777	1777	1777	0
56	20231120	195300	319419601	1777	1777	1777	1777	0
57	20231120	195200	319419601	1777	1777	1777	1777	0
58	20231120	195100	319419601	1777	1777	1777	1777	0
59	20231120	195000	319419601	1777	1777	1777	1777	0
60	20231120	194900	319419601	1777	1777	1777	1777	0
61	20231120	194800	319419601	1777	1777	1777	1777	0
62	20231120	194700	319419601	1777	1777	1777	1777	7907
63	20231120	194600	319419601	1777	1777	1777	1777	0
64	20231120	194500	319419601	1777	1777	1777	1777	0
65	20231120	194400	319419601	1777	1777	1777	1777	0
66	20231120	194300	319419601	1777	1777	1777	1777	0
67	20231120	194200	319419601	1777	1777	1777	1777	0
68	20231120	194100	319419601	1777	1777	1777	1777	0
69	20231120	194000	319419601	1777	1777	1777	1777	0
70	20231120	193900	319419601	1777	1777	1777	1777	0
71	20231120	193800	319419601	1777	1777	1777	1777	0
72	20231120	193700	319419601	1777	1777	1777	1777	0
73	20231120	193600	319419601	1777	1777	1777	1777	0
74	20231120	193500	319419601	1777	1777	1777	1777	0
75	20231120	193400	319419601	1777	1777	1777	1777	0
76	20231120	193300	319419601	1777	1777	1777	1777	0
77	20231120	193200	319419601	1777	1777	1777	1777	0
78	20231120	193100	319419601	1777	1777	1777	1777	0
79	20231120	193000	319419601	1777	1777	1777	1777	0
80	20231120	192900	319419601	1777	1777	1777	1777	0
81	20231120	192800	319419601	1777	1777	1777	1777	0
82	20231120	192700	319419601	1777	1777	1777	1777	0
83	20231120	192600	319419601	1777	1777	1777	1777	0
84	20231120	192500	319419601	1777	1777	1777	1777	0
85	20231120	192400	319419601	1777	1777	1777	1777	0
86	20231120	192300	319419601	1777	1777	1777	1777	0
87	20231120	192200	319419601	1777	1777	1777	1777	0
88	20231120	192100	319419601	1777	1777	1777	1777	0
89	20231120	192000	319419601	1777	1777	1777	1777	0
90	20231120	191900	319419601	1777	1777	1777	1777	0
91	20231120	191800	319419601	1777	1777	1777	1777	0
92	20231120	191700	319419601	1777	1777	1777	1777	7907
93	20231120	191600	319419601	1777	1777	1777	1777	0
94	20231120	191500	319419601	1777	1777	1777	1777	0
95	20231120	191400	319419601	1777	1777	1777	1777	0
96	20231120	191300	319419601	1777	1777	1777	1777	0
97	20231120	191200	319419601	1777	1777	1777	1777	0
98	20231120	191100	319419601	1777	1777	1777	1777	0
99	20231120	191000	319419601	1777	1777	1777	1777	0
100	20231120	190900	319419601	1777	1777	1777	1777	0
101	20231120	190800	319419601	1777	1777	1777	1777	0
102	20231120	190700	319419601	1777	1777	1777	1777	0
103	20231120	190600	319419601	1777	1777	1777	1777	0
104	20231120	190500	319419601	1777	1777	1777	1777	0
105	20231120	190400	319419601	1777	1777	1777	1777	0
106	20231120	190300	319419601	1777	1777	1777	1777	0
107	20231120	190200	319419601	1777	1777	1777	1777	0
108	20231120	190100	319419601	1777	1777	1777	1777	0
109	20231120	190000	319419601	1777	1777	1777	1777	0
110	20231120	185900	319419601	1777	1777	1777	1777	0
111	20231120	185800	319419601	1777	1777	1777	1777	0
112	20231120	185700	319419601	1777	1777	1777	1777	0
113	20231120	185600	319419601	1777	1777	1777	1777	0
114	20231120	185500	319419601	1777	1777	1777	1777	0
115	20231120	185400	319419601	1777	1777	1777	1777	0
116	20231120	185300	319419601	1777	1777	1777	1777	0
117	20231120	185200	319419601	1777	1777	1777	1777	0
118	20231120	185100	319419601	1777	1777	1777	1777	0
119	20231120	185000	319419601	1777	1777	1777	1777	0
120	20231120	184900	319419601	1777	1777	1777	1777	0
121	20231120	184800	319419601	1777	1777	1777	1777	0
122	20231120	184700	319419601	1777	1777	1777	1777	7907
123	20231120	184600	319419601	1777	1777	1777	1777	0
124	20231120	184500	319419601	1777	1777	1777	1777	0
125	20231120	184400	319419601	1777	1777	1777	1777	0
126	20231120	184300	319419601	1777	1777	1777	1777	0
127	20231120	184200	319419601	1777	1777	1777	1777	0
128	20231120	184100	319419601	1777	1777	1777	1777	0
129	20231120	184000	319419601	1777	1777	1777	1777	0
130	20231120	183900	319419601	1777	1777	1777	1777	0
131	20231120	183800	319419601	1777	1777	1777	1777	0
132	20231120	183700	319419601	1777	1777	1777	1777	0
133	20231120	183600	319419601	1777	1777	1777	1777	0
134	20231120	183500	319419601	1777	1777	1777	1777	0
135	20231120	183400	319419601	1777	1777	1777	1777	0
136	20231120	183300	319419601	1777	1777	1777	1777	0
137	20231120	183200	319419601	1777	1777	1777	1777	0
138	20231120	183100	319419601	1777	1777	1777	1777	0
139	20231120	183000	319419601	1777	1777	1777	1777	0
140	20231120	182900	319419601	1777	1777	1777	1777	0
141	20231120	182800	319419601	1777	1777	1777	1777	0
142	20231120	182700	319419601	1777	1777	1777	1777	0
143	20231120	182600	319419601	1777	1777	1777	1777	0
144	20231120	182500	319419601	1777	1777	1777	1777	0
145	20231120	182400	319419601	1777	1777	1777	1777	0
146	20231120	182300	319419601	1777	1777	1777	1777	0
147	20231120	182200	319419601	1777	1777	1777	1777	0
148	20231120	182100	319419601	1777	1777	1777	1777	0
149	20231120	182000	319419601	1777	1777	1777	1777	0
150	20231120	181900	319419601	1777	1777	1777	1777	0
151	20231120	181800	319419601	1777	1777	1777	1777	0
152	20231120	181700	319419601	1777	1777	1777	1777	7907
153	20231120	181600	319419601	1777	1777	1777	1777	0
154	20231120	181500	319419601	1777	1777	1777	1777	0
155	20231120	181400	319419601	1777	1777	1777	1777	0
156	20231120	181300	319419601	1777	1777	1777	1777	0
157	20231120	181200	319419601	1777	1777	1777	1777	0
158	20231120	181100	319419601	1777	1777	1777	1777	0
159	20231120	181000	319419601	1777	1777	1777	1777	0
160	20231120	180900	319419601	1777	1777	1777	1777	0
161	20231120	180800	319419601	1777	1777	1777	1777	0
162	20231120	180700	319419601	1777	1777	1777	1777	0
163	20231120	180600	319419601	1777	1777	1777	1777	0
164	20231120	180500	319419601	1777	1777	1777	1777	0
165	20231120	180400	319419601	1777	1777	1777	1777	0
166	20231120	180300	319419601	1777	1777	1777	1777	0
167	20231120	180200	319419601	1777	1777	1777	1777	0
168	20231120	180100	319419601	1777	1777	1777	1777	0
169	20231120	180000	319419601	1777	1777	1777	1777	0
170	20231120	175900	319419601	1777	1777	1777	1777	0
171	20231120	175800	319419601	1777	1777	1777	1777	0
172	20231120	175700	319419601	1777	1777	1777	1777	0
173	20231120	175600	319419601	1777	1777	1777	1777	0
174	20231120	175500	319419601	1777	1777	1777	1777	0
175	20231120	175400	319419601	1777	1777	1777	1777	0
176	20231120	175300	319419601	1777	1777	1777	1777	0
177	20231120	175200	319419601	1777	1777	1777	1777	0
178	20231120	175100	319419601	1777	1777	1777	1777	0
179	20231120	175000	319419601	1777	1777	1777	1777	0
180	20231120	174900	319419601	1777	1777	1777	1777	0
181	20231120	174800	319419601	1777	1777	1777	1777	0
182	20231120	174700	319419601	1777	1777	1777	1777	7907
183	20231120	174600	319419601	1777	1777	1777	1777	0
184	20231120	174500	319419601	1777	1777	1777	1777	0
185	20231120	174400	319419601	1777	1777	1777	1777	0
186	20231120	174300	319419601	1777	1777	1777	1777	0
187	20231120	174200	319419601	1777	1777	1777	1777	0
188	20231120	174100	319419601	1777	1777	1777	1777	0
189	20231120	174000	319419601	1777	1777	1777	1777	0
190	20231120	173900	319419601	1777	1777	1777	1777	0
191	20231120	173800	319419601	1777	1777	1777	1777	0
192	20231120	173700	319419601	1777	1777	1777	1777	0
193	20231120	173600	319419601	1777	1777	1777	1777	0
194	20231120	173500	319419601	1777	1777	1777	1777	0
195	20231120	173400	319419601	1777	1777	1777	1777	0
196	20231120	173300	319419601	1777	1777	1777	1777	0
197	20231120	173200	319419601	1777	1777	1777	1777	0
198	20231120	173100	319419601	1777	1777	1777	1777	0
199	20231120	173000	319419601	1777	1777	1777	1777	0
200	20231120	172900	319419601	1777	1777	1777	1777	0
201	20231120	172800	319419601	1777	1777	1777	1777	0
202	20231120	172700	319419601	1777	1777	1777	1777	0
203	20231120	172600	319419601	1777	1777	1777	1777	0
204	20231120	172500	319419601	1777	1777	1777	1777	0
205	20231120	172400	319419601	1777	1777	1777	1777	0
206	20231120	172300	319419601	1777	1777	1777	1777	0
207	20231120	172200	319419601	1777	1777	1777	1777	0
208	20231120	172100	319419601	1777	1777	1777	1777	0
209	20231120	172000	319419601	1777	1777	1777	1777	0
210	20231120	171900	319419601	1777	1777	1777	1777	0
211	20231120	171800	319419601	1777	1777	1777	1777	0
212	20231120	171700	319419601	1777	1777	1777	1777	7907
213	20231120	171600	319419601	1777	1777	1777	1777	0
214	20231120	171500	319419601	1777	1777	1777	1777	0
215	20231120	171400	319419601	1777	1777	1777	1777	0
216	20231120	171300	319419601	1777	1777	1777	1777	0
217	20231120	171200	319419601	1777	1777	1777	1777	0
218	20231120	171100	319419601	1777	1777	1777	1777	0
219	20231120	171000	319419601	1777	1777	1777	1777	0
220	20231120	170900	319419601	1777	1777	1777	1777	0
221	20231120	170800	319419601	1777	1777	1777	1777	0
222	20231120	170700	319419601	1777	1777	1777	1777	0
223	20231120	170600	319419601	1777	1777	1777	1777	0
224	20231120	170500	319419601	1777	1777	1777	1777	0
225	20231120	170400	319419601	1777	1777	1777	1777	0
226	20231120	170300	319419601	1777	1777	1777	1777	0
227	20231120	170200	319419601	1777	1777	1777	1777	0
228	20231120	170100	319419601	1777	1777	1777	1777	0
229	20231120	170000	319419601	1777	1777	1777	1777	0
230	20231120	165900	319419601	1777	1777	1777	1777	0
231	20231120	165800	319419601	1777	1777	1777	1777	0
232	20231120	165700	319419601	1777	1777	1777	1777	0
233	20231120	165600	319419601	1777	1777	1777	1777	0
234	20231120	165500	319419601	1777	1777	1777	1777	0
235	20231120	165400	319419601	1777	1777	1777	1777	0
236	20231120	165300	319419601	1777	1777	1777	1777	0
237	20231120	165200	319419601	1777	1777	1777	1777	0
238	20231120	165100	319419601	1777	1777	1777	1777	0
239	20231120	165000	319419601	1777	1777	1777	1777	0
240	20231120	164900	319419601	1777	1777	1777	1777	0
241	20231120	164800	319419601	1777	1777	1777	1777	0
242	20231120	164700	319419601	1777	1777	1777	1777	7907
243	20231120	164600	319419601	1777	1777	1777	1777	0
244	20231120	164500	319419601	1777	1777	1777	1777	0
245	20231120	164400	319419601	1777	1777	1777	1777	0
246	20231120	164300	319419601	1777	1777	1777	1777	0
247	20231120	164200	319419601	1777	1777	1777	1777	0
248	20231120	164100	319419601	1777	1777	1777	1777	0
249	20231120	164000	319419601	1777	1777	1777	1777	0
250	20231120	163900	319419601	1777	1777	1777	1777	0
251	20231120	163800	319419601	1777	1777	1777	1777	0
252	20231120	163700	319419601	1777	1777	1777	1777	0
253	20231120	163600	319419601	1777	1777	1777	1777	0
254	20231120	163500	319419601	1777	1777	1777	1777	0
255	20231120	163400	319419601	1777	1777	1777	1777	0
256	20231120	163300	319419601	1777	1777	1777	1777	0
257	20231120	163200	319419601	1777	1777	1777	1777	0
258	20231120	163100	319419601	1777	1777	1777	1777	0
259	20231120	163000	319419601	1777	1777	1777	1777	0
260	20231120	162900	319419601	1777	1777	1777	1777	0
261	20231120	162800	319419601	1777	1777	1777	1777	0
262	20231120	162700	319419601	1777	1777	1777	1777	0
263	20231120	162600	319419601	1777	1777	1777	1777	0
264	20231120	162500	319419601	1777	1777	1777	1777	0
265	20231120	162400	319419601	1777	1777	1777	1777	0
266	20231120	162300	319419601	1777	1777	1777	1777	0
267	20231120	162200	319419601	1777	1777	1777	1777	0
268	20231120	162100	319419601	1777	1777	1777	1777	0
269	20231120	162000	319419601	1777	1777	1777	1777	0
270	20231120	161900	319419601	1777	1777	1777	1777	0
271	20231120	161800	319419601	1777	1777	1777	1777	0
272	20231120	161700	319419601	1777	1777	1777	1777	7907
273	20231120	161600	319419601	1777	1777	1777	1777	0
274	20231120	161500	319419601	1777	1777	1777	1777	0
275	20231120	161400	319419601	1777	1777	1777	1777	0
276	20231120	161300	319419601	1777	1777	1777	1777	0
277	20231120	161200	319419601	1777	1777	1777	1777	0
278	20231120	161100	319419601	1777	1777	1777	1777	0
279	20231120	161000	319419601	1777	1777	1777	1777	0
280	20231120	160900	319419601	1777	1777	1777	1777	0
281	20231120	160800	319419601	1777	1777	1777	1777	0
282	20231120	160700	319419601	1777	1777	1777	1777	0
283	20231120	160600	319419601	1777	1777	1777	1777	0
284	20231120	160500	319419601	1777	1777	1777	1777	0
285	20231120	160400	319419601	1777	1777	1777	1777	0
286	20231120	160300	319419601	1777	1777	1777	1777	0
287	20231120	160200	319419601	1777	1777	1777	1777	0
288	20231120	160100	319419601	1777	1777	1777	1777	0
289	20231120	160000	319419601	1777	1777	1777	1777	0
290	20231120	155900	319419601	1777	1777	1777	1777	0
291	20231120	155800	319419601	1777	1777	1777	1777	0
292	20231120	155700	319419601	1777	1777	1777	1777	0
293	20231120	155600	319419601	1777	1777	1777	1777	0
294	20231120	155500	319419601	1777	1777	1777	1777	0
295	20231120	155400	319419601	1777	1777	1777	1777	0
296	20231120	155300	319419601	1777	1777	1777	1777	0
297	20231120	155200	319419601	1777	1777	1777	1777	0
298	20231120	155100	319419601	1777	1777	1777	1777	0
299	20231120	155000	319419601	1777	1777	1777	1777	0
300	20231120	154900	319419601	1777	1777	1777	1777	0
301	20231120	154800	319419601	1777	1777	1777	1777	0
302	20231120	154700	319419601	1777	1777	1777	1777	7907
303	20231120	154600	319419601	1777	1777	1777	1777	0
304	20231120	154500	319419601	1777	1777	1777	1777	0
305	20231120	154400	319419601	1777	1777	1777	1777	0
306	20231120	154300	319419601	1777	1777	1777	1777	0
307	20231120	154200	319419601	1777	1777	1777	1777	0
308	20231120	154100	319419601	1777	1777	1777	1777	0
309	20231120	154000	319419601	1777	1777	1777	1777	0
310	20231120	153900	319419601	1777	1777	1777	1777	0
311	20231120	153800	319419601	1777	1777	1777	1777	0
312	20231120	153700	319419601	1777	1777	1777	1777	0
313	20231120	153600	319419601	1777	1777	1777	1777	0
314	20231120	153500	319419601	1777	1777	1777	1777	0
315	20231120	153400	319419601	1777	1777	1777	1777	0
316	20231120	153300	319419601	1777	1777	1777	1777	0
317	20231120	153200	319419601	1777	1777	1777	1777	0
318	20231120	153100	319419601	1777	1777	1777	1777	0
319	20231120	153000	319419601	1777	1777	1777	1777	7907
320	20231120	152900	305368862	1777	1777	1777	1777	0
321	20231120	152800	305368862	1777	1777	1777	1777	0
322	20231120	152700	305368862	1777	1777	1777	1777	0
323	20231120	152600	305368862	1777	1777	1777	1777	0
324	20231120	152500	305368862	1777	1777	1777	1777	0
325	20231120	152400	305368862	1777	1777	1777	1777	0
326	20231120	152300	305368862	1777	1777	1777	1777	0
327	20231120	152200	305368862	1777	1777	1777	1777	0
328	20231120	152100	305368862	1777	1777	1777	1777	0
329	20231120	152000	305368862	1777	1777	1777	1777	0
330	20231120	151900	305368862	1777	1777	1777	1777	157
331	20231120	151800	305089873	1777	1775	1777	1775	1729
332	20231120	151700	302018240	1768	1769	1777	1768	3203
333	20231120	151600	296354330	1769	1771	1771	1769	2680
334	20231120	151500	291610927	1777	1776	1777	1776	1140
335	20231120	151400	289585169	1777	1777	1777	1777	35
336	20231120	151300	289522974	1778	1777	1778	1771	1027
337	20231120	151200	287702688	1777	1777	1777	1777	1218
338	20231120	151100	285538302	1777	1777	1777	1777	1
339	20231120	151000	285536525	1770	1770	1770	1770	0
340	20231120	150900	285536525	1770	1771	1771	1770	1300
341	20231120	150800	283235515	1770	1770	1770	1770	0
342	20231120	150700	283235515	1770	1777	1777	1770	2027
343	20231120	150600	279642625	1778	1778	1778	1778	0
344	20231120	150500	279642625	1778	1778	1778	1778	1
345	20231120	150400	279640847	1777	1777	1777	1775	746
346	20231120	150300	278315497	1777	1776	1777	1775	2244
347	20231120	150200	274329766	1775	1773	1775	1773	1508
348	20231120	150100	271654784	1768	1773	1773	1768	98
349	20231120	150000	271481370	1768	1773	1773	1768	134
350	20231120	145900	271244348	1773	1773	1773	1773	0
351	20231120	145800	271244348	1773	1773	1773	1773	0
352	20231120	145700	271244348	1773	1773	1773	1773	11
353	20231120	145600	271224845	1773	1768	1773	1767	485
354	20231120	145500	270367837	1770	1770	1770	1770	471
355	20231120	145400	269534167	1774	1774	1774	1774	1
356	20231120	145300	269532393	1774	1774	1774	1774	0
357	20231120	145200	269532393	1774	1774	1774	1774	0
358	20231120	145100	269532393	1774	1774	1774	1773	3201
359	20231120	145000	263855389	1774	1774	1774	1774	64
360	20231120	144900	263741853	1767	1767	1767	1767	0
361	20231120	144800	263741853	1767	1767	1767	1767	0
362	20231120	144700	263741853	1767	1767	1767	1767	0
363	20231120	144600	263741853	1767	1767	1767	1767	1500
364	20231120	144500	261091353	1774	1777	1777	1767	2084
365	20231120	144400	257408148	1777	1774	1777	1774	2361
366	20231120	144300	253212669	1777	1777	1777	1777	0
367	20231120	144200	253212669	1777	1775	1777	1775	21
368	20231120	144100	253175356	1777	1777	1777	1777	0
369	20231120	144000	253175356	1777	1774	1777	1774	212
370	20231120	143900	252798909	1774	1774	1774	1774	0
371	20231120	143800	252798909	1774	1774	1775	1774	52
372	20231120	143700	252706659	1774	1774	1774	1774	0
373	20231120	143600	252706659	1774	1775	1775	1774	578
374	20231120	143500	251680718	1775	1775	1775	1773	102
375	20231120	143400	251499673	1775	1775	1775	1775	0
376	20231120	143300	251499673	1775	1775	1775	1775	0
377	20231120	143200	251499673	1775	1774	1775	1774	7
378	20231120	143100	251487254	1774	1774	1774	1774	0
379	20231120	143000	251487254	1774	1773	1774	1773	63
380	20231120	142900	251375523	1765	1765	1765	1765	100
381	20231120	142800	251199023	1765	1765	1765	1765	1800
382	20231120	142700	248022023	1774	1774	1774	1774	1198
383	20231120	142600	245896771	1773	1772	1773	1772	1156
384	20231120	142500	243847223	1773	1773	1773	1773	63
385	20231120	142400	243735524	1772	1768	1772	1768	3026
386	20231120	142300	238376756	1768	1768	1768	1768	1
387	20231120	142200	238374988	1768	1768	1768	1768	0
388	20231120	142100	238374988	1768	1768	1768	1768	1
389	20231120	142000	238373220	1769	1769	1769	1768	237
390	20231120	141900	237953970	1770	1770	1770	1770	0
391	20231120	141800	237953970	1770	1770	1770	1770	0
392	20231120	141700	237953970	1770	1770	1770	1770	0
393	20231120	141600	237953970	1770	1770	1770	1770	0
394	20231120	141500	237953970	1770	1770	1770	1770	73
395	20231120	141400	237824760	1770	1770	1770	1770	0
396	20231120	141300	237824760	1770	1770	1770	1770	0
397	20231120	141200	237824760	1770	1770	1770	1770	1
398	20231120	141100	237822990	1770	1770	1770	1770	3
399	20231120	141000	237817680	1770	1770	1770	1770	112
400	20231120	140900	237619440	1769	1769	1769	1769	15
401	20231120	140800	237592905	1769	1765	1769	1765	89
402	20231120	140700	237435496	1765	1765	1765	1765	20
403	20231120	140600	237400196	1764	1765	1765	1764	1068
404	20231120	140500	235515217	1764	1769	1769	1764	764
405	20231120	140400	234167201	1764	1764	1764	1764	0
406	20231120	140300	234167201	1764	1764	1764	1764	59
407	20231120	140200	234063125	1764	1764	1764	1764	0
408	20231120	140100	234063125	1764	1765	1765	1764	797
409	20231120	140000	232657215	1765	1765	1765	1765	141
410	20231120	135900	232408350	1765	1765	1765	1765	1859
411	20231120	135800	229127215	1774	1774	1774	1774	0
412	20231120	135700	229127215	1774	1774	1774	1774	0
413	20231120	135600	229127215	1774	1774	1774	1774	13
414	20231120	135500	229104153	1774	1774	1774	1774	13
415	20231120	135400	229081091	1774	1774	1774	1774	11
416	20231120	135300	229061577	1774	1774	1774	1774	0
417	20231120	135200	229061577	1774	1774	1774	1774	0
418	20231120	135100	229061577	1774	1774	1774	1774	0
419	20231120	135000	229061577	1774	1774	1774	1774	0
420	20231120	134900	229061577	1774	1774	1774	1774	0
421	20231120	134800	229061577	1774	1774	1774	1774	0
422	20231120	134700	229061577	1774	1774	1774	1774	10
423	20231120	134600	229043837	1774	1774	1774	1774	0
424	20231120	134500	229043837	1774	1774	1774	1774	21
425	20231120	134400	229006583	1774	1774	1774	1774	0
426	20231120	134300	229006583	1774	1774	1774	1774	5
427	20231120	134200	228997713	1766	1766	1766	1766	3
428	20231120	134100	228992415	1766	1766	1766	1766	2
429	20231120	134000	228988883	1765	1766	1766	1765	51
430	20231120	133900	228898818	1766	1766	1766	1766	22
431	20231120	133800	228859966	1766	1766	1766	1766	4
432	20231120	133700	228852902	1766	1766	1766	1766	5
433	20231120	133600	228844072	1766	1766	1766	1766	113
434	20231120	133500	228644514	1764	1764	1764	1764	0
435	20231120	133400	228644514	1764	1764	1764	1764	0
436	20231120	133300	228644514	1764	1764	1764	1764	0
437	20231120	133200	228644514	1764	1764	1764	1764	0
438	20231120	133100	228644514	1764	1764	1764	1764	1600
439	20231120	133000	225822114	1764	1764	1764	1764	0
440	20231120	132900	225822114	1764	1764	1764	1764	0
441	20231120	132800	225822114	1764	1764	1764	1764	0
442	20231120	132700	225822114	1764	1764	1764	1764	0
443	20231120	132600	225822114	1764	1764	1764	1764	0
444	20231120	132500	225822114	1764	1765	1765	1764	1343
445	20231120	132400	223453015	1765	1765	1765	1765	21
446	20231120	132300	223415950	1765	1766	1766	1765	122
447	20231120	132200	223200604	1766	1766	1766	1766	454
448	20231120	132100	222398840	1766	1766	1766	1766	0
449	20231120	132000	222398840	1766	1766	1766	1766	0
450	20231120	131900	222398840	1766	1766	1766	1766	0
451	20231120	131800	222398840	1766	1774	1774	1766	72
452	20231120	131700	222271680	1774	1774	1774	1774	0
453	20231120	131600	222271680	1774	1774	1774	1774	0
454	20231120	131500	222271680	1774	1775	1775	1774	13
455	20231120	131400	222248606	1766	1766	1766	1766	0
456	20231120	131300	222248606	1766	1769	1769	1766	405
457	20231120	131200	221532612	1768	1771	1775	1768	1108
458	20231120	131100	219571857	1775	1775	1775	1775	0
459	20231120	131000	219571857	1775	1775	1775	1775	48
460	20231120	130900	219486657	1770	1770	1770	1770	1379
461	20231120	130800	217045827	1770	1770	1770	1770	1
462	20231120	130700	217044057	1770	1770	1770	1770	0
463	20231120	130600	217044057	1770	1770	1770	1770	0
464	20231120	130500	217044057	1770	1770	1770	1770	282
465	20231120	130400	216544917	1770	1770	1770	1770	89
466	20231120	130300	216387387	1770	1770	1770	1770	0
467	20231120	130200	216387387	1770	1771	1771	1770	166
468	20231120	130100	216093509	1775	1775	1775	1775	0
469	20231120	130000	216093509	1775	1775	1775	1775	152
470	20231120	125900	215823709	1780	1780	1780	1780	0
471	20231120	125800	215823709	1780	1780	1780	1780	0
472	20231120	125700	215823709	1780	1780	1780	1780	0
473	20231120	125600	215823709	1780	1780	1780	1780	0
474	20231120	125500	215823709	1780	1780	1780	1780	1
475	20231120	125400	215821929	1780	1780	1780	1780	13
476	20231120	125300	215798789	1771	1771	1771	1771	0
477	20231120	125200	215798789	1771	1771	1771	1771	0
478	20231120	125100	215798789	1771	1771	1771	1771	11
479	20231120	125000	215779308	1771	1771	1771	1771	194
480	20231120	124900	215435734	1770	1780	1780	1770	7172
481	20231120	124800	202739574	1780	1780	1780	1780	193
482	20231120	124700	202396034	1780	1780	1780	1780	561
483	20231120	124600	201397454	1781	1781	1781	1781	0
484	20231120	124500	201397454	1781	1781	1781	1781	15
485	20231120	124400	201370739	1780	1780	1780	1780	313
486	20231120	124300	200813599	1781	1778	1781	1778	7215
487	20231120	124200	187974076	1777	1770	1777	1770	3254
488	20231120	124100	182197010	1770	1772	1772	1770	537
489	20231120	124000	181246446	1775	1775	1775	1775	56
490	20231120	123900	181147046	1775	1772	1775	1772	2114
491	20231120	123800	177397588	1772	1770	1772	1770	929
492	20231120	123700	175752070	1770	1770	1770	1770	0
493	20231120	123600	175752070	1770	1770	1770	1770	0
494	20231120	123500	175752070	1770	1770	1770	1770	100
495	20231120	123400	175575070	1770	1770	1770	1770	0
496	20231120	123300	175575070	1770	1770	1770	1770	1
497	20231120	123200	175573300	1770	1772	1772	1770	93
498	20231120	123100	175408511	1772	1772	1772	1772	11
499	20231120	123000	175389019	1772	1772	1772	1772	235
500	20231120	122900	174972599	1772	1772	1772	1772	200
501	20231120	122800	174618199	1775	1775	1775	1775	0
502	20231120	122700	174618199	1775	1775	1775	1775	200
503	20231120	122600	174263199	1775	1768	1775	1768	2055
504	20231120	122500	170623960	1770	1770	1770	1770	200
505	20231120	122400	170269960	1770	1770	1770	1770	501
506	20231120	122300	169383190	1769	1770	1770	1769	164
507	20231120	122200	169093013	1775	1775	1775	1775	0
508	20231120	122100	169093013	1775	1775	1775	1775	0
509	20231120	122000	169093013	1775	1775	1775	1775	0
510	20231120	121900	169093013	1775	1775	1775	1775	0
511	20231120	121800	169093013	1775	1775	1775	1775	0
512	20231120	121700	169093013	1775	1775	1775	1775	0
513	20231120	121600	169093013	1775	1775	1775	1775	243
514	20231120	121500	168661688	1775	1775	1775	1775	13
515	20231120	121400	168638613	1777	1777	1777	1777	0
516	20231120	121300	168638613	1777	1777	1777	1777	0
517	20231120	121200	168638613	1777	1777	1777	1777	21
518	20231120	121100	168601296	1778	1778	1778	1778	0
519	20231120	121000	168601296	1778	1778	1778	1778	60
520	20231120	120900	168494616	1779	1778	1779	1778	245
521	20231120	120800	168058812	1779	1779	1779	1779	0
522	20231120	120700	168058812	1779	1779	1779	1779	0
523	20231120	120600	168058812	1779	1774	1779	1774	2150
524	20231120	120500	164238131	1775	1775	1775	1775	297
525	20231120	120400	163710956	1775	1774	1775	1774	903
526	20231120	120300	162108213	1774	1774	1774	1774	18
527	20231120	120200	162076281	1774	1770	1774	1770	244
528	20231120	120100	161644277	1770	1770	1770	1770	0
529	20231120	120000	161644277	1770	1770	1770	1770	103
530	20231120	115900	161461967	1765	1765	1765	1765	0
531	20231120	115800	161461967	1765	1765	1765	1765	0
532	20231120	115700	161461967	1765	1765	1765	1765	0
533	20231120	115600	161461967	1765	1765	1765	1765	0
534	20231120	115500	161461967	1765	1765	1765	1765	56
535	20231120	115400	161363127	1770	1770	1770	1770	22
536	20231120	115300	161324187	1770	1770	1770	1770	600
537	20231120	115200	160262187	1770	1770	1770	1770	1
538	20231120	115100	160260417	1770	1770	1770	1770	11
539	20231120	115000	160240947	1765	1765	1765	1765	1
540	20231120	114900	160239182	1764	1764	1764	1764	0
541	20231120	114800	160239182	1764	1764	1764	1764	800
542	20231120	114700	158827982	1767	1770	1770	1767	1288
543	20231120	114600	156551678	1774	1774	1774	1774	0
544	20231120	114500	156551678	1774	1774	1774	1774	13
545	20231120	114400	156528616	1774	1774	1774	1774	0
546	20231120	114300	156528616	1774	1774	1774	1774	0
547	20231120	114200	156528616	1774	1774	1774	1774	1
548	20231120	114100	156526842	1774	1774	1774	1774	128
549	20231120	114000	156299770	1774	1774	1774	1774	160
550	20231120	113900	156015930	1774	1774	1774	1774	21
551	20231120	113800	155978676	1774	1774	1774	1774	0
552	20231120	113700	155978676	1774	1774	1774	1774	0
553	20231120	113600	155978676	1774	1767	1774	1767	8
554	20231120	113500	155964498	1767	1767	1767	1767	1500
555	20231120	113400	153313998	1774	1774	1774	1774	2
556	20231120	113300	153310450	1767	1767	1767	1767	3
557	20231120	113200	153305149	1775	1775	1775	1775	1
558	20231120	113100	153303374	1775	1775	1775	1775	0
559	20231120	113000	153303374	1775	1775	1775	1775	0
560	20231120	112900	153303374	1775	1775	1775	1775	11
561	20231120	112800	153283849	1775	1775	1775	1775	90
562	20231120	112700	153124099	1767	1767	1767	1767	3
563	20231120	112600	153118798	1775	1775	1775	1775	0
564	20231120	112500	153118798	1775	1774	1775	1774	193
565	20231120	112400	152776229	1774	1775	1775	1774	2
566	20231120	112300	152772680	1775	1775	1775	1775	90
567	20231120	112200	152612930	1776	1776	1776	1776	0
568	20231120	112100	152612930	1776	1776	1776	1776	23
569	20231120	112000	152572082	1776	1776	1776	1776	0
570	20231120	111900	152572082	1776	1766	1776	1766	152
571	20231120	111800	152303630	1765	1765	1765	1765	0
572	20231120	111700	152303630	1765	1765	1765	1765	41
573	20231120	111600	152231265	1767	1767	1767	1767	10
574	20231120	111500	152213595	1764	1764	1764	1764	0
575	20231120	111400	152213595	1764	1764	1764	1764	1
576	20231120	111300	152211831	1774	1774	1774	1774	139
577	20231120	111200	151965245	1774	1777	1777	1774	704
578	20231120	111100	150716346	1777	1777	1777	1777	11
579	20231120	111000	150696799	1777	1776	1777	1776	257
580	20231120	110900	150240240	1775	1775	1775	1775	0
581	20231120	110800	150240240	1775	1775	1775	1775	166
582	20231120	110700	149945590	1774	1774	1774	1774	91
583	20231120	110600	149784156	1775	1775	1775	1775	222
584	20231120	110500	149390106	1775	1775	1775	1775	0
585	20231120	110400	149390106	1775	1775	1775	1775	280
586	20231120	110300	148893106	1775	1775	1775	1774	269
587	20231120	110200	148415671	1775	1774	1775	1774	61
588	20231120	110100	148307456	1774	1774	1774	1774	0
589	20231120	110000	148307456	1774	1774	1774	1774	0
590	20231120	105900	148307456	1774	1774	1774	1774	900
591	20231120	105800	146710856	1774	1774	1774	1774	57
592	20231120	105700	146609738	1774	1775	1775	1774	1868
593	20231120	105600	143295714	1775	1774	1775	1774	1225
594	20231120	105500	141121628	1774	1774	1774	1774	1
595	20231120	105400	141119854	1776	1776	1776	1776	0
596	20231120	105300	141119854	1776	1776	1776	1776	0
597	20231120	105200	141119854	1776	1775	1776	1775	527
598	20231120	105100	140184408	1776	1776	1776	1776	563
599	20231120	105000	139184520	1776	1775	1776	1775	618
600	20231120	104900	138087464	1775	1767	1775	1767	2370
601	20231120	104800	133898112	1774	1774	1774	1774	0
602	20231120	104700	133898112	1774	1774	1774	1774	10
603	20231120	104600	133880372	1774	1774	1774	1774	0
604	20231120	104500	133880372	1774	1774	1774	1774	1
605	20231120	104400	133878598	1774	1774	1774	1774	0
606	20231120	104300	133878598	1774	1774	1774	1774	0
607	20231120	104200	133878598	1774	1774	1774	1774	229
608	20231120	104100	133472352	1775	1775	1775	1775	0
609	20231120	104000	133472352	1775	1774	1775	1774	49
610	20231120	103900	133385378	1763	1763	1763	1763	0
611	20231120	103800	133385378	1763	1763	1763	1763	1
612	20231120	103700	133383615	1775	1775	1775	1775	330
613	20231120	103600	132797865	1775	1775	1775	1775	0
614	20231120	103500	132797865	1775	1776	1776	1761	4
615	20231120	103400	132790792	1776	1769	1776	1769	5721
616	20231120	103300	122654277	1759	1767	1769	1759	240
617	20231120	103200	122230181	1753	1758	1758	1752	1331
618	20231120	103100	119892946	1757	1756	1757	1756	120
619	20231120	103000	119682146	1755	1755	1755	1755	0
620	20231120	102900	119682146	1755	1762	1762	1755	2363
621	20231120	102800	115534208	1773	1773	1773	1773	1
622	20231120	102700	115532435	1773	1773	1773	1773	11
623	20231120	102600	115512932	1773	1773	1773	1773	0
624	20231120	102500	115512932	1773	1773	1773	1773	440
625	20231120	102400	114732812	1773	1773	1773	1773	91
626	20231120	102300	114571469	1773	1773	1773	1773	784
627	20231120	102200	113181437	1773	1773	1773	1773	100
628	20231120	102100	113004137	1773	1773	1773	1773	24
629	20231120	102000	112961585	1773	1773	1773	1773	0
630	20231120	101900	112961585	1773	1773	1773	1773	50
631	20231120	101800	112872935	1774	1774	1774	1774	6
632	20231120	101700	112862291	1758	1772	1772	1758	1163
633	20231120	101600	110810812	1772	1772	1772	1772	0
634	20231120	101500	110810812	1772	1772	1772	1772	56
635	20231120	101400	110711580	1775	1774	1775	1774	140
636	20231120	101300	110463081	1775	1775	1775	1775	0
637	20231120	101200	110463081	1775	1775	1775	1775	300
638	20231120	101100	109930581	1775	1775	1775	1775	0
639	20231120	101000	109930581	1775	1777	1777	1775	51
640	20231120	100900	109840054	1777	1770	1777	1770	1206
641	20231120	100800	107705392	1766	1773	1773	1763	37
642	20231120	100700	107639924	1776	1776	1776	1776	11
643	20231120	100600	107620388	1780	1781	1783	1776	31
644	20231120	100500	107565201	1781	1780	1785	1780	1593
645	20231120	100400	104726151	1780	1792	1792	1780	2805
646	20231120	100300	99714679	1782	1789	1792	1782	4640
647	20231120	100200	91433278	1790	1769	1790	1769	14367
648	20231120	100100	65876430	1763	1763	1763	1763	1000
649	20231120	100000	64113430	1761	1761	1761	1761	1
650	20231120	095900	64111669	1774	1774	1775	1774	2502
651	20231120	095800	59670864	1770	1770	1770	1770	1045
652	20231120	095700	57821214	1756	1770	1770	1756	1469
653	20231120	095600	55224772	1776	1769	1776	1768	4515
654	20231120	095500	47228642	1768	1768	1768	1768	118
655	20231120	095400	47020018	1768	1768	1768	1768	0
656	20231120	095300	47020018	1768	1768	1768	1768	0
657	20231120	095200	47020018	1768	1768	1768	1768	90
658	20231120	095100	46860898	1768	1768	1768	1768	3
659	20231120	095000	46855594	1758	1758	1758	1758	1
660	20231120	094900	46853836	1770	1770	1770	1770	0
661	20231120	094800	46853836	1770	1770	1770	1770	0
662	20231120	094700	46853836	1770	1770	1770	1770	0
663	20231120	094600	46853836	1770	1770	1770	1770	0
664	20231120	094500	46853836	1770	1759	1770	1759	430
665	20231120	094400	46096781	1760	1760	1760	1760	189
666	20231120	094300	45764141	1760	1762	1762	1760	1136
667	20231120	094200	43764709	1762	1762	1762	1762	120
668	20231120	094100	43553269	1762	1772	1772	1760	512
669	20231120	094000	42650865	1780	1780	1780	1772	430
670	20231120	093900	41888089	1780	1760	1781	1760	4202
671	20231120	093800	34439500	1760	1757	1760	1756	2499
672	20231120	093700	30043395	1757	1753	1757	1753	1285
673	20231120	093600	27789279	1752	1755	1755	1750	1602
674	20231120	093500	24985362	1750	1746	1754	1746	3640
675	20231120	093400	18616928	1745	1745	1745	1745	677
676	20231120	093300	17435563	1745	1745	1745	1745	2
677	20231120	093200	17432073	1745	1745	1745	1745	100
678	20231120	093100	17257573	1744	1744	1744	1744	0
679	20231120	093000	17257573	1744	1744	1744	1744	0
680	20231120	092900	17257573	1744	1744	1744	1744	0
681	20231120	092800	17257573	1744	1744	1744	1744	0
682	20231120	092700	17257573	1744	1744	1744	1744	1124
683	20231120	092600	15297317	1744	1744	1744	1744	0
684	20231120	092500	15297317	1744	1745	1745	1744	13
685	20231120	092400	15274644	1734	1734	1734	1734	0
686	20231120	092300	15274644	1734	1740	1740	1734	1360
687	20231120	092200	12912283	1745	1746	1747	1745	13
688	20231120	092100	12889584	1745	1740	1745	1740	1638
689	20231120	092000	10038805	1742	1739	1742	1739	115
690	20231120	091900	9838698	1739	1735	1739	1735	534
691	20231120	091800	8912123	1736	1736	1736	1736	0
692	20231120	091700	8912123	1736	1735	1736	1735	352
693	20231120	091600	8301354	1730	1730	1730	1730	1000
694	20231120	091500	6571354	1735	1735	1735	1735	0
695	20231120	091400	6571354	1735	1735	1735	1735	250
696	20231120	091300	6137604	1727	1727	1727	1727	50
697	20231120	091200	6051254	1735	1736	1736	1735	2
698	20231120	091100	6047783	1735	1735	1735	1735	0
699	20231120	091000	6047783	1735	1735	1735	1735	64
700	20231120	090900	5936743	1735	1727	1735	1727	1312
701	20231120	090800	3664497	1726	1726	1726	1726	150
702	20231120	090700	3405597	1726	1726	1726	1726	66
703	20231120	090600	3291681	1726	1725	1726	1724	149
704	20231120	090500	3034608	1726	1728	1728	1726	86
705	20231120	090400	2886022	1730	1727	1730	1727	626
706	20231120	090300	1803322	1728	1709	1728	1709	166
707	20231120	090200	1517399	1716	1714	1716	1692	548
708	20231120	090100	587762	1714	1712	1714	1712	8
709	20231120	090000	574055	1714	1697	1728	1697	338