KissMeData/217730/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	202100	320923795	1378	1378	1378	1378	1113
3	20231121	202000	320923795	1378	1378	1378	1378	0
4	20231121	201900	320923795	1378	1378	1378	1378	0
5	20231121	201800	320923795	1378	1378	1378	1378	0
6	20231121	201700	320923795	1378	1378	1378	1378	0
7	20231121	201600	320923795	1378	1378	1378	1378	0
8	20231121	201500	320923795	1378	1378	1378	1378	0
9	20231121	201400	320923795	1378	1378	1378	1378	0
10	20231121	201300	320923795	1378	1378	1378	1378	0
11	20231121	201200	320923795	1378	1378	1378	1378	0
12	20231121	201100	320923795	1378	1378	1378	1378	0
13	20231121	201000	320923795	1378	1378	1378	1378	0
14	20231121	200900	320923795	1378	1378	1378	1378	0
15	20231121	200800	320923795	1378	1378	1378	1378	0
16	20231121	200700	320923795	1378	1378	1378	1378	0
17	20231121	200600	320923795	1378	1378	1378	1378	0
18	20231121	200500	320923795	1378	1378	1378	1378	0
19	20231121	200400	320923795	1378	1378	1378	1378	0
20	20231121	200300	320923795	1378	1378	1378	1378	0
21	20231121	200200	320923795	1378	1378	1378	1378	0
22	20231121	200100	320923795	1378	1378	1378	1378	0
23	20231121	200000	320923795	1378	1378	1378	1378	0
24	20231121	195900	320923795	1378	1378	1378	1378	0
25	20231121	195800	320923795	1378	1378	1378	1378	0
26	20231121	195700	320923795	1378	1378	1378	1378	0
27	20231121	195600	320923795	1378	1378	1378	1378	0
28	20231121	195500	320923795	1378	1378	1378	1378	0
29	20231121	195400	320923795	1378	1378	1378	1378	0
30	20231121	195300	320923795	1378	1378	1378	1378	0
31	20231121	195200	320923795	1378	1378	1378	1378	0
32	20231121	195100	320923795	1378	1378	1378	1378	1113
33	20231121	195000	320923795	1378	1378	1378	1378	0
34	20231121	194900	320923795	1378	1378	1378	1378	0
35	20231121	194800	320923795	1378	1378	1378	1378	0
36	20231121	194700	320923795	1378	1378	1378	1378	0
37	20231121	194600	320923795	1378	1378	1378	1378	0
38	20231121	194500	320923795	1378	1378	1378	1378	0
39	20231121	194400	320923795	1378	1378	1378	1378	0
40	20231121	194300	320923795	1378	1378	1378	1378	0
41	20231121	194200	320923795	1378	1378	1378	1378	0
42	20231121	194100	320923795	1378	1378	1378	1378	0
43	20231121	194000	320923795	1378	1378	1378	1378	0
44	20231121	193900	320923795	1378	1378	1378	1378	0
45	20231121	193800	320923795	1378	1378	1378	1378	0
46	20231121	193700	320923795	1378	1378	1378	1378	0
47	20231121	193600	320923795	1378	1378	1378	1378	0
48	20231121	193500	320923795	1378	1378	1378	1378	0
49	20231121	193400	320923795	1378	1378	1378	1378	0
50	20231121	193300	320923795	1378	1378	1378	1378	0
51	20231121	193200	320923795	1378	1378	1378	1378	0
52	20231121	193100	320923795	1378	1378	1378	1378	0
53	20231121	193000	320923795	1378	1378	1378	1378	0
54	20231121	192900	320923795	1378	1378	1378	1378	0
55	20231121	192800	320923795	1378	1378	1378	1378	0
56	20231121	192700	320923795	1378	1378	1378	1378	0
57	20231121	192600	320923795	1378	1378	1378	1378	0
58	20231121	192500	320923795	1378	1378	1378	1378	0
59	20231121	192400	320923795	1378	1378	1378	1378	0
60	20231121	192300	320923795	1378	1378	1378	1378	0
61	20231121	192200	320923795	1378	1378	1378	1378	0
62	20231121	192100	320923795	1378	1378	1378	1378	1113
63	20231121	192000	320923795	1378	1378	1378	1378	0
64	20231121	191900	320923795	1378	1378	1378	1378	0
65	20231121	191800	320923795	1378	1378	1378	1378	0
66	20231121	191700	320923795	1378	1378	1378	1378	0
67	20231121	191600	320923795	1378	1378	1378	1378	0
68	20231121	191500	320923795	1378	1378	1378	1378	0
69	20231121	191400	320923795	1378	1378	1378	1378	0
70	20231121	191300	320923795	1378	1378	1378	1378	0
71	20231121	191200	320923795	1378	1378	1378	1378	0
72	20231121	191100	320923795	1378	1378	1378	1378	0
73	20231121	191000	320923795	1378	1378	1378	1378	0
74	20231121	190900	320923795	1378	1378	1378	1378	0
75	20231121	190800	320923795	1378	1378	1378	1378	0
76	20231121	190700	320923795	1378	1378	1378	1378	0
77	20231121	190600	320923795	1378	1378	1378	1378	0
78	20231121	190500	320923795	1378	1378	1378	1378	0
79	20231121	190400	320923795	1378	1378	1378	1378	0
80	20231121	190300	320923795	1378	1378	1378	1378	0
81	20231121	190200	320923795	1378	1378	1378	1378	0
82	20231121	190100	320923795	1378	1378	1378	1378	0
83	20231121	190000	320923795	1378	1378	1378	1378	0
84	20231121	185900	320923795	1378	1378	1378	1378	0
85	20231121	185800	320923795	1378	1378	1378	1378	0
86	20231121	185700	320923795	1378	1378	1378	1378	0
87	20231121	185600	320923795	1378	1378	1378	1378	0
88	20231121	185500	320923795	1378	1378	1378	1378	0
89	20231121	185400	320923795	1378	1378	1378	1378	0
90	20231121	185300	320923795	1378	1378	1378	1378	0
91	20231121	185200	320923795	1378	1378	1378	1378	0
92	20231121	185100	320923795	1378	1378	1378	1378	1113
93	20231121	185000	320923795	1378	1378	1378	1378	0
94	20231121	184900	320923795	1378	1378	1378	1378	0
95	20231121	184800	320923795	1378	1378	1378	1378	0
96	20231121	184700	320923795	1378	1378	1378	1378	0
97	20231121	184600	320923795	1378	1378	1378	1378	0
98	20231121	184500	320923795	1378	1378	1378	1378	0
99	20231121	184400	320923795	1378	1378	1378	1378	0
100	20231121	184300	320923795	1378	1378	1378	1378	0
101	20231121	184200	320923795	1378	1378	1378	1378	0
102	20231121	184100	320923795	1378	1378	1378	1378	0
103	20231121	184000	320923795	1378	1378	1378	1378	0
104	20231121	183900	320923795	1378	1378	1378	1378	0
105	20231121	183800	320923795	1378	1378	1378	1378	0
106	20231121	183700	320923795	1378	1378	1378	1378	0
107	20231121	183600	320923795	1378	1378	1378	1378	0
108	20231121	183500	320923795	1378	1378	1378	1378	0
109	20231121	183400	320923795	1378	1378	1378	1378	0
110	20231121	183300	320923795	1378	1378	1378	1378	0
111	20231121	183200	320923795	1378	1378	1378	1378	0
112	20231121	183100	320923795	1378	1378	1378	1378	0
113	20231121	183000	320923795	1378	1378	1378	1378	0
114	20231121	182900	320923795	1378	1378	1378	1378	0
115	20231121	182800	320923795	1378	1378	1378	1378	0
116	20231121	182700	320923795	1378	1378	1378	1378	0
117	20231121	182600	320923795	1378	1378	1378	1378	0
118	20231121	182500	320923795	1378	1378	1378	1378	0
119	20231121	182400	320923795	1378	1378	1378	1378	0
120	20231121	182300	320923795	1378	1378	1378	1378	0
121	20231121	182200	320923795	1378	1378	1378	1378	0
122	20231121	182100	320923795	1378	1378	1378	1378	1113
123	20231121	182000	320923795	1378	1378	1378	1378	0
124	20231121	181900	320923795	1378	1378	1378	1378	0
125	20231121	181800	320923795	1378	1378	1378	1378	0
126	20231121	181700	320923795	1378	1378	1378	1378	0
127	20231121	181600	320923795	1378	1378	1378	1378	0
128	20231121	181500	320923795	1378	1378	1378	1378	0
129	20231121	181400	320923795	1378	1378	1378	1378	0
130	20231121	181300	320923795	1378	1378	1378	1378	0
131	20231121	181200	320923795	1378	1378	1378	1378	0
132	20231121	181100	320923795	1378	1378	1378	1378	0
133	20231121	181000	320923795	1378	1378	1378	1378	0
134	20231121	180900	320923795	1378	1378	1378	1378	0
135	20231121	180800	320923795	1378	1378	1378	1378	0
136	20231121	180700	320923795	1378	1378	1378	1378	0
137	20231121	180600	320923795	1378	1378	1378	1378	0
138	20231121	180500	320923795	1378	1378	1378	1378	0
139	20231121	180400	320923795	1378	1378	1378	1378	0
140	20231121	180300	320923795	1378	1378	1378	1378	0
141	20231121	180200	320923795	1378	1378	1378	1378	0
142	20231121	180100	320923795	1378	1378	1378	1378	0
143	20231121	180000	320923795	1378	1378	1378	1378	0
144	20231121	175900	320923795	1378	1378	1378	1378	0
145	20231121	175800	320923795	1378	1378	1378	1378	0
146	20231121	175700	320923795	1378	1378	1378	1378	0
147	20231121	175600	320923795	1378	1378	1378	1378	0
148	20231121	175500	320923795	1378	1378	1378	1378	0
149	20231121	175400	320923795	1378	1378	1378	1378	0
150	20231121	175300	320923795	1378	1378	1378	1378	0
151	20231121	175200	320923795	1378	1378	1378	1378	0
152	20231121	175100	320923795	1378	1378	1378	1378	1113
153	20231121	175000	320923795	1378	1378	1378	1378	0
154	20231121	174900	320923795	1378	1378	1378	1378	0
155	20231121	174800	320923795	1378	1378	1378	1378	0
156	20231121	174700	320923795	1378	1378	1378	1378	0
157	20231121	174600	320923795	1378	1378	1378	1378	0
158	20231121	174500	320923795	1378	1378	1378	1378	0
159	20231121	174400	320923795	1378	1378	1378	1378	0
160	20231121	174300	320923795	1378	1378	1378	1378	0
161	20231121	174200	320923795	1378	1378	1378	1378	0
162	20231121	174100	320923795	1378	1378	1378	1378	0
163	20231121	174000	320923795	1378	1378	1378	1378	0
164	20231121	173900	320923795	1378	1378	1378	1378	0
165	20231121	173800	320923795	1378	1378	1378	1378	0
166	20231121	173700	320923795	1378	1378	1378	1378	0
167	20231121	173600	320923795	1378	1378	1378	1378	0
168	20231121	173500	320923795	1378	1378	1378	1378	0
169	20231121	173400	320923795	1378	1378	1378	1378	0
170	20231121	173300	320923795	1378	1378	1378	1378	0
171	20231121	173200	320923795	1378	1378	1378	1378	0
172	20231121	173100	320923795	1378	1378	1378	1378	0
173	20231121	173000	320923795	1378	1378	1378	1378	0
174	20231121	172900	320923795	1378	1378	1378	1378	0
175	20231121	172800	320923795	1378	1378	1378	1378	0
176	20231121	172700	320923795	1378	1378	1378	1378	0
177	20231121	172600	320923795	1378	1378	1378	1378	0
178	20231121	172500	320923795	1378	1378	1378	1378	0
179	20231121	172400	320923795	1378	1378	1378	1378	0
180	20231121	172300	320923795	1378	1378	1378	1378	0
181	20231121	172200	320923795	1378	1378	1378	1378	0
182	20231121	172100	320923795	1378	1378	1378	1378	1113
183	20231121	172000	320923795	1378	1378	1378	1378	0
184	20231121	171900	320923795	1378	1378	1378	1378	0
185	20231121	171800	320923795	1378	1378	1378	1378	0
186	20231121	171700	320923795	1378	1378	1378	1378	0
187	20231121	171600	320923795	1378	1378	1378	1378	0
188	20231121	171500	320923795	1378	1378	1378	1378	0
189	20231121	171400	320923795	1378	1378	1378	1378	0
190	20231121	171300	320923795	1378	1378	1378	1378	0
191	20231121	171200	320923795	1378	1378	1378	1378	0
192	20231121	171100	320923795	1378	1378	1378	1378	0
193	20231121	171000	320923795	1378	1378	1378	1378	0
194	20231121	170900	320923795	1378	1378	1378	1378	0
195	20231121	170800	320923795	1378	1378	1378	1378	0
196	20231121	170700	320923795	1378	1378	1378	1378	0
197	20231121	170600	320923795	1378	1378	1378	1378	0
198	20231121	170500	320923795	1378	1378	1378	1378	0
199	20231121	170400	320923795	1378	1378	1378	1378	0
200	20231121	170300	320923795	1378	1378	1378	1378	0
201	20231121	170200	320923795	1378	1378	1378	1378	0
202	20231121	170100	320923795	1378	1378	1378	1378	0
203	20231121	170000	320923795	1378	1378	1378	1378	0
204	20231121	165900	320923795	1378	1378	1378	1378	0
205	20231121	165800	320923795	1378	1378	1378	1378	0
206	20231121	165700	320923795	1378	1378	1378	1378	0
207	20231121	165600	320923795	1378	1378	1378	1378	0
208	20231121	165500	320923795	1378	1378	1378	1378	0
209	20231121	165400	320923795	1378	1378	1378	1378	0
210	20231121	165300	320923795	1378	1378	1378	1378	0
211	20231121	165200	320923795	1378	1378	1378	1378	0
212	20231121	165100	320923795	1378	1378	1378	1378	1113
213	20231121	165000	320923795	1378	1378	1378	1378	0
214	20231121	164900	320923795	1378	1378	1378	1378	0
215	20231121	164800	320923795	1378	1378	1378	1378	0
216	20231121	164700	320923795	1378	1378	1378	1378	0
217	20231121	164600	320923795	1378	1378	1378	1378	0
218	20231121	164500	320923795	1378	1378	1378	1378	0
219	20231121	164400	320923795	1378	1378	1378	1378	0
220	20231121	164300	320923795	1378	1378	1378	1378	0
221	20231121	164200	320923795	1378	1378	1378	1378	0
222	20231121	164100	320923795	1378	1378	1378	1378	0
223	20231121	164000	320923795	1378	1378	1378	1378	0
224	20231121	163900	320923795	1378	1378	1378	1378	0
225	20231121	163800	320923795	1378	1378	1378	1378	0
226	20231121	163700	320923795	1378	1378	1378	1378	0
227	20231121	163600	320923795	1378	1378	1378	1378	0
228	20231121	163500	320923795	1378	1378	1378	1378	0
229	20231121	163400	320923795	1378	1378	1378	1378	0
230	20231121	163300	320923795	1378	1378	1378	1378	0
231	20231121	163200	320923795	1378	1378	1378	1378	0
232	20231121	163100	320923795	1378	1378	1378	1378	0
233	20231121	163000	320923795	1378	1378	1378	1378	0
234	20231121	162900	320923795	1378	1378	1378	1378	0
235	20231121	162800	320923795	1378	1378	1378	1378	0
236	20231121	162700	320923795	1378	1378	1378	1378	0
237	20231121	162600	320923795	1378	1378	1378	1378	0
238	20231121	162500	320923795	1378	1378	1378	1378	0
239	20231121	162400	320923795	1378	1378	1378	1378	0
240	20231121	162300	320923795	1378	1378	1378	1378	0
241	20231121	162200	320923795	1378	1378	1378	1378	0
242	20231121	162100	320923795	1378	1378	1378	1378	1113
243	20231121	162000	320923795	1378	1378	1378	1378	0
244	20231121	161900	320923795	1378	1378	1378	1378	0
245	20231121	161800	320923795	1378	1378	1378	1378	0
246	20231121	161700	320923795	1378	1378	1378	1378	0
247	20231121	161600	320923795	1378	1378	1378	1378	0
248	20231121	161500	320923795	1378	1378	1378	1378	0
249	20231121	161400	320923795	1378	1378	1378	1378	0
250	20231121	161300	320923795	1378	1378	1378	1378	0
251	20231121	161200	320923795	1378	1378	1378	1378	0
252	20231121	161100	320923795	1378	1378	1378	1378	0
253	20231121	161000	320923795	1378	1378	1378	1378	0
254	20231121	160900	320923795	1378	1378	1378	1378	0
255	20231121	160800	320923795	1378	1378	1378	1378	0
256	20231121	160700	320923795	1378	1378	1378	1378	0
257	20231121	160600	320923795	1378	1378	1378	1378	0
258	20231121	160500	320923795	1378	1378	1378	1378	0
259	20231121	160400	320923795	1378	1378	1378	1378	0
260	20231121	160300	320923795	1378	1378	1378	1378	0
261	20231121	160200	320923795	1378	1378	1378	1378	0
262	20231121	160100	320923795	1378	1378	1378	1378	0
263	20231121	160000	320923795	1378	1378	1378	1378	0
264	20231121	155900	320923795	1378	1378	1378	1378	0
265	20231121	155800	320923795	1378	1378	1378	1378	0
266	20231121	155700	320923795	1378	1378	1378	1378	0
267	20231121	155600	320923795	1378	1378	1378	1378	0
268	20231121	155500	320923795	1378	1378	1378	1378	0
269	20231121	155400	320923795	1378	1378	1378	1378	0
270	20231121	155300	320923795	1378	1378	1378	1378	0
271	20231121	155200	320923795	1378	1378	1378	1378	0
272	20231121	155100	320923795	1378	1378	1378	1378	1113
273	20231121	155000	320923795	1378	1378	1378	1378	0
274	20231121	154900	320923795	1378	1378	1378	1378	0
275	20231121	154800	320923795	1378	1378	1378	1378	0
276	20231121	154700	320923795	1378	1378	1378	1378	0
277	20231121	154600	320923795	1378	1378	1378	1378	0
278	20231121	154500	320923795	1378	1378	1378	1378	0
279	20231121	154400	320923795	1378	1378	1378	1378	0
280	20231121	154300	320923795	1378	1378	1378	1378	0
281	20231121	154200	320923795	1378	1378	1378	1378	0
282	20231121	154100	320923795	1378	1378	1378	1378	0
283	20231121	154000	320923795	1378	1378	1378	1378	0
284	20231121	153900	320923795	1378	1378	1378	1378	0
285	20231121	153800	320923795	1378	1378	1378	1378	0
286	20231121	153700	320923795	1378	1378	1378	1378	0
287	20231121	153600	320923795	1378	1378	1378	1378	0
288	20231121	153500	320923795	1378	1378	1378	1378	0
289	20231121	153400	320923795	1378	1378	1378	1378	0
290	20231121	153300	320923795	1378	1378	1378	1378	0
291	20231121	153200	320923795	1378	1378	1378	1378	0
292	20231121	153100	320923795	1378	1378	1378	1378	0
293	20231121	153000	320923795	1378	1378	1378	1378	1113
294	20231121	152900	319390081	1378	1378	1378	1378	0
295	20231121	152800	319390081	1378	1378	1378	1378	0
296	20231121	152700	319390081	1378	1378	1378	1378	0
297	20231121	152600	319390081	1378	1378	1378	1378	0
298	20231121	152500	319390081	1378	1378	1378	1378	0
299	20231121	152400	319390081	1378	1378	1378	1378	0
300	20231121	152300	319390081	1378	1378	1378	1378	0
301	20231121	152200	319390081	1378	1378	1378	1378	0
302	20231121	152100	319390081	1378	1378	1378	1378	0
303	20231121	152000	319390081	1378	1378	1378	1378	0
304	20231121	151900	319390081	1378	1378	1378	1378	0
305	20231121	151800	319390081	1378	1377	1378	1377	101
306	20231121	151700	319251003	1376	1376	1377	1376	125
307	20231121	151600	319078885	1376	1373	1376	1373	7413
308	20231121	151500	308880621	1373	1373	1373	1373	0
309	20231121	151400	308880621	1373	1373	1373	1373	2
310	20231121	151300	308877875	1370	1372	1372	1370	1900
311	20231121	151200	306272864	1372	1372	1372	1372	4331
312	20231121	151100	300330732	1375	1375	1375	1372	447
313	20231121	151000	299716578	1375	1375	1375	1375	0
314	20231121	150900	299716578	1375	1375	1375	1375	114
315	20231121	150800	299559828	1375	1372	1375	1372	401
316	20231121	150700	299009653	1375	1375	1375	1375	1
317	20231121	150600	299008278	1372	1372	1372	1372	100
318	20231121	150500	298871078	1376	1373	1376	1373	4552
319	20231121	150400	292620276	1373	1372	1373	1372	603
320	20231121	150300	291792959	1372	1373	1373	1372	110
321	20231121	150200	291641939	1373	1375	1375	1372	1176
322	20231121	150100	290027415	1374	1374	1374	1374	0
323	20231121	150000	290027415	1374	1373	1374	1373	755
324	20231121	145900	288990757	1373	1371	1373	1371	43
325	20231121	145800	288931802	1372	1372	1372	1372	0
326	20231121	145700	288931802	1372	1372	1372	1372	581
327	20231121	145600	288134670	1374	1374	1374	1374	0
328	20231121	145500	288134670	1374	1374	1374	1374	122
329	20231121	145400	287967042	1375	1375	1375	1374	78
330	20231121	145300	287859793	1375	1375	1375	1375	96
331	20231121	145200	287727793	1376	1376	1378	1376	610
332	20231121	145100	286888431	1377	1377	1377	1377	0
333	20231121	145000	286888431	1377	1377	1377	1377	205
334	20231121	144900	286606146	1377	1377	1377	1377	1
335	20231121	144800	286604769	1375	1375	1375	1375	5
336	20231121	144700	286597894	1375	1375	1375	1375	356
337	20231121	144600	286108394	1375	1375	1375	1375	145
338	20231121	144500	285909019	1375	1375	1375	1375	1300
339	20231121	144400	284121519	1377	1378	1378	1375	59
340	20231121	144300	284040314	1378	1378	1378	1378	0
341	20231121	144200	284040314	1378	1375	1378	1375	2110
342	20231121	144100	281135264	1374	1372	1374	1372	3961
343	20231121	144000	275695477	1372	1371	1372	1370	616
344	20231121	143900	274851258	1371	1372	1372	1371	8
345	20231121	143800	274840287	1373	1373	1373	1373	0
346	20231121	143700	274840287	1373	1373	1373	1373	0
347	20231121	143600	274840287	1373	1373	1373	1373	0
348	20231121	143500	274840287	1373	1372	1373	1372	171
349	20231121	143400	274605674	1373	1372	1373	1372	6
350	20231121	143300	274597441	1373	1373	1373	1373	28
351	20231121	143200	274558997	1373	1372	1373	1371	149
352	20231121	143100	274354641	1372	1372	1372	1372	5
353	20231121	143000	274347781	1371	1371	1371	1371	57
354	20231121	142900	274269634	1371	1372	1372	1371	215
355	20231121	142800	273974663	1373	1372	1373	1372	238
356	20231121	142700	273648126	1372	1372	1372	1372	201
357	20231121	142600	273372354	1372	1372	1372	1372	2
358	20231121	142500	273369610	1373	1373	1373	1373	17
359	20231121	142400	273346269	1373	1372	1373	1372	3
360	20231121	142300	273342152	1373	1373	1373	1373	1
361	20231121	142200	273340779	1372	1372	1372	1372	14
362	20231121	142100	273321571	1373	1373	1373	1373	0
363	20231121	142000	273321571	1373	1373	1373	1373	0
364	20231121	141900	273321571	1373	1369	1373	1369	6981
365	20231121	141800	263756084	1368	1368	1368	1368	49
366	20231121	141700	263689052	1367	1367	1367	1367	163
367	20231121	141600	263466231	1367	1368	1368	1367	499
368	20231121	141500	262783648	1368	1368	1368	1368	1
369	20231121	141400	262782280	1368	1368	1368	1368	0
370	20231121	141300	262782280	1368	1370	1370	1368	325
371	20231121	141200	262337065	1370	1370	1370	1370	1
372	20231121	141100	262335695	1369	1369	1369	1369	0
373	20231121	141000	262335695	1369	1369	1369	1369	2
374	20231121	140900	262332957	1369	1369	1369	1369	0
375	20231121	140800	262332957	1369	1369	1369	1369	0
376	20231121	140700	262332957	1369	1366	1369	1366	2
377	20231121	140600	262330222	1369	1369	1369	1369	20
378	20231121	140500	262302842	1369	1369	1369	1369	1
379	20231121	140400	262301473	1368	1367	1368	1367	1580
380	20231121	140300	260140885	1367	1367	1367	1367	148
381	20231121	140200	259938569	1370	1370	1370	1370	0
382	20231121	140100	259938569	1370	1370	1370	1370	0
383	20231121	140000	259938569	1370	1370	1370	1370	0
384	20231121	135900	259938569	1370	1370	1370	1370	0
385	20231121	135800	259938569	1370	1370	1370	1370	1
386	20231121	135700	259937199	1369	1369	1369	1369	126
387	20231121	135600	259764705	1368	1366	1368	1365	292
388	20231121	135500	259365655	1368	1368	1368	1368	0
389	20231121	135400	259365655	1368	1368	1368	1368	1
390	20231121	135300	259364287	1369	1368	1370	1368	3460
391	20231121	135200	254625134	1369	1369	1369	1369	0
392	20231121	135100	254625134	1369	1368	1369	1368	9
393	20231121	135000	254612821	1368	1365	1368	1365	223
394	20231121	134900	254308186	1368	1368	1368	1368	1
395	20231121	134800	254306818	1368	1368	1368	1368	0
396	20231121	134700	254306818	1368	1368	1368	1368	0
397	20231121	134600	254306818	1368	1365	1368	1365	387
398	20231121	134500	253777444	1365	1366	1366	1365	554
399	20231121	134400	253021167	1369	1369	1369	1369	0
400	20231121	134300	253021167	1369	1369	1369	1369	0
401	20231121	134200	253021167	1369	1369	1369	1369	0
402	20231121	134100	253021167	1369	1369	1369	1369	5
403	20231121	134000	253014322	1369	1366	1369	1366	4
404	20231121	133900	253008855	1370	1370	1370	1370	50
405	20231121	133800	252940355	1369	1369	1369	1369	1
406	20231121	133700	252938986	1370	1370	1370	1370	0
407	20231121	133600	252938986	1370	1365	1370	1365	4
408	20231121	133500	252933518	1370	1370	1370	1370	33
409	20231121	133400	252888308	1370	1370	1370	1370	5
410	20231121	133300	252881458	1369	1369	1369	1369	0
411	20231121	133200	252881458	1369	1369	1369	1369	0
412	20231121	133100	252881458	1369	1369	1369	1369	2270
413	20231121	133000	249773828	1369	1368	1369	1368	230
414	20231121	132900	249459137	1368	1366	1368	1366	163
415	20231121	132800	249236465	1364	1364	1364	1364	18
416	20231121	132700	249211913	1368	1366	1368	1366	7
417	20231121	132600	249202349	1366	1366	1366	1366	165
418	20231121	132500	248976959	1369	1366	1369	1366	19
419	20231121	132400	248951002	1366	1366	1367	1366	509
420	20231121	132300	248255252	1366	1366	1366	1366	0
421	20231121	132200	248255252	1366	1367	1367	1366	39
422	20231121	132100	248201943	1367	1367	1367	1367	250
423	20231121	132000	247860193	1372	1372	1372	1372	143
424	20231121	131900	247663997	1372	1372	1372	1372	0
425	20231121	131800	247663997	1372	1372	1372	1372	12
426	20231121	131700	247647533	1367	1367	1367	1367	1000
427	20231121	131600	246280533	1372	1372	1372	1372	0
428	20231121	131500	246280533	1372	1372	1372	1372	1
429	20231121	131400	246279161	1369	1369	1369	1369	0
430	20231121	131300	246279161	1369	1369	1369	1369	985
431	20231121	131200	244930696	1372	1372	1372	1372	0
432	20231121	131100	244930696	1372	1372	1372	1372	524
433	20231121	131000	244211768	1372	1372	1372	1372	529
434	20231121	130900	243485980	1374	1374	1374	1374	0
435	20231121	130800	243485980	1374	1374	1374	1374	0
436	20231121	130700	243485980	1374	1374	1374	1374	0
437	20231121	130600	243485980	1374	1374	1374	1374	0
438	20231121	130500	243485980	1374	1369	1374	1360	1051
439	20231121	130400	242055796	1374	1374	1374	1374	0
440	20231121	130300	242055796	1374	1374	1374	1374	200
441	20231121	130200	241780996	1374	1374	1374	1374	1
442	20231121	130100	241779622	1370	1370	1370	1370	0
443	20231121	130000	241779622	1370	1370	1370	1370	0
444	20231121	125900	241779622	1370	1370	1370	1370	366
445	20231121	125800	241278202	1370	1367	1370	1354	2087
446	20231121	125700	238437793	1370	1370	1370	1370	0
447	20231121	125600	238437793	1370	1370	1370	1369	5
448	20231121	125500	238430945	1366	1366	1366	1366	0
449	20231121	125400	238430945	1366	1374	1374	1366	1002
450	20231121	125300	237061689	1374	1370	1374	1370	49
451	20231121	125200	236994555	1370	1374	1374	1370	4622
452	20231121	125100	230662361	1374	1374	1374	1374	0
453	20231121	125000	230662361	1374	1374	1374	1374	5
454	20231121	124900	230655491	1374	1374	1374	1374	300
455	20231121	124800	230243291	1377	1377	1377	1377	0
456	20231121	124700	230243291	1377	1377	1377	1377	0
457	20231121	124600	230243291	1377	1376	1377	1376	142
458	20231121	124500	230047802	1380	1379	1380	1379	74
459	20231121	124400	229945692	1379	1374	1379	1374	3186
460	20231121	124300	225557485	1372	1371	1372	1371	117
461	20231121	124200	225396990	1366	1368	1368	1366	300
462	20231121	124100	224987046	1371	1371	1371	1371	0
463	20231121	124000	224987046	1371	1371	1371	1371	1
464	20231121	123900	224985675	1366	1366	1366	1366	0
465	20231121	123800	224985675	1366	1370	1370	1366	136
466	20231121	123700	224799497	1372	1369	1372	1369	215
467	20231121	123600	224504925	1368	1367	1368	1367	144
468	20231121	123500	224308003	1367	1367	1368	1354	1076
469	20231121	123400	222844515	1370	1370	1370	1370	132
470	20231121	123300	222663675	1370	1370	1370	1370	1336
471	20231121	123200	220833355	1370	1369	1370	1365	208
472	20231121	123100	220548678	1372	1369	1372	1369	323
473	20231121	123000	220106488	1372	1372	1372	1372	351
474	20231121	122900	219624916	1372	1370	1373	1370	987
475	20231121	122800	218270019	1373	1373	1373	1373	2
476	20231121	122700	218267273	1373	1368	1373	1368	26
477	20231121	122600	218231668	1368	1366	1368	1366	1762
478	20231121	122500	215821670	1368	1368	1369	1368	227
479	20231121	122400	215511095	1368	1370	1370	1368	608
480	20231121	122300	214678215	1374	1374	1374	1374	300
481	20231121	122200	214266015	1375	1375	1375	1373	240
482	20231121	122100	213936041	1377	1375	1377	1375	163
483	20231121	122000	213711908	1377	1375	1377	1375	78
484	20231121	121900	213604655	1379	1377	1380	1374	1901
485	20231121	121800	210982209	1380	1373	1380	1373	192
486	20231121	121700	210717705	1373	1373	1373	1373	10
487	20231121	121600	210703975	1374	1374	1374	1374	0
488	20231121	121500	210703975	1374	1374	1374	1374	0
489	20231121	121400	210703975	1374	1373	1374	1373	3
490	20231121	121300	210699855	1380	1371	1380	1371	10
491	20231121	121200	210686064	1380	1367	1380	1367	509
492	20231121	121100	209987065	1371	1371	1371	1371	597
493	20231121	121000	209168578	1380	1367	1380	1367	7807
494	20231121	120900	198438637	1367	1362	1368	1362	614
495	20231121	120800	197598792	1368	1368	1372	1368	2545
496	20231121	120700	194116925	1368	1367	1368	1367	635
497	20231121	120600	193248810	1367	1363	1367	1363	265
498	20231121	120500	192887533	1360	1360	1360	1360	0
499	20231121	120400	192887533	1360	1360	1360	1360	0
500	20231121	120300	192887533	1360	1360	1360	1360	1
501	20231121	120200	192886173	1360	1359	1360	1359	430
502	20231121	120100	192301802	1359	1359	1360	1359	3212
503	20231121	120000	187935549	1359	1362	1362	1359	2815
504	20231121	115900	184106989	1361	1357	1361	1357	2935
505	20231121	115800	180115531	1357	1357	1357	1357	0
506	20231121	115700	180115531	1357	1357	1357	1357	0
507	20231121	115600	180115531	1357	1355	1357	1355	414
508	20231121	115500	179553936	1356	1356	1356	1356	100
509	20231121	115400	179418336	1355	1354	1355	1354	3
510	20231121	115300	179414273	1354	1354	1354	1354	208
511	20231121	115200	179132641	1354	1354	1354	1354	0
512	20231121	115100	179132641	1354	1354	1354	1354	0
513	20231121	115000	179132641	1354	1354	1354	1354	0
514	20231121	114900	179132641	1354	1354	1354	1354	0
515	20231121	114800	179132641	1354	1354	1354	1354	0
516	20231121	114700	179132641	1354	1354	1354	1354	1
517	20231121	114600	179131287	1353	1353	1353	1353	0
518	20231121	114500	179131287	1353	1353	1353	1353	0
519	20231121	114400	179131287	1353	1353	1353	1353	545
520	20231121	114300	178393902	1352	1352	1352	1352	0
521	20231121	114200	178393902	1352	1352	1352	1352	0
522	20231121	114100	178393902	1352	1352	1352	1352	500
523	20231121	114000	177717902	1350	1350	1350	1350	500
524	20231121	113900	177042902	1350	1350	1350	1350	0
525	20231121	113800	177042902	1350	1350	1350	1350	795
526	20231121	113700	175969652	1350	1349	1350	1349	254
527	20231121	113600	175626952	1349	1349	1349	1349	5
528	20231121	113500	175620207	1349	1349	1349	1349	0
529	20231121	113400	175620207	1349	1349	1349	1349	15
530	20231121	113300	175599972	1348	1348	1348	1348	2
531	20231121	113200	175597276	1348	1348	1348	1348	0
532	20231121	113100	175597276	1348	1349	1349	1348	31
533	20231121	113000	175555459	1349	1349	1349	1349	171
534	20231121	112900	175324780	1348	1348	1348	1348	120
535	20231121	112800	175163020	1348	1345	1348	1345	2284
536	20231121	112700	172085193	1344	1344	1344	1344	93
537	20231121	112600	171960201	1343	1342	1343	1342	932
538	20231121	112500	170709423	1342	1342	1342	1342	0
539	20231121	112400	170709423	1342	1342	1342	1342	46
540	20231121	112300	170647691	1342	1342	1342	1342	1335
541	20231121	112200	168856121	1342	1342	1348	1342	1395
542	20231121	112100	166977489	1342	1342	1342	1342	0
543	20231121	112000	166977489	1342	1342	1342	1342	0
544	20231121	111900	166977489	1342	1342	1342	1342	20
545	20231121	111800	166950649	1342	1342	1342	1342	0
546	20231121	111700	166950649	1342	1342	1342	1342	0
547	20231121	111600	166950649	1342	1342	1342	1342	0
548	20231121	111500	166950649	1342	1342	1342	1342	75
549	20231121	111400	166849999	1342	1342	1342	1342	0
550	20231121	111300	166849999	1342	1342	1342	1342	0
551	20231121	111200	166849999	1342	1340	1342	1340	39
552	20231121	111100	166797679	1341	1340	1342	1340	91
553	20231121	111000	166675678	1339	1339	1339	1339	0
554	20231121	110900	166675678	1339	1339	1339	1339	700
555	20231121	110800	165738378	1341	1341	1341	1341	12
556	20231121	110700	165722286	1342	1342	1342	1342	30
557	20231121	110600	165682026	1340	1340	1340	1340	156
558	20231121	110500	165472986	1341	1341	1341	1341	2
559	20231121	110400	165470304	1342	1342	1342	1342	1088
560	20231121	110300	164010208	1340	1338	1340	1338	3239
561	20231121	110200	159672676	1338	1339	1339	1338	125
562	20231121	110100	159505351	1345	1345	1345	1345	0
563	20231121	110000	159505351	1345	1345	1345	1345	0
564	20231121	105900	159505351	1345	1347	1347	1340	5273
565	20231121	105800	152434699	1347	1347	1347	1347	6
566	20231121	105700	152426617	1347	1347	1347	1347	0
567	20231121	105600	152426617	1347	1347	1347	1347	0
568	20231121	105500	152426617	1347	1347	1347	1347	0
569	20231121	105400	152426617	1347	1347	1347	1347	0
570	20231121	105300	152426617	1347	1347	1347	1347	0
571	20231121	105200	152426617	1347	1347	1347	1347	1
572	20231121	105100	152425270	1347	1347	1347	1347	4
573	20231121	105000	152419882	1347	1347	1347	1347	20
574	20231121	104900	152392942	1347	1347	1347	1347	43
575	20231121	104800	152335021	1348	1346	1348	1346	54
576	20231121	104700	152262289	1345	1344	1345	1344	1139
577	20231121	104600	150730357	1344	1344	1344	1344	0
578	20231121	104500	150730357	1344	1344	1344	1344	0
579	20231121	104400	150730357	1344	1344	1344	1344	10
580	20231121	104300	150716917	1345	1345	1345	1345	269
581	20231121	104200	150355112	1347	1347	1347	1347	232
582	20231121	104100	150042608	1347	1344	1348	1344	2295
583	20231121	104000	146953081	1337	1344	1344	1337	1156
584	20231121	103900	145400377	1344	1343	1344	1343	1154
585	20231121	103800	143849402	1343	1341	1343	1341	57
586	20231121	103700	143772909	1343	1343	1343	1343	0
587	20231121	103600	143772909	1343	1343	1343	1343	800
588	20231121	103500	142698509	1344	1340	1344	1340	354
589	20231121	103400	142224145	1342	1342	1342	1342	354
590	20231121	103300	141749077	1339	1334	1340	1334	4605
591	20231121	103200	135588155	1338	1334	1338	1334	701
592	20231121	103100	134652304	1335	1334	1335	1334	56
593	20231121	103000	134577592	1335	1329	1335	1329	1322
594	20231121	102900	132816676	1329	1329	1329	1329	0
595	20231121	102800	132816676	1329	1329	1329	1329	47
596	20231121	102700	132754213	1327	1327	1327	1327	46
597	20231121	102600	132693171	1327	1332	1332	1327	229
598	20231121	102500	132389279	1335	1329	1335	1329	1000
599	20231121	102400	131055465	1328	1320	1328	1320	4834
600	20231121	102300	124649905	1320	1320	1320	1320	114
601	20231121	102200	124499425	1320	1321	1321	1320	2277
602	20231121	102100	121492591	1320	1320	1320	1320	0
603	20231121	102000	121492591	1320	1320	1320	1320	0
604	20231121	101900	121492591	1320	1320	1320	1320	5
605	20231121	101800	121485991	1322	1322	1322	1322	22
606	20231121	101700	121456907	1320	1320	1320	1320	130
607	20231121	101600	121285307	1320	1319	1320	1319	7
608	20231121	101500	121276068	1319	1319	1319	1319	37
609	20231121	101400	121227265	1318	1318	1318	1318	0
610	20231121	101300	121227265	1318	1319	1319	1318	1014
611	20231121	101200	119890092	1320	1319	1320	1319	211
612	20231121	101100	119611760	1319	1319	1319	1319	142
613	20231121	101000	119424462	1319	1319	1319	1319	49
614	20231121	100900	119359831	1318	1318	1318	1318	265
615	20231121	100800	119010561	1322	1322	1322	1322	1
616	20231121	100700	119009239	1323	1319	1323	1319	914
617	20231121	100600	117801797	1323	1321	1323	1321	150
618	20231121	100500	117603359	1323	1323	1323	1323	6
619	20231121	100400	117595421	1318	1323	1323	1318	13
620	20231121	100300	117578227	1317	1315	1317	1315	937
621	20231121	100200	116344882	1315	1315	1315	1313	39
622	20231121	100100	116293651	1313	1315	1316	1313	462
623	20231121	100000	115686185	1315	1316	1316	1315	31
624	20231121	095900	115645394	1316	1315	1316	1315	517
625	20231121	095800	114965337	1315	1313	1315	1313	500
626	20231121	095700	114307851	1313	1312	1313	1312	104
627	20231121	095600	114171338	1312	1312	1312	1312	43
628	20231121	095500	114114922	1313	1312	1313	1312	1032
629	20231121	095400	112759913	1313	1312	1313	1312	14
630	20231121	095300	112741542	1312	1311	1312	1311	72
631	20231121	095200	112647114	1313	1312	1313	1311	247
632	20231121	095100	112323243	1312	1311	1312	1311	762
633	20231121	095000	111324157	1312	1311	1312	1311	51
634	20231121	094900	111257295	1312	1312	1312	1312	798
635	20231121	094800	110210319	1313	1312	1313	1312	573
636	20231121	094700	109458043	1313	1312	1313	1312	387
637	20231121	094600	108950033	1312	1311	1312	1311	639
638	20231121	094500	108112220	1313	1313	1313	1311	2557
639	20231121	094400	104759023	1311	1314	1314	1310	9147
640	20231121	094300	92755804	1313	1322	1322	1312	12113
641	20231121	094200	76799219	1326	1321	1326	1320	18
642	20231121	094100	76775387	1320	1326	1326	1320	102
643	20231121	094000	76640696	1321	1321	1321	1321	1
644	20231121	093900	76639375	1320	1324	1324	1320	586
645	20231121	093800	75865165	1326	1326	1326	1326	28
646	20231121	093700	75828037	1326	1326	1326	1326	0
647	20231121	093600	75828037	1326	1326	1326	1326	20
648	20231121	093500	75801517	1327	1325	1327	1325	1000
649	20231121	093400	74475617	1326	1326	1326	1326	1
650	20231121	093300	74474291	1327	1327	1327	1327	0
651	20231121	093200	74474291	1327	1327	1327	1327	2
652	20231121	093100	74471637	1327	1320	1327	1320	1719
653	20231121	093000	72195321	1320	1320	1320	1320	918
654	20231121	092900	70983561	1320	1323	1323	1320	85
655	20231121	092800	70871191	1323	1322	1323	1322	381
656	20231121	092700	70367308	1320	1317	1320	1317	470
657	20231121	092600	69747814	1318	1321	1321	1318	2636
658	20231121	092500	66269396	1324	1321	1324	1320	1953
659	20231121	092400	63688785	1322	1324	1324	1322	2000
660	20231121	092300	61044038	1325	1325	1325	1323	706
661	20231121	092200	60109885	1325	1325	1325	1325	1583
662	20231121	092100	58012410	1323	1324	1325	1323	287
663	20231121	092000	57632595	1324	1324	1325	1324	119
664	20231121	091900	57475032	1326	1323	1326	1323	101
665	20231121	091800	57341109	1323	1323	1323	1322	1437
666	20231121	091700	55440789	1323	1324	1325	1323	1183
667	20231121	091600	53874411	1324	1322	1326	1322	1086
668	20231121	091500	52436617	1321	1325	1326	1319	1203
669	20231121	091400	50846613	1326	1339	1339	1326	3678
670	20231121	091300	45946842	1340	1340	1340	1340	6
671	20231121	091200	45938802	1346	1351	1351	1345	14092
672	20231121	091100	26964405	1354	1355	1355	1354	894
673	20231121	091000	25753535	1355	1357	1357	1355	942
674	20231121	090900	24476225	1360	1366	1367	1360	203
675	20231121	090800	24200126	1359	1366	1367	1359	158
676	20231121	090700	23985325	1357	1372	1372	1357	380
677	20231121	090600	23469650	1356	1374	1374	1356	567
678	20231121	090500	22697864	1374	1373	1374	1373	267
679	20231121	090400	22331184	1355	1356	1356	1355	1856
680	20231121	090300	19814474	1356	1356	1356	1356	507
681	20231121	090200	19126982	1354	1354	1355	1354	1600
682	20231121	090100	16959678	1354	1350	1354	1350	290
683	20231121	090000	16567022	1394	1345	1394	1345	12087