KissMeData/012030/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	185300	576419121	1681	1681	1681	1681	7831
3	20231121	185200	576419121	1681	1681	1681	1681	0
4	20231121	185100	576419121	1681	1681	1681	1681	0
5	20231121	185000	576419121	1681	1681	1681	1681	0
6	20231121	184900	576419121	1681	1681	1681	1681	0
7	20231121	184800	576419121	1681	1681	1681	1681	0
8	20231121	184700	576419121	1681	1681	1681	1681	0
9	20231121	184600	576419121	1681	1681	1681	1681	0
10	20231121	184500	576419121	1681	1681	1681	1681	0
11	20231121	184400	576419121	1681	1681	1681	1681	0
12	20231121	184300	576419121	1681	1681	1681	1681	0
13	20231121	184200	576419121	1681	1681	1681	1681	0
14	20231121	184100	576419121	1681	1681	1681	1681	0
15	20231121	184000	576419121	1681	1681	1681	1681	0
16	20231121	183900	576419121	1681	1681	1681	1681	0
17	20231121	183800	576419121	1681	1681	1681	1681	0
18	20231121	183700	576419121	1681	1681	1681	1681	0
19	20231121	183600	576419121	1681	1681	1681	1681	0
20	20231121	183500	576419121	1681	1681	1681	1681	0
21	20231121	183400	576419121	1681	1681	1681	1681	0
22	20231121	183300	576419121	1681	1681	1681	1681	0
23	20231121	183200	576419121	1681	1681	1681	1681	0
24	20231121	183100	576419121	1681	1681	1681	1681	0
25	20231121	183000	576419121	1681	1681	1681	1681	0
26	20231121	182900	576419121	1681	1681	1681	1681	0
27	20231121	182800	576419121	1681	1681	1681	1681	0
28	20231121	182700	576419121	1681	1681	1681	1681	0
29	20231121	182600	576419121	1681	1681	1681	1681	0
30	20231121	182500	576419121	1681	1681	1681	1681	0
31	20231121	182400	576419121	1681	1681	1681	1681	0
32	20231121	182300	576419121	1681	1681	1681	1681	7831
33	20231121	182200	576419121	1681	1681	1681	1681	0
34	20231121	182100	576419121	1681	1681	1681	1681	0
35	20231121	182000	576419121	1681	1681	1681	1681	0
36	20231121	181900	576419121	1681	1681	1681	1681	0
37	20231121	181800	576419121	1681	1681	1681	1681	0
38	20231121	181700	576419121	1681	1681	1681	1681	0
39	20231121	181600	576419121	1681	1681	1681	1681	0
40	20231121	181500	576419121	1681	1681	1681	1681	0
41	20231121	181400	576419121	1681	1681	1681	1681	0
42	20231121	181300	576419121	1681	1681	1681	1681	0
43	20231121	181200	576419121	1681	1681	1681	1681	0
44	20231121	181100	576419121	1681	1681	1681	1681	0
45	20231121	181000	576419121	1681	1681	1681	1681	0
46	20231121	180900	576419121	1681	1681	1681	1681	0
47	20231121	180800	576419121	1681	1681	1681	1681	0
48	20231121	180700	576419121	1681	1681	1681	1681	0
49	20231121	180600	576419121	1681	1681	1681	1681	0
50	20231121	180500	576419121	1681	1681	1681	1681	0
51	20231121	180400	576419121	1681	1681	1681	1681	0
52	20231121	180300	576419121	1681	1681	1681	1681	0
53	20231121	180200	576419121	1681	1681	1681	1681	0
54	20231121	180100	576419121	1681	1681	1681	1681	0
55	20231121	180000	576419121	1681	1681	1681	1681	0
56	20231121	175900	576419121	1681	1681	1681	1681	0
57	20231121	175800	576419121	1681	1681	1681	1681	0
58	20231121	175700	576419121	1681	1681	1681	1681	0
59	20231121	175600	576419121	1681	1681	1681	1681	0
60	20231121	175500	576419121	1681	1681	1681	1681	0
61	20231121	175400	576419121	1681	1681	1681	1681	0
62	20231121	175300	576419121	1681	1681	1681	1681	7831
63	20231121	175200	576419121	1681	1681	1681	1681	0
64	20231121	175100	576419121	1681	1681	1681	1681	0
65	20231121	175000	576419121	1681	1681	1681	1681	0
66	20231121	174900	576419121	1681	1681	1681	1681	0
67	20231121	174800	576419121	1681	1681	1681	1681	0
68	20231121	174700	576419121	1681	1681	1681	1681	0
69	20231121	174600	576419121	1681	1681	1681	1681	0
70	20231121	174500	576419121	1681	1681	1681	1681	0
71	20231121	174400	576419121	1681	1681	1681	1681	0
72	20231121	174300	576419121	1681	1681	1681	1681	0
73	20231121	174200	576419121	1681	1681	1681	1681	0
74	20231121	174100	576419121	1681	1681	1681	1681	0
75	20231121	174000	576419121	1681	1681	1681	1681	0
76	20231121	173900	576419121	1681	1681	1681	1681	0
77	20231121	173800	576419121	1681	1681	1681	1681	0
78	20231121	173700	576419121	1681	1681	1681	1681	0
79	20231121	173600	576419121	1681	1681	1681	1681	0
80	20231121	173500	576419121	1681	1681	1681	1681	0
81	20231121	173400	576419121	1681	1681	1681	1681	0
82	20231121	173300	576419121	1681	1681	1681	1681	0
83	20231121	173200	576419121	1681	1681	1681	1681	0
84	20231121	173100	576419121	1681	1681	1681	1681	0
85	20231121	173000	576419121	1681	1681	1681	1681	0
86	20231121	172900	576419121	1681	1681	1681	1681	0
87	20231121	172800	576419121	1681	1681	1681	1681	0
88	20231121	172700	576419121	1681	1681	1681	1681	0
89	20231121	172600	576419121	1681	1681	1681	1681	0
90	20231121	172500	576419121	1681	1681	1681	1681	0
91	20231121	172400	576419121	1681	1681	1681	1681	0
92	20231121	172300	576419121	1681	1681	1681	1681	7831
93	20231121	172200	576419121	1681	1681	1681	1681	0
94	20231121	172100	576419121	1681	1681	1681	1681	0
95	20231121	172000	576419121	1681	1681	1681	1681	0
96	20231121	171900	576419121	1681	1681	1681	1681	0
97	20231121	171800	576419121	1681	1681	1681	1681	0
98	20231121	171700	576419121	1681	1681	1681	1681	0
99	20231121	171600	576419121	1681	1681	1681	1681	0
100	20231121	171500	576419121	1681	1681	1681	1681	0
101	20231121	171400	576419121	1681	1681	1681	1681	0
102	20231121	171300	576419121	1681	1681	1681	1681	0
103	20231121	171200	576419121	1681	1681	1681	1681	0
104	20231121	171100	576419121	1681	1681	1681	1681	0
105	20231121	171000	576419121	1681	1681	1681	1681	0
106	20231121	170900	576419121	1681	1681	1681	1681	0
107	20231121	170800	576419121	1681	1681	1681	1681	0
108	20231121	170700	576419121	1681	1681	1681	1681	0
109	20231121	170600	576419121	1681	1681	1681	1681	0
110	20231121	170500	576419121	1681	1681	1681	1681	0
111	20231121	170400	576419121	1681	1681	1681	1681	0
112	20231121	170300	576419121	1681	1681	1681	1681	0
113	20231121	170200	576419121	1681	1681	1681	1681	0
114	20231121	170100	576419121	1681	1681	1681	1681	0
115	20231121	170000	576419121	1681	1681	1681	1681	0
116	20231121	165900	576419121	1681	1681	1681	1681	0
117	20231121	165800	576419121	1681	1681	1681	1681	0
118	20231121	165700	576419121	1681	1681	1681	1681	0
119	20231121	165600	576419121	1681	1681	1681	1681	0
120	20231121	165500	576419121	1681	1681	1681	1681	0
121	20231121	165400	576419121	1681	1681	1681	1681	0
122	20231121	165300	576419121	1681	1681	1681	1681	7831
123	20231121	165200	576419121	1681	1681	1681	1681	0
124	20231121	165100	576419121	1681	1681	1681	1681	0
125	20231121	165000	576419121	1681	1681	1681	1681	0
126	20231121	164900	576419121	1681	1681	1681	1681	0
127	20231121	164800	576419121	1681	1681	1681	1681	0
128	20231121	164700	576419121	1681	1681	1681	1681	0
129	20231121	164600	576419121	1681	1681	1681	1681	0
130	20231121	164500	576419121	1681	1681	1681	1681	0
131	20231121	164400	576419121	1681	1681	1681	1681	0
132	20231121	164300	576419121	1681	1681	1681	1681	0
133	20231121	164200	576419121	1681	1681	1681	1681	0
134	20231121	164100	576419121	1681	1681	1681	1681	0
135	20231121	164000	576419121	1681	1681	1681	1681	0
136	20231121	163900	576419121	1681	1681	1681	1681	0
137	20231121	163800	576419121	1681	1681	1681	1681	0
138	20231121	163700	576419121	1681	1681	1681	1681	0
139	20231121	163600	576419121	1681	1681	1681	1681	0
140	20231121	163500	576419121	1681	1681	1681	1681	0
141	20231121	163400	576419121	1681	1681	1681	1681	0
142	20231121	163300	576419121	1681	1681	1681	1681	0
143	20231121	163200	576419121	1681	1681	1681	1681	0
144	20231121	163100	576419121	1681	1681	1681	1681	0
145	20231121	163000	576419121	1681	1681	1681	1681	0
146	20231121	162900	576419121	1681	1681	1681	1681	0
147	20231121	162800	576419121	1681	1681	1681	1681	0
148	20231121	162700	576419121	1681	1681	1681	1681	0
149	20231121	162600	576419121	1681	1681	1681	1681	0
150	20231121	162500	576419121	1681	1681	1681	1681	0
151	20231121	162400	576419121	1681	1681	1681	1681	0
152	20231121	162300	576419121	1681	1681	1681	1681	7831
153	20231121	162200	576419121	1681	1681	1681	1681	0
154	20231121	162100	576419121	1681	1681	1681	1681	0
155	20231121	162000	576419121	1681	1681	1681	1681	0
156	20231121	161900	576419121	1681	1681	1681	1681	0
157	20231121	161800	576419121	1681	1681	1681	1681	0
158	20231121	161700	576419121	1681	1681	1681	1681	0
159	20231121	161600	576419121	1681	1681	1681	1681	0
160	20231121	161500	576419121	1681	1681	1681	1681	0
161	20231121	161400	576419121	1681	1681	1681	1681	0
162	20231121	161300	576419121	1681	1681	1681	1681	0
163	20231121	161200	576419121	1681	1681	1681	1681	0
164	20231121	161100	576419121	1681	1681	1681	1681	0
165	20231121	161000	576419121	1681	1681	1681	1681	0
166	20231121	160900	576419121	1681	1681	1681	1681	0
167	20231121	160800	576419121	1681	1681	1681	1681	0
168	20231121	160700	576419121	1681	1681	1681	1681	0
169	20231121	160600	576419121	1681	1681	1681	1681	0
170	20231121	160500	576419121	1681	1681	1681	1681	0
171	20231121	160400	576419121	1681	1681	1681	1681	0
172	20231121	160300	576419121	1681	1681	1681	1681	0
173	20231121	160200	576419121	1681	1681	1681	1681	0
174	20231121	160100	576419121	1681	1681	1681	1681	0
175	20231121	160000	576419121	1681	1681	1681	1681	0
176	20231121	155900	576419121	1681	1681	1681	1681	0
177	20231121	155800	576419121	1681	1681	1681	1681	0
178	20231121	155700	576419121	1681	1681	1681	1681	0
179	20231121	155600	576419121	1681	1681	1681	1681	0
180	20231121	155500	576419121	1681	1681	1681	1681	0
181	20231121	155400	576419121	1681	1681	1681	1681	0
182	20231121	155300	576419121	1681	1681	1681	1681	7831
183	20231121	155200	576419121	1681	1681	1681	1681	0
184	20231121	155100	576419121	1681	1681	1681	1681	0
185	20231121	155000	576419121	1681	1681	1681	1681	0
186	20231121	154900	576419121	1681	1681	1681	1681	0
187	20231121	154800	576419121	1681	1681	1681	1681	0
188	20231121	154700	576419121	1681	1681	1681	1681	0
189	20231121	154600	576419121	1681	1681	1681	1681	0
190	20231121	154500	576419121	1681	1681	1681	1681	0
191	20231121	154400	576419121	1681	1681	1681	1681	0
192	20231121	154300	576419121	1681	1681	1681	1681	0
193	20231121	154200	576419121	1681	1681	1681	1681	0
194	20231121	154100	576419121	1681	1681	1681	1681	0
195	20231121	154000	576419121	1681	1681	1681	1681	0
196	20231121	153900	576419121	1681	1681	1681	1681	0
197	20231121	153800	576419121	1681	1681	1681	1681	0
198	20231121	153700	576419121	1681	1681	1681	1681	0
199	20231121	153600	576419121	1681	1681	1681	1681	0
200	20231121	153500	576419121	1681	1681	1681	1681	0
201	20231121	153400	576419121	1681	1681	1681	1681	0
202	20231121	153300	576419121	1681	1681	1681	1681	0
203	20231121	153200	576419121	1681	1681	1681	1681	0
204	20231121	153100	576419121	1681	1681	1681	1681	0
205	20231121	153000	576419121	1681	1681	1681	1681	7831
206	20231121	152900	563255210	1682	1682	1682	1682	0
207	20231121	152800	563255210	1682	1682	1682	1682	0
208	20231121	152700	563255210	1682	1682	1682	1682	0
209	20231121	152600	563255210	1682	1682	1682	1682	0
210	20231121	152500	563255210	1682	1682	1682	1682	0
211	20231121	152400	563255210	1682	1682	1682	1682	0
212	20231121	152300	563255210	1682	1682	1682	1682	0
213	20231121	152200	563255210	1682	1682	1682	1682	0
214	20231121	152100	563255210	1682	1682	1682	1682	0
215	20231121	152000	563255210	1682	1682	1682	1682	0
216	20231121	151900	563255210	1682	1682	1682	1682	267
217	20231121	151800	562806116	1682	1680	1682	1680	1070
218	20231121	151700	561008508	1679	1678	1679	1678	1720
219	20231121	151600	558120638	1678	1679	1679	1678	925
220	20231121	151500	556568314	1679	1679	1679	1678	1078
221	20231121	151400	554758760	1679	1682	1682	1679	25759
222	20231121	151300	511483561	1682	1683	1683	1682	860
223	20231121	151200	510036981	1682	1684	1685	1682	13075
224	20231121	151100	488026839	1684	1684	1684	1684	0
225	20231121	151000	488026839	1684	1685	1685	1684	4
226	20231121	150900	488020101	1684	1685	1685	1684	211
227	20231121	150800	487664774	1685	1684	1685	1684	47
228	20231121	150700	487585582	1685	1685	1685	1685	10
229	20231121	150600	487568732	1685	1685	1685	1684	31
230	20231121	150500	487516499	1684	1685	1685	1684	169
231	20231121	150400	487231809	1684	1684	1685	1684	3114
232	20231121	150300	481986833	1685	1685	1685	1685	615
233	20231121	150200	480950558	1686	1686	1687	1686	31
234	20231121	150100	480898289	1685	1685	1685	1685	0
235	20231121	150000	480898289	1685	1685	1685	1685	69
236	20231121	145900	480782024	1685	1685	1685	1685	225
237	20231121	145800	480402899	1685	1685	1685	1685	0
238	20231121	145700	480402899	1685	1685	1685	1685	0
239	20231121	145600	480402899	1685	1685	1685	1685	357
240	20231121	145500	479801354	1685	1685	1685	1685	13
241	20231121	145400	479779449	1684	1684	1684	1684	0
242	20231121	145300	479779449	1684	1684	1684	1684	0
243	20231121	145200	479779449	1684	1685	1685	1684	1979
244	20231121	145100	476446811	1685	1685	1685	1685	687
245	20231121	145000	475289216	1687	1687	1687	1687	8
246	20231121	144900	475275720	1685	1685	1685	1685	2412
247	20231121	144800	471211500	1685	1685	1685	1685	382
248	20231121	144700	470567830	1685	1685	1685	1685	256
249	20231121	144600	470136470	1685	1685	1685	1685	696
250	20231121	144500	468963710	1685	1684	1685	1684	817
251	20231121	144400	467587846	1684	1684	1684	1684	488
252	20231121	144300	466766054	1683	1690	1690	1683	28230
253	20231121	144200	419190336	1690	1690	1690	1690	6
254	20231121	144100	419180196	1690	1690	1690	1690	40
255	20231121	144000	419112596	1688	1688	1688	1688	0
256	20231121	143900	419112596	1688	1688	1688	1688	16
257	20231121	143800	419085588	1688	1688	1688	1688	641
258	20231121	143700	418003580	1688	1688	1688	1688	57
259	20231121	143600	417907364	1687	1688	1688	1687	700
260	20231121	143500	416725832	1688	1688	1688	1688	0
261	20231121	143400	416725832	1688	1688	1688	1688	0
262	20231121	143300	416725832	1688	1688	1688	1688	224
263	20231121	143200	416347720	1687	1689	1689	1687	1200
264	20231121	143100	414323146	1689	1689	1689	1689	0
265	20231121	143000	414323146	1689	1689	1689	1689	238
266	20231121	142900	413921164	1689	1689	1689	1689	0
267	20231121	142800	413921164	1689	1689	1689	1689	554
268	20231121	142700	412985458	1689	1689	1689	1689	130
269	20231121	142600	412765888	1689	1689	1690	1689	581
270	20231121	142500	411784078	1689	1689	1689	1689	1054
271	20231121	142400	410003872	1689	1689	1689	1689	200
272	20231121	142300	409666072	1687	1687	1687	1687	523
273	20231121	142200	408783771	1687	1687	1687	1687	324
274	20231121	142100	408237183	1686	1686	1686	1686	0
275	20231121	142000	408237183	1686	1688	1688	1686	10659
276	20231121	141900	390254308	1689	1689	1689	1689	713
277	20231121	141800	389050051	1690	1690	1690	1690	20
278	20231121	141700	389016251	1690	1690	1690	1690	10
279	20231121	141600	388999351	1688	1688	1688	1688	4408
280	20231121	141500	381558647	1688	1692	1692	1688	5141
281	20231121	141400	372874583	1693	1693	1693	1693	61
282	20231121	141300	372771310	1693	1693	1693	1693	19
283	20231121	141200	372739143	1692	1692	1692	1692	44
284	20231121	141100	372664695	1692	1692	1692	1692	0
285	20231121	141000	372664695	1692	1692	1692	1692	210
286	20231121	140900	372309375	1692	1692	1692	1692	0
287	20231121	140800	372309375	1692	1692	1692	1692	30
288	20231121	140700	372258615	1690	1690	1690	1690	25
289	20231121	140600	372216365	1690	1690	1690	1690	0
290	20231121	140500	372216365	1690	1690	1690	1690	0
291	20231121	140400	372216365	1690	1690	1690	1690	777
292	20231121	140300	370903235	1690	1690	1690	1690	30
293	20231121	140200	370852535	1689	1689	1689	1689	0
294	20231121	140100	370852535	1689	1689	1689	1689	0
295	20231121	140000	370852535	1689	1690	1690	1689	217
296	20231121	135900	370486021	1690	1690	1690	1690	107
297	20231121	135800	370305191	1690	1690	1690	1690	81
298	20231121	135700	370168301	1690	1690	1690	1690	170
299	20231121	135600	369881001	1690	1691	1691	1690	1283
300	20231121	135500	367712711	1691	1691	1691	1691	0
301	20231121	135400	367712711	1691	1691	1691	1691	327
302	20231121	135300	367159754	1691	1691	1691	1691	17
303	20231121	135200	367131007	1691	1691	1691	1691	23
304	20231121	135100	367092114	1691	1691	1691	1691	61
305	20231121	135000	366988963	1690	1690	1690	1690	0
306	20231121	134900	366988963	1690	1691	1691	1690	44
307	20231121	134800	366914591	1692	1692	1692	1692	11
308	20231121	134700	366895979	1689	1689	1689	1689	2451
309	20231121	134600	362756240	1689	1688	1689	1688	1748
310	20231121	134500	359805306	1688	1687	1688	1687	932
311	20231121	134400	358232191	1687	1687	1687	1687	236
312	20231121	134300	357834059	1687	1687	1687	1687	236
313	20231121	134200	357435927	1687	1687	1687	1687	1010
314	20231121	134100	355732057	1687	1687	1687	1687	2289
315	20231121	134000	351870514	1686	1691	1691	1686	20244
316	20231121	133900	317681417	1692	1692	1692	1692	1060
317	20231121	133800	315887897	1691	1691	1691	1691	200
318	20231121	133700	315549697	1691	1692	1692	1691	1030
319	20231121	133600	313807937	1692	1693	1693	1692	5106
320	20231121	133500	305166186	1694	1693	1694	1693	2102
321	20231121	133400	301607498	1694	1694	1694	1694	273
322	20231121	133300	301145036	1694	1694	1694	1694	0
323	20231121	133200	301145036	1694	1694	1694	1694	0
324	20231121	133100	301145036	1694	1694	1694	1694	0
325	20231121	133000	301145036	1694	1694	1694	1694	0
326	20231121	132900	301145036	1694	1694	1694	1694	0
327	20231121	132800	301145036	1694	1694	1694	1694	201
328	20231121	132700	300804542	1694	1694	1694	1694	89
329	20231121	132600	300653776	1694	1694	1694	1694	0
330	20231121	132500	300653776	1694	1694	1694	1694	0
331	20231121	132400	300653776	1694	1693	1694	1693	522
332	20231121	132300	299770010	1695	1695	1695	1695	71
333	20231121	132200	299649665	1695	1695	1695	1695	50
334	20231121	132100	299564915	1693	1693	1693	1693	0
335	20231121	132000	299564915	1693	1693	1693	1693	190
336	20231121	131900	299243245	1693	1693	1693	1693	502
337	20231121	131800	298393359	1692	1693	1693	1692	2800
338	20231121	131700	293654759	1694	1694	1694	1694	1
339	20231121	131600	293653065	1694	1694	1694	1694	106
340	20231121	131500	293473501	1694	1694	1694	1694	0
341	20231121	131400	293473501	1694	1694	1694	1694	3
342	20231121	131300	293468419	1693	1693	1693	1693	1
343	20231121	131200	293466726	1693	1693	1693	1693	1021
344	20231121	131100	291738173	1692	1692	1692	1692	1015
345	20231121	131000	290020793	1692	1693	1693	1692	7160
346	20231121	130900	277906053	1693	1693	1693	1693	1296
347	20231121	130800	275711925	1693	1693	1693	1693	78
348	20231121	130700	275579871	1693	1693	1693	1693	28
349	20231121	130600	275532467	1693	1694	1694	1693	2908
350	20231121	130500	270609214	1693	1693	1693	1693	23
351	20231121	130400	270570275	1693	1693	1693	1693	1102
352	20231121	130300	268704589	1692	1693	1693	1692	382
353	20231121	130200	268058168	1693	1693	1693	1693	139
354	20231121	130100	267822841	1693	1693	1694	1693	1443
355	20231121	130000	265379833	1693	1693	1693	1693	0
356	20231121	125900	265379833	1693	1693	1693	1693	0
357	20231121	125800	265379833	1693	1694	1694	1693	2296
358	20231121	125700	261490639	1694	1694	1694	1694	8
359	20231121	125600	261477087	1694	1695	1695	1694	877
360	20231121	125500	259991297	1695	1695	1695	1695	446
361	20231121	125400	259235327	1695	1695	1695	1695	317
362	20231121	125300	258698012	1695	1695	1695	1695	697
363	20231121	125200	257516597	1697	1697	1697	1697	0
364	20231121	125100	257516597	1697	1697	1697	1697	8
365	20231121	125000	257503021	1697	1698	1698	1696	2975
366	20231121	124900	252455839	1698	1698	1698	1698	0
367	20231121	124800	252455839	1698	1698	1698	1698	1
368	20231121	124700	252454141	1697	1697	1697	1697	0
369	20231121	124600	252454141	1697	1697	1697	1697	3
370	20231121	124500	252449050	1697	1697	1697	1697	106
371	20231121	124400	252269168	1696	1696	1696	1696	0
372	20231121	124300	252269168	1696	1696	1696	1696	201
373	20231121	124200	251928272	1695	1695	1695	1695	0
374	20231121	124100	251928272	1695	1694	1695	1694	416
375	20231121	124000	251223368	1693	1694	1694	1693	3339
376	20231121	123900	245570243	1694	1695	1695	1694	2951
377	20231121	123800	240571229	1695	1695	1695	1695	146
378	20231121	123700	240323759	1695	1695	1695	1695	1032
379	20231121	123600	238574519	1695	1697	1697	1695	2061
380	20231121	123500	235078574	1697	1699	1699	1697	915
381	20231121	123400	233525669	1698	1700	1700	1698	7851
382	20231121	123300	220190203	1700	1700	1700	1700	106
383	20231121	123200	220010003	1699	1700	1700	1699	54
384	20231121	123100	219918206	1700	1700	1700	1700	15
385	20231121	123000	219892706	1700	1700	1700	1700	24
386	20231121	122900	219851906	1700	1700	1700	1700	268
387	20231121	122800	219396306	1700	1700	1700	1700	256
388	20231121	122700	218961106	1701	1701	1701	1701	0
389	20231121	122600	218961106	1701	1701	1701	1701	5
390	20231121	122500	218952601	1701	1701	1701	1701	3
391	20231121	122400	218947498	1701	1701	1701	1701	6
392	20231121	122300	218937292	1701	1701	1701	1701	0
393	20231121	122200	218937292	1701	1701	1701	1701	5
394	20231121	122100	218928787	1701	1701	1701	1701	0
395	20231121	122000	218928787	1701	1701	1701	1701	7
396	20231121	121900	218916880	1701	1700	1701	1700	1436
397	20231121	121800	216475620	1700	1700	1700	1700	1
398	20231121	121700	216473920	1700	1700	1700	1700	4
399	20231121	121600	216467120	1700	1700	1700	1700	2946
400	20231121	121500	211458920	1700	1700	1700	1700	0
401	20231121	121400	211458920	1700	1700	1700	1700	0
402	20231121	121300	211458920	1700	1700	1700	1700	48
403	20231121	121200	211377320	1700	1699	1700	1699	11
404	20231121	121100	211358630	1700	1700	1700	1700	2
405	20231121	121000	211355230	1700	1700	1700	1700	0
406	20231121	120900	211355230	1700	1700	1700	1700	121
407	20231121	120800	211149530	1700	1701	1701	1700	8259
408	20231121	120700	197107423	1701	1701	1701	1701	0
409	20231121	120600	197107423	1701	1701	1701	1701	0
410	20231121	120500	197107423	1701	1701	1701	1701	200
411	20231121	120400	196767223	1701	1701	1701	1701	2
412	20231121	120300	196763821	1702	1701	1702	1701	63
413	20231121	120200	196656651	1701	1701	1701	1701	14
414	20231121	120100	196632837	1702	1702	1702	1702	109
415	20231121	120000	196447319	1702	1702	1702	1702	0
416	20231121	115900	196447319	1702	1702	1702	1702	300
417	20231121	115800	195936719	1701	1701	1701	1701	0
418	20231121	115700	195936719	1701	1701	1701	1701	600
419	20231121	115600	194916119	1701	1701	1701	1701	23
420	20231121	115500	194876996	1701	1701	1701	1701	0
421	20231121	115400	194876996	1701	1703	1703	1701	218
422	20231121	115300	194505778	1703	1701	1703	1701	278
423	20231121	115200	194032396	1701	1701	1701	1701	0
424	20231121	115100	194032396	1701	1701	1701	1701	1000
425	20231121	115000	192331396	1702	1702	1702	1702	1
426	20231121	114900	192329694	1702	1702	1702	1702	0
427	20231121	114800	192329694	1702	1702	1702	1702	495
428	20231121	114700	191487204	1702	1702	1702	1702	0
429	20231121	114600	191487204	1702	1702	1702	1702	0
430	20231121	114500	191487204	1702	1702	1702	1702	3
431	20231121	114400	191482098	1700	1701	1701	1700	2644
432	20231121	114300	186986334	1702	1702	1702	1702	1
433	20231121	114200	186984632	1701	1701	1701	1701	0
434	20231121	114100	186984632	1701	1701	1701	1701	0
435	20231121	114000	186984632	1701	1702	1702	1701	11
436	20231121	113900	186965919	1701	1701	1701	1701	100
437	20231121	113800	186795819	1701	1702	1702	1701	505
438	20231121	113700	185936809	1700	1700	1700	1700	0
439	20231121	113600	185936809	1700	1700	1700	1700	2000
440	20231121	113500	182536809	1700	1700	1701	1700	556
441	20231121	113400	181591561	1700	1700	1700	1700	97
442	20231121	113300	181426661	1700	1700	1700	1700	18
443	20231121	113200	181396061	1699	1699	1699	1699	0
444	20231121	113100	181396061	1699	1700	1700	1699	3
445	20231121	113000	181390962	1699	1699	1699	1699	1
446	20231121	112900	181389263	1700	1700	1700	1700	33
447	20231121	112800	181333163	1700	1700	1700	1700	3
448	20231121	112700	181328063	1700	1700	1700	1700	55
449	20231121	112600	181234563	1700	1700	1700	1700	215
450	20231121	112500	180869063	1700	1700	1700	1700	0
451	20231121	112400	180869063	1700	1700	1700	1700	1
452	20231121	112300	180867363	1699	1700	1700	1699	6
453	20231121	112200	180857166	1699	1700	1700	1699	94
454	20231121	112100	180697369	1701	1701	1701	1701	3
455	20231121	112000	180692266	1701	1701	1701	1701	1
456	20231121	111900	180690565	1701	1701	1701	1701	2
457	20231121	111800	180687163	1700	1700	1700	1700	0
458	20231121	111700	180687163	1700	1701	1701	1700	3
459	20231121	111600	180682061	1701	1701	1701	1701	10
460	20231121	111500	180665051	1701	1701	1701	1701	0
461	20231121	111400	180665051	1701	1701	1701	1701	1
462	20231121	111300	180663350	1700	1700	1700	1700	0
463	20231121	111200	180663350	1700	1700	1700	1700	1
464	20231121	111100	180661650	1701	1701	1701	1701	1
465	20231121	111000	180659949	1701	1700	1701	1700	219
466	20231121	110900	180287648	1698	1698	1698	1698	30
467	20231121	110800	180236708	1698	1698	1698	1698	0
468	20231121	110700	180236708	1698	1698	1698	1698	1005
469	20231121	110600	178530218	1698	1698	1698	1697	101
470	20231121	110500	178358730	1698	1698	1698	1698	450
471	20231121	110400	177594630	1698	1697	1698	1697	1604
472	20231121	110300	174872632	1697	1700	1700	1697	1894
473	20231121	110200	171657103	1700	1703	1703	1699	8923
474	20231121	110100	156488380	1703	1703	1703	1703	0
475	20231121	110000	156488380	1703	1702	1703	1702	11
476	20231121	105900	156469653	1702	1702	1702	1702	200
477	20231121	105800	156129253	1703	1703	1703	1703	5
478	20231121	105700	156120738	1703	1703	1703	1703	50
479	20231121	105600	156035588	1703	1703	1703	1703	0
480	20231121	105500	156035588	1703	1703	1703	1703	830
481	20231121	105400	154622098	1702	1703	1703	1702	601
482	20231121	105300	153599195	1703	1703	1703	1703	9
483	20231121	105200	153583868	1703	1703	1703	1703	5
484	20231121	105100	153575353	1703	1703	1703	1703	0
485	20231121	105000	153575353	1703	1703	1703	1703	554
486	20231121	104900	152631891	1702	1702	1702	1702	2800
487	20231121	104800	147866291	1702	1702	1702	1702	6213
488	20231121	104700	137291765	1702	1702	1702	1702	4
489	20231121	104600	137284957	1702	1702	1702	1702	13
490	20231121	104500	137262831	1702	1702	1702	1702	4
491	20231121	104400	137256023	1702	1702	1702	1702	100
492	20231121	104300	137085823	1702	1702	1702	1702	5
493	20231121	104200	137077313	1701	1701	1701	1701	0
494	20231121	104100	137077313	1701	1703	1703	1701	4505
495	20231121	104000	129414168	1703	1703	1703	1703	55
496	20231121	103900	129320503	1703	1702	1703	1701	582
497	20231121	103800	128330111	1702	1702	1702	1702	0
498	20231121	103700	128330111	1702	1701	1702	1701	1813
499	20231121	103600	125245484	1701	1701	1701	1701	0
500	20231121	103500	125245484	1701	1702	1702	1701	1956
501	20231121	103400	121918122	1702	1702	1702	1702	319
502	20231121	103300	121375184	1703	1703	1703	1702	3935
503	20231121	103200	114676023	1703	1703	1703	1703	100
504	20231121	103100	114505723	1704	1704	1704	1704	0
505	20231121	103000	114505723	1704	1704	1704	1704	939
506	20231121	102900	112905667	1704	1704	1704	1704	5
507	20231121	102800	112897147	1704	1704	1704	1704	0
508	20231121	102700	112897147	1704	1704	1704	1704	1
509	20231121	102600	112895443	1704	1704	1704	1704	5
510	20231121	102500	112886923	1703	1703	1703	1703	301
511	20231121	102400	112374320	1705	1705	1705	1705	5
512	20231121	102300	112365795	1705	1705	1705	1705	0
513	20231121	102200	112365795	1705	1705	1705	1705	105
514	20231121	102100	112186770	1705	1705	1705	1705	0
515	20231121	102000	112186770	1705	1705	1705	1705	5
516	20231121	101900	112178245	1703	1705	1705	1703	3
517	20231121	101800	112173134	1705	1705	1705	1705	5
518	20231121	101700	112164609	1705	1705	1705	1705	1000
519	20231121	101600	110459609	1705	1705	1705	1705	15
520	20231121	101500	110434034	1705	1705	1705	1705	0
521	20231121	101400	110434034	1705	1704	1705	1704	1808
522	20231121	101300	107353096	1704	1703	1704	1703	230
523	20231121	101200	106961405	1703	1703	1703	1703	0
524	20231121	101100	106961405	1703	1703	1703	1703	50
525	20231121	101000	106876255	1704	1704	1704	1704	5
526	20231121	100900	106867735	1704	1704	1704	1704	40
527	20231121	100800	106799575	1704	1703	1704	1703	50
528	20231121	100700	106714420	1703	1703	1703	1703	105
529	20231121	100600	106535605	1703	1703	1703	1703	79
530	20231121	100500	106401068	1703	1703	1704	1703	171
531	20231121	100400	106109805	1704	1704	1704	1704	5
532	20231121	100300	106101285	1704	1704	1704	1704	0
533	20231121	100200	106101285	1704	1703	1704	1703	1497
534	20231121	100100	103551889	1703	1704	1704	1703	21
535	20231121	100000	103516116	1704	1704	1704	1704	5
536	20231121	095900	103507596	1704	1704	1704	1704	17
537	20231121	095800	103478628	1704	1704	1704	1704	5
538	20231121	095700	103470108	1704	1704	1704	1704	20
539	20231121	095600	103436028	1704	1702	1704	1702	603
540	20231121	095500	102409512	1704	1704	1704	1704	0
541	20231121	095400	102409512	1704	1704	1704	1704	7
542	20231121	095300	102397584	1703	1703	1703	1703	600
543	20231121	095200	101375784	1704	1704	1704	1704	7
544	20231121	095100	101363856	1704	1703	1705	1701	2384
545	20231121	095000	97303630	1703	1703	1703	1703	1
546	20231121	094900	97301927	1702	1702	1702	1702	0
547	20231121	094800	97301927	1702	1703	1703	1702	3471
548	20231121	094700	91394279	1703	1702	1703	1702	1353
549	20231121	094600	89091459	1702	1702	1702	1702	1389
550	20231121	094500	86727381	1703	1702	1703	1702	10
551	20231121	094400	86710353	1702	1703	1703	1702	1246
552	20231121	094300	84589615	1703	1705	1705	1703	45
553	20231121	094200	84512934	1705	1705	1705	1705	5
554	20231121	094100	84504409	1704	1704	1704	1704	176
555	20231121	094000	84204505	1705	1704	1705	1704	61
556	20231121	093900	84100560	1705	1705	1705	1705	18
557	20231121	093800	84069870	1705	1705	1705	1705	14
558	20231121	093700	84046000	1705	1705	1705	1705	1
559	20231121	093600	84044295	1705	1704	1705	1704	166
560	20231121	093500	83761423	1704	1704	1704	1704	0
561	20231121	093400	83761423	1704	1705	1705	1704	51
562	20231121	093300	83674518	1705	1706	1706	1705	9
563	20231121	093200	83659170	1706	1704	1706	1704	206
564	20231121	093100	83308135	1703	1703	1703	1703	170
565	20231121	093000	83018625	1703	1702	1703	1702	1644
566	20231121	092900	80220507	1700	1703	1703	1700	11490
567	20231121	092800	60678335	1703	1703	1703	1703	22
568	20231121	092700	60640869	1704	1704	1704	1704	6
569	20231121	092600	60630645	1703	1704	1704	1703	1072
570	20231121	092500	58805028	1705	1705	1705	1705	1
571	20231121	092400	58803323	1705	1705	1705	1705	30
572	20231121	092300	58752173	1706	1706	1706	1706	2
573	20231121	092200	58748761	1705	1705	1705	1705	1
574	20231121	092100	58747056	1706	1702	1706	1702	158
575	20231121	092000	58477762	1703	1706	1706	1703	103
576	20231121	091900	58302203	1708	1708	1708	1708	4
577	20231121	091800	58295371	1708	1708	1708	1708	5
578	20231121	091700	58286831	1706	1706	1706	1703	1009
579	20231121	091600	56566212	1706	1706	1706	1706	252
580	20231121	091500	56136300	1709	1709	1709	1703	2570
581	20231121	091400	51756249	1710	1710	1710	1710	3384
582	20231121	091300	45969609	1712	1714	1715	1712	731
583	20231121	091200	44716935	1714	1715	1715	1714	67
584	20231121	091100	44602077	1715	1712	1715	1712	507
585	20231121	091000	43733902	1712	1712	1712	1712	107
586	20231121	090900	43550718	1710	1705	1710	1704	5622
587	20231121	090800	33952298	1707	1708	1708	1705	1747
588	20231121	090700	30973311	1708	1708	1708	1708	1
589	20231121	090600	30971603	1709	1705	1709	1705	10428
590	20231121	090500	13179439	1705	1705	1705	1705	606
591	20231121	090400	12146209	1705	1705	1705	1705	23
592	20231121	090300	12106994	1705	1707	1707	1705	1031
593	20231121	090200	10347137	1707	1705	1707	1704	359
594	20231121	090100	9735116	1707	1707	1707	1705	3254
595	20231121	090000	4185432	1708	1708	1708	1708	954