KissMeData/013720/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	185400	744893996	1899	1899	1899	1899	8371
3	20231122	185300	744893996	1899	1899	1899	1899	0
4	20231122	185200	744893996	1899	1899	1899	1899	0
5	20231122	185100	744893996	1899	1899	1899	1899	0
6	20231122	185000	744893996	1899	1899	1899	1899	0
7	20231122	184900	744893996	1899	1899	1899	1899	0
8	20231122	184800	744893996	1899	1899	1899	1899	0
9	20231122	184700	744893996	1899	1899	1899	1899	0
10	20231122	184600	744893996	1899	1899	1899	1899	0
11	20231122	184500	744893996	1899	1899	1899	1899	0
12	20231122	184400	744893996	1899	1899	1899	1899	0
13	20231122	184300	744893996	1899	1899	1899	1899	0
14	20231122	184200	744893996	1899	1899	1899	1899	0
15	20231122	184100	744893996	1899	1899	1899	1899	0
16	20231122	184000	744893996	1899	1899	1899	1899	0
17	20231122	183900	744893996	1899	1899	1899	1899	0
18	20231122	183800	744893996	1899	1899	1899	1899	0
19	20231122	183700	744893996	1899	1899	1899	1899	0
20	20231122	183600	744893996	1899	1899	1899	1899	0
21	20231122	183500	744893996	1899	1899	1899	1899	0
22	20231122	183400	744893996	1899	1899	1899	1899	0
23	20231122	183300	744893996	1899	1899	1899	1899	0
24	20231122	183200	744893996	1899	1899	1899	1899	0
25	20231122	183100	744893996	1899	1899	1899	1899	0
26	20231122	183000	744893996	1899	1899	1899	1899	0
27	20231122	182900	744893996	1899	1899	1899	1899	0
28	20231122	182800	744893996	1899	1899	1899	1899	0
29	20231122	182700	744893996	1899	1899	1899	1899	0
30	20231122	182600	744893996	1899	1899	1899	1899	0
31	20231122	182500	744893996	1899	1899	1899	1899	0
32	20231122	182400	744893996	1899	1899	1899	1899	8371
33	20231122	182300	744893996	1899	1899	1899	1899	0
34	20231122	182200	744893996	1899	1899	1899	1899	0
35	20231122	182100	744893996	1899	1899	1899	1899	0
36	20231122	182000	744893996	1899	1899	1899	1899	0
37	20231122	181900	744893996	1899	1899	1899	1899	0
38	20231122	181800	744893996	1899	1899	1899	1899	0
39	20231122	181700	744893996	1899	1899	1899	1899	0
40	20231122	181600	744893996	1899	1899	1899	1899	0
41	20231122	181500	744893996	1899	1899	1899	1899	0
42	20231122	181400	744893996	1899	1899	1899	1899	0
43	20231122	181300	744893996	1899	1899	1899	1899	0
44	20231122	181200	744893996	1899	1899	1899	1899	0
45	20231122	181100	744893996	1899	1899	1899	1899	0
46	20231122	181000	744893996	1899	1899	1899	1899	0
47	20231122	180900	744893996	1899	1899	1899	1899	0
48	20231122	180800	744893996	1899	1899	1899	1899	0
49	20231122	180700	744893996	1899	1899	1899	1899	0
50	20231122	180600	744893996	1899	1899	1899	1899	0
51	20231122	180500	744893996	1899	1899	1899	1899	0
52	20231122	180400	744893996	1899	1899	1899	1899	0
53	20231122	180300	744893996	1899	1899	1899	1899	0
54	20231122	180200	744893996	1899	1899	1899	1899	0
55	20231122	180100	744893996	1899	1899	1899	1899	0
56	20231122	180000	744893996	1899	1899	1899	1899	0
57	20231122	175900	744893996	1899	1899	1899	1899	0
58	20231122	175800	744893996	1899	1899	1899	1899	0
59	20231122	175700	744893996	1899	1899	1899	1899	0
60	20231122	175600	744893996	1899	1899	1899	1899	0
61	20231122	175500	744893996	1899	1899	1899	1899	0
62	20231122	175400	744893996	1899	1899	1899	1899	8371
63	20231122	175300	744893996	1899	1899	1899	1899	0
64	20231122	175200	744893996	1899	1899	1899	1899	0
65	20231122	175100	744893996	1899	1899	1899	1899	0
66	20231122	175000	744893996	1899	1899	1899	1899	0
67	20231122	174900	744893996	1899	1899	1899	1899	0
68	20231122	174800	744893996	1899	1899	1899	1899	0
69	20231122	174700	744893996	1899	1899	1899	1899	0
70	20231122	174600	744893996	1899	1899	1899	1899	0
71	20231122	174500	744893996	1899	1899	1899	1899	0
72	20231122	174400	744893996	1899	1899	1899	1899	0
73	20231122	174300	744893996	1899	1899	1899	1899	0
74	20231122	174200	744893996	1899	1899	1899	1899	0
75	20231122	174100	744893996	1899	1899	1899	1899	0
76	20231122	174000	744893996	1899	1899	1899	1899	0
77	20231122	173900	744893996	1899	1899	1899	1899	0
78	20231122	173800	744893996	1899	1899	1899	1899	0
79	20231122	173700	744893996	1899	1899	1899	1899	0
80	20231122	173600	744893996	1899	1899	1899	1899	0
81	20231122	173500	744893996	1899	1899	1899	1899	0
82	20231122	173400	744893996	1899	1899	1899	1899	0
83	20231122	173300	744893996	1899	1899	1899	1899	0
84	20231122	173200	744893996	1899	1899	1899	1899	0
85	20231122	173100	744893996	1899	1899	1899	1899	0
86	20231122	173000	744893996	1899	1899	1899	1899	0
87	20231122	172900	744893996	1899	1899	1899	1899	0
88	20231122	172800	744893996	1899	1899	1899	1899	0
89	20231122	172700	744893996	1899	1899	1899	1899	0
90	20231122	172600	744893996	1899	1899	1899	1899	0
91	20231122	172500	744893996	1899	1899	1899	1899	0
92	20231122	172400	744893996	1899	1899	1899	1899	8371
93	20231122	172300	744893996	1899	1899	1899	1899	0
94	20231122	172200	744893996	1899	1899	1899	1899	0
95	20231122	172100	744893996	1899	1899	1899	1899	0
96	20231122	172000	744893996	1899	1899	1899	1899	0
97	20231122	171900	744893996	1899	1899	1899	1899	0
98	20231122	171800	744893996	1899	1899	1899	1899	0
99	20231122	171700	744893996	1899	1899	1899	1899	0
100	20231122	171600	744893996	1899	1899	1899	1899	0
101	20231122	171500	744893996	1899	1899	1899	1899	0
102	20231122	171400	744893996	1899	1899	1899	1899	0
103	20231122	171300	744893996	1899	1899	1899	1899	0
104	20231122	171200	744893996	1899	1899	1899	1899	0
105	20231122	171100	744893996	1899	1899	1899	1899	0
106	20231122	171000	744893996	1899	1899	1899	1899	0
107	20231122	170900	744893996	1899	1899	1899	1899	0
108	20231122	170800	744893996	1899	1899	1899	1899	0
109	20231122	170700	744893996	1899	1899	1899	1899	0
110	20231122	170600	744893996	1899	1899	1899	1899	0
111	20231122	170500	744893996	1899	1899	1899	1899	0
112	20231122	170400	744893996	1899	1899	1899	1899	0
113	20231122	170300	744893996	1899	1899	1899	1899	0
114	20231122	170200	744893996	1899	1899	1899	1899	0
115	20231122	170100	744893996	1899	1899	1899	1899	0
116	20231122	170000	744893996	1899	1899	1899	1899	0
117	20231122	165900	744893996	1899	1899	1899	1899	0
118	20231122	165800	744893996	1899	1899	1899	1899	0
119	20231122	165700	744893996	1899	1899	1899	1899	0
120	20231122	165600	744893996	1899	1899	1899	1899	0
121	20231122	165500	744893996	1899	1899	1899	1899	0
122	20231122	165400	744893996	1899	1899	1899	1899	8371
123	20231122	165300	744893996	1899	1899	1899	1899	0
124	20231122	165200	744893996	1899	1899	1899	1899	0
125	20231122	165100	744893996	1899	1899	1899	1899	0
126	20231122	165000	744893996	1899	1899	1899	1899	0
127	20231122	164900	744893996	1899	1899	1899	1899	0
128	20231122	164800	744893996	1899	1899	1899	1899	0
129	20231122	164700	744893996	1899	1899	1899	1899	0
130	20231122	164600	744893996	1899	1899	1899	1899	0
131	20231122	164500	744893996	1899	1899	1899	1899	0
132	20231122	164400	744893996	1899	1899	1899	1899	0
133	20231122	164300	744893996	1899	1899	1899	1899	0
134	20231122	164200	744893996	1899	1899	1899	1899	0
135	20231122	164100	744893996	1899	1899	1899	1899	0
136	20231122	164000	744893996	1899	1899	1899	1899	0
137	20231122	163900	744893996	1899	1899	1899	1899	0
138	20231122	163800	744893996	1899	1899	1899	1899	0
139	20231122	163700	744893996	1899	1899	1899	1899	0
140	20231122	163600	744893996	1899	1899	1899	1899	0
141	20231122	163500	744893996	1899	1899	1899	1899	0
142	20231122	163400	744893996	1899	1899	1899	1899	0
143	20231122	163300	744893996	1899	1899	1899	1899	0
144	20231122	163200	744893996	1899	1899	1899	1899	0
145	20231122	163100	744893996	1899	1899	1899	1899	0
146	20231122	163000	744893996	1899	1899	1899	1899	0
147	20231122	162900	744893996	1899	1899	1899	1899	0
148	20231122	162800	744893996	1899	1899	1899	1899	0
149	20231122	162700	744893996	1899	1899	1899	1899	0
150	20231122	162600	744893996	1899	1899	1899	1899	0
151	20231122	162500	744893996	1899	1899	1899	1899	0
152	20231122	162400	744893996	1899	1899	1899	1899	8371
153	20231122	162300	744893996	1899	1899	1899	1899	0
154	20231122	162200	744893996	1899	1899	1899	1899	0
155	20231122	162100	744893996	1899	1899	1899	1899	0
156	20231122	162000	744893996	1899	1899	1899	1899	0
157	20231122	161900	744893996	1899	1899	1899	1899	0
158	20231122	161800	744893996	1899	1899	1899	1899	0
159	20231122	161700	744893996	1899	1899	1899	1899	0
160	20231122	161600	744893996	1899	1899	1899	1899	0
161	20231122	161500	744893996	1899	1899	1899	1899	0
162	20231122	161400	744893996	1899	1899	1899	1899	0
163	20231122	161300	744893996	1899	1899	1899	1899	0
164	20231122	161200	744893996	1899	1899	1899	1899	0
165	20231122	161100	744893996	1899	1899	1899	1899	0
166	20231122	161000	744893996	1899	1899	1899	1899	0
167	20231122	160900	744893996	1899	1899	1899	1899	0
168	20231122	160800	744893996	1899	1899	1899	1899	0
169	20231122	160700	744893996	1899	1899	1899	1899	0
170	20231122	160600	744893996	1899	1899	1899	1899	0
171	20231122	160500	744893996	1899	1899	1899	1899	0
172	20231122	160400	744893996	1899	1899	1899	1899	0
173	20231122	160300	744893996	1899	1899	1899	1899	0
174	20231122	160200	744893996	1899	1899	1899	1899	0
175	20231122	160100	744893996	1899	1899	1899	1899	0
176	20231122	160000	744893996	1899	1899	1899	1899	0
177	20231122	155900	744893996	1899	1899	1899	1899	0
178	20231122	155800	744893996	1899	1899	1899	1899	0
179	20231122	155700	744893996	1899	1899	1899	1899	0
180	20231122	155600	744893996	1899	1899	1899	1899	0
181	20231122	155500	744893996	1899	1899	1899	1899	0
182	20231122	155400	744893996	1899	1899	1899	1899	8371
183	20231122	155300	744893996	1899	1899	1899	1899	0
184	20231122	155200	744893996	1899	1899	1899	1899	0
185	20231122	155100	744893996	1899	1899	1899	1899	0
186	20231122	155000	744893996	1899	1899	1899	1899	0
187	20231122	154900	744893996	1899	1899	1899	1899	0
188	20231122	154800	744893996	1899	1899	1899	1899	0
189	20231122	154700	744893996	1899	1899	1899	1899	0
190	20231122	154600	744893996	1899	1899	1899	1899	0
191	20231122	154500	744893996	1899	1899	1899	1899	0
192	20231122	154400	744893996	1899	1899	1899	1899	0
193	20231122	154300	744893996	1899	1899	1899	1899	0
194	20231122	154200	744893996	1899	1899	1899	1899	0
195	20231122	154100	744893996	1899	1899	1899	1899	0
196	20231122	154000	744893996	1899	1899	1899	1899	0
197	20231122	153900	744893996	1899	1899	1899	1899	0
198	20231122	153800	744893996	1899	1899	1899	1899	0
199	20231122	153700	744893996	1899	1899	1899	1899	0
200	20231122	153600	744893996	1899	1899	1899	1899	0
201	20231122	153500	744893996	1899	1899	1899	1899	0
202	20231122	153400	744893996	1899	1899	1899	1899	0
203	20231122	153300	744893996	1899	1899	1899	1899	0
204	20231122	153200	744893996	1899	1899	1899	1899	0
205	20231122	153100	744893996	1899	1899	1899	1899	0
206	20231122	153000	744893996	1899	1899	1899	1899	8371
207	20231122	152900	728997467	1900	1900	1900	1900	0
208	20231122	152800	728997467	1900	1900	1900	1900	0
209	20231122	152700	728997467	1900	1900	1900	1900	0
210	20231122	152600	728997467	1900	1900	1900	1900	0
211	20231122	152500	728997467	1900	1900	1900	1900	0
212	20231122	152400	728997467	1900	1900	1900	1900	0
213	20231122	152300	728997467	1900	1900	1900	1900	0
214	20231122	152200	728997467	1900	1900	1900	1900	0
215	20231122	152100	728997467	1900	1900	1900	1900	0
216	20231122	152000	728997467	1900	1900	1900	1900	0
217	20231122	151900	728997467	1900	1876	1900	1876	14614
218	20231122	151800	701356466	1870	1871	1876	1870	1802
219	20231122	151700	697986671	1871	1872	1872	1871	1043
220	20231122	151600	696035176	1870	1870	1870	1870	0
221	20231122	151500	696035176	1870	1870	1870	1870	80
222	20231122	151400	695885576	1869	1875	1875	1869	1087
223	20231122	151300	693852879	1875	1875	1875	1875	40
224	20231122	151200	693777879	1875	1875	1875	1875	1504
225	20231122	151100	690957879	1875	1875	1875	1875	1
226	20231122	151000	690956004	1875	1875	1875	1875	13
227	20231122	150900	690931629	1875	1875	1875	1875	878
228	20231122	150800	689285379	1875	1875	1875	1875	266
229	20231122	150700	688786629	1875	1875	1875	1875	127
230	20231122	150600	688548504	1875	1875	1875	1875	10
231	20231122	150500	688529754	1870	1870	1870	1870	258
232	20231122	150400	688047294	1869	1869	1870	1869	1146
233	20231122	150300	685904725	1869	1870	1875	1869	835
234	20231122	150200	684343640	1870	1870	1877	1870	713
235	20231122	150100	683009973	1870	1870	1870	1870	855
236	20231122	150000	681411123	1869	1870	1870	1868	3267
237	20231122	145900	675304454	1870	1870	1870	1870	849
238	20231122	145800	673716824	1877	1870	1877	1870	474
239	20231122	145700	672830374	1877	1868	1877	1868	415
240	20231122	145600	672055145	1877	1871	1877	1868	355
241	20231122	145500	671390733	1868	1870	1871	1867	2507
242	20231122	145400	666706385	1870	1870	1870	1869	904
243	20231122	145300	665015908	1869	1869	1870	1868	1910
244	20231122	145200	661446382	1870	1872	1872	1869	2917
245	20231122	145100	655989974	1872	1876	1876	1872	6964
246	20231122	145000	642933726	1878	1878	1878	1878	0
247	20231122	144900	642933726	1878	1876	1878	1876	1020
248	20231122	144800	641019592	1876	1876	1876	1876	0
249	20231122	144700	641019592	1876	1876	1876	1876	0
250	20231122	144600	641019592	1876	1876	1876	1876	100
251	20231122	144500	640831992	1879	1876	1879	1876	3
252	20231122	144400	640826361	1876	1876	1876	1876	246
253	20231122	144300	640364865	1879	1879	1879	1879	0
254	20231122	144200	640364865	1879	1879	1879	1879	0
255	20231122	144100	640364865	1879	1879	1879	1879	431
256	20231122	144000	639555016	1879	1879	1879	1879	82
257	20231122	143900	639400938	1879	1879	1879	1879	225
258	20231122	143800	638978163	1876	1876	1876	1876	0
259	20231122	143700	638978163	1876	1876	1876	1876	50
260	20231122	143600	638884363	1875	1875	1875	1875	700
261	20231122	143500	637571863	1875	1875	1875	1875	0
262	20231122	143400	637571863	1875	1880	1880	1875	102
263	20231122	143300	637380113	1875	1876	1876	1875	1033
264	20231122	143200	635442217	1877	1881	1881	1877	4355
265	20231122	143100	627256783	1883	1883	1883	1883	500
266	20231122	143000	626315283	1881	1882	1884	1881	3348
267	20231122	142900	620014033	1882	1882	1882	1882	1118
268	20231122	142800	617909957	1884	1884	1884	1884	1291
269	20231122	142700	615477713	1883	1884	1884	1883	1272
270	20231122	142600	613082013	1884	1884	1884	1884	13
271	20231122	142500	613057521	1883	1883	1883	1883	123
272	20231122	142400	612825912	1883	1883	1883	1883	0
273	20231122	142300	612825912	1883	1883	1883	1883	0
274	20231122	142200	612825912	1883	1883	1883	1883	490
275	20231122	142100	611903242	1882	1891	1891	1882	13729
276	20231122	142000	586012628	1893	1893	1893	1893	1
277	20231122	141900	586010735	1891	1891	1891	1891	0
278	20231122	141800	586010735	1891	1891	1891	1891	0
279	20231122	141700	586010735	1891	1891	1891	1891	0
280	20231122	141600	586010735	1891	1891	1891	1891	1
281	20231122	141500	586008844	1891	1893	1893	1891	126
282	20231122	141400	585770328	1893	1894	1894	1893	236
283	20231122	141300	585323527	1894	1894	1894	1894	0
284	20231122	141200	585323527	1894	1894	1894	1894	66
285	20231122	141100	585198523	1894	1894	1894	1894	92
286	20231122	141000	585024275	1895	1893	1895	1893	2898
287	20231122	140900	579537277	1890	1891	1891	1890	154
288	20231122	140800	579246074	1893	1893	1893	1893	1077
289	20231122	140700	577207313	1892	1892	1892	1892	1123
290	20231122	140600	575082597	1890	1890	1890	1890	0
291	20231122	140500	575082597	1890	1890	1890	1890	0
292	20231122	140400	575082597	1890	1890	1890	1890	0
293	20231122	140300	575082597	1890	1890	1890	1890	285
294	20231122	140200	574543947	1893	1893	1893	1893	0
295	20231122	140100	574543947	1893	1893	1893	1893	0
296	20231122	140000	574543947	1893	1893	1893	1893	0
297	20231122	135900	574543947	1893	1893	1893	1893	0
298	20231122	135800	574543947	1893	1893	1893	1893	1
299	20231122	135700	574542054	1888	1892	1893	1888	2434
300	20231122	135600	569938902	1892	1892	1892	1892	300
301	20231122	135500	569371302	1892	1892	1892	1892	0
302	20231122	135400	569371302	1892	1892	1892	1892	583
303	20231122	135300	568268266	1891	1891	1891	1891	0
304	20231122	135200	568268266	1891	1891	1891	1891	0
305	20231122	135100	568268266	1891	1891	1891	1891	77
306	20231122	135000	568122659	1891	1891	1891	1891	298
307	20231122	134900	567559141	1891	1891	1891	1891	1000
308	20231122	134800	565668141	1891	1891	1891	1891	0
309	20231122	134700	565668141	1891	1891	1891	1891	0
310	20231122	134600	565668141	1891	1891	1891	1891	0
311	20231122	134500	565668141	1891	1891	1891	1891	0
312	20231122	134400	565668141	1891	1891	1891	1891	2
313	20231122	134300	565664359	1891	1891	1891	1891	100
314	20231122	134200	565475259	1892	1892	1892	1892	0
315	20231122	134100	565475259	1892	1892	1892	1892	0
316	20231122	134000	565475259	1892	1892	1892	1892	177
317	20231122	133900	565140375	1892	1892	1892	1892	50
318	20231122	133800	565045775	1892	1892	1892	1884	7501
319	20231122	133700	550912779	1885	1892	1892	1885	34
320	20231122	133600	550848458	1892	1885	1892	1884	1721
321	20231122	133500	547605390	1892	1892	1892	1892	0
322	20231122	133400	547605390	1892	1892	1892	1892	10
323	20231122	133300	547586470	1892	1892	1892	1892	0
324	20231122	133200	547586470	1892	1892	1892	1892	53
325	20231122	133100	547486194	1892	1890	1892	1890	2123
326	20231122	133000	543471220	1890	1890	1890	1890	600
327	20231122	132900	542337220	1885	1885	1890	1885	4858
328	20231122	132800	533178996	1885	1885	1885	1885	1441
329	20231122	132700	530462711	1884	1884	1884	1884	114
330	20231122	132600	530247935	1883	1883	1883	1883	0
331	20231122	132500	530247935	1883	1883	1883	1883	0
332	20231122	132400	530247935	1883	1883	1883	1883	0
333	20231122	132300	530247935	1883	1883	1883	1883	0
334	20231122	132200	530247935	1883	1884	1884	1883	135
335	20231122	132100	529993679	1883	1883	1883	1883	0
336	20231122	132000	529993679	1883	1883	1883	1883	0
337	20231122	131900	529993679	1883	1883	1883	1883	0
338	20231122	131800	529993679	1883	1883	1883	1883	100
339	20231122	131700	529805379	1888	1888	1888	1888	200
340	20231122	131600	529427779	1888	1888	1888	1888	241
341	20231122	131500	528972771	1888	1888	1888	1888	0
342	20231122	131400	528972771	1888	1888	1889	1888	1110
343	20231122	131300	526876079	1889	1889	1889	1889	0
344	20231122	131200	526876079	1889	1889	1889	1889	0
345	20231122	131100	526876079	1889	1889	1889	1889	0
346	20231122	131000	526876079	1889	1889	1889	1889	0
347	20231122	130900	526876079	1889	1888	1889	1888	850
348	20231122	130800	525270551	1889	1889	1889	1889	0
349	20231122	130700	525270551	1889	1889	1889	1889	0
350	20231122	130600	525270551	1889	1889	1889	1889	0
351	20231122	130500	525270551	1889	1888	1889	1888	507
352	20231122	130400	524312899	1888	1888	1888	1888	100
353	20231122	130300	524124099	1888	1888	1888	1888	1014
354	20231122	130200	522209667	1880	1880	1880	1880	0
355	20231122	130100	522209667	1880	1887	1888	1880	1970
356	20231122	130000	518497797	1887	1887	1887	1887	200
357	20231122	125900	518120397	1887	1886	1887	1886	189
358	20231122	125800	517763882	1886	1886	1886	1886	0
359	20231122	125700	517763882	1886	1886	1886	1886	0
360	20231122	125600	517763882	1886	1886	1886	1886	100
361	20231122	125500	517575282	1886	1886	1887	1886	381
362	20231122	125400	516856666	1886	1886	1886	1886	17
363	20231122	125300	516824604	1886	1886	1886	1886	300
364	20231122	125200	516258804	1886	1880	1886	1880	1571
365	20231122	125100	513296324	1886	1880	1886	1880	70
366	20231122	125000	513164424	1876	1878	1878	1876	595
367	20231122	124900	512047246	1886	1886	1886	1886	0
368	20231122	124800	512047246	1886	1886	1886	1886	0
369	20231122	124700	512047246	1886	1886	1886	1886	500
370	20231122	124600	511104246	1886	1886	1886	1886	0
371	20231122	124500	511104246	1886	1886	1886	1886	4
372	20231122	124400	511096702	1886	1886	1886	1886	50
373	20231122	124300	511002402	1888	1886	1888	1886	2080
374	20231122	124200	507078987	1886	1886	1886	1886	10
375	20231122	124100	507060127	1887	1887	1887	1887	3
376	20231122	124000	507054466	1887	1887	1887	1887	0
377	20231122	123900	507054466	1887	1877	1887	1877	1637
378	20231122	123800	503978493	1876	1876	1876	1876	59
379	20231122	123700	503867809	1875	1875	1875	1875	0
380	20231122	123600	503867809	1875	1878	1878	1875	88
381	20231122	123500	503702639	1886	1886	1886	1886	4
382	20231122	123400	503695095	1878	1878	1878	1876	1109
383	20231122	123300	501613435	1877	1877	1877	1877	208
384	20231122	123200	501223019	1874	1874	1874	1874	6
385	20231122	123100	501211775	1877	1877	1877	1877	9
386	20231122	123000	501194882	1877	1877	1877	1877	1
387	20231122	122900	501193005	1873	1873	1873	1873	42
388	20231122	122800	501114339	1877	1877	1877	1877	1
389	20231122	122700	501112462	1877	1877	1877	1877	1
390	20231122	122600	501110585	1877	1877	1877	1877	81
391	20231122	122500	500958548	1877	1877	1877	1873	86
392	20231122	122400	500797462	1873	1873	1873	1873	372
393	20231122	122300	500100706	1873	1873	1873	1873	0
394	20231122	122200	500100706	1873	1873	1873	1873	0
395	20231122	122100	500100706	1873	1873	1873	1873	0
396	20231122	122000	500100706	1873	1873	1873	1873	0
397	20231122	121900	500100706	1873	1874	1874	1873	500
398	20231122	121800	499164196	1873	1873	1873	1873	11
399	20231122	121700	499143593	1872	1876	1876	1872	500
400	20231122	121600	498206840	1876	1876	1876	1876	83
401	20231122	121500	498051132	1875	1873	1875	1873	100
402	20231122	121400	497863741	1873	1873	1873	1873	0
403	20231122	121300	497863741	1873	1872	1873	1872	76
404	20231122	121200	497721419	1872	1874	1874	1872	65
405	20231122	121100	497599689	1873	1873	1874	1873	109
406	20231122	121000	497395449	1874	1874	1874	1873	151
407	20231122	120900	497112491	1874	1874	1874	1874	228
408	20231122	120800	496685219	1874	1874	1874	1874	1
409	20231122	120700	496683345	1871	1871	1871	1871	307
410	20231122	120600	496108948	1871	1871	1871	1871	147
411	20231122	120500	495833911	1871	1874	1874	1871	16
412	20231122	120400	495803930	1871	1871	1871	1871	0
413	20231122	120300	495803930	1871	1871	1871	1871	0
414	20231122	120200	495803930	1871	1871	1872	1871	502
415	20231122	120100	494864332	1870	1870	1871	1870	270
416	20231122	120000	494359205	1870	1870	1870	1870	126
417	20231122	115900	494123585	1870	1871	1871	1870	6
418	20231122	115800	494112364	1871	1871	1871	1871	128
419	20231122	115700	493872876	1871	1872	1872	1871	31
420	20231122	115600	493814865	1871	1874	1874	1871	1698
421	20231122	115500	490633636	1874	1874	1874	1874	55
422	20231122	115400	490530566	1875	1875	1875	1875	0
423	20231122	115300	490530566	1875	1875	1875	1875	10
424	20231122	115200	490511816	1877	1877	1877	1877	1
425	20231122	115100	490509939	1874	1874	1874	1874	0
426	20231122	115000	490509939	1874	1874	1874	1874	105
427	20231122	114900	490313169	1874	1874	1874	1874	24
428	20231122	114800	490268193	1874	1874	1874	1874	14
429	20231122	114700	490241957	1874	1877	1877	1874	1103
430	20231122	114600	488172528	1877	1877	1877	1877	0
431	20231122	114500	488172528	1877	1877	1877	1877	0
432	20231122	114400	488172528	1877	1877	1877	1876	431
433	20231122	114300	487363650	1877	1881	1881	1877	1207
434	20231122	114200	485094460	1888	1878	1888	1878	1143
435	20231122	114100	482947756	1883	1879	1883	1879	1744
436	20231122	114000	479668689	1880	1877	1880	1877	205
437	20231122	113900	479283592	1878	1874	1878	1874	307
438	20231122	113800	478707692	1875	1874	1875	1874	115
439	20231122	113700	478492175	1875	1869	1875	1869	296
440	20231122	113600	477937806	1869	1870	1871	1869	894
441	20231122	113500	476266030	1871	1872	1872	1871	446
442	20231122	113400	475431501	1872	1871	1872	1871	210
443	20231122	113300	475038454	1871	1864	1871	1864	533
444	20231122	113200	474041414	1864	1864	1864	1864	9
445	20231122	113100	474024638	1871	1864	1871	1864	314
446	20231122	113000	473439328	1864	1864	1865	1864	29
447	20231122	112900	473385271	1864	1864	1864	1864	0
448	20231122	112800	473385271	1864	1864	1864	1864	0
449	20231122	112700	473385271	1864	1865	1865	1864	350
450	20231122	112600	472732870	1864	1865	1866	1864	253
451	20231122	112500	472261024	1865	1865	1865	1865	90
452	20231122	112400	472093174	1865	1864	1865	1864	22
453	20231122	112300	472052149	1863	1863	1863	1863	0
454	20231122	112200	472052149	1863	1863	1863	1863	0
455	20231122	112100	472052149	1863	1864	1864	1863	254
456	20231122	112000	471578811	1864	1864	1864	1864	0
457	20231122	111900	471578811	1864	1864	1864	1864	201
458	20231122	111800	471204147	1864	1864	1864	1864	53
459	20231122	111700	471105355	1864	1864	1864	1864	1300
460	20231122	111600	468682155	1864	1864	1864	1864	0
461	20231122	111500	468682155	1864	1864	1864	1864	5
462	20231122	111400	468672835	1864	1864	1864	1864	0
463	20231122	111300	468672835	1864	1864	1864	1864	301
464	20231122	111200	468111771	1864	1864	1864	1864	550
465	20231122	111100	467086571	1863	1863	1863	1863	0
466	20231122	111000	467086571	1863	1865	1865	1863	3542
467	20231122	110900	460483924	1865	1865	1865	1865	0
468	20231122	110800	460483924	1865	1865	1865	1865	0
469	20231122	110700	460483924	1865	1865	1865	1865	0
470	20231122	110600	460483924	1865	1865	1865	1865	0
471	20231122	110500	460483924	1865	1865	1865	1865	0
472	20231122	110400	460483924	1865	1865	1865	1865	215
473	20231122	110300	460082949	1865	1866	1866	1865	260
474	20231122	110200	459598017	1865	1865	1865	1865	0
475	20231122	110100	459598017	1865	1865	1865	1865	0
476	20231122	110000	459598017	1865	1865	1865	1865	0
477	20231122	105900	459598017	1865	1865	1865	1865	0
478	20231122	105800	459598017	1865	1866	1866	1865	16
479	20231122	105700	459568176	1865	1865	1865	1865	140
480	20231122	105600	459307076	1873	1873	1873	1873	6
481	20231122	105500	459295838	1874	1874	1874	1874	0
482	20231122	105400	459295838	1874	1874	1874	1874	30
483	20231122	105300	459239618	1874	1874	1874	1874	1
484	20231122	105200	459237744	1874	1865	1874	1864	51
485	20231122	105100	459142656	1865	1865	1865	1865	106
486	20231122	105000	458944966	1865	1865	1865	1865	0
487	20231122	104900	458944966	1865	1866	1866	1865	1500
488	20231122	104800	456147256	1866	1867	1867	1866	100
489	20231122	104700	455960646	1865	1868	1868	1865	415
490	20231122	104600	455186509	1868	1868	1868	1868	0
491	20231122	104500	455186509	1868	1868	1868	1868	50
492	20231122	104400	455093109	1865	1869	1869	1865	1014
493	20231122	104300	453200799	1868	1868	1868	1868	0
494	20231122	104200	453200799	1868	1874	1874	1868	1252
495	20231122	104100	450861837	1874	1874	1874	1874	415
496	20231122	104000	450084127	1880	1880	1880	1880	53
497	20231122	103900	449984487	1882	1882	1882	1882	1
498	20231122	103800	449982605	1874	1872	1874	1872	635
499	20231122	103700	448792715	1872	1872	1872	1872	0
500	20231122	103600	448792715	1872	1872	1872	1872	0
501	20231122	103500	448792715	1872	1872	1872	1872	0
502	20231122	103400	448792715	1872	1872	1872	1872	109
503	20231122	103300	448588667	1872	1863	1872	1863	3295
504	20231122	103200	442427713	1860	1863	1863	1860	3224
505	20231122	103100	436426310	1863	1865	1865	1863	345
506	20231122	103000	435783535	1870	1870	1870	1870	0
507	20231122	102900	435783535	1870	1870	1870	1870	50
508	20231122	102800	435690035	1870	1870	1870	1870	0
509	20231122	102700	435690035	1870	1870	1870	1870	1
510	20231122	102600	435688165	1871	1871	1871	1871	3
511	20231122	102500	435682552	1871	1872	1872	1871	55
512	20231122	102400	435579631	1872	1864	1872	1862	194
513	20231122	102300	435217823	1864	1864	1864	1864	316
514	20231122	102200	434628799	1862	1865	1865	1862	4317
515	20231122	102100	426585693	1864	1872	1872	1863	890
516	20231122	102000	424926273	1874	1871	1875	1871	800
517	20231122	101900	423429298	1872	1872	1872	1872	6
518	20231122	101800	423418066	1872	1872	1872	1872	550
519	20231122	101700	422388466	1871	1871	1871	1871	0
520	20231122	101600	422388466	1871	1871	1871	1871	100
521	20231122	101500	422201366	1871	1866	1871	1863	803
522	20231122	101400	420703750	1863	1865	1865	1863	2656
523	20231122	101300	415755616	1865	1872	1872	1864	4025
524	20231122	101200	408242717	1871	1871	1871	1871	359
525	20231122	101100	407571028	1873	1880	1880	1873	801
526	20231122	101000	406066636	1874	1874	1874	1874	0
527	20231122	100900	406066636	1874	1874	1874	1874	0
528	20231122	100800	406066636	1874	1874	1874	1874	0
529	20231122	100700	406066636	1874	1874	1874	1874	15
530	20231122	100600	406038526	1874	1873	1874	1873	322
531	20231122	100500	405435298	1883	1883	1883	1872	3898
532	20231122	100400	398096012	1876	1872	1876	1872	114
533	20231122	100300	397882221	1871	1871	1871	1871	0
534	20231122	100200	397882221	1871	1871	1871	1871	345
535	20231122	100100	397236726	1876	1874	1876	1871	1471
536	20231122	100000	394480691	1874	1874	1874	1873	1030
537	20231122	095900	392550472	1883	1883	1883	1883	10
538	20231122	095800	392531642	1883	1883	1883	1883	132
539	20231122	095700	392283086	1864	1870	1873	1861	4319
540	20231122	095600	384206043	1861	1861	1861	1861	30
541	20231122	095500	384150213	1870	1868	1870	1868	1000
542	20231122	095400	382281403	1860	1860	1860	1860	268
543	20231122	095300	381782923	1860	1868	1868	1860	576
544	20231122	095200	380711043	1868	1868	1868	1868	10
545	20231122	095100	380692363	1868	1868	1868	1868	30
546	20231122	095000	380636323	1868	1868	1868	1868	2
547	20231122	094900	380632587	1868	1868	1868	1868	0
548	20231122	094800	380632587	1868	1864	1868	1860	1617
549	20231122	094700	377621733	1864	1866	1866	1864	198
550	20231122	094600	377252557	1869	1871	1871	1869	2532
551	20231122	094500	372516215	1870	1871	1871	1870	2311
552	20231122	094400	368194121	1871	1871	1871	1871	601
553	20231122	094300	367069650	1871	1884	1884	1871	26924
554	20231122	094200	316421751	1883	1885	1885	1883	950
555	20231122	094100	314631601	1887	1887	1887	1887	1286
556	20231122	094000	312204919	1887	1888	1888	1887	300
557	20231122	093900	311638669	1887	1887	1888	1887	890
558	20231122	093800	309959003	1887	1887	1887	1886	1643
559	20231122	093700	306860241	1887	1893	1893	1887	31
560	20231122	093600	306801728	1893	1893	1893	1893	3
561	20231122	093500	306796049	1894	1894	1894	1894	132
562	20231122	093400	306546041	1894	1899	1899	1893	14206
563	20231122	093300	279604828	1900	1901	1901	1899	633
564	20231122	093200	278401968	1904	1910	1910	1902	7656
565	20231122	093100	263817380	1911	1905	1914	1901	8555
566	20231122	093000	247463917	1898	1897	1898	1897	183
567	20231122	092900	247116594	1897	1896	1897	1896	1268
568	20231122	092800	244711467	1897	1905	1905	1897	167
569	20231122	092700	244394573	1900	1902	1902	1899	303
570	20231122	092600	243818987	1907	1902	1907	1902	524
571	20231122	092500	242819744	1893	1892	1893	1883	7843
572	20231122	092400	227997705	1883	1883	1883	1883	3265
573	20231122	092300	221849710	1883	1881	1883	1881	1110
574	20231122	092200	219759600	1883	1892	1892	1883	5060
575	20231122	092100	210222563	1891	1893	1893	1884	10561
576	20231122	092000	190275532	1891	1893	1893	1891	953
577	20231122	091900	188472284	1892	1906	1906	1892	4716
578	20231122	091800	179542926	1906	1904	1906	1902	6749
579	20231122	091700	166689408	1906	1911	1911	1892	2127
580	20231122	091600	162646868	1912	1915	1915	1906	2039
581	20231122	091500	158753302	1916	1905	1916	1892	3380
582	20231122	091400	152289611	1905	1908	1911	1889	1060
583	20231122	091300	150266412	1908	1910	1910	1887	3897
584	20231122	091200	142878738	1908	1907	1911	1907	7027
585	20231122	091100	129467110	1904	1895	1904	1895	1504
586	20231122	091000	126615691	1893	1893	1895	1885	2151
587	20231122	090900	122541684	1885	1894	1894	1884	626
588	20231122	090800	121356946	1883	1881	1894	1881	5780
589	20231122	090700	110448830	1883	1884	1889	1881	1897
590	20231122	090600	106876247	1883	1894	1894	1883	733
591	20231122	090500	105495492	1881	1869	1895	1869	5752
592	20231122	090400	94676247	1869	1877	1877	1869	4213
593	20231122	090300	86781536	1869	1857	1890	1857	5396
594	20231122	090200	76676747	1857	1822	1859	1813	3221
595	20231122	090100	70758099	1822	1843	1874	1810	15605
596	20231122	090000	41990106	1843	1897	1897	1843	22387