KissMeData/017250/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	185700	133504066	1373	1373	1373	1373	5266
3	20231122	185600	133504066	1373	1373	1373	1373	0
4	20231122	185500	133504066	1373	1373	1373	1373	0
5	20231122	185400	133504066	1373	1373	1373	1373	0
6	20231122	185300	133504066	1373	1373	1373	1373	0
7	20231122	185200	133504066	1373	1373	1373	1373	0
8	20231122	185100	133504066	1373	1373	1373	1373	0
9	20231122	185000	133504066	1373	1373	1373	1373	0
10	20231122	184900	133504066	1373	1373	1373	1373	0
11	20231122	184800	133504066	1373	1373	1373	1373	0
12	20231122	184700	133504066	1373	1373	1373	1373	0
13	20231122	184600	133504066	1373	1373	1373	1373	0
14	20231122	184500	133504066	1373	1373	1373	1373	0
15	20231122	184400	133504066	1373	1373	1373	1373	0
16	20231122	184300	133504066	1373	1373	1373	1373	0
17	20231122	184200	133504066	1373	1373	1373	1373	0
18	20231122	184100	133504066	1373	1373	1373	1373	0
19	20231122	184000	133504066	1373	1373	1373	1373	0
20	20231122	183900	133504066	1373	1373	1373	1373	0
21	20231122	183800	133504066	1373	1373	1373	1373	0
22	20231122	183700	133504066	1373	1373	1373	1373	0
23	20231122	183600	133504066	1373	1373	1373	1373	0
24	20231122	183500	133504066	1373	1373	1373	1373	0
25	20231122	183400	133504066	1373	1373	1373	1373	0
26	20231122	183300	133504066	1373	1373	1373	1373	0
27	20231122	183200	133504066	1373	1373	1373	1373	0
28	20231122	183100	133504066	1373	1373	1373	1373	0
29	20231122	183000	133504066	1373	1373	1373	1373	0
30	20231122	182900	133504066	1373	1373	1373	1373	0
31	20231122	182800	133504066	1373	1373	1373	1373	0
32	20231122	182700	133504066	1373	1373	1373	1373	5266
33	20231122	182600	133504066	1373	1373	1373	1373	0
34	20231122	182500	133504066	1373	1373	1373	1373	0
35	20231122	182400	133504066	1373	1373	1373	1373	0
36	20231122	182300	133504066	1373	1373	1373	1373	0
37	20231122	182200	133504066	1373	1373	1373	1373	0
38	20231122	182100	133504066	1373	1373	1373	1373	0
39	20231122	182000	133504066	1373	1373	1373	1373	0
40	20231122	181900	133504066	1373	1373	1373	1373	0
41	20231122	181800	133504066	1373	1373	1373	1373	0
42	20231122	181700	133504066	1373	1373	1373	1373	0
43	20231122	181600	133504066	1373	1373	1373	1373	0
44	20231122	181500	133504066	1373	1373	1373	1373	0
45	20231122	181400	133504066	1373	1373	1373	1373	0
46	20231122	181300	133504066	1373	1373	1373	1373	0
47	20231122	181200	133504066	1373	1373	1373	1373	0
48	20231122	181100	133504066	1373	1373	1373	1373	0
49	20231122	181000	133504066	1373	1373	1373	1373	0
50	20231122	180900	133504066	1373	1373	1373	1373	0
51	20231122	180800	133504066	1373	1373	1373	1373	0
52	20231122	180700	133504066	1373	1373	1373	1373	0
53	20231122	180600	133504066	1373	1373	1373	1373	0
54	20231122	180500	133504066	1373	1373	1373	1373	0
55	20231122	180400	133504066	1373	1373	1373	1373	0
56	20231122	180300	133504066	1373	1373	1373	1373	0
57	20231122	180200	133504066	1373	1373	1373	1373	0
58	20231122	180100	133504066	1373	1373	1373	1373	0
59	20231122	180000	133504066	1373	1373	1373	1373	0
60	20231122	175900	133504066	1373	1373	1373	1373	0
61	20231122	175800	133504066	1373	1373	1373	1373	0
62	20231122	175700	133504066	1373	1373	1373	1373	5266
63	20231122	175600	133504066	1373	1373	1373	1373	0
64	20231122	175500	133504066	1373	1373	1373	1373	0
65	20231122	175400	133504066	1373	1373	1373	1373	0
66	20231122	175300	133504066	1373	1373	1373	1373	0
67	20231122	175200	133504066	1373	1373	1373	1373	0
68	20231122	175100	133504066	1373	1373	1373	1373	0
69	20231122	175000	133504066	1373	1373	1373	1373	0
70	20231122	174900	133504066	1373	1373	1373	1373	0
71	20231122	174800	133504066	1373	1373	1373	1373	0
72	20231122	174700	133504066	1373	1373	1373	1373	0
73	20231122	174600	133504066	1373	1373	1373	1373	0
74	20231122	174500	133504066	1373	1373	1373	1373	0
75	20231122	174400	133504066	1373	1373	1373	1373	0
76	20231122	174300	133504066	1373	1373	1373	1373	0
77	20231122	174200	133504066	1373	1373	1373	1373	0
78	20231122	174100	133504066	1373	1373	1373	1373	0
79	20231122	174000	133504066	1373	1373	1373	1373	0
80	20231122	173900	133504066	1373	1373	1373	1373	0
81	20231122	173800	133504066	1373	1373	1373	1373	0
82	20231122	173700	133504066	1373	1373	1373	1373	0
83	20231122	173600	133504066	1373	1373	1373	1373	0
84	20231122	173500	133504066	1373	1373	1373	1373	0
85	20231122	173400	133504066	1373	1373	1373	1373	0
86	20231122	173300	133504066	1373	1373	1373	1373	0
87	20231122	173200	133504066	1373	1373	1373	1373	0
88	20231122	173100	133504066	1373	1373	1373	1373	0
89	20231122	173000	133504066	1373	1373	1373	1373	0
90	20231122	172900	133504066	1373	1373	1373	1373	0
91	20231122	172800	133504066	1373	1373	1373	1373	0
92	20231122	172700	133504066	1373	1373	1373	1373	5266
93	20231122	172600	133504066	1373	1373	1373	1373	0
94	20231122	172500	133504066	1373	1373	1373	1373	0
95	20231122	172400	133504066	1373	1373	1373	1373	0
96	20231122	172300	133504066	1373	1373	1373	1373	0
97	20231122	172200	133504066	1373	1373	1373	1373	0
98	20231122	172100	133504066	1373	1373	1373	1373	0
99	20231122	172000	133504066	1373	1373	1373	1373	0
100	20231122	171900	133504066	1373	1373	1373	1373	0
101	20231122	171800	133504066	1373	1373	1373	1373	0
102	20231122	171700	133504066	1373	1373	1373	1373	0
103	20231122	171600	133504066	1373	1373	1373	1373	0
104	20231122	171500	133504066	1373	1373	1373	1373	0
105	20231122	171400	133504066	1373	1373	1373	1373	0
106	20231122	171300	133504066	1373	1373	1373	1373	0
107	20231122	171200	133504066	1373	1373	1373	1373	0
108	20231122	171100	133504066	1373	1373	1373	1373	0
109	20231122	171000	133504066	1373	1373	1373	1373	0
110	20231122	170900	133504066	1373	1373	1373	1373	0
111	20231122	170800	133504066	1373	1373	1373	1373	0
112	20231122	170700	133504066	1373	1373	1373	1373	0
113	20231122	170600	133504066	1373	1373	1373	1373	0
114	20231122	170500	133504066	1373	1373	1373	1373	0
115	20231122	170400	133504066	1373	1373	1373	1373	0
116	20231122	170300	133504066	1373	1373	1373	1373	0
117	20231122	170200	133504066	1373	1373	1373	1373	0
118	20231122	170100	133504066	1373	1373	1373	1373	0
119	20231122	170000	133504066	1373	1373	1373	1373	0
120	20231122	165900	133504066	1373	1373	1373	1373	0
121	20231122	165800	133504066	1373	1373	1373	1373	0
122	20231122	165700	133504066	1373	1373	1373	1373	5266
123	20231122	165600	133504066	1373	1373	1373	1373	0
124	20231122	165500	133504066	1373	1373	1373	1373	0
125	20231122	165400	133504066	1373	1373	1373	1373	0
126	20231122	165300	133504066	1373	1373	1373	1373	0
127	20231122	165200	133504066	1373	1373	1373	1373	0
128	20231122	165100	133504066	1373	1373	1373	1373	0
129	20231122	165000	133504066	1373	1373	1373	1373	0
130	20231122	164900	133504066	1373	1373	1373	1373	0
131	20231122	164800	133504066	1373	1373	1373	1373	0
132	20231122	164700	133504066	1373	1373	1373	1373	0
133	20231122	164600	133504066	1373	1373	1373	1373	0
134	20231122	164500	133504066	1373	1373	1373	1373	0
135	20231122	164400	133504066	1373	1373	1373	1373	0
136	20231122	164300	133504066	1373	1373	1373	1373	0
137	20231122	164200	133504066	1373	1373	1373	1373	0
138	20231122	164100	133504066	1373	1373	1373	1373	0
139	20231122	164000	133504066	1373	1373	1373	1373	0
140	20231122	163900	133504066	1373	1373	1373	1373	0
141	20231122	163800	133504066	1373	1373	1373	1373	0
142	20231122	163700	133504066	1373	1373	1373	1373	0
143	20231122	163600	133504066	1373	1373	1373	1373	0
144	20231122	163500	133504066	1373	1373	1373	1373	0
145	20231122	163400	133504066	1373	1373	1373	1373	0
146	20231122	163300	133504066	1373	1373	1373	1373	0
147	20231122	163200	133504066	1373	1373	1373	1373	0
148	20231122	163100	133504066	1373	1373	1373	1373	0
149	20231122	163000	133504066	1373	1373	1373	1373	0
150	20231122	162900	133504066	1373	1373	1373	1373	0
151	20231122	162800	133504066	1373	1373	1373	1373	0
152	20231122	162700	133504066	1373	1373	1373	1373	5266
153	20231122	162600	133504066	1373	1373	1373	1373	0
154	20231122	162500	133504066	1373	1373	1373	1373	0
155	20231122	162400	133504066	1373	1373	1373	1373	0
156	20231122	162300	133504066	1373	1373	1373	1373	0
157	20231122	162200	133504066	1373	1373	1373	1373	0
158	20231122	162100	133504066	1373	1373	1373	1373	0
159	20231122	162000	133504066	1373	1373	1373	1373	0
160	20231122	161900	133504066	1373	1373	1373	1373	0
161	20231122	161800	133504066	1373	1373	1373	1373	0
162	20231122	161700	133504066	1373	1373	1373	1373	0
163	20231122	161600	133504066	1373	1373	1373	1373	0
164	20231122	161500	133504066	1373	1373	1373	1373	0
165	20231122	161400	133504066	1373	1373	1373	1373	0
166	20231122	161300	133504066	1373	1373	1373	1373	0
167	20231122	161200	133504066	1373	1373	1373	1373	0
168	20231122	161100	133504066	1373	1373	1373	1373	0
169	20231122	161000	133504066	1373	1373	1373	1373	0
170	20231122	160900	133504066	1373	1373	1373	1373	0
171	20231122	160800	133504066	1373	1373	1373	1373	0
172	20231122	160700	133504066	1373	1373	1373	1373	0
173	20231122	160600	133504066	1373	1373	1373	1373	0
174	20231122	160500	133504066	1373	1373	1373	1373	0
175	20231122	160400	133504066	1373	1373	1373	1373	0
176	20231122	160300	133504066	1373	1373	1373	1373	0
177	20231122	160200	133504066	1373	1373	1373	1373	0
178	20231122	160100	133504066	1373	1373	1373	1373	0
179	20231122	160000	133504066	1373	1373	1373	1373	0
180	20231122	155900	133504066	1373	1373	1373	1373	0
181	20231122	155800	133504066	1373	1373	1373	1373	0
182	20231122	155700	133504066	1373	1373	1373	1373	5266
183	20231122	155600	133504066	1373	1373	1373	1373	0
184	20231122	155500	133504066	1373	1373	1373	1373	0
185	20231122	155400	133504066	1373	1373	1373	1373	0
186	20231122	155300	133504066	1373	1373	1373	1373	0
187	20231122	155200	133504066	1373	1373	1373	1373	0
188	20231122	155100	133504066	1373	1373	1373	1373	0
189	20231122	155000	133504066	1373	1373	1373	1373	0
190	20231122	154900	133504066	1373	1373	1373	1373	0
191	20231122	154800	133504066	1373	1373	1373	1373	0
192	20231122	154700	133504066	1373	1373	1373	1373	0
193	20231122	154600	133504066	1373	1373	1373	1373	0
194	20231122	154500	133504066	1373	1373	1373	1373	0
195	20231122	154400	133504066	1373	1373	1373	1373	0
196	20231122	154300	133504066	1373	1373	1373	1373	0
197	20231122	154200	133504066	1373	1373	1373	1373	0
198	20231122	154100	133504066	1373	1373	1373	1373	0
199	20231122	154000	133504066	1373	1373	1373	1373	0
200	20231122	153900	133504066	1373	1373	1373	1373	0
201	20231122	153800	133504066	1373	1373	1373	1373	0
202	20231122	153700	133504066	1373	1373	1373	1373	0
203	20231122	153600	133504066	1373	1373	1373	1373	0
204	20231122	153500	133504066	1373	1373	1373	1373	0
205	20231122	153400	133504066	1373	1373	1373	1373	0
206	20231122	153300	133504066	1373	1373	1373	1373	0
207	20231122	153200	133504066	1373	1373	1373	1373	0
208	20231122	153100	133504066	1373	1373	1373	1373	0
209	20231122	153000	133504066	1373	1373	1373	1373	5266
210	20231122	152900	126273848	1373	1373	1373	1373	0
211	20231122	152800	126273848	1373	1373	1373	1373	0
212	20231122	152700	126273848	1373	1373	1373	1373	0
213	20231122	152600	126273848	1373	1373	1373	1373	0
214	20231122	152500	126273848	1373	1373	1373	1373	0
215	20231122	152400	126273848	1373	1373	1373	1373	0
216	20231122	152300	126273848	1373	1373	1373	1373	0
217	20231122	152200	126273848	1373	1373	1373	1373	0
218	20231122	152100	126273848	1373	1373	1373	1373	0
219	20231122	152000	126273848	1373	1373	1373	1373	0
220	20231122	151900	126273848	1373	1373	1373	1373	352
221	20231122	151800	125790552	1373	1376	1376	1373	74
222	20231122	151700	125688926	1379	1379	1379	1379	0
223	20231122	151600	125688926	1379	1380	1380	1379	56
224	20231122	151500	125611662	1373	1373	1373	1373	1
225	20231122	151400	125610289	1373	1373	1373	1373	0
226	20231122	151300	125610289	1373	1374	1374	1373	1928
227	20231122	151200	122962644	1380	1380	1380	1380	0
228	20231122	151100	122962644	1380	1380	1380	1380	0
229	20231122	151000	122962644	1380	1380	1380	1380	0
230	20231122	150900	122962644	1380	1380	1380	1380	0
231	20231122	150800	122962644	1380	1380	1380	1380	8
232	20231122	150700	122951604	1373	1373	1373	1373	0
233	20231122	150600	122951604	1373	1373	1373	1373	0
234	20231122	150500	122951604	1373	1373	1373	1373	0
235	20231122	150400	122951604	1373	1374	1374	1373	7139
236	20231122	150300	113149646	1380	1380	1380	1380	0
237	20231122	150200	113149646	1380	1380	1380	1380	7
238	20231122	150100	113139986	1381	1374	1381	1374	80
239	20231122	150000	113029933	1374	1374	1374	1374	2840
240	20231122	145900	109127773	1375	1375	1375	1375	12
241	20231122	145800	109111273	1375	1375	1375	1375	0
242	20231122	145700	109111273	1375	1375	1375	1375	0
243	20231122	145600	109111273	1375	1375	1375	1375	0
244	20231122	145500	109111273	1375	1380	1380	1375	3
245	20231122	145400	109107143	1380	1380	1380	1380	217
246	20231122	145300	108807683	1380	1380	1380	1380	0
247	20231122	145200	108807683	1380	1375	1380	1375	789
248	20231122	145100	107722572	1375	1375	1375	1375	0
249	20231122	145000	107722572	1375	1375	1375	1375	0
250	20231122	144900	107722572	1375	1375	1375	1375	0
251	20231122	144800	107722572	1375	1375	1375	1375	0
252	20231122	144700	107722572	1375	1375	1375	1375	42
253	20231122	144600	107664822	1375	1375	1375	1375	0
254	20231122	144500	107664822	1375	1375	1375	1375	136
255	20231122	144400	107477822	1378	1378	1378	1378	0
256	20231122	144300	107477822	1378	1378	1378	1378	0
257	20231122	144200	107477822	1378	1377	1378	1377	1500
258	20231122	144100	105410888	1377	1377	1377	1377	0
259	20231122	144000	105410888	1377	1375	1377	1375	101
260	20231122	143900	105271933	1374	1374	1374	1374	0
261	20231122	143800	105271933	1374	1374	1374	1374	0
262	20231122	143700	105271933	1374	1374	1374	1374	0
263	20231122	143600	105271933	1374	1374	1374	1374	0
264	20231122	143500	105271933	1374	1374	1374	1374	0
265	20231122	143400	105271933	1374	1374	1374	1374	0
266	20231122	143300	105271933	1374	1374	1374	1374	0
267	20231122	143200	105271933	1374	1378	1378	1374	171
268	20231122	143100	105036970	1377	1377	1377	1377	1096
269	20231122	143000	103527778	1376	1376	1376	1376	198
270	20231122	142900	103255330	1376	1376	1376	1376	0
271	20231122	142800	103255330	1376	1376	1376	1376	0
272	20231122	142700	103255330	1376	1376	1376	1376	0
273	20231122	142600	103255330	1376	1376	1376	1376	0
274	20231122	142500	103255330	1376	1376	1376	1374	939
275	20231122	142400	101964169	1376	1376	1376	1376	0
276	20231122	142300	101964169	1376	1376	1376	1376	61
277	20231122	142200	101880233	1376	1376	1376	1376	170
278	20231122	142100	101646313	1378	1378	1378	1378	0
279	20231122	142000	101646313	1378	1378	1378	1378	0
280	20231122	141900	101646313	1378	1378	1378	1378	0
281	20231122	141800	101646313	1378	1378	1378	1378	4
282	20231122	141700	101640801	1378	1378	1378	1378	4
283	20231122	141600	101635289	1375	1375	1375	1375	0
284	20231122	141500	101635289	1375	1376	1376	1375	137
285	20231122	141400	101446901	1375	1375	1375	1375	1
286	20231122	141300	101445526	1378	1375	1378	1375	62
287	20231122	141200	101360273	1375	1375	1375	1375	170
288	20231122	141100	101126523	1380	1380	1380	1380	0
289	20231122	141000	101126523	1380	1380	1380	1380	0
290	20231122	140900	101126523	1380	1380	1380	1380	0
291	20231122	140800	101126523	1380	1377	1380	1377	390
292	20231122	140700	100588639	1377	1377	1377	1377	680
293	20231122	140600	99652279	1377	1377	1377	1377	0
294	20231122	140500	99652279	1377	1377	1377	1377	0
295	20231122	140400	99652279	1377	1377	1377	1377	0
296	20231122	140300	99652279	1377	1377	1377	1377	1
297	20231122	140200	99650902	1374	1374	1374	1374	170
298	20231122	140100	99417322	1376	1376	1376	1376	182
299	20231122	140000	99166890	1376	1376	1376	1376	199
300	20231122	135900	98893066	1376	1376	1376	1376	11
301	20231122	135800	98877930	1376	1376	1376	1376	336
302	20231122	135700	98415594	1373	1373	1373	1373	0
303	20231122	135600	98415594	1373	1373	1373	1373	0
304	20231122	135500	98415594	1373	1373	1373	1373	0
305	20231122	135400	98415594	1373	1373	1373	1373	0
306	20231122	135300	98415594	1373	1373	1373	1373	0
307	20231122	135200	98415594	1373	1373	1373	1373	170
308	20231122	135100	98182184	1373	1373	1373	1373	0
309	20231122	135000	98182184	1373	1374	1374	1373	2396
310	20231122	134900	94892395	1374	1374	1374	1374	19
311	20231122	134800	94866289	1373	1373	1373	1373	0
312	20231122	134700	94866289	1373	1373	1373	1373	0
313	20231122	134600	94866289	1373	1373	1373	1373	0
314	20231122	134500	94866289	1373	1374	1374	1373	137
315	20231122	134400	94678088	1373	1373	1373	1373	0
316	20231122	134300	94678088	1373	1375	1375	1373	399
317	20231122	134200	94129907	1375	1375	1375	1375	170
318	20231122	134100	93896157	1376	1376	1376	1376	203
319	20231122	134000	93616829	1376	1376	1376	1376	61
320	20231122	133900	93532893	1376	1376	1376	1376	0
321	20231122	133800	93532893	1376	1375	1376	1375	61
322	20231122	133700	93448978	1376	1376	1376	1376	0
323	20231122	133600	93448978	1376	1376	1376	1376	0
324	20231122	133500	93448978	1376	1376	1376	1376	60
325	20231122	133400	93366418	1373	1373	1373	1373	0
326	20231122	133300	93366418	1373	1374	1377	1373	1101
327	20231122	133200	91852529	1373	1374	1374	1373	470
328	20231122	133100	91206919	1373	1374	1374	1373	3
329	20231122	133000	91202799	1373	1373	1373	1373	199
330	20231122	132900	90929572	1373	1373	1373	1373	0
331	20231122	132800	90929572	1373	1373	1373	1373	76
332	20231122	132700	90825224	1373	1373	1373	1373	247
333	20231122	132600	90486093	1373	1373	1373	1373	0
334	20231122	132500	90486093	1373	1373	1373	1373	0
335	20231122	132400	90486093	1373	1373	1373	1373	0
336	20231122	132300	90486093	1373	1373	1373	1373	61
337	20231122	132200	90402340	1373	1373	1373	1373	171
338	20231122	132100	90167557	1374	1374	1374	1374	0
339	20231122	132000	90167557	1374	1374	1374	1374	3
340	20231122	131900	90163435	1374	1374	1374	1374	2
341	20231122	131800	90160687	1373	1373	1373	1373	1523
342	20231122	131700	88069608	1374	1374	1374	1374	0
343	20231122	131600	88069608	1374	1374	1374	1374	60
344	20231122	131500	87987168	1374	1373	1374	1373	537
345	20231122	131400	87249467	1373	1373	1373	1373	0
346	20231122	131300	87249467	1373	1373	1373	1373	61
347	20231122	131200	87165714	1373	1373	1373	1373	171
348	20231122	131100	86930931	1374	1374	1374	1374	1
349	20231122	131000	86929557	1374	1374	1374	1374	139
350	20231122	130900	86738571	1374	1374	1374	1374	0
351	20231122	130800	86738571	1374	1374	1374	1374	0
352	20231122	130700	86738571	1374	1374	1374	1374	0
353	20231122	130600	86738571	1374	1374	1374	1374	10
354	20231122	130500	86724831	1372	1372	1372	1372	0
355	20231122	130400	86724831	1372	1372	1372	1372	247
356	20231122	130300	86385947	1372	1372	1372	1372	0
357	20231122	130200	86385947	1372	1372	1372	1372	0
358	20231122	130100	86385947	1372	1372	1372	1372	60
359	20231122	130000	86303627	1372	1372	1372	1372	137
360	20231122	125900	86115663	1375	1375	1375	1375	0
361	20231122	125800	86115663	1375	1375	1375	1375	0
362	20231122	125700	86115663	1375	1375	1375	1375	0
363	20231122	125600	86115663	1375	1375	1375	1375	95
364	20231122	125500	85985038	1375	1375	1375	1375	2
365	20231122	125400	85982288	1375	1375	1375	1375	1
366	20231122	125300	85980913	1376	1376	1376	1375	77
367	20231122	125200	85875024	1376	1376	1376	1376	0
368	20231122	125100	85875024	1376	1376	1376	1376	0
369	20231122	125000	85875024	1376	1376	1376	1376	0
370	20231122	124900	85875024	1376	1376	1376	1376	0
371	20231122	124800	85875024	1376	1376	1376	1376	1
372	20231122	124700	85873648	1375	1375	1375	1375	99
373	20231122	124600	85737523	1375	1375	1375	1375	1
374	20231122	124500	85736148	1372	1373	1373	1372	137
375	20231122	124400	85548140	1375	1375	1375	1375	1
376	20231122	124300	85546765	1373	1373	1373	1373	56
377	20231122	124200	85469877	1373	1373	1373	1373	4
378	20231122	124100	85464385	1373	1374	1374	1373	247
379	20231122	124000	85125244	1376	1376	1376	1376	0
380	20231122	123900	85125244	1376	1376	1376	1376	0
381	20231122	123800	85125244	1376	1376	1376	1376	8
382	20231122	123700	85114236	1373	1373	1373	1373	0
383	20231122	123600	85114236	1373	1373	1373	1373	0
384	20231122	123500	85114236	1373	1373	1373	1373	0
385	20231122	123400	85114236	1373	1373	1373	1373	0
386	20231122	123300	85114236	1373	1373	1373	1373	62
387	20231122	123200	85029110	1375	1375	1375	1375	0
388	20231122	123100	85029110	1375	1375	1375	1375	1
389	20231122	123000	85027735	1375	1375	1377	1375	4
390	20231122	122900	85022231	1373	1373	1373	1373	0
391	20231122	122800	85022231	1373	1373	1373	1373	153
392	20231122	122700	84812162	1373	1373	1373	1373	0
393	20231122	122600	84812162	1373	1373	1373	1373	20
394	20231122	122500	84784702	1373	1373	1373	1373	1
395	20231122	122400	84783329	1373	1373	1373	1373	307
396	20231122	122300	84361818	1373	1373	1373	1373	0
397	20231122	122200	84361818	1373	1373	1373	1373	300
398	20231122	122100	83949918	1373	1373	1373	1373	13
399	20231122	122000	83932069	1373	1373	1373	1373	46
400	20231122	121900	83868911	1373	1373	1373	1373	0
401	20231122	121800	83868911	1373	1373	1373	1373	247
402	20231122	121700	83529780	1373	1373	1373	1373	0
403	20231122	121600	83529780	1373	1373	1373	1373	0
404	20231122	121500	83529780	1373	1373	1373	1373	9
405	20231122	121400	83517423	1373	1373	1373	1373	0
406	20231122	121300	83517423	1373	1376	1376	1373	581
407	20231122	121200	82719062	1376	1376	1376	1376	32
408	20231122	121100	82675030	1376	1376	1376	1376	89
409	20231122	121000	82552566	1376	1376	1376	1376	15
410	20231122	120900	82531926	1377	1377	1377	1377	0
411	20231122	120800	82531926	1377	1377	1377	1377	0
412	20231122	120700	82531926	1377	1377	1377	1377	2
413	20231122	120600	82529172	1377	1376	1377	1375	344
414	20231122	120500	82056027	1372	1372	1372	1372	0
415	20231122	120400	82056027	1372	1372	1372	1372	625
416	20231122	120300	81198527	1372	1372	1372	1372	48
417	20231122	120200	81132671	1375	1375	1375	1375	61
418	20231122	120100	81048796	1375	1375	1375	1375	9
419	20231122	120000	81036421	1375	1375	1375	1375	0
420	20231122	115900	81036421	1375	1375	1375	1375	0
421	20231122	115800	81036421	1375	1375	1375	1375	0
422	20231122	115700	81036421	1375	1375	1375	1375	159
423	20231122	115600	80817796	1372	1372	1372	1372	0
424	20231122	115500	80817796	1372	1373	1373	1372	247
425	20231122	115400	80478873	1375	1375	1375	1375	11
426	20231122	115300	80463748	1373	1373	1373	1373	61
427	20231122	115200	80379995	1377	1377	1377	1377	0
428	20231122	115100	80379995	1377	1377	1377	1377	0
429	20231122	115000	80379995	1377	1377	1377	1377	0
430	20231122	114900	80379995	1377	1377	1377	1377	0
431	20231122	114800	80379995	1377	1373	1377	1373	1090
432	20231122	114700	78883419	1373	1373	1373	1373	0
433	20231122	114600	78883419	1373	1373	1373	1373	50
434	20231122	114500	78814769	1373	1373	1373	1373	0
435	20231122	114400	78814769	1373	1373	1373	1373	1477
436	20231122	114300	76786848	1373	1374	1374	1373	63
437	20231122	114200	76700340	1377	1377	1377	1377	0
438	20231122	114100	76700340	1377	1377	1377	1377	0
439	20231122	114000	76700340	1377	1377	1377	1377	0
440	20231122	113900	76700340	1377	1376	1377	1376	8
441	20231122	113800	76689325	1373	1375	1375	1373	13
442	20231122	113700	76671474	1377	1377	1377	1377	1
443	20231122	113600	76670097	1372	1372	1372	1372	0
444	20231122	113500	76670097	1372	1372	1372	1372	0
445	20231122	113400	76670097	1372	1372	1372	1372	0
446	20231122	113300	76670097	1372	1372	1372	1372	0
447	20231122	113200	76670097	1372	1375	1375	1372	248
448	20231122	113100	76329836	1378	1375	1378	1375	200
449	20231122	113000	76054575	1375	1375	1375	1375	0
450	20231122	112900	76054575	1375	1372	1375	1372	6
451	20231122	112800	76046340	1371	1371	1371	1371	0
452	20231122	112700	76046340	1371	1371	1371	1371	0
453	20231122	112600	76046340	1371	1372	1372	1371	1675
454	20231122	112500	73749901	1372	1372	1372	1372	100
455	20231122	112400	73612701	1372	1372	1372	1372	300
456	20231122	112300	73201101	1372	1373	1373	1372	61
457	20231122	112200	73117408	1375	1375	1375	1375	0
458	20231122	112100	73117408	1375	1375	1375	1375	0
459	20231122	112000	73117408	1375	1375	1375	1375	0
460	20231122	111900	73117408	1375	1375	1375	1375	0
461	20231122	111800	73117408	1375	1375	1375	1375	108
462	20231122	111700	72968908	1375	1375	1375	1375	1
463	20231122	111600	72967533	1378	1375	1378	1375	362
464	20231122	111500	72468700	1375	1375	1375	1375	0
465	20231122	111400	72468700	1375	1374	1375	1374	2
466	20231122	111300	72465951	1371	1371	1371	1371	3
467	20231122	111200	72461838	1375	1375	1375	1375	1
468	20231122	111100	72460463	1372	1375	1375	1372	501
469	20231122	111000	71773088	1372	1372	1372	1372	59
470	20231122	110900	71692140	1372	1372	1372	1372	248
471	20231122	110800	71351884	1378	1375	1378	1375	1608
472	20231122	110700	69136063	1372	1372	1372	1372	0
473	20231122	110600	69136063	1372	1372	1372	1372	0
474	20231122	110500	69136063	1372	1372	1372	1372	0
475	20231122	110400	69136063	1372	1372	1372	1372	0
476	20231122	110300	69136063	1372	1372	1372	1372	1635
477	20231122	110200	66892843	1374	1374	1374	1374	10
478	20231122	110100	66879103	1374	1374	1374	1374	17
479	20231122	110000	66855745	1374	1377	1377	1374	133
480	20231122	105900	66672940	1377	1377	1377	1377	0
481	20231122	105800	66672940	1377	1377	1377	1377	0
482	20231122	105700	66672940	1377	1377	1377	1377	0
483	20231122	105600	66672940	1377	1377	1377	1377	0
484	20231122	105500	66672940	1377	1377	1377	1377	194
485	20231122	105400	66405802	1377	1377	1377	1377	246
486	20231122	105300	66067060	1377	1377	1377	1377	0
487	20231122	105200	66067060	1377	1377	1377	1377	0
488	20231122	105100	66067060	1377	1377	1377	1377	1500
489	20231122	105000	64001560	1377	1377	1377	1377	2060
490	20231122	104900	61164940	1377	1377	1377	1377	0
491	20231122	104800	61164940	1377	1377	1377	1377	0
492	20231122	104700	61164940	1377	1376	1377	1376	144
493	20231122	104600	60966749	1371	1376	1376	1371	10580
494	20231122	104500	46447175	1376	1376	1376	1376	0
495	20231122	104400	46447175	1376	1376	1376	1376	0
496	20231122	104300	46447175	1376	1376	1376	1376	62
497	20231122	104200	46361863	1379	1379	1379	1379	203
498	20231122	104100	46081926	1379	1379	1379	1379	0
499	20231122	104000	46081926	1379	1379	1379	1379	0
500	20231122	103900	46081926	1379	1379	1379	1379	4
501	20231122	103800	46076410	1379	1379	1379	1379	0
502	20231122	103700	46076410	1379	1379	1379	1379	9
503	20231122	103600	46063999	1377	1377	1377	1377	14
504	20231122	103500	46044721	1377	1377	1377	1377	9
505	20231122	103400	46032328	1377	1377	1377	1376	1577
506	20231122	103300	43862162	1378	1380	1380	1378	4900
507	20231122	103200	37108819	1380	1380	1380	1380	1
508	20231122	103100	37107439	1380	1380	1380	1380	287
509	20231122	103000	36711379	1380	1381	1381	1380	7
510	20231122	102900	36701714	1382	1382	1382	1382	0
511	20231122	102800	36701714	1382	1382	1382	1382	0
512	20231122	102700	36701714	1382	1381	1382	1381	154
513	20231122	102600	36489036	1383	1383	1383	1383	1
514	20231122	102500	36487653	1379	1379	1379	1379	0
515	20231122	102400	36487653	1379	1379	1379	1379	0
516	20231122	102300	36487653	1379	1379	1379	1379	1453
517	20231122	102200	34483966	1380	1384	1384	1380	2383
518	20231122	102100	31194077	1387	1382	1387	1382	1205
519	20231122	102000	29528270	1382	1382	1382	1382	1
520	20231122	101900	29526888	1382	1382	1382	1382	1
521	20231122	101800	29525506	1385	1385	1385	1385	0
522	20231122	101700	29525506	1385	1385	1385	1385	0
523	20231122	101600	29525506	1385	1385	1385	1385	1
524	20231122	101500	29524121	1383	1383	1383	1383	1
525	20231122	101400	29522738	1385	1385	1385	1385	0
526	20231122	101300	29522738	1385	1384	1385	1384	2
527	20231122	101200	29519969	1385	1383	1385	1381	1077
528	20231122	101100	28032162	1384	1384	1384	1384	61
529	20231122	101000	27947738	1384	1384	1384	1384	0
530	20231122	100900	27947738	1384	1384	1384	1384	1
531	20231122	100800	27946354	1384	1384	1384	1384	11
532	20231122	100700	27931130	1382	1382	1382	1382	0
533	20231122	100600	27931130	1382	1382	1382	1382	0
534	20231122	100500	27931130	1382	1382	1382	1382	0
535	20231122	100400	27931130	1382	1382	1382	1382	0
536	20231122	100300	27931130	1382	1382	1382	1382	56
537	20231122	100200	27853738	1384	1384	1384	1384	0
538	20231122	100100	27853738	1384	1384	1384	1384	0
539	20231122	100000	27853738	1384	1384	1384	1384	1
540	20231122	095900	27852354	1385	1385	1385	1385	0
541	20231122	095800	27852354	1385	1384	1385	1384	66
542	20231122	095700	27760966	1382	1384	1384	1382	1194
543	20231122	095600	26110855	1385	1386	1387	1385	3
544	20231122	095500	26106697	1388	1387	1388	1387	7
545	20231122	095400	26096983	1388	1386	1388	1386	2
546	20231122	095300	26094209	1385	1386	1386	1384	1035
547	20231122	095200	24661702	1388	1388	1388	1388	330
548	20231122	095100	24203662	1388	1388	1388	1388	46
549	20231122	095000	24139814	1388	1388	1388	1388	12
550	20231122	094900	24123158	1388	1388	1388	1388	6
551	20231122	094800	24114830	1392	1392	1392	1392	0
552	20231122	094700	24114830	1392	1392	1392	1392	0
553	20231122	094600	24114830	1392	1391	1392	1391	2
554	20231122	094500	24112047	1392	1391	1392	1391	37
555	20231122	094400	24060547	1391	1389	1393	1389	511
556	20231122	094300	23348745	1393	1393	1393	1389	79
557	20231122	094200	23238880	1392	1392	1392	1390	362
558	20231122	094100	22734979	1392	1392	1393	1392	24
559	20231122	094000	22701567	1391	1391	1391	1391	55
560	20231122	093900	22625062	1391	1391	1393	1391	158
561	20231122	093800	22405127	1391	1391	1391	1391	22
562	20231122	093700	22374525	1391	1387	1391	1387	14
563	20231122	093600	22355059	1388	1388	1388	1388	1
564	20231122	093500	22353671	1390	1388	1390	1388	2
565	20231122	093400	22350893	1395	1383	1395	1383	731
566	20231122	093300	21339881	1383	1383	1383	1383	2
567	20231122	093200	21337115	1396	1386	1397	1386	154
568	20231122	093100	21122104	1395	1386	1395	1386	721
569	20231122	093000	20117759	1393	1385	1394	1385	175
570	20231122	092900	19873827	1394	1388	1394	1388	2
571	20231122	092800	19871045	1388	1388	1388	1388	1
572	20231122	092700	19869657	1388	1388	1388	1388	1
573	20231122	092600	19868269	1385	1385	1385	1385	0
574	20231122	092500	19868269	1385	1385	1385	1385	297
575	20231122	092400	19456924	1385	1385	1385	1385	4
576	20231122	092300	19451384	1385	1383	1394	1382	64
577	20231122	092200	19362467	1391	1384	1391	1384	521
578	20231122	092100	18640848	1385	1385	1385	1385	1
579	20231122	092000	18639463	1385	1388	1388	1385	68
580	20231122	091900	18545277	1385	1385	1385	1382	1050
581	20231122	091800	17093508	1385	1385	1385	1385	22
582	20231122	091700	17063038	1395	1385	1397	1385	520
583	20231122	091600	16340234	1398	1398	1398	1398	0
584	20231122	091500	16340234	1398	1384	1398	1384	700
585	20231122	091400	15368397	1381	1388	1388	1381	759
586	20231122	091300	14315080	1380	1380	1380	1380	0
587	20231122	091200	14315080	1380	1380	1380	1380	73
588	20231122	091100	14214340	1380	1380	1380	1380	30
589	20231122	091000	14172940	1388	1388	1388	1380	213
590	20231122	090900	13877920	1380	1380	1380	1380	60
591	20231122	090800	13795120	1380	1380	1380	1380	30
592	20231122	090700	13753720	1380	1380	1380	1380	30
593	20231122	090600	13712320	1380	1380	1380	1380	60
594	20231122	090500	13629520	1388	1388	1390	1388	3153
595	20231122	090400	9252064	1376	1381	1381	1376	830
596	20231122	090300	8109238	1381	1385	1385	1381	70
597	20231122	090200	8012422	1385	1382	1385	1382	944
598	20231122	090100	6707214	1381	1380	1387	1380	92
599	20231122	090000	6580190	1380	1388	1388	1380	4739