KissMeData/019490/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190000	172647762	1692	1692	1692	1692	100
3	20231121	185900	172647762	1692	1692	1692	1692	0
4	20231121	185800	172647762	1692	1692	1692	1692	0
5	20231121	185700	172647762	1692	1692	1692	1692	0
6	20231121	185600	172647762	1692	1692	1692	1692	0
7	20231121	185500	172647762	1692	1692	1692	1692	0
8	20231121	185400	172647762	1692	1692	1692	1692	0
9	20231121	185300	172647762	1692	1692	1692	1692	0
10	20231121	185200	172647762	1692	1692	1692	1692	0
11	20231121	185100	172647762	1692	1692	1692	1692	0
12	20231121	185000	172647762	1692	1692	1692	1692	0
13	20231121	184900	172647762	1692	1692	1692	1692	0
14	20231121	184800	172647762	1692	1692	1692	1692	0
15	20231121	184700	172647762	1692	1692	1692	1692	0
16	20231121	184600	172647762	1692	1692	1692	1692	0
17	20231121	184500	172647762	1692	1692	1692	1692	0
18	20231121	184400	172647762	1692	1692	1692	1692	0
19	20231121	184300	172647762	1692	1692	1692	1692	0
20	20231121	184200	172647762	1692	1692	1692	1692	0
21	20231121	184100	172647762	1692	1692	1692	1692	0
22	20231121	184000	172647762	1692	1692	1692	1692	0
23	20231121	183900	172647762	1692	1692	1692	1692	0
24	20231121	183800	172647762	1692	1692	1692	1692	0
25	20231121	183700	172647762	1692	1692	1692	1692	0
26	20231121	183600	172647762	1692	1692	1692	1692	0
27	20231121	183500	172647762	1692	1692	1692	1692	0
28	20231121	183400	172647762	1692	1692	1692	1692	0
29	20231121	183300	172647762	1692	1692	1692	1692	0
30	20231121	183200	172647762	1692	1692	1692	1692	0
31	20231121	183100	172647762	1692	1692	1692	1692	0
32	20231121	183000	172647762	1692	1692	1692	1692	100
33	20231121	182900	172647762	1692	1692	1692	1692	0
34	20231121	182800	172647762	1692	1692	1692	1692	0
35	20231121	182700	172647762	1692	1692	1692	1692	0
36	20231121	182600	172647762	1692	1692	1692	1692	0
37	20231121	182500	172647762	1692	1692	1692	1692	0
38	20231121	182400	172647762	1692	1692	1692	1692	0
39	20231121	182300	172647762	1692	1692	1692	1692	0
40	20231121	182200	172647762	1692	1692	1692	1692	0
41	20231121	182100	172647762	1692	1692	1692	1692	0
42	20231121	182000	172647762	1692	1692	1692	1692	0
43	20231121	181900	172647762	1692	1692	1692	1692	0
44	20231121	181800	172647762	1692	1692	1692	1692	0
45	20231121	181700	172647762	1692	1692	1692	1692	0
46	20231121	181600	172647762	1692	1692	1692	1692	0
47	20231121	181500	172647762	1692	1692	1692	1692	0
48	20231121	181400	172647762	1692	1692	1692	1692	0
49	20231121	181300	172647762	1692	1692	1692	1692	0
50	20231121	181200	172647762	1692	1692	1692	1692	0
51	20231121	181100	172647762	1692	1692	1692	1692	0
52	20231121	181000	172647762	1692	1692	1692	1692	0
53	20231121	180900	172647762	1692	1692	1692	1692	0
54	20231121	180800	172647762	1692	1692	1692	1692	0
55	20231121	180700	172647762	1692	1692	1692	1692	0
56	20231121	180600	172647762	1692	1692	1692	1692	0
57	20231121	180500	172647762	1692	1692	1692	1692	0
58	20231121	180400	172647762	1692	1692	1692	1692	0
59	20231121	180300	172647762	1692	1692	1692	1692	0
60	20231121	180200	172647762	1692	1692	1692	1692	0
61	20231121	180100	172647762	1692	1692	1692	1692	0
62	20231121	180000	172647762	1692	1692	1692	1692	100
63	20231121	175900	172647762	1692	1692	1692	1692	0
64	20231121	175800	172647762	1692	1692	1692	1692	0
65	20231121	175700	172647762	1692	1692	1692	1692	0
66	20231121	175600	172647762	1692	1692	1692	1692	0
67	20231121	175500	172647762	1692	1692	1692	1692	0
68	20231121	175400	172647762	1692	1692	1692	1692	0
69	20231121	175300	172647762	1692	1692	1692	1692	0
70	20231121	175200	172647762	1692	1692	1692	1692	0
71	20231121	175100	172647762	1692	1692	1692	1692	0
72	20231121	175000	172647762	1692	1692	1692	1692	0
73	20231121	174900	172647762	1692	1692	1692	1692	0
74	20231121	174800	172647762	1692	1692	1692	1692	0
75	20231121	174700	172647762	1692	1692	1692	1692	0
76	20231121	174600	172647762	1692	1692	1692	1692	0
77	20231121	174500	172647762	1692	1692	1692	1692	0
78	20231121	174400	172647762	1692	1692	1692	1692	0
79	20231121	174300	172647762	1692	1692	1692	1692	0
80	20231121	174200	172647762	1692	1692	1692	1692	0
81	20231121	174100	172647762	1692	1692	1692	1692	0
82	20231121	174000	172647762	1692	1692	1692	1692	0
83	20231121	173900	172647762	1692	1692	1692	1692	0
84	20231121	173800	172647762	1692	1692	1692	1692	0
85	20231121	173700	172647762	1692	1692	1692	1692	0
86	20231121	173600	172647762	1692	1692	1692	1692	0
87	20231121	173500	172647762	1692	1692	1692	1692	0
88	20231121	173400	172647762	1692	1692	1692	1692	0
89	20231121	173300	172647762	1692	1692	1692	1692	0
90	20231121	173200	172647762	1692	1692	1692	1692	0
91	20231121	173100	172647762	1692	1692	1692	1692	0
92	20231121	173000	172647762	1692	1692	1692	1692	100
93	20231121	172900	172647762	1692	1692	1692	1692	0
94	20231121	172800	172647762	1692	1692	1692	1692	0
95	20231121	172700	172647762	1692	1692	1692	1692	0
96	20231121	172600	172647762	1692	1692	1692	1692	0
97	20231121	172500	172647762	1692	1692	1692	1692	0
98	20231121	172400	172647762	1692	1692	1692	1692	0
99	20231121	172300	172647762	1692	1692	1692	1692	0
100	20231121	172200	172647762	1692	1692	1692	1692	0
101	20231121	172100	172647762	1692	1692	1692	1692	0
102	20231121	172000	172647762	1692	1692	1692	1692	0
103	20231121	171900	172647762	1692	1692	1692	1692	0
104	20231121	171800	172647762	1692	1692	1692	1692	0
105	20231121	171700	172647762	1692	1692	1692	1692	0
106	20231121	171600	172647762	1692	1692	1692	1692	0
107	20231121	171500	172647762	1692	1692	1692	1692	0
108	20231121	171400	172647762	1692	1692	1692	1692	0
109	20231121	171300	172647762	1692	1692	1692	1692	0
110	20231121	171200	172647762	1692	1692	1692	1692	0
111	20231121	171100	172647762	1692	1692	1692	1692	0
112	20231121	171000	172647762	1692	1692	1692	1692	0
113	20231121	170900	172647762	1692	1692	1692	1692	0
114	20231121	170800	172647762	1692	1692	1692	1692	0
115	20231121	170700	172647762	1692	1692	1692	1692	0
116	20231121	170600	172647762	1692	1692	1692	1692	0
117	20231121	170500	172647762	1692	1692	1692	1692	0
118	20231121	170400	172647762	1692	1692	1692	1692	0
119	20231121	170300	172647762	1692	1692	1692	1692	0
120	20231121	170200	172647762	1692	1692	1692	1692	0
121	20231121	170100	172647762	1692	1692	1692	1692	0
122	20231121	170000	172647762	1692	1692	1692	1692	100
123	20231121	165900	172647762	1692	1692	1692	1692	0
124	20231121	165800	172647762	1692	1692	1692	1692	0
125	20231121	165700	172647762	1692	1692	1692	1692	0
126	20231121	165600	172647762	1692	1692	1692	1692	0
127	20231121	165500	172647762	1692	1692	1692	1692	0
128	20231121	165400	172647762	1692	1692	1692	1692	0
129	20231121	165300	172647762	1692	1692	1692	1692	0
130	20231121	165200	172647762	1692	1692	1692	1692	0
131	20231121	165100	172647762	1692	1692	1692	1692	0
132	20231121	165000	172647762	1692	1692	1692	1692	0
133	20231121	164900	172647762	1692	1692	1692	1692	0
134	20231121	164800	172647762	1692	1692	1692	1692	0
135	20231121	164700	172647762	1692	1692	1692	1692	0
136	20231121	164600	172647762	1692	1692	1692	1692	0
137	20231121	164500	172647762	1692	1692	1692	1692	0
138	20231121	164400	172647762	1692	1692	1692	1692	0
139	20231121	164300	172647762	1692	1692	1692	1692	0
140	20231121	164200	172647762	1692	1692	1692	1692	0
141	20231121	164100	172647762	1692	1692	1692	1692	0
142	20231121	164000	172647762	1692	1692	1692	1692	0
143	20231121	163900	172647762	1692	1692	1692	1692	0
144	20231121	163800	172647762	1692	1692	1692	1692	0
145	20231121	163700	172647762	1692	1692	1692	1692	0
146	20231121	163600	172647762	1692	1692	1692	1692	0
147	20231121	163500	172647762	1692	1692	1692	1692	0
148	20231121	163400	172647762	1692	1692	1692	1692	0
149	20231121	163300	172647762	1692	1692	1692	1692	0
150	20231121	163200	172647762	1692	1692	1692	1692	0
151	20231121	163100	172647762	1692	1692	1692	1692	0
152	20231121	163000	172647762	1692	1692	1692	1692	100
153	20231121	162900	172647762	1692	1692	1692	1692	0
154	20231121	162800	172647762	1692	1692	1692	1692	0
155	20231121	162700	172647762	1692	1692	1692	1692	0
156	20231121	162600	172647762	1692	1692	1692	1692	0
157	20231121	162500	172647762	1692	1692	1692	1692	0
158	20231121	162400	172647762	1692	1692	1692	1692	0
159	20231121	162300	172647762	1692	1692	1692	1692	0
160	20231121	162200	172647762	1692	1692	1692	1692	0
161	20231121	162100	172647762	1692	1692	1692	1692	0
162	20231121	162000	172647762	1692	1692	1692	1692	0
163	20231121	161900	172647762	1692	1692	1692	1692	0
164	20231121	161800	172647762	1692	1692	1692	1692	0
165	20231121	161700	172647762	1692	1692	1692	1692	0
166	20231121	161600	172647762	1692	1692	1692	1692	0
167	20231121	161500	172647762	1692	1692	1692	1692	0
168	20231121	161400	172647762	1692	1692	1692	1692	0
169	20231121	161300	172647762	1692	1692	1692	1692	0
170	20231121	161200	172647762	1692	1692	1692	1692	0
171	20231121	161100	172647762	1692	1692	1692	1692	0
172	20231121	161000	172647762	1692	1692	1692	1692	0
173	20231121	160900	172647762	1692	1692	1692	1692	0
174	20231121	160800	172647762	1692	1692	1692	1692	0
175	20231121	160700	172647762	1692	1692	1692	1692	0
176	20231121	160600	172647762	1692	1692	1692	1692	0
177	20231121	160500	172647762	1692	1692	1692	1692	0
178	20231121	160400	172647762	1692	1692	1692	1692	0
179	20231121	160300	172647762	1692	1692	1692	1692	0
180	20231121	160200	172647762	1692	1692	1692	1692	0
181	20231121	160100	172647762	1692	1692	1692	1692	0
182	20231121	160000	172647762	1692	1692	1692	1692	100
183	20231121	155900	172647762	1692	1692	1692	1692	0
184	20231121	155800	172647762	1692	1692	1692	1692	0
185	20231121	155700	172647762	1692	1692	1692	1692	0
186	20231121	155600	172647762	1692	1692	1692	1692	0
187	20231121	155500	172647762	1692	1692	1692	1692	0
188	20231121	155400	172647762	1692	1692	1692	1692	0
189	20231121	155300	172647762	1692	1692	1692	1692	0
190	20231121	155200	172647762	1692	1692	1692	1692	0
191	20231121	155100	172647762	1692	1692	1692	1692	0
192	20231121	155000	172647762	1692	1692	1692	1692	0
193	20231121	154900	172647762	1692	1692	1692	1692	0
194	20231121	154800	172647762	1692	1692	1692	1692	0
195	20231121	154700	172647762	1692	1692	1692	1692	0
196	20231121	154600	172647762	1692	1692	1692	1692	0
197	20231121	154500	172647762	1692	1692	1692	1692	0
198	20231121	154400	172647762	1692	1692	1692	1692	0
199	20231121	154300	172647762	1692	1692	1692	1692	0
200	20231121	154200	172647762	1692	1692	1692	1692	0
201	20231121	154100	172647762	1692	1692	1692	1692	0
202	20231121	154000	172647762	1692	1692	1692	1692	0
203	20231121	153900	172647762	1692	1692	1692	1692	0
204	20231121	153800	172647762	1692	1692	1692	1692	0
205	20231121	153700	172647762	1692	1692	1692	1692	0
206	20231121	153600	172647762	1692	1692	1692	1692	0
207	20231121	153500	172647762	1692	1692	1692	1692	0
208	20231121	153400	172647762	1692	1692	1692	1692	0
209	20231121	153300	172647762	1692	1692	1692	1692	0
210	20231121	153200	172647762	1692	1692	1692	1692	0
211	20231121	153100	172647762	1692	1692	1692	1692	0
212	20231121	153000	172647762	1692	1692	1692	1692	200
213	20231121	152900	172478562	1697	1697	1697	1697	0
214	20231121	152800	172478562	1697	1697	1697	1697	0
215	20231121	152700	172478562	1697	1697	1697	1697	0
216	20231121	152600	172478562	1697	1697	1697	1697	0
217	20231121	152500	172478562	1697	1697	1697	1697	0
218	20231121	152400	172478562	1697	1697	1697	1697	0
219	20231121	152300	172478562	1697	1697	1697	1697	0
220	20231121	152200	172478562	1697	1697	1697	1697	0
221	20231121	152100	172478562	1697	1697	1697	1697	0
222	20231121	152000	172478562	1697	1697	1697	1697	0
223	20231121	151900	172478562	1697	1697	1697	1697	1
224	20231121	151800	172476865	1696	1696	1696	1696	1
225	20231121	151700	172475169	1695	1695	1695	1695	1
226	20231121	151600	172473474	1691	1691	1691	1691	0
227	20231121	151500	172473474	1691	1691	1691	1691	0
228	20231121	151400	172473474	1691	1691	1691	1691	0
229	20231121	151300	172473474	1691	1691	1691	1691	0
230	20231121	151200	172473474	1691	1693	1693	1691	520
231	20231121	151100	171593811	1698	1698	1698	1698	0
232	20231121	151000	171593811	1698	1698	1698	1698	0
233	20231121	150900	171593811	1698	1698	1698	1698	0
234	20231121	150800	171593811	1698	1698	1698	1698	0
235	20231121	150700	171593811	1698	1698	1698	1698	4
236	20231121	150600	171587019	1698	1698	1698	1698	0
237	20231121	150500	171587019	1698	1698	1698	1698	0
238	20231121	150400	171587019	1698	1698	1698	1698	0
239	20231121	150300	171587019	1698	1698	1698	1698	0
240	20231121	150200	171587019	1698	1698	1698	1698	0
241	20231121	150100	171587019	1698	1698	1698	1698	0
242	20231121	150000	171587019	1698	1697	1698	1697	2
243	20231121	145900	171583624	1693	1693	1693	1693	0
244	20231121	145800	171583624	1693	1693	1693	1693	0
245	20231121	145700	171583624	1693	1693	1693	1693	0
246	20231121	145600	171583624	1693	1693	1693	1693	0
247	20231121	145500	171583624	1693	1693	1693	1693	0
248	20231121	145400	171583624	1693	1694	1694	1693	711
249	20231121	145300	170379399	1694	1695	1695	1694	34
250	20231121	145200	170321802	1695	1697	1697	1695	3
251	20231121	145100	170316714	1698	1698	1698	1698	0
252	20231121	145000	170316714	1698	1698	1698	1698	1
253	20231121	144900	170315016	1698	1698	1698	1698	9
254	20231121	144800	170299734	1698	1698	1698	1698	0
255	20231121	144700	170299734	1698	1698	1698	1698	0
256	20231121	144600	170299734	1698	1698	1698	1698	200
257	20231121	144500	169960134	1698	1698	1698	1698	0
258	20231121	144400	169960134	1698	1698	1698	1698	0
259	20231121	144300	169960134	1698	1698	1698	1698	0
260	20231121	144200	169960134	1698	1698	1698	1698	0
261	20231121	144100	169960134	1698	1698	1698	1698	0
262	20231121	144000	169960134	1698	1698	1698	1698	0
263	20231121	143900	169960134	1698	1698	1698	1698	0
264	20231121	143800	169960134	1698	1698	1698	1698	0
265	20231121	143700	169960134	1698	1698	1698	1698	0
266	20231121	143600	169960134	1698	1698	1698	1698	30
267	20231121	143500	169909194	1697	1697	1697	1697	0
268	20231121	143400	169909194	1697	1697	1697	1697	0
269	20231121	143300	169909194	1697	1697	1697	1697	0
270	20231121	143200	169909194	1697	1697	1697	1697	1
271	20231121	143100	169907497	1696	1695	1696	1695	2
272	20231121	143000	169904106	1694	1694	1694	1694	0
273	20231121	142900	169904106	1694	1694	1694	1694	0
274	20231121	142800	169904106	1694	1694	1694	1694	0
275	20231121	142700	169904106	1694	1694	1694	1694	0
276	20231121	142600	169904106	1694	1694	1694	1694	0
277	20231121	142500	169904106	1694	1694	1694	1694	0
278	20231121	142400	169904106	1694	1694	1694	1694	1
279	20231121	142300	169902412	1693	1693	1693	1693	0
280	20231121	142200	169902412	1693	1693	1693	1693	0
281	20231121	142100	169902412	1693	1693	1693	1693	0
282	20231121	142000	169902412	1693	1693	1693	1693	0
283	20231121	141900	169902412	1693	1693	1693	1693	0
284	20231121	141800	169902412	1693	1693	1693	1693	10
285	20231121	141700	169885482	1693	1693	1693	1693	0
286	20231121	141600	169885482	1693	1693	1693	1693	2
287	20231121	141500	169882096	1693	1694	1694	1693	1078
288	20231121	141400	168056794	1699	1699	1699	1699	0
289	20231121	141300	168056794	1699	1699	1699	1699	0
290	20231121	141200	168056794	1699	1699	1699	1699	0
291	20231121	141100	168056794	1699	1699	1699	1699	0
292	20231121	141000	168056794	1699	1693	1699	1693	192
293	20231121	140900	167731718	1694	1694	1694	1694	251
294	20231121	140800	167306524	1694	1694	1694	1694	0
295	20231121	140700	167306524	1694	1694	1694	1694	0
296	20231121	140600	167306524	1694	1694	1694	1694	1
297	20231121	140500	167304830	1693	1693	1693	1693	0
298	20231121	140400	167304830	1693	1693	1693	1693	0
299	20231121	140300	167304830	1693	1693	1693	1693	0
300	20231121	140200	167304830	1693	1693	1693	1693	0
301	20231121	140100	167304830	1693	1693	1693	1693	50
302	20231121	140000	167220180	1693	1693	1693	1693	51
303	20231121	135900	167133837	1693	1693	1693	1693	1
304	20231121	135800	167132144	1692	1691	1692	1691	25
305	20231121	135700	167089868	1691	1691	1691	1691	0
306	20231121	135600	167089868	1691	1691	1691	1691	0
307	20231121	135500	167089868	1691	1691	1691	1691	0
308	20231121	135400	167089868	1691	1691	1691	1691	0
309	20231121	135300	167089868	1691	1691	1691	1691	74
310	20231121	135200	166964734	1691	1689	1691	1689	246
311	20231121	135100	166549235	1689	1688	1689	1688	101
312	20231121	135000	166378647	1687	1687	1687	1687	0
313	20231121	134900	166378647	1687	1687	1687	1687	1
314	20231121	134800	166376960	1687	1687	1687	1687	0
315	20231121	134700	166376960	1687	1686	1687	1686	39
316	20231121	134600	166311175	1686	1686	1686	1686	193
317	20231121	134500	165985777	1686	1686	1686	1686	500
318	20231121	134400	165142777	1687	1687	1687	1687	21
319	20231121	134300	165107350	1687	1687	1687	1687	1
320	20231121	134200	165105663	1687	1687	1687	1687	2
321	20231121	134100	165102289	1686	1686	1686	1686	0
322	20231121	134000	165102289	1686	1686	1686	1686	0
323	20231121	133900	165102289	1686	1686	1686	1686	0
324	20231121	133800	165102289	1686	1688	1688	1686	500
325	20231121	133700	164258714	1688	1688	1688	1688	0
326	20231121	133600	164258714	1688	1688	1688	1688	0
327	20231121	133500	164258714	1688	1688	1688	1688	1
328	20231121	133400	164257026	1688	1688	1688	1688	1775
329	20231121	133300	161260826	1688	1688	1688	1688	0
330	20231121	133200	161260826	1688	1688	1688	1688	37
331	20231121	133100	161198370	1689	1689	1689	1689	1
332	20231121	133000	161196681	1689	1689	1689	1689	0
333	20231121	132900	161196681	1689	1689	1689	1689	1
334	20231121	132800	161194992	1689	1689	1689	1689	363
335	20231121	132700	160581885	1690	1690	1690	1690	0
336	20231121	132600	160581885	1690	1690	1690	1690	0
337	20231121	132500	160581885	1690	1690	1690	1690	50
338	20231121	132400	160497385	1688	1688	1688	1688	0
339	20231121	132300	160497385	1688	1689	1689	1688	420
340	20231121	132200	159788352	1689	1690	1690	1689	78
341	20231121	132100	159656538	1690	1690	1690	1690	0
342	20231121	132000	159656538	1690	1690	1690	1690	13
343	20231121	131900	159634568	1691	1691	1691	1691	0
344	20231121	131800	159634568	1691	1691	1691	1691	0
345	20231121	131700	159634568	1691	1692	1692	1691	21
346	20231121	131600	159599056	1691	1691	1691	1691	0
347	20231121	131500	159599056	1691	1691	1691	1691	2
348	20231121	131400	159595674	1694	1694	1694	1694	0
349	20231121	131300	159595674	1694	1694	1694	1694	0
350	20231121	131200	159595674	1694	1694	1694	1694	1
351	20231121	131100	159593980	1690	1690	1690	1690	24
352	20231121	131000	159553420	1690	1690	1690	1690	5
353	20231121	130900	159544970	1690	1690	1690	1690	0
354	20231121	130800	159544970	1690	1693	1693	1690	181
355	20231121	130700	159238757	1694	1694	1694	1694	4
356	20231121	130600	159231981	1694	1694	1694	1694	405
357	20231121	130500	158545911	1701	1701	1701	1701	0
358	20231121	130400	158545911	1701	1698	1701	1698	4
359	20231121	130300	158539113	1692	1692	1692	1692	0
360	20231121	130200	158539113	1692	1692	1692	1692	0
361	20231121	130100	158539113	1692	1693	1693	1692	70
362	20231121	130000	158420654	1708	1708	1708	1708	0
363	20231121	125900	158420654	1708	1707	1708	1707	2
364	20231121	125800	158417239	1692	1692	1692	1692	1
365	20231121	125700	158415547	1708	1708	1708	1708	0
366	20231121	125600	158415547	1708	1708	1708	1708	2
367	20231121	125500	158412131	1709	1692	1709	1692	192
368	20231121	125400	158086603	1692	1690	1692	1690	39
369	20231121	125300	158020691	1690	1690	1690	1690	4
370	20231121	125200	158013931	1690	1690	1690	1690	5
371	20231121	125100	158005481	1690	1690	1690	1690	0
372	20231121	125000	158005481	1690	1690	1690	1690	8
373	20231121	124900	157991961	1687	1687	1687	1687	0
374	20231121	124800	157991961	1687	1687	1687	1687	0
375	20231121	124700	157991961	1687	1687	1687	1687	27
376	20231121	124600	157946412	1689	1689	1689	1689	36
377	20231121	124500	157885608	1689	1689	1689	1689	0
378	20231121	124400	157885608	1689	1689	1689	1689	3
379	20231121	124300	157880541	1690	1690	1690	1690	0
380	20231121	124200	157880541	1690	1690	1690	1690	7
381	20231121	124100	157868711	1690	1712	1712	1690	120
382	20231121	124000	157665410	1710	1710	1710	1710	1
383	20231121	123900	157663700	1712	1712	1712	1712	1
384	20231121	123800	157661988	1690	1690	1690	1690	0
385	20231121	123700	157661988	1690	1690	1690	1690	0
386	20231121	123600	157661988	1690	1690	1690	1690	0
387	20231121	123500	157661988	1690	1690	1690	1690	0
388	20231121	123400	157661988	1690	1690	1690	1690	0
389	20231121	123300	157661988	1690	1690	1690	1690	0
390	20231121	123200	157661988	1690	1690	1690	1690	0
391	20231121	123100	157661988	1690	1690	1690	1690	0
392	20231121	123000	157661988	1690	1690	1690	1690	117
393	20231121	122900	157464258	1690	1690	1690	1690	0
394	20231121	122800	157464258	1690	1690	1690	1690	0
395	20231121	122700	157464258	1690	1690	1690	1690	0
396	20231121	122600	157464258	1690	1690	1690	1690	0
397	20231121	122500	157464258	1690	1690	1690	1690	0
398	20231121	122400	157464258	1690	1690	1690	1690	0
399	20231121	122300	157464258	1690	1690	1690	1690	3
400	20231121	122200	157459188	1685	1685	1685	1685	0
401	20231121	122100	157459188	1685	1685	1685	1685	0
402	20231121	122000	157459188	1685	1680	1685	1680	3813
403	20231121	121900	151042283	1679	1679	1679	1679	1
404	20231121	121800	151040604	1679	1679	1679	1679	16
405	20231121	121700	151013740	1679	1679	1679	1679	44
406	20231121	121600	150939864	1679	1679	1680	1679	640
407	20231121	121500	149864709	1679	1679	1679	1679	144
408	20231121	121400	149622933	1679	1679	1679	1679	55
409	20231121	121300	149530588	1679	1679	1679	1679	0
410	20231121	121200	149530588	1679	1679	1679	1679	102
411	20231121	121100	149359330	1679	1679	1679	1679	201
412	20231121	121000	149021851	1679	1679	1679	1679	0
413	20231121	120900	149021851	1679	1679	1679	1679	0
414	20231121	120800	149021851	1679	1679	1679	1679	0
415	20231121	120700	149021851	1679	1679	1679	1679	3
416	20231121	120600	149016814	1680	1680	1680	1680	0
417	20231121	120500	149016814	1680	1680	1680	1680	13
418	20231121	120400	148994974	1680	1679	1680	1679	107
419	20231121	120300	148815283	1679	1679	1679	1679	298
420	20231121	120200	148314941	1679	1679	1679	1679	50
421	20231121	120100	148230991	1679	1679	1679	1679	15
422	20231121	120000	148205806	1669	1669	1670	1669	53
423	20231121	115900	148117344	1670	1671	1671	1670	1183
424	20231121	115800	146141733	1671	1672	1672	1670	2412
425	20231121	115700	142112823	1671	1671	1671	1671	0
426	20231121	115600	142112823	1671	1671	1671	1671	0
427	20231121	115500	142112823	1671	1671	1671	1671	0
428	20231121	115400	142112823	1671	1674	1674	1671	251
429	20231121	115300	141692802	1670	1670	1670	1670	0
430	20231121	115200	141692802	1670	1670	1670	1670	0
431	20231121	115100	141692802	1670	1670	1670	1670	0
432	20231121	115000	141692802	1670	1670	1670	1670	34
433	20231121	114900	141636022	1680	1680	1680	1680	0
434	20231121	114800	141636022	1680	1680	1680	1680	35
435	20231121	114700	141577222	1680	1670	1680	1670	145
436	20231121	114600	141334372	1670	1670	1670	1670	400
437	20231121	114500	140666372	1670	1670	1670	1670	0
438	20231121	114400	140666372	1670	1680	1680	1670	320
439	20231121	114300	140131772	1670	1680	1680	1670	1391
440	20231121	114200	137805802	1670	1679	1679	1670	1344
441	20231121	114100	135561160	1670	1689	1689	1670	2479
442	20231121	114000	131411955	1690	1689	1690	1689	730
443	20231121	113900	130178285	1690	1690	1690	1689	54
444	20231121	113800	130087073	1690	1698	1698	1690	3188
445	20231121	113700	124689052	1697	1697	1697	1697	0
446	20231121	113600	124689052	1697	1698	1698	1697	500
447	20231121	113500	123840509	1697	1697	1697	1697	0
448	20231121	113400	123840509	1697	1696	1697	1695	1351
449	20231121	113300	121548052	1695	1696	1696	1695	820
450	20231121	113200	120157722	1696	1705	1705	1696	4829
451	20231121	113100	111955424	1705	1705	1705	1705	0
452	20231121	113000	111955424	1705	1705	1705	1705	0
453	20231121	112900	111955424	1705	1705	1705	1705	0
454	20231121	112800	111955424	1705	1705	1705	1705	901
455	20231121	112700	110419219	1705	1705	1705	1705	0
456	20231121	112600	110419219	1705	1705	1705	1705	0
457	20231121	112500	110419219	1705	1706	1706	1705	85
458	20231121	112400	110274216	1706	1706	1706	1706	0
459	20231121	112300	110274216	1706	1706	1706	1706	489
460	20231121	112200	109439982	1706	1706	1706	1706	0
461	20231121	112100	109439982	1706	1706	1706	1706	0
462	20231121	112000	109439982	1706	1706	1706	1706	0
463	20231121	111900	109439982	1706	1706	1706	1706	0
464	20231121	111800	109439982	1706	1706	1706	1706	0
465	20231121	111700	109439982	1706	1712	1712	1706	146
466	20231121	111600	109190579	1712	1712	1712	1712	46
467	20231121	111500	109111827	1712	1712	1712	1712	0
468	20231121	111400	109111827	1712	1712	1712	1712	600
469	20231121	111300	108084627	1712	1712	1712	1712	0
470	20231121	111200	108084627	1712	1712	1712	1712	570
471	20231121	111100	107108787	1712	1712	1712	1712	362
472	20231121	111000	106489043	1712	1712	1712	1712	47
473	20231121	110900	106408579	1713	1713	1713	1713	30
474	20231121	110800	106357189	1713	1713	1713	1713	100
475	20231121	110700	106185889	1712	1712	1712	1712	315
476	20231121	110600	105646609	1712	1719	1719	1712	9
477	20231121	110500	105631194	1712	1712	1712	1712	0
478	20231121	110400	105631194	1712	1712	1712	1712	1702
479	20231121	110300	102717370	1719	1712	1719	1712	240
480	20231121	110200	102305887	1712	1709	1712	1709	76
481	20231121	110100	102175779	1706	1706	1706	1706	0
482	20231121	110000	102175779	1706	1706	1706	1706	0
483	20231121	105900	102175779	1706	1706	1706	1706	154
484	20231121	105800	101913055	1706	1706	1706	1706	0
485	20231121	105700	101913055	1706	1707	1708	1695	7249
486	20231121	105600	89609048	1706	1704	1706	1704	3
487	20231121	105500	89603933	1703	1703	1703	1703	0
488	20231121	105400	89603933	1703	1717	1718	1703	254
489	20231121	105300	89167953	1717	1717	1717	1717	185
490	20231121	105200	88850308	1717	1708	1717	1708	1618
491	20231121	105100	86072290	1708	1705	1708	1705	31
492	20231121	105000	86019345	1700	1703	1703	1700	1600
493	20231121	104900	83298542	1702	1709	1709	1702	1012
494	20231121	104800	81575924	1700	1700	1700	1700	0
495	20231121	104700	81575924	1700	1700	1700	1700	0
496	20231121	104600	81575924	1700	1700	1700	1700	0
497	20231121	104500	81575924	1700	1716	1716	1700	11033
498	20231121	104400	62799368	1706	1706	1706	1706	20
499	20231121	104300	62765248	1705	1705	1705	1705	0
500	20231121	104200	62765248	1705	1705	1705	1705	0
501	20231121	104100	62765248	1705	1708	1709	1705	1070
502	20231121	104000	60940018	1709	1709	1709	1709	100
503	20231121	103900	60769118	1709	1709	1709	1709	101
504	20231121	103800	60596509	1709	1710	1710	1709	348
505	20231121	103700	60001432	1710	1711	1711	1710	319
506	20231121	103600	59455691	1711	1711	1711	1711	0
507	20231121	103500	59455691	1711	1711	1711	1711	0
508	20231121	103400	59455691	1711	1712	1712	1711	102
509	20231121	103300	59281168	1711	1711	1711	1711	3754
510	20231121	103200	52858074	1720	1720	1720	1720	0
511	20231121	103100	52858074	1720	1720	1720	1720	0
512	20231121	103000	52858074	1720	1720	1720	1720	1
513	20231121	102900	52856354	1720	1720	1720	1720	3
514	20231121	102800	52851194	1720	1719	1720	1719	55
515	20231121	102700	52756603	1721	1721	1721	1721	0
516	20231121	102600	52756603	1721	1718	1721	1710	7465
517	20231121	102500	39959531	1718	1718	1718	1718	0
518	20231121	102400	39959531	1718	1718	1718	1718	456
519	20231121	102300	39176123	1718	1718	1718	1718	0
520	20231121	102200	39176123	1718	1718	1718	1718	0
521	20231121	102100	39176123	1718	1719	1719	1718	180
522	20231121	102000	38866863	1719	1719	1719	1719	10
523	20231121	101900	38849673	1719	1718	1719	1718	98
524	20231121	101800	38681239	1718	1718	1718	1718	28
525	20231121	101700	38633135	1718	1718	1718	1718	29
526	20231121	101600	38583313	1718	1718	1718	1718	247
527	20231121	101500	38158967	1718	1718	1718	1718	0
528	20231121	101400	38158967	1718	1718	1718	1718	0
529	20231121	101300	38158967	1718	1718	1718	1718	2
530	20231121	101200	38155531	1718	1718	1718	1718	0
531	20231121	101100	38155531	1718	1718	1718	1718	10
532	20231121	101000	38138351	1719	1718	1719	1718	32
533	20231121	100900	38083374	1719	1719	1719	1719	18
534	20231121	100800	38052432	1719	1719	1719	1719	300
535	20231121	100700	37536732	1719	1719	1719	1719	0
536	20231121	100600	37536732	1719	1719	1719	1719	20
537	20231121	100500	37502352	1719	1720	1721	1719	381
538	20231121	100400	36847254	1719	1719	1719	1719	0
539	20231121	100300	36847254	1719	1719	1719	1719	20
540	20231121	100200	36812874	1719	1718	1719	1718	211
541	20231121	100100	36450375	1718	1719	1719	1718	554
542	20231121	100000	35498602	1718	1721	1721	1718	4171
543	20231121	095900	28329415	1721	1721	1721	1721	237
544	20231121	095800	27921538	1721	1721	1721	1721	0
545	20231121	095700	27921538	1721	1721	1721	1721	31
546	20231121	095600	27868187	1720	1720	1720	1720	54
547	20231121	095500	27775307	1720	1720	1720	1720	13
548	20231121	095400	27752947	1720	1720	1720	1720	0
549	20231121	095300	27752947	1720	1720	1720	1720	3
550	20231121	095200	27747787	1720	1720	1720	1720	0
551	20231121	095100	27747787	1720	1720	1720	1720	0
552	20231121	095000	27747787	1720	1720	1720	1720	270
553	20231121	094900	27283387	1720	1719	1720	1719	225
554	20231121	094800	26896611	1719	1719	1719	1719	200
555	20231121	094700	26552811	1720	1720	1720	1720	18
556	20231121	094600	26521851	1720	1720	1720	1720	1838
557	20231121	094500	23360491	1721	1721	1721	1721	0
558	20231121	094400	23360491	1721	1721	1721	1721	96
559	20231121	094300	23195275	1721	1721	1721	1721	1
560	20231121	094200	23193554	1721	1721	1721	1721	64
561	20231121	094100	23083410	1721	1721	1721	1721	52
562	20231121	094000	22993918	1721	1721	1721	1721	0
563	20231121	093900	22993918	1721	1721	1721	1720	355
564	20231121	093800	22383303	1721	1721	1721	1721	111
565	20231121	093700	22192272	1721	1721	1721	1721	51
566	20231121	093600	22104501	1719	1719	1719	1719	0
567	20231121	093500	22104501	1719	1719	1719	1719	0
568	20231121	093400	22104501	1719	1719	1719	1719	173
569	20231121	093300	21807114	1719	1719	1720	1719	755
570	20231121	093200	20509259	1720	1721	1721	1720	767
571	20231121	093100	19190018	1720	1720	1720	1720	0
572	20231121	093000	19190018	1720	1720	1720	1720	105
573	20231121	092900	19009418	1720	1721	1721	1720	500
574	20231121	092800	18149415	1720	1720	1720	1720	0
575	20231121	092700	18149415	1720	1720	1720	1720	700
576	20231121	092600	16945415	1720	1725	1725	1720	2900
577	20231121	092500	11956214	1724	1721	1724	1721	523
578	20231121	092400	11056062	1721	1721	1721	1721	0
579	20231121	092300	11056062	1721	1721	1721	1721	438
580	20231121	092200	10302264	1722	1723	1723	1722	62
581	20231121	092100	10195498	1726	1726	1726	1726	1
582	20231121	092000	10193772	1726	1726	1726	1726	20
583	20231121	091900	10159252	1728	1728	1728	1728	0
584	20231121	091800	10159252	1728	1722	1728	1721	201
585	20231121	091700	9813322	1721	1721	1721	1721	0
586	20231121	091600	9813322	1721	1721	1721	1721	0
587	20231121	091500	9813322	1721	1728	1728	1721	1013
588	20231121	091400	8069942	1729	1720	1729	1720	83
589	20231121	091300	7926940	1720	1722	1722	1720	1018
590	20231121	091200	6175978	1729	1729	1729	1720	1310
591	20231121	091100	3914547	1729	1729	1729	1729	250
592	20231121	091000	3482297	1731	1731	1731	1731	56
593	20231121	090900	3385361	1731	1749	1749	1731	35
594	20231121	090800	3324416	1750	1750	1750	1750	52
595	20231121	090700	3233416	1750	1751	1751	1750	76
596	20231121	090600	3100353	1761	1761	1761	1761	40
597	20231121	090500	3029913	1760	1760	1760	1760	10
598	20231121	090400	3012313	1751	1751	1751	1750	504
599	20231121	090300	2130173	1750	1751	1751	1750	27
600	20231121	090200	2082903	1780	1780	1780	1780	13
601	20231121	090100	2059763	1787	1751	1787	1751	503
602	20231121	090000	1161010	1756	1795	1795	1750	649