KissMeData/050890/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192300	2012343530	5770	5770	5770	5770	13332
3	20231121	192200	2012343530	5770	5770	5770	5770	0
4	20231121	192100	2012343530	5770	5770	5770	5770	0
5	20231121	192000	2012343530	5770	5770	5770	5770	0
6	20231121	191900	2012343530	5770	5770	5770	5770	0
7	20231121	191800	2012343530	5770	5770	5770	5770	0
8	20231121	191700	2012343530	5770	5770	5770	5770	0
9	20231121	191600	2012343530	5770	5770	5770	5770	0
10	20231121	191500	2012343530	5770	5770	5770	5770	0
11	20231121	191400	2012343530	5770	5770	5770	5770	0
12	20231121	191300	2012343530	5770	5770	5770	5770	0
13	20231121	191200	2012343530	5770	5770	5770	5770	0
14	20231121	191100	2012343530	5770	5770	5770	5770	0
15	20231121	191000	2012343530	5770	5770	5770	5770	0
16	20231121	190900	2012343530	5770	5770	5770	5770	0
17	20231121	190800	2012343530	5770	5770	5770	5770	0
18	20231121	190700	2012343530	5770	5770	5770	5770	0
19	20231121	190600	2012343530	5770	5770	5770	5770	0
20	20231121	190500	2012343530	5770	5770	5770	5770	0
21	20231121	190400	2012343530	5770	5770	5770	5770	0
22	20231121	190300	2012343530	5770	5770	5770	5770	0
23	20231121	190200	2012343530	5770	5770	5770	5770	0
24	20231121	190100	2012343530	5770	5770	5770	5770	0
25	20231121	190000	2012343530	5770	5770	5770	5770	0
26	20231121	185900	2012343530	5770	5770	5770	5770	0
27	20231121	185800	2012343530	5770	5770	5770	5770	0
28	20231121	185700	2012343530	5770	5770	5770	5770	0
29	20231121	185600	2012343530	5770	5770	5770	5770	0
30	20231121	185500	2012343530	5770	5770	5770	5770	0
31	20231121	185400	2012343530	5770	5770	5770	5770	0
32	20231121	185300	2012343530	5770	5770	5770	5770	13332
33	20231121	185200	2012343530	5770	5770	5770	5770	0
34	20231121	185100	2012343530	5770	5770	5770	5770	0
35	20231121	185000	2012343530	5770	5770	5770	5770	0
36	20231121	184900	2012343530	5770	5770	5770	5770	0
37	20231121	184800	2012343530	5770	5770	5770	5770	0
38	20231121	184700	2012343530	5770	5770	5770	5770	0
39	20231121	184600	2012343530	5770	5770	5770	5770	0
40	20231121	184500	2012343530	5770	5770	5770	5770	0
41	20231121	184400	2012343530	5770	5770	5770	5770	0
42	20231121	184300	2012343530	5770	5770	5770	5770	0
43	20231121	184200	2012343530	5770	5770	5770	5770	0
44	20231121	184100	2012343530	5770	5770	5770	5770	0
45	20231121	184000	2012343530	5770	5770	5770	5770	0
46	20231121	183900	2012343530	5770	5770	5770	5770	0
47	20231121	183800	2012343530	5770	5770	5770	5770	0
48	20231121	183700	2012343530	5770	5770	5770	5770	0
49	20231121	183600	2012343530	5770	5770	5770	5770	0
50	20231121	183500	2012343530	5770	5770	5770	5770	0
51	20231121	183400	2012343530	5770	5770	5770	5770	0
52	20231121	183300	2012343530	5770	5770	5770	5770	0
53	20231121	183200	2012343530	5770	5770	5770	5770	0
54	20231121	183100	2012343530	5770	5770	5770	5770	0
55	20231121	183000	2012343530	5770	5770	5770	5770	0
56	20231121	182900	2012343530	5770	5770	5770	5770	0
57	20231121	182800	2012343530	5770	5770	5770	5770	0
58	20231121	182700	2012343530	5770	5770	5770	5770	0
59	20231121	182600	2012343530	5770	5770	5770	5770	0
60	20231121	182500	2012343530	5770	5770	5770	5770	0
61	20231121	182400	2012343530	5770	5770	5770	5770	0
62	20231121	182300	2012343530	5770	5770	5770	5770	13332
63	20231121	182200	2012343530	5770	5770	5770	5770	0
64	20231121	182100	2012343530	5770	5770	5770	5770	0
65	20231121	182000	2012343530	5770	5770	5770	5770	0
66	20231121	181900	2012343530	5770	5770	5770	5770	0
67	20231121	181800	2012343530	5770	5770	5770	5770	0
68	20231121	181700	2012343530	5770	5770	5770	5770	0
69	20231121	181600	2012343530	5770	5770	5770	5770	0
70	20231121	181500	2012343530	5770	5770	5770	5770	0
71	20231121	181400	2012343530	5770	5770	5770	5770	0
72	20231121	181300	2012343530	5770	5770	5770	5770	0
73	20231121	181200	2012343530	5770	5770	5770	5770	0
74	20231121	181100	2012343530	5770	5770	5770	5770	0
75	20231121	181000	2012343530	5770	5770	5770	5770	0
76	20231121	180900	2012343530	5770	5770	5770	5770	0
77	20231121	180800	2012343530	5770	5770	5770	5770	0
78	20231121	180700	2012343530	5770	5770	5770	5770	0
79	20231121	180600	2012343530	5770	5770	5770	5770	0
80	20231121	180500	2012343530	5770	5770	5770	5770	0
81	20231121	180400	2012343530	5770	5770	5770	5770	0
82	20231121	180300	2012343530	5770	5770	5770	5770	0
83	20231121	180200	2012343530	5770	5770	5770	5770	0
84	20231121	180100	2012343530	5770	5770	5770	5770	0
85	20231121	180000	2012343530	5770	5770	5770	5770	0
86	20231121	175900	2012343530	5770	5770	5770	5770	0
87	20231121	175800	2012343530	5770	5770	5770	5770	0
88	20231121	175700	2012343530	5770	5770	5770	5770	0
89	20231121	175600	2012343530	5770	5770	5770	5770	0
90	20231121	175500	2012343530	5770	5770	5770	5770	0
91	20231121	175400	2012343530	5770	5770	5770	5770	0
92	20231121	175300	2012343530	5770	5770	5770	5770	13332
93	20231121	175200	2012343530	5770	5770	5770	5770	0
94	20231121	175100	2012343530	5770	5770	5770	5770	0
95	20231121	175000	2012343530	5770	5770	5770	5770	0
96	20231121	174900	2012343530	5770	5770	5770	5770	0
97	20231121	174800	2012343530	5770	5770	5770	5770	0
98	20231121	174700	2012343530	5770	5770	5770	5770	0
99	20231121	174600	2012343530	5770	5770	5770	5770	0
100	20231121	174500	2012343530	5770	5770	5770	5770	0
101	20231121	174400	2012343530	5770	5770	5770	5770	0
102	20231121	174300	2012343530	5770	5770	5770	5770	0
103	20231121	174200	2012343530	5770	5770	5770	5770	0
104	20231121	174100	2012343530	5770	5770	5770	5770	0
105	20231121	174000	2012343530	5770	5770	5770	5770	0
106	20231121	173900	2012343530	5770	5770	5770	5770	0
107	20231121	173800	2012343530	5770	5770	5770	5770	0
108	20231121	173700	2012343530	5770	5770	5770	5770	0
109	20231121	173600	2012343530	5770	5770	5770	5770	0
110	20231121	173500	2012343530	5770	5770	5770	5770	0
111	20231121	173400	2012343530	5770	5770	5770	5770	0
112	20231121	173300	2012343530	5770	5770	5770	5770	0
113	20231121	173200	2012343530	5770	5770	5770	5770	0
114	20231121	173100	2012343530	5770	5770	5770	5770	0
115	20231121	173000	2012343530	5770	5770	5770	5770	0
116	20231121	172900	2012343530	5770	5770	5770	5770	0
117	20231121	172800	2012343530	5770	5770	5770	5770	0
118	20231121	172700	2012343530	5770	5770	5770	5770	0
119	20231121	172600	2012343530	5770	5770	5770	5770	0
120	20231121	172500	2012343530	5770	5770	5770	5770	0
121	20231121	172400	2012343530	5770	5770	5770	5770	0
122	20231121	172300	2012343530	5770	5770	5770	5770	13332
123	20231121	172200	2012343530	5770	5770	5770	5770	0
124	20231121	172100	2012343530	5770	5770	5770	5770	0
125	20231121	172000	2012343530	5770	5770	5770	5770	0
126	20231121	171900	2012343530	5770	5770	5770	5770	0
127	20231121	171800	2012343530	5770	5770	5770	5770	0
128	20231121	171700	2012343530	5770	5770	5770	5770	0
129	20231121	171600	2012343530	5770	5770	5770	5770	0
130	20231121	171500	2012343530	5770	5770	5770	5770	0
131	20231121	171400	2012343530	5770	5770	5770	5770	0
132	20231121	171300	2012343530	5770	5770	5770	5770	0
133	20231121	171200	2012343530	5770	5770	5770	5770	0
134	20231121	171100	2012343530	5770	5770	5770	5770	0
135	20231121	171000	2012343530	5770	5770	5770	5770	0
136	20231121	170900	2012343530	5770	5770	5770	5770	0
137	20231121	170800	2012343530	5770	5770	5770	5770	0
138	20231121	170700	2012343530	5770	5770	5770	5770	0
139	20231121	170600	2012343530	5770	5770	5770	5770	0
140	20231121	170500	2012343530	5770	5770	5770	5770	0
141	20231121	170400	2012343530	5770	5770	5770	5770	0
142	20231121	170300	2012343530	5770	5770	5770	5770	0
143	20231121	170200	2012343530	5770	5770	5770	5770	0
144	20231121	170100	2012343530	5770	5770	5770	5770	0
145	20231121	170000	2012343530	5770	5770	5770	5770	0
146	20231121	165900	2012343530	5770	5770	5770	5770	0
147	20231121	165800	2012343530	5770	5770	5770	5770	0
148	20231121	165700	2012343530	5770	5770	5770	5770	0
149	20231121	165600	2012343530	5770	5770	5770	5770	0
150	20231121	165500	2012343530	5770	5770	5770	5770	0
151	20231121	165400	2012343530	5770	5770	5770	5770	0
152	20231121	165300	2012343530	5770	5770	5770	5770	13332
153	20231121	165200	2012343530	5770	5770	5770	5770	0
154	20231121	165100	2012343530	5770	5770	5770	5770	0
155	20231121	165000	2012343530	5770	5770	5770	5770	0
156	20231121	164900	2012343530	5770	5770	5770	5770	0
157	20231121	164800	2012343530	5770	5770	5770	5770	0
158	20231121	164700	2012343530	5770	5770	5770	5770	0
159	20231121	164600	2012343530	5770	5770	5770	5770	0
160	20231121	164500	2012343530	5770	5770	5770	5770	0
161	20231121	164400	2012343530	5770	5770	5770	5770	0
162	20231121	164300	2012343530	5770	5770	5770	5770	0
163	20231121	164200	2012343530	5770	5770	5770	5770	0
164	20231121	164100	2012343530	5770	5770	5770	5770	0
165	20231121	164000	2012343530	5770	5770	5770	5770	0
166	20231121	163900	2012343530	5770	5770	5770	5770	0
167	20231121	163800	2012343530	5770	5770	5770	5770	0
168	20231121	163700	2012343530	5770	5770	5770	5770	0
169	20231121	163600	2012343530	5770	5770	5770	5770	0
170	20231121	163500	2012343530	5770	5770	5770	5770	0
171	20231121	163400	2012343530	5770	5770	5770	5770	0
172	20231121	163300	2012343530	5770	5770	5770	5770	0
173	20231121	163200	2012343530	5770	5770	5770	5770	0
174	20231121	163100	2012343530	5770	5770	5770	5770	0
175	20231121	163000	2012343530	5770	5770	5770	5770	0
176	20231121	162900	2012343530	5770	5770	5770	5770	0
177	20231121	162800	2012343530	5770	5770	5770	5770	0
178	20231121	162700	2012343530	5770	5770	5770	5770	0
179	20231121	162600	2012343530	5770	5770	5770	5770	0
180	20231121	162500	2012343530	5770	5770	5770	5770	0
181	20231121	162400	2012343530	5770	5770	5770	5770	0
182	20231121	162300	2012343530	5770	5770	5770	5770	13332
183	20231121	162200	2012343530	5770	5770	5770	5770	0
184	20231121	162100	2012343530	5770	5770	5770	5770	0
185	20231121	162000	2012343530	5770	5770	5770	5770	0
186	20231121	161900	2012343530	5770	5770	5770	5770	0
187	20231121	161800	2012343530	5770	5770	5770	5770	0
188	20231121	161700	2012343530	5770	5770	5770	5770	0
189	20231121	161600	2012343530	5770	5770	5770	5770	0
190	20231121	161500	2012343530	5770	5770	5770	5770	0
191	20231121	161400	2012343530	5770	5770	5770	5770	0
192	20231121	161300	2012343530	5770	5770	5770	5770	0
193	20231121	161200	2012343530	5770	5770	5770	5770	0
194	20231121	161100	2012343530	5770	5770	5770	5770	0
195	20231121	161000	2012343530	5770	5770	5770	5770	0
196	20231121	160900	2012343530	5770	5770	5770	5770	0
197	20231121	160800	2012343530	5770	5770	5770	5770	0
198	20231121	160700	2012343530	5770	5770	5770	5770	0
199	20231121	160600	2012343530	5770	5770	5770	5770	0
200	20231121	160500	2012343530	5770	5770	5770	5770	0
201	20231121	160400	2012343530	5770	5770	5770	5770	0
202	20231121	160300	2012343530	5770	5770	5770	5770	0
203	20231121	160200	2012343530	5770	5770	5770	5770	0
204	20231121	160100	2012343530	5770	5770	5770	5770	0
205	20231121	160000	2012343530	5770	5770	5770	5770	0
206	20231121	155900	2012343530	5770	5770	5770	5770	0
207	20231121	155800	2012343530	5770	5770	5770	5770	0
208	20231121	155700	2012343530	5770	5770	5770	5770	0
209	20231121	155600	2012343530	5770	5770	5770	5770	0
210	20231121	155500	2012343530	5770	5770	5770	5770	0
211	20231121	155400	2012343530	5770	5770	5770	5770	0
212	20231121	155300	2012343530	5770	5770	5770	5770	13332
213	20231121	155200	2012343530	5770	5770	5770	5770	0
214	20231121	155100	2012343530	5770	5770	5770	5770	0
215	20231121	155000	2012343530	5770	5770	5770	5770	0
216	20231121	154900	2012343530	5770	5770	5770	5770	0
217	20231121	154800	2012343530	5770	5770	5770	5770	0
218	20231121	154700	2012343530	5770	5770	5770	5770	0
219	20231121	154600	2012343530	5770	5770	5770	5770	0
220	20231121	154500	2012343530	5770	5770	5770	5770	0
221	20231121	154400	2012343530	5770	5770	5770	5770	0
222	20231121	154300	2012343530	5770	5770	5770	5770	0
223	20231121	154200	2012343530	5770	5770	5770	5770	0
224	20231121	154100	2012343530	5770	5770	5770	5770	0
225	20231121	154000	2012343530	5770	5770	5770	5770	0
226	20231121	153900	2012343530	5770	5770	5770	5770	0
227	20231121	153800	2012343530	5770	5770	5770	5770	0
228	20231121	153700	2012343530	5770	5770	5770	5770	0
229	20231121	153600	2012343530	5770	5770	5770	5770	0
230	20231121	153500	2012343530	5770	5770	5770	5770	0
231	20231121	153400	2012343530	5770	5770	5770	5770	0
232	20231121	153300	2012343530	5770	5770	5770	5770	0
233	20231121	153200	2012343530	5770	5770	5770	5770	0
234	20231121	153100	2012343530	5770	5770	5770	5770	0
235	20231121	153000	2012343530	5770	5770	5770	5770	13332
236	20231121	152900	1935417890	5790	5790	5790	5790	0
237	20231121	152800	1935417890	5790	5790	5790	5790	0
238	20231121	152700	1935417890	5790	5790	5790	5790	0
239	20231121	152600	1935417890	5790	5790	5790	5790	0
240	20231121	152500	1935417890	5790	5790	5790	5790	0
241	20231121	152400	1935417890	5790	5790	5790	5790	0
242	20231121	152300	1935417890	5790	5790	5790	5790	0
243	20231121	152200	1935417890	5790	5790	5790	5790	0
244	20231121	152100	1935417890	5790	5790	5790	5790	0
245	20231121	152000	1935417890	5790	5790	5790	5790	0
246	20231121	151900	1935417890	5790	5790	5790	5780	609
247	20231121	151800	1931897280	5800	5790	5800	5770	10199
248	20231121	151700	1872956510	5800	5800	5800	5790	213
249	20231121	151600	1871722110	5800	5800	5800	5800	65
250	20231121	151500	1871345110	5800	5800	5800	5790	2110
251	20231121	151400	1859125080	5810	5800	5810	5800	3289
252	20231121	151300	1840048480	5800	5800	5800	5800	1398
253	20231121	151200	1831940080	5800	5800	5800	5800	0
254	20231121	151100	1831940080	5800	5800	5800	5800	0
255	20231121	151000	1831940080	5800	5800	5800	5800	205
256	20231121	150900	1830751080	5800	5800	5800	5800	0
257	20231121	150800	1830751080	5800	5800	5800	5800	225
258	20231121	150700	1829446080	5800	5800	5800	5800	4800
259	20231121	150600	1801606080	5790	5790	5800	5790	233
260	20231121	150500	1800255960	5800	5790	5800	5790	120
261	20231121	150400	1799561110	5780	5790	5790	5780	990
262	20231121	150300	1793830310	5790	5790	5790	5790	816
263	20231121	150200	1789105670	5800	5790	5800	5790	501
264	20231121	150100	1786204870	5800	5790	5800	5780	137
265	20231121	150000	1785412010	5780	5790	5790	5780	3000
266	20231121	145900	1768060480	5790	5790	5790	5790	470
267	20231121	145800	1765339180	5790	5790	5790	5790	0
268	20231121	145700	1765339180	5790	5800	5800	5790	2180
269	20231121	145600	1752716780	5800	5800	5800	5800	1
270	20231121	145500	1752710980	5790	5790	5790	5790	333
271	20231121	145400	1750782910	5800	5800	5800	5800	1
272	20231121	145300	1750777110	5800	5800	5810	5790	518
273	20231121	145200	1747773660	5800	5800	5800	5800	1066
274	20231121	145100	1741590860	5800	5800	5800	5790	2027
275	20231121	145000	1729834280	5800	5800	5800	5800	107
276	20231121	144900	1729213680	5790	5790	5790	5780	690
277	20231121	144800	1725219420	5790	5790	5790	5790	425
278	20231121	144700	1722758670	5790	5790	5790	5790	168
279	20231121	144600	1721785950	5790	5790	5790	5790	1533
280	20231121	144500	1712909880	5790	5790	5790	5790	5000
281	20231121	144400	1683959880	5800	5800	5800	5800	900
282	20231121	144300	1678739880	5800	5800	5800	5800	0
283	20231121	144200	1678739880	5800	5800	5800	5800	602
284	20231121	144100	1675248280	5800	5800	5800	5800	3204
285	20231121	144000	1656665080	5790	5790	5790	5790	0
286	20231121	143900	1656665080	5790	5790	5790	5790	0
287	20231121	143800	1656665080	5790	5800	5800	5790	169
288	20231121	143700	1655686550	5800	5800	5800	5800	283
289	20231121	143600	1654045150	5800	5800	5800	5800	56
290	20231121	143500	1653720350	5800	5800	5800	5800	170
291	20231121	143400	1652734350	5800	5800	5800	5790	3144
292	20231121	143300	1634508750	5800	5800	5800	5800	1
293	20231121	143200	1634502950	5800	5800	5800	5800	1000
294	20231121	143100	1628702950	5800	5800	5800	5800	1004
295	20231121	143000	1622879750	5800	5810	5810	5800	354
296	20231121	142900	1620826450	5810	5810	5810	5810	2
297	20231121	142800	1620814830	5790	5790	5790	5790	0
298	20231121	142700	1620814830	5790	5800	5800	5790	2263
299	20231121	142600	1607699290	5800	5800	5800	5800	1348
300	20231121	142500	1599880890	5800	5800	5800	5800	0
301	20231121	142400	1599880890	5800	5800	5800	5800	1848
302	20231121	142300	1589162490	5800	5800	5800	5800	11
303	20231121	142200	1589098690	5810	5810	5810	5810	30
304	20231121	142100	1588924390	5810	5810	5810	5810	0
305	20231121	142000	1588924390	5810	5810	5810	5810	1
306	20231121	141900	1588918580	5800	5800	5800	5800	0
307	20231121	141800	1588918580	5800	5800	5800	5800	2120
308	20231121	141700	1576622580	5800	5800	5800	5800	100
309	20231121	141600	1576042580	5800	5800	5800	5800	913
310	20231121	141500	1570747180	5800	5800	5800	5800	100
311	20231121	141400	1570167180	5800	5800	5800	5800	10
312	20231121	141300	1570109180	5790	5790	5790	5790	1
313	20231121	141200	1570103390	5790	5800	5800	5790	2346
314	20231121	141100	1556520030	5800	5800	5800	5800	54
315	20231121	141000	1556206830	5800	5800	5800	5800	644
316	20231121	140900	1552471630	5800	5800	5800	5800	0
317	20231121	140800	1552471630	5800	5800	5800	5800	251
318	20231121	140700	1551015830	5800	5800	5800	5800	1000
319	20231121	140600	1545215830	5800	5800	5800	5800	0
320	20231121	140500	1545215830	5800	5800	5800	5800	1010
321	20231121	140400	1539357830	5810	5810	5810	5810	392
322	20231121	140300	1537080310	5810	5800	5810	5800	670
323	20231121	140200	1533192310	5810	5810	5810	5810	200
324	20231121	140100	1532030310	5810	5810	5810	5810	0
325	20231121	140000	1532030310	5810	5800	5810	5800	53
326	20231121	135900	1531722880	5790	5800	5800	5790	1026
327	20231121	135800	1525775970	5790	5800	5800	5790	805
328	20231121	135700	1521113020	5800	5800	5800	5800	1087
329	20231121	135600	1514808420	5800	5800	5800	5800	9
330	20231121	135500	1514756220	5810	5810	5810	5810	0
331	20231121	135400	1514756220	5810	5810	5810	5810	0
332	20231121	135300	1514756220	5810	5810	5810	5810	1
333	20231121	135200	1514750410	5810	5810	5810	5810	0
334	20231121	135100	1514750410	5810	5810	5810	5810	1
335	20231121	135000	1514744600	5800	5800	5800	5800	100
336	20231121	134900	1514164600	5800	5800	5800	5800	701
337	20231121	134800	1510098800	5790	5800	5800	5790	618
338	20231121	134700	1506514410	5790	5800	5800	5790	2491
339	20231121	134600	1492091510	5800	5800	5800	5800	42
340	20231121	134500	1491847910	5800	5800	5800	5800	4663
341	20231121	134400	1464802510	5810	5800	5810	5800	4004
342	20231121	134300	1441579290	5810	5810	5810	5810	6
343	20231121	134200	1441544430	5810	5810	5810	5810	3
344	20231121	134100	1441527000	5810	5800	5810	5800	13
345	20231121	134000	1441451580	5800	5810	5810	5800	740
346	20231121	133900	1437153030	5810	5820	5820	5810	218
347	20231121	133800	1435886360	5810	5810	5810	5800	459
348	20231121	133700	1433219770	5810	5810	5810	5810	202
349	20231121	133600	1432046150	5810	5810	5810	5810	853
350	20231121	133500	1427090220	5810	5810	5810	5810	1200
351	20231121	133400	1420118220	5810	5810	5810	5810	881
352	20231121	133300	1414999610	5810	5810	5810	5810	0
353	20231121	133200	1414999610	5810	5810	5810	5810	0
354	20231121	133100	1414999610	5810	5810	5810	5810	30
355	20231121	133000	1414825310	5820	5820	5820	5820	0
356	20231121	132900	1414825310	5820	5820	5820	5820	192
357	20231121	132800	1413707870	5820	5820	5820	5820	133
358	20231121	132700	1412933810	5820	5820	5820	5820	5
359	20231121	132600	1412904710	5820	5820	5820	5820	34
360	20231121	132500	1412706830	5820	5820	5830	5820	950
361	20231121	132400	1407177530	5820	5820	5820	5820	4
362	20231121	132300	1407154250	5820	5820	5820	5820	0
363	20231121	132200	1407154250	5820	5820	5820	5820	111
364	20231121	132100	1406508230	5820	5820	5820	5820	0
365	20231121	132000	1406508230	5820	5820	5820	5820	200
366	20231121	131900	1405344230	5830	5830	5830	5830	20
367	20231121	131800	1405227630	5820	5820	5820	5820	1083
368	20231121	131700	1398924570	5820	5820	5820	5820	167
369	20231121	131600	1397952630	5820	5820	5820	5820	100
370	20231121	131500	1397370630	5820	5820	5820	5820	40
371	20231121	131400	1397137830	5820	5820	5820	5820	321
372	20231121	131300	1395269610	5820	5820	5820	5820	818
373	20231121	131200	1390508850	5820	5820	5820	5820	100
374	20231121	131100	1389926850	5820	5820	5820	5820	0
375	20231121	131000	1389926850	5820	5830	5830	5820	19
376	20231121	130900	1389816260	5820	5820	5820	5820	0
377	20231121	130800	1389816260	5820	5820	5820	5820	235
378	20231121	130700	1388448560	5830	5830	5830	5830	5
379	20231121	130600	1388419410	5830	5830	5830	5830	5
380	20231121	130500	1388390260	5820	5820	5820	5820	2565
381	20231121	130400	1373461960	5830	5830	5830	5830	144
382	20231121	130300	1372622440	5820	5820	5820	5820	0
383	20231121	130200	1372622440	5820	5820	5820	5820	286
384	20231121	130100	1370957920	5820	5830	5830	5820	301
385	20231121	130000	1369206090	5820	5820	5820	5820	100
386	20231121	125900	1368624090	5820	5820	5820	5820	0
387	20231121	125800	1368624090	5820	5830	5830	5820	394
388	20231121	125700	1366329070	5830	5830	5830	5830	19
389	20231121	125600	1366218300	5820	5830	5830	5820	1008
390	20231121	125500	1360351660	5830	5820	5830	5820	285
391	20231121	125400	1358690690	5820	5820	5820	5820	0
392	20231121	125300	1358690690	5820	5820	5820	5820	10
393	20231121	125200	1358632490	5820	5820	5820	5820	200
394	20231121	125100	1357468490	5830	5830	5830	5830	2
395	20231121	125000	1357456830	5830	5830	5830	5830	100
396	20231121	124900	1356873830	5830	5820	5830	5820	201
397	20231121	124800	1355703000	5820	5820	5820	5820	2312
398	20231121	124700	1342247160	5820	5820	5820	5820	500
399	20231121	124600	1339337160	5830	5830	5830	5830	110
400	20231121	124500	1338695860	5830	5820	5830	5820	150
401	20231121	124400	1337821860	5830	5830	5830	5830	1
402	20231121	124300	1337816030	5820	5830	5830	5820	605
403	20231121	124200	1334289930	5830	5830	5830	5830	0
404	20231121	124100	1334289930	5830	5830	5830	5830	227
405	20231121	124000	1332966520	5830	5830	5830	5830	62
406	20231121	123900	1332605060	5830	5830	5830	5830	139
407	20231121	123800	1331794690	5830	5830	5830	5830	17
408	20231121	123700	1331695580	5830	5830	5830	5820	166
409	20231121	123600	1330729400	5820	5830	5830	5820	310
410	20231121	123500	1328925140	5830	5830	5830	5830	129
411	20231121	123400	1328173070	5830	5820	5830	5820	201
412	20231121	123300	1327003240	5830	5830	5830	5830	200
413	20231121	123200	1325837240	5830	5830	5830	5830	1
414	20231121	123100	1325831410	5820	5820	5820	5820	710
415	20231121	123000	1321699210	5820	5820	5820	5820	0
416	20231121	122900	1321699210	5820	5820	5820	5820	11
417	20231121	122800	1321635190	5830	5820	5830	5820	102
418	20231121	122700	1321040550	5820	5830	5830	5820	64
419	20231121	122600	1320668060	5830	5830	5830	5830	0
420	20231121	122500	1320668060	5830	5830	5830	5830	1
421	20231121	122400	1320662230	5820	5820	5820	5820	2300
422	20231121	122300	1307276230	5830	5830	5830	5830	1
423	20231121	122200	1307270400	5810	5810	5810	5810	0
424	20231121	122100	1307270400	5810	5820	5820	5810	422
425	20231121	122000	1304814650	5820	5820	5820	5820	0
426	20231121	121900	1304814650	5820	5820	5820	5820	0
427	20231121	121800	1304814650	5820	5820	5820	5820	1977
428	20231121	121700	1293308510	5830	5830	5830	5830	15
429	20231121	121600	1293221060	5820	5820	5820	5820	400
430	20231121	121500	1290893060	5830	5830	5830	5830	0
431	20231121	121400	1290893060	5830	5830	5830	5830	0
432	20231121	121300	1290893060	5830	5810	5830	5810	354
433	20231121	121200	1288835920	5810	5820	5820	5810	180
434	20231121	121100	1287789300	5820	5820	5820	5820	1783
435	20231121	121000	1277412240	5820	5820	5820	5820	62
436	20231121	120900	1277051400	5820	5820	5820	5820	344
437	20231121	120800	1275049320	5820	5830	5830	5820	425
438	20231121	120700	1272575720	5830	5820	5830	5820	169
439	20231121	120600	1271592040	5830	5830	5830	5830	2
440	20231121	120500	1271580380	5830	5830	5830	5830	1
441	20231121	120400	1271574550	5820	5810	5820	5810	541
442	20231121	120300	1268426020	5820	5820	5820	5820	3814
443	20231121	120200	1246228540	5820	5820	5820	5820	3
444	20231121	120100	1246211080	5820	5820	5820	5820	1
445	20231121	120000	1246205260	5830	5830	5830	5830	301
446	20231121	115900	1244450430	5830	5810	5830	5810	12030
447	20231121	115800	1174325600	5810	5810	5810	5810	1033
448	20231121	115700	1168323870	5820	5810	5820	5810	296
449	20231121	115600	1166603810	5820	5820	5820	5820	100
450	20231121	115500	1166021810	5810	5810	5820	5810	324
451	20231121	115400	1164139140	5810	5820	5820	5810	21
452	20231121	115300	1164016930	5830	5830	5830	5830	114
453	20231121	115200	1163352310	5830	5820	5830	5820	53
454	20231121	115100	1163043840	5820	5820	5820	5820	1
455	20231121	115000	1163038020	5820	5820	5820	5820	264
456	20231121	114900	1161501540	5820	5820	5820	5820	255
457	20231121	114800	1160017440	5820	5820	5820	5820	0
458	20231121	114700	1160017440	5820	5820	5820	5820	2
459	20231121	114600	1160005800	5820	5820	5820	5820	110
460	20231121	114500	1159365600	5820	5820	5820	5820	0
461	20231121	114400	1159365600	5820	5820	5820	5820	225
462	20231121	114300	1158056100	5820	5820	5820	5820	0
463	20231121	114200	1158056100	5820	5820	5820	5820	0
464	20231121	114100	1158056100	5820	5820	5820	5820	2477
465	20231121	114000	1143639960	5830	5820	5830	5820	121
466	20231121	113900	1142935730	5830	5830	5830	5830	192
467	20231121	113800	1141816370	5820	5820	5820	5820	140
468	20231121	113700	1141001570	5830	5820	5830	5820	28
469	20231121	113600	1140838600	5820	5820	5820	5820	2
470	20231121	113500	1140826960	5820	5820	5830	5820	580
471	20231121	113400	1137446350	5830	5830	5830	5830	1
472	20231121	113300	1137440520	5820	5820	5820	5820	746
473	20231121	113200	1133098800	5820	5820	5820	5820	2
474	20231121	113100	1133087160	5820	5820	5820	5820	2
475	20231121	113000	1133075520	5820	5820	5820	5820	100
476	20231121	112900	1132493520	5810	5820	5820	5810	7
477	20231121	112800	1132452840	5800	5810	5810	5800	853
478	20231121	112700	1127505420	5800	5830	5830	5800	4738
479	20231121	112600	1099986470	5830	5830	5830	5820	1237
480	20231121	112500	1092786620	5830	5820	5830	5820	22
481	20231121	112400	1092658560	5820	5820	5820	5820	513
482	20231121	112300	1089672900	5820	5820	5820	5820	22
483	20231121	112200	1089544860	5820	5820	5820	5820	10
484	20231121	112100	1089486660	5820	5820	5820	5820	103
485	20231121	112000	1088887200	5820	5820	5820	5820	1
486	20231121	111900	1088881380	5820	5810	5820	5810	1756
487	20231121	111800	1078679010	5810	5820	5820	5810	1546
488	20231121	111700	1069681510	5820	5820	5820	5820	2312
489	20231121	111600	1056225670	5820	5820	5820	5820	80
490	20231121	111500	1055760070	5820	5830	5830	5820	1439
491	20231121	111400	1047384990	5830	5830	5830	5830	3
492	20231121	111300	1047367500	5820	5820	5820	5820	50
493	20231121	111200	1047076500	5820	5820	5820	5820	7
494	20231121	111100	1047035760	5820	5830	5830	5820	503
495	20231121	111000	1044108270	5840	5830	5840	5830	950
496	20231121	110900	1038569760	5830	5830	5830	5830	2
497	20231121	110800	1038558100	5830	5840	5840	5830	1835
498	20231121	110700	1027859590	5840	5840	5840	5840	129
499	20231121	110600	1027106230	5840	5840	5840	5830	147
500	20231121	110500	1026248170	5840	5840	5840	5840	7
501	20231121	110400	1026207290	5830	5830	5830	5830	14
502	20231121	110300	1026125670	5840	5830	5840	5830	251
503	20231121	110200	1024662330	5830	5830	5830	5830	20
504	20231121	110100	1024545730	5840	5840	5840	5830	1151
505	20231121	110000	1017824390	5830	5840	5840	5830	325
506	20231121	105900	1015929630	5840	5840	5840	5840	51
507	20231121	105800	1015631790	5840	5840	5840	5840	1
508	20231121	105700	1015625950	5830	5830	5830	5830	151
509	20231121	105600	1014745620	5830	5840	5840	5830	716
510	20231121	105500	1010568780	5840	5840	5840	5830	712
511	20231121	105400	1006417700	5830	5830	5840	5830	1752
512	20231121	105300	996203520	5840	5840	5840	5840	0
513	20231121	105200	996203520	5840	5840	5840	5840	12
514	20231121	105100	996133440	5830	5840	5840	5830	62
515	20231121	105000	995771860	5840	5820	5840	5820	1083
516	20231121	104900	989460910	5830	5830	5830	5830	10
517	20231121	104800	989402610	5830	5830	5830	5830	104
518	20231121	104700	988796290	5830	5830	5830	5830	57
519	20231121	104600	988463980	5820	5820	5820	5820	3
520	20231121	104500	988446520	5830	5830	5830	5830	415
521	20231121	104400	986027070	5830	5830	5830	5830	1014
522	20231121	104300	980115450	5820	5820	5820	5820	1
523	20231121	104200	980109630	5830	5820	5830	5810	61
524	20231121	104100	979754610	5820	5820	5820	5810	797
525	20231121	104000	975119490	5810	5820	5820	5810	60
526	20231121	103900	974770790	5810	5810	5810	5810	70
527	20231121	103800	974364090	5810	5810	5810	5810	100
528	20231121	103700	973783090	5820	5820	5820	5810	237
529	20231121	103600	972404750	5810	5820	5820	5810	107
530	20231121	103500	971783010	5820	5820	5820	5820	40
531	20231121	103400	971550210	5820	5810	5820	5810	464
532	20231121	103300	968854030	5810	5820	5820	5810	232
533	20231121	103200	967505810	5820	5810	5820	5810	2256
534	20231121	103100	954389680	5810	5820	5820	5810	1900
535	20231121	103000	943335500	5820	5820	5820	5820	0
536	20231121	102900	943335500	5820	5810	5820	5810	2137
537	20231121	102800	930908110	5810	5810	5810	5810	506
538	20231121	102700	927968250	5810	5820	5820	5810	1069
539	20231121	102600	921757340	5810	5810	5810	5810	533
540	20231121	102500	918660610	5810	5820	5820	5810	1526
541	20231121	102400	909792050	5810	5820	5820	5810	625
542	20231121	102300	906154560	5810	5810	5820	5810	2251
543	20231121	102200	893076210	5800	5810	5810	5800	1866
544	20231121	102100	882243410	5800	5820	5820	5800	5500
545	20231121	102000	850296250	5820	5820	5820	5820	1
546	20231121	101900	850290430	5810	5820	5820	5810	1172
547	20231121	101800	843475110	5820	5820	5820	5820	6
548	20231121	101700	843440190	5810	5810	5810	5810	200
549	20231121	101600	842278190	5820	5820	5820	5820	515
550	20231121	101500	839280890	5810	5820	5820	5810	906
551	20231121	101400	834016030	5810	5820	5820	5810	75
552	20231121	101300	833580130	5820	5820	5820	5810	209
553	20231121	101200	832365700	5820	5820	5830	5820	235
554	20231121	101100	830997870	5820	5810	5820	5810	1617
555	20231121	101000	821597820	5810	5830	5830	5810	1229
556	20231121	100900	814444060	5830	5830	5830	5830	55
557	20231121	100800	814123410	5820	5820	5820	5820	119
558	20231121	100700	813430830	5820	5820	5820	5820	100
559	20231121	100600	812848830	5810	5830	5830	5810	808
560	20231121	100500	808146420	5830	5840	5840	5820	1364
561	20231121	100400	800192320	5840	5830	5840	5830	1134
562	20231121	100300	793578020	5830	5830	5830	5830	604
563	20231121	100200	790056700	5830	5810	5830	5810	2285
564	20231121	100100	776756960	5810	5810	5820	5810	591
565	20231121	100000	773323240	5810	5810	5810	5810	0
566	20231121	095900	773323240	5810	5810	5810	5810	913
567	20231121	095800	768018710	5810	5820	5820	5810	1664
568	20231121	095700	758346870	5810	5810	5810	5800	1787
569	20231121	095600	747972190	5810	5810	5810	5810	1406
570	20231121	095500	739803330	5810	5810	5810	5810	2681
571	20231121	095400	724226720	5820	5820	5820	5820	53
572	20231121	095300	723918260	5820	5820	5820	5810	334
573	20231121	095200	721976380	5810	5810	5810	5810	1056
574	20231121	095100	715841020	5810	5800	5810	5800	2640
575	20231121	095000	700503120	5800	5800	5800	5800	400
576	20231121	094900	698183120	5800	5800	5800	5800	0
577	20231121	094800	698183120	5800	5810	5810	5800	345
578	20231121	094700	696181730	5810	5810	5810	5810	95
579	20231121	094600	695629780	5810	5810	5810	5810	86
580	20231121	094500	695130120	5810	5800	5810	5800	1232
581	20231121	094400	687984500	5800	5800	5800	5800	1034
582	20231121	094300	681987300	5800	5800	5800	5800	101
583	20231121	094200	681401500	5800	5800	5800	5800	102
584	20231121	094100	680809900	5810	5810	5820	5800	2804
585	20231121	094000	664519370	5810	5820	5820	5810	273
586	20231121	093900	662930870	5820	5820	5820	5810	3054
587	20231121	093800	645186590	5820	5820	5820	5820	8
588	20231121	093700	645140030	5820	5810	5820	5800	3535
589	20231121	093600	624588250	5800	5820	5820	5800	7558
590	20231121	093500	580710540	5820	5830	5830	5820	3173
591	20231121	093400	562243660	5830	5830	5830	5820	157
592	20231121	093300	561328680	5830	5840	5840	5830	158
593	20231121	093200	560407350	5840	5830	5840	5830	3282
594	20231121	093100	541263650	5840	5830	5840	5830	248
595	20231121	093000	539817510	5830	5830	5830	5820	187
596	20231121	092900	538727330	5820	5830	5830	5820	2808
597	20231121	092800	522364780	5820	5830	5830	5820	1100
598	20231121	092700	515961790	5830	5820	5830	5820	165
599	20231121	092600	515001010	5820	5820	5820	5820	302
600	20231121	092500	513243370	5830	5820	5830	5820	3392
601	20231121	092400	493501310	5820	5830	5830	5820	749
602	20231121	092300	489137170	5830	5830	5830	5830	813
603	20231121	092200	484397380	5820	5830	5840	5820	1837
604	20231121	092100	473687260	5830	5840	5840	5830	8
605	20231121	092000	473640610	5840	5840	5840	5830	149
606	20231121	091900	472770850	5840	5830	5840	5830	968
607	20231121	091800	467126650	5840	5830	5840	5830	35
608	20231121	091700	466922530	5830	5840	5840	5830	651
609	20231121	091600	463125690	5840	5840	5840	5830	752
610	20231121	091500	458736300	5850	5840	5850	5840	161
611	20231121	091400	457795880	5840	5840	5840	5840	504
612	20231121	091300	454852520	5840	5840	5850	5840	847
613	20231121	091200	449905740	5840	5840	5840	5840	990
614	20231121	091100	444124140	5840	5850	5850	5840	1317
615	20231121	091000	436432740	5850	5830	5850	5820	7526
616	20231121	090900	392436540	5830	5840	5840	5820	16987
617	20231121	090800	293378080	5840	5850	5850	5840	4298
618	20231121	090700	268236780	5850	5850	5850	5840	3456
619	20231121	090600	248022980	5850	5840	5850	5830	1436
620	20231121	090500	239638970	5830	5830	5850	5830	3859
621	20231121	090400	217105100	5830	5860	5860	5820	4689
622	20231121	090300	189743810	5860	5840	5880	5840	9443
623	20231121	090200	134372150	5840	5860	5870	5840	3899
624	20231121	090100	111555930	5850	5840	5860	5830	8434
625	20231121	090000	62319000	5840	5860	5870	5840	10641