KissMeData/011300/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	185200	548204829	1757	1757	1757	1757	7519
3	20231121	185100	548204829	1757	1757	1757	1757	0
4	20231121	185000	548204829	1757	1757	1757	1757	0
5	20231121	184900	548204829	1757	1757	1757	1757	0
6	20231121	184800	548204829	1757	1757	1757	1757	0
7	20231121	184700	548204829	1757	1757	1757	1757	0
8	20231121	184600	548204829	1757	1757	1757	1757	0
9	20231121	184500	548204829	1757	1757	1757	1757	0
10	20231121	184400	548204829	1757	1757	1757	1757	0
11	20231121	184300	548204829	1757	1757	1757	1757	0
12	20231121	184200	548204829	1757	1757	1757	1757	0
13	20231121	184100	548204829	1757	1757	1757	1757	0
14	20231121	184000	548204829	1757	1757	1757	1757	0
15	20231121	183900	548204829	1757	1757	1757	1757	0
16	20231121	183800	548204829	1757	1757	1757	1757	0
17	20231121	183700	548204829	1757	1757	1757	1757	0
18	20231121	183600	548204829	1757	1757	1757	1757	0
19	20231121	183500	548204829	1757	1757	1757	1757	0
20	20231121	183400	548204829	1757	1757	1757	1757	0
21	20231121	183300	548204829	1757	1757	1757	1757	0
22	20231121	183200	548204829	1757	1757	1757	1757	0
23	20231121	183100	548204829	1757	1757	1757	1757	0
24	20231121	183000	548204829	1757	1757	1757	1757	0
25	20231121	182900	548204829	1757	1757	1757	1757	0
26	20231121	182800	548204829	1757	1757	1757	1757	0
27	20231121	182700	548204829	1757	1757	1757	1757	0
28	20231121	182600	548204829	1757	1757	1757	1757	0
29	20231121	182500	548204829	1757	1757	1757	1757	0
30	20231121	182400	548204829	1757	1757	1757	1757	0
31	20231121	182300	548204829	1757	1757	1757	1757	0
32	20231121	182200	548204829	1757	1757	1757	1757	7519
33	20231121	182100	548204829	1757	1757	1757	1757	0
34	20231121	182000	548204829	1757	1757	1757	1757	0
35	20231121	181900	548204829	1757	1757	1757	1757	0
36	20231121	181800	548204829	1757	1757	1757	1757	0
37	20231121	181700	548204829	1757	1757	1757	1757	0
38	20231121	181600	548204829	1757	1757	1757	1757	0
39	20231121	181500	548204829	1757	1757	1757	1757	0
40	20231121	181400	548204829	1757	1757	1757	1757	0
41	20231121	181300	548204829	1757	1757	1757	1757	0
42	20231121	181200	548204829	1757	1757	1757	1757	0
43	20231121	181100	548204829	1757	1757	1757	1757	0
44	20231121	181000	548204829	1757	1757	1757	1757	0
45	20231121	180900	548204829	1757	1757	1757	1757	0
46	20231121	180800	548204829	1757	1757	1757	1757	0
47	20231121	180700	548204829	1757	1757	1757	1757	0
48	20231121	180600	548204829	1757	1757	1757	1757	0
49	20231121	180500	548204829	1757	1757	1757	1757	0
50	20231121	180400	548204829	1757	1757	1757	1757	0
51	20231121	180300	548204829	1757	1757	1757	1757	0
52	20231121	180200	548204829	1757	1757	1757	1757	0
53	20231121	180100	548204829	1757	1757	1757	1757	0
54	20231121	180000	548204829	1757	1757	1757	1757	0
55	20231121	175900	548204829	1757	1757	1757	1757	0
56	20231121	175800	548204829	1757	1757	1757	1757	0
57	20231121	175700	548204829	1757	1757	1757	1757	0
58	20231121	175600	548204829	1757	1757	1757	1757	0
59	20231121	175500	548204829	1757	1757	1757	1757	0
60	20231121	175400	548204829	1757	1757	1757	1757	0
61	20231121	175300	548204829	1757	1757	1757	1757	0
62	20231121	175200	548204829	1757	1757	1757	1757	7519
63	20231121	175100	548204829	1757	1757	1757	1757	0
64	20231121	175000	548204829	1757	1757	1757	1757	0
65	20231121	174900	548204829	1757	1757	1757	1757	0
66	20231121	174800	548204829	1757	1757	1757	1757	0
67	20231121	174700	548204829	1757	1757	1757	1757	0
68	20231121	174600	548204829	1757	1757	1757	1757	0
69	20231121	174500	548204829	1757	1757	1757	1757	0
70	20231121	174400	548204829	1757	1757	1757	1757	0
71	20231121	174300	548204829	1757	1757	1757	1757	0
72	20231121	174200	548204829	1757	1757	1757	1757	0
73	20231121	174100	548204829	1757	1757	1757	1757	0
74	20231121	174000	548204829	1757	1757	1757	1757	0
75	20231121	173900	548204829	1757	1757	1757	1757	0
76	20231121	173800	548204829	1757	1757	1757	1757	0
77	20231121	173700	548204829	1757	1757	1757	1757	0
78	20231121	173600	548204829	1757	1757	1757	1757	0
79	20231121	173500	548204829	1757	1757	1757	1757	0
80	20231121	173400	548204829	1757	1757	1757	1757	0
81	20231121	173300	548204829	1757	1757	1757	1757	0
82	20231121	173200	548204829	1757	1757	1757	1757	0
83	20231121	173100	548204829	1757	1757	1757	1757	0
84	20231121	173000	548204829	1757	1757	1757	1757	0
85	20231121	172900	548204829	1757	1757	1757	1757	0
86	20231121	172800	548204829	1757	1757	1757	1757	0
87	20231121	172700	548204829	1757	1757	1757	1757	0
88	20231121	172600	548204829	1757	1757	1757	1757	0
89	20231121	172500	548204829	1757	1757	1757	1757	0
90	20231121	172400	548204829	1757	1757	1757	1757	0
91	20231121	172300	548204829	1757	1757	1757	1757	0
92	20231121	172200	548204829	1757	1757	1757	1757	7519
93	20231121	172100	548204829	1757	1757	1757	1757	0
94	20231121	172000	548204829	1757	1757	1757	1757	0
95	20231121	171900	548204829	1757	1757	1757	1757	0
96	20231121	171800	548204829	1757	1757	1757	1757	0
97	20231121	171700	548204829	1757	1757	1757	1757	0
98	20231121	171600	548204829	1757	1757	1757	1757	0
99	20231121	171500	548204829	1757	1757	1757	1757	0
100	20231121	171400	548204829	1757	1757	1757	1757	0
101	20231121	171300	548204829	1757	1757	1757	1757	0
102	20231121	171200	548204829	1757	1757	1757	1757	0
103	20231121	171100	548204829	1757	1757	1757	1757	0
104	20231121	171000	548204829	1757	1757	1757	1757	0
105	20231121	170900	548204829	1757	1757	1757	1757	0
106	20231121	170800	548204829	1757	1757	1757	1757	0
107	20231121	170700	548204829	1757	1757	1757	1757	0
108	20231121	170600	548204829	1757	1757	1757	1757	0
109	20231121	170500	548204829	1757	1757	1757	1757	0
110	20231121	170400	548204829	1757	1757	1757	1757	0
111	20231121	170300	548204829	1757	1757	1757	1757	0
112	20231121	170200	548204829	1757	1757	1757	1757	0
113	20231121	170100	548204829	1757	1757	1757	1757	0
114	20231121	170000	548204829	1757	1757	1757	1757	0
115	20231121	165900	548204829	1757	1757	1757	1757	0
116	20231121	165800	548204829	1757	1757	1757	1757	0
117	20231121	165700	548204829	1757	1757	1757	1757	0
118	20231121	165600	548204829	1757	1757	1757	1757	0
119	20231121	165500	548204829	1757	1757	1757	1757	0
120	20231121	165400	548204829	1757	1757	1757	1757	0
121	20231121	165300	548204829	1757	1757	1757	1757	0
122	20231121	165200	548204829	1757	1757	1757	1757	7519
123	20231121	165100	548204829	1757	1757	1757	1757	0
124	20231121	165000	548204829	1757	1757	1757	1757	0
125	20231121	164900	548204829	1757	1757	1757	1757	0
126	20231121	164800	548204829	1757	1757	1757	1757	0
127	20231121	164700	548204829	1757	1757	1757	1757	0
128	20231121	164600	548204829	1757	1757	1757	1757	0
129	20231121	164500	548204829	1757	1757	1757	1757	0
130	20231121	164400	548204829	1757	1757	1757	1757	0
131	20231121	164300	548204829	1757	1757	1757	1757	0
132	20231121	164200	548204829	1757	1757	1757	1757	0
133	20231121	164100	548204829	1757	1757	1757	1757	0
134	20231121	164000	548204829	1757	1757	1757	1757	0
135	20231121	163900	548204829	1757	1757	1757	1757	0
136	20231121	163800	548204829	1757	1757	1757	1757	0
137	20231121	163700	548204829	1757	1757	1757	1757	0
138	20231121	163600	548204829	1757	1757	1757	1757	0
139	20231121	163500	548204829	1757	1757	1757	1757	0
140	20231121	163400	548204829	1757	1757	1757	1757	0
141	20231121	163300	548204829	1757	1757	1757	1757	0
142	20231121	163200	548204829	1757	1757	1757	1757	0
143	20231121	163100	548204829	1757	1757	1757	1757	0
144	20231121	163000	548204829	1757	1757	1757	1757	0
145	20231121	162900	548204829	1757	1757	1757	1757	0
146	20231121	162800	548204829	1757	1757	1757	1757	0
147	20231121	162700	548204829	1757	1757	1757	1757	0
148	20231121	162600	548204829	1757	1757	1757	1757	0
149	20231121	162500	548204829	1757	1757	1757	1757	0
150	20231121	162400	548204829	1757	1757	1757	1757	0
151	20231121	162300	548204829	1757	1757	1757	1757	0
152	20231121	162200	548204829	1757	1757	1757	1757	7519
153	20231121	162100	548204829	1757	1757	1757	1757	0
154	20231121	162000	548204829	1757	1757	1757	1757	0
155	20231121	161900	548204829	1757	1757	1757	1757	0
156	20231121	161800	548204829	1757	1757	1757	1757	0
157	20231121	161700	548204829	1757	1757	1757	1757	0
158	20231121	161600	548204829	1757	1757	1757	1757	0
159	20231121	161500	548204829	1757	1757	1757	1757	0
160	20231121	161400	548204829	1757	1757	1757	1757	0
161	20231121	161300	548204829	1757	1757	1757	1757	0
162	20231121	161200	548204829	1757	1757	1757	1757	0
163	20231121	161100	548204829	1757	1757	1757	1757	0
164	20231121	161000	548204829	1757	1757	1757	1757	0
165	20231121	160900	548204829	1757	1757	1757	1757	0
166	20231121	160800	548204829	1757	1757	1757	1757	0
167	20231121	160700	548204829	1757	1757	1757	1757	0
168	20231121	160600	548204829	1757	1757	1757	1757	0
169	20231121	160500	548204829	1757	1757	1757	1757	0
170	20231121	160400	548204829	1757	1757	1757	1757	0
171	20231121	160300	548204829	1757	1757	1757	1757	0
172	20231121	160200	548204829	1757	1757	1757	1757	0
173	20231121	160100	548204829	1757	1757	1757	1757	0
174	20231121	160000	548204829	1757	1757	1757	1757	0
175	20231121	155900	548204829	1757	1757	1757	1757	0
176	20231121	155800	548204829	1757	1757	1757	1757	0
177	20231121	155700	548204829	1757	1757	1757	1757	0
178	20231121	155600	548204829	1757	1757	1757	1757	0
179	20231121	155500	548204829	1757	1757	1757	1757	0
180	20231121	155400	548204829	1757	1757	1757	1757	0
181	20231121	155300	548204829	1757	1757	1757	1757	0
182	20231121	155200	548204829	1757	1757	1757	1757	7519
183	20231121	155100	548204829	1757	1757	1757	1757	0
184	20231121	155000	548204829	1757	1757	1757	1757	0
185	20231121	154900	548204829	1757	1757	1757	1757	0
186	20231121	154800	548204829	1757	1757	1757	1757	0
187	20231121	154700	548204829	1757	1757	1757	1757	0
188	20231121	154600	548204829	1757	1757	1757	1757	0
189	20231121	154500	548204829	1757	1757	1757	1757	0
190	20231121	154400	548204829	1757	1757	1757	1757	0
191	20231121	154300	548204829	1757	1757	1757	1757	0
192	20231121	154200	548204829	1757	1757	1757	1757	0
193	20231121	154100	548204829	1757	1757	1757	1757	0
194	20231121	154000	548204829	1757	1757	1757	1757	0
195	20231121	153900	548204829	1757	1757	1757	1757	0
196	20231121	153800	548204829	1757	1757	1757	1757	0
197	20231121	153700	548204829	1757	1757	1757	1757	0
198	20231121	153600	548204829	1757	1757	1757	1757	0
199	20231121	153500	548204829	1757	1757	1757	1757	0
200	20231121	153400	548204829	1757	1757	1757	1757	0
201	20231121	153300	548204829	1757	1757	1757	1757	0
202	20231121	153200	548204829	1757	1757	1757	1757	0
203	20231121	153100	548204829	1757	1757	1757	1757	0
204	20231121	153000	548204829	1757	1757	1757	1757	7519
205	20231121	152900	534993946	1759	1759	1759	1759	0
206	20231121	152800	534993946	1759	1759	1759	1759	0
207	20231121	152700	534993946	1759	1759	1759	1759	0
208	20231121	152600	534993946	1759	1759	1759	1759	0
209	20231121	152500	534993946	1759	1759	1759	1759	0
210	20231121	152400	534993946	1759	1759	1759	1759	0
211	20231121	152300	534993946	1759	1759	1759	1759	0
212	20231121	152200	534993946	1759	1759	1759	1759	0
213	20231121	152100	534993946	1759	1759	1759	1759	0
214	20231121	152000	534993946	1759	1759	1759	1759	0
215	20231121	151900	534993946	1759	1759	1769	1759	740
216	20231121	151800	533688976	1759	1769	1769	1759	1001
217	20231121	151700	531928207	1759	1770	1770	1758	5061
218	20231121	151600	523013673	1770	1770	1770	1770	1857
219	20231121	151500	519726783	1770	1770	1770	1770	0
220	20231121	151400	519726783	1770	1770	1770	1770	1
221	20231121	151300	519725013	1770	1770	1770	1770	0
222	20231121	151200	519725013	1770	1770	1770	1770	500
223	20231121	151100	518840013	1770	1770	1770	1770	300
224	20231121	151000	518309013	1770	1770	1770	1770	0
225	20231121	150900	518309013	1770	1769	1770	1769	216
226	20231121	150800	517926700	1770	1770	1770	1770	0
227	20231121	150700	517926700	1770	1770	1770	1770	200
228	20231121	150600	517572700	1770	1770	1770	1770	200
229	20231121	150500	517218700	1770	1770	1770	1770	0
230	20231121	150400	517218700	1770	1770	1770	1770	653
231	20231121	150300	516062890	1770	1770	1770	1770	0
232	20231121	150200	516062890	1770	1770	1770	1770	0
233	20231121	150100	516062890	1770	1770	1770	1770	1000
234	20231121	150000	514292890	1770	1770	1770	1770	0
235	20231121	145900	514292890	1770	1770	1770	1770	50
236	20231121	145800	514204390	1770	1770	1770	1770	1
237	20231121	145700	514202620	1762	1762	1762	1762	100
238	20231121	145600	514026420	1769	1769	1769	1769	227
239	20231121	145500	513624857	1770	1770	1770	1770	0
240	20231121	145400	513624857	1770	1770	1770	1770	0
241	20231121	145300	513624857	1770	1770	1770	1770	0
242	20231121	145200	513624857	1770	1770	1770	1770	0
243	20231121	145100	513624857	1770	1770	1770	1770	0
244	20231121	145000	513624857	1770	1770	1770	1770	0
245	20231121	144900	513624857	1770	1770	1770	1770	0
246	20231121	144800	513624857	1770	1767	1770	1767	200
247	20231121	144700	513271220	1767	1767	1767	1767	0
248	20231121	144600	513271220	1767	1767	1767	1767	0
249	20231121	144500	513271220	1767	1767	1767	1767	0
250	20231121	144400	513271220	1767	1767	1767	1767	250
251	20231121	144300	512829470	1766	1766	1766	1766	1552
252	20231121	144200	510088638	1766	1766	1766	1766	1
253	20231121	144100	510086872	1760	1760	1760	1760	0
254	20231121	144000	510086872	1760	1760	1760	1760	856
255	20231121	143900	508580312	1758	1758	1758	1758	0
256	20231121	143800	508580312	1758	1758	1758	1758	0
257	20231121	143700	508580312	1758	1758	1758	1758	0
258	20231121	143600	508580312	1758	1758	1758	1758	56
259	20231121	143500	508481864	1760	1760	1760	1760	11
260	20231121	143400	508462504	1760	1760	1760	1760	0
261	20231121	143300	508462504	1760	1760	1760	1760	1
262	20231121	143200	508460744	1758	1758	1758	1758	0
263	20231121	143100	508460744	1758	1758	1758	1758	0
264	20231121	143000	508460744	1758	1758	1758	1758	800
265	20231121	142900	507054344	1760	1760	1760	1760	2
266	20231121	142800	507050824	1758	1760	1760	1758	5559
267	20231121	142700	497271283	1760	1760	1760	1760	0
268	20231121	142600	497271283	1760	1760	1760	1760	0
269	20231121	142500	497271283	1760	1766	1766	1760	5663
270	20231121	142400	487298544	1762	1762	1762	1762	0
271	20231121	142300	487298544	1762	1762	1762	1762	0
272	20231121	142200	487298544	1762	1766	1766	1762	537
273	20231121	142100	486352202	1767	1767	1767	1767	0
274	20231121	142000	486352202	1767	1762	1767	1762	161
275	20231121	141900	486068515	1762	1762	1762	1762	2000
276	20231121	141800	482544515	1762	1762	1762	1762	567
277	20231121	141700	481545461	1767	1767	1767	1767	0
278	20231121	141600	481545461	1767	1767	1767	1767	1
279	20231121	141500	481543694	1762	1762	1762	1762	0
280	20231121	141400	481543694	1762	1766	1766	1762	2490
281	20231121	141300	477152946	1767	1767	1767	1767	0
282	20231121	141200	477152946	1767	1767	1767	1767	0
283	20231121	141100	477152946	1767	1767	1767	1767	1
284	20231121	141000	477151179	1763	1764	1764	1763	2500
285	20231121	140900	472743432	1764	1766	1766	1764	5712
286	20231121	140800	462662645	1767	1767	1767	1767	1126
287	20231121	140700	460673003	1770	1770	1770	1770	0
288	20231121	140600	460673003	1770	1770	1770	1770	0
289	20231121	140500	460673003	1770	1766	1770	1765	3032
290	20231121	140400	455319523	1765	1766	1766	1765	6679
291	20231121	140300	443528298	1766	1768	1768	1766	3194
292	20231121	140200	437884290	1769	1769	1769	1769	1204
293	20231121	140100	435754414	1770	1770	1770	1770	1
294	20231121	140000	435752644	1772	1772	1772	1772	0
295	20231121	135900	435752644	1772	1772	1772	1772	0
296	20231121	135800	435752644	1772	1771	1772	1771	851
297	20231121	135700	434245522	1771	1771	1771	1771	0
298	20231121	135600	434245522	1771	1771	1771	1771	0
299	20231121	135500	434245522	1771	1771	1771	1771	1
300	20231121	135400	434243751	1769	1769	1769	1769	0
301	20231121	135300	434243751	1769	1769	1769	1769	200
302	20231121	135200	433889951	1772	1770	1772	1770	2
303	20231121	135100	433886409	1770	1770	1770	1770	23
304	20231121	135000	433845699	1772	1770	1772	1770	342
305	20231121	134900	433240043	1773	1773	1773	1773	0
306	20231121	134800	433240043	1773	1773	1773	1773	1
307	20231121	134700	433238270	1768	1768	1768	1768	214
308	20231121	134600	432859918	1773	1773	1773	1773	0
309	20231121	134500	432859918	1773	1773	1773	1773	51
310	20231121	134400	432769495	1768	1768	1768	1768	116
311	20231121	134300	432564407	1766	1766	1766	1766	1000
312	20231121	134200	430798407	1773	1773	1773	1773	6
313	20231121	134100	430787769	1773	1773	1773	1773	0
314	20231121	134000	430787769	1773	1773	1773	1773	30
315	20231121	133900	430734579	1773	1773	1773	1773	0
316	20231121	133800	430734579	1773	1773	1773	1773	50
317	20231121	133700	430645929	1773	1773	1773	1773	0
318	20231121	133600	430645929	1773	1773	1773	1773	1
319	20231121	133500	430644156	1765	1765	1765	1765	0
320	20231121	133400	430644156	1765	1766	1766	1765	5000
321	20231121	133300	421817656	1774	1773	1774	1773	1000
322	20231121	133200	420044145	1765	1765	1765	1765	0
323	20231121	133100	420044145	1765	1765	1765	1765	1
324	20231121	133000	420042380	1765	1766	1766	1765	2000
325	20231121	132900	416511070	1766	1766	1766	1766	0
326	20231121	132800	416511070	1766	1766	1766	1766	0
327	20231121	132700	416511070	1766	1772	1772	1766	3000
328	20231121	132600	411207290	1772	1772	1772	1772	800
329	20231121	132500	409789690	1774	1773	1774	1773	7077
330	20231121	132400	397240745	1769	1769	1769	1769	250
331	20231121	132300	396798495	1769	1769	1769	1769	481
332	20231121	132200	395947606	1769	1769	1769	1769	0
333	20231121	132100	395947606	1769	1766	1769	1766	12
334	20231121	132000	395926381	1766	1766	1766	1766	243
335	20231121	131900	395497243	1766	1765	1766	1765	3042
336	20231121	131800	390125125	1765	1765	1765	1765	0
337	20231121	131700	390125125	1765	1765	1765	1765	1000
338	20231121	131600	388360125	1765	1765	1765	1765	2000
339	20231121	131500	384830125	1765	1765	1765	1765	0
340	20231121	131400	384830125	1765	1765	1765	1765	0
341	20231121	131300	384830125	1765	1765	1765	1765	0
342	20231121	131200	384830125	1765	1765	1765	1765	8
343	20231121	131100	384816005	1760	1761	1761	1760	951
344	20231121	131000	383141745	1761	1761	1761	1761	849
345	20231121	130900	381646656	1761	1761	1761	1761	0
346	20231121	130800	381646656	1761	1761	1761	1761	0
347	20231121	130700	381646656	1761	1761	1761	1761	0
348	20231121	130600	381646656	1761	1761	1761	1761	0
349	20231121	130500	381646656	1761	1761	1761	1761	3
350	20231121	130400	381641373	1760	1764	1764	1760	5000
351	20231121	130300	372826213	1764	1764	1764	1764	0
352	20231121	130200	372826213	1764	1764	1764	1764	0
353	20231121	130100	372826213	1764	1764	1764	1764	0
354	20231121	130000	372826213	1764	1764	1764	1764	1000
355	20231121	125900	371062213	1764	1765	1765	1764	668
356	20231121	125800	369883821	1765	1765	1765	1765	1500
357	20231121	125700	367236321	1766	1766	1766	1766	12
358	20231121	125600	367215129	1765	1765	1765	1765	0
359	20231121	125500	367215129	1765	1769	1769	1765	550
360	20231121	125400	366242361	1765	1765	1765	1765	0
361	20231121	125300	366242361	1765	1765	1765	1765	0
362	20231121	125200	366242361	1765	1765	1765	1765	0
363	20231121	125100	366242361	1765	1765	1765	1765	200
364	20231121	125000	365889361	1764	1764	1764	1764	0
365	20231121	124900	365889361	1764	1765	1765	1764	238
366	20231121	124800	365469522	1764	1765	1765	1764	200
367	20231121	124700	365116696	1764	1764	1764	1764	124
368	20231121	124600	364897960	1765	1765	1765	1765	321
369	20231121	124500	364331395	1769	1769	1769	1769	0
370	20231121	124400	364331395	1769	1767	1769	1764	5797
371	20231121	124300	354095636	1769	1769	1769	1768	160
372	20231121	124200	353812705	1768	1769	1769	1768	2426
373	20231121	124100	349523485	1769	1769	1769	1769	13
374	20231121	124000	349500488	1773	1773	1773	1773	0
375	20231121	123900	349500488	1773	1773	1773	1773	0
376	20231121	123800	349500488	1773	1770	1773	1769	490
377	20231121	123700	348633667	1773	1773	1773	1773	66
378	20231121	123600	348516649	1774	1774	1774	1774	0
379	20231121	123500	348516649	1774	1774	1774	1774	0
380	20231121	123400	348516649	1774	1774	1774	1774	1
381	20231121	123300	348514875	1774	1769	1774	1769	253
382	20231121	123200	348067273	1769	1769	1769	1769	0
383	20231121	123100	348067273	1769	1770	1770	1769	1222
384	20231121	123000	345905371	1769	1773	1773	1769	4000
385	20231121	122900	338826241	1773	1773	1773	1773	0
386	20231121	122800	338826241	1773	1773	1773	1770	5788
387	20231121	122700	328572237	1773	1773	1773	1773	10
388	20231121	122600	328554507	1773	1773	1773	1773	0
389	20231121	122500	328554507	1773	1773	1773	1773	200
390	20231121	122400	328199907	1773	1773	1773	1773	1
391	20231121	122300	328198134	1772	1772	1772	1772	1196
392	20231121	122200	326078822	1773	1773	1773	1773	1
393	20231121	122100	326077049	1772	1772	1772	1772	0
394	20231121	122000	326077049	1772	1772	1772	1772	1
395	20231121	121900	326075277	1772	1772	1772	1772	0
396	20231121	121800	326075277	1772	1772	1772	1772	0
397	20231121	121700	326075277	1772	1772	1772	1772	0
398	20231121	121600	326075277	1772	1772	1772	1772	0
399	20231121	121500	326075277	1772	1772	1772	1772	0
400	20231121	121400	326075277	1772	1772	1772	1772	0
401	20231121	121300	326075277	1772	1772	1772	1772	0
402	20231121	121200	326075277	1772	1772	1772	1772	0
403	20231121	121100	326075277	1772	1772	1772	1772	0
404	20231121	121000	326075277	1772	1772	1772	1772	1545
405	20231121	120900	323337537	1772	1772	1772	1772	2257
406	20231121	120800	319338133	1772	1772	1772	1772	614
407	20231121	120700	318250125	1772	1772	1772	1772	564
408	20231121	120600	317250717	1773	1773	1773	1773	595
409	20231121	120500	316195782	1773	1773	1773	1773	0
410	20231121	120400	316195782	1773	1773	1773	1773	120
411	20231121	120300	315983022	1772	1772	1772	1772	0
412	20231121	120200	315983022	1772	1773	1773	1772	2409
413	20231121	120100	311713532	1772	1772	1772	1772	0
414	20231121	120000	311713532	1772	1772	1772	1772	0
415	20231121	115900	311713532	1772	1775	1775	1772	4382
416	20231121	115800	303942249	1776	1776	1776	1776	102
417	20231121	115700	303761097	1777	1777	1777	1777	0
418	20231121	115600	303761097	1777	1777	1777	1777	0
419	20231121	115500	303761097	1777	1777	1777	1777	0
420	20231121	115400	303761097	1777	1777	1777	1777	1
421	20231121	115300	303759320	1777	1777	1777	1777	582
422	20231121	115200	302725106	1777	1777	1777	1777	0
423	20231121	115100	302725106	1777	1777	1777	1777	0
424	20231121	115000	302725106	1777	1777	1777	1777	0
425	20231121	114900	302725106	1777	1777	1777	1777	0
426	20231121	114800	302725106	1777	1777	1777	1777	0
427	20231121	114700	302725106	1777	1777	1777	1777	0
428	20231121	114600	302725106	1777	1777	1777	1777	0
429	20231121	114500	302725106	1777	1777	1777	1777	0
430	20231121	114400	302725106	1777	1777	1777	1777	10
431	20231121	114300	302707336	1777	1777	1777	1777	0
432	20231121	114200	302707336	1777	1777	1777	1777	100
433	20231121	114100	302529636	1777	1777	1777	1777	60
434	20231121	114000	302423016	1777	1777	1777	1777	4
435	20231121	113900	302415908	1777	1777	1777	1777	5
436	20231121	113800	302407023	1777	1777	1777	1777	661
437	20231121	113700	301232426	1777	1777	1777	1777	1096
438	20231121	113600	299284834	1777	1774	1777	1774	1567
439	20231121	113500	296503865	1774	1774	1774	1774	5
440	20231121	113400	296494995	1774	1774	1774	1774	125
441	20231121	113300	296273245	1772	1772	1772	1772	0
442	20231121	113200	296273245	1772	1772	1772	1772	0
443	20231121	113100	296273245	1772	1772	1772	1772	1210
444	20231121	113000	294129125	1771	1771	1771	1771	1793
445	20231121	112900	290953722	1771	1772	1772	1771	1100
446	20231121	112800	289005522	1772	1772	1772	1772	190
447	20231121	112700	288668842	1772	1772	1772	1772	0
448	20231121	112600	288668842	1772	1772	1772	1772	1860
449	20231121	112500	285372922	1772	1772	1772	1772	407
450	20231121	112400	284651718	1772	1773	1773	1772	1500
451	20231121	112300	281992722	1773	1773	1773	1772	702
452	20231121	112200	280748078	1773	1773	1773	1773	137
453	20231121	112100	280505177	1773	1773	1773	1773	185
454	20231121	112000	280177172	1773	1773	1773	1773	150
455	20231121	111900	279911222	1773	1773	1773	1773	100
456	20231121	111800	279733922	1773	1773	1773	1773	0
457	20231121	111700	279733922	1773	1773	1773	1773	3
458	20231121	111600	279728603	1773	1776	1776	1773	1653
459	20231121	111500	276795801	1777	1777	1777	1777	660
460	20231121	111400	275622981	1777	1777	1777	1777	0
461	20231121	111300	275622981	1777	1776	1777	1776	1156
462	20231121	111200	273568886	1776	1776	1776	1776	731
463	20231121	111100	272270630	1777	1777	1777	1777	651
464	20231121	111000	271113803	1777	1777	1777	1777	0
465	20231121	110900	271113803	1777	1777	1777	1777	0
466	20231121	110800	271113803	1777	1777	1777	1777	562
467	20231121	110700	270115129	1777	1777	1777	1777	1344
468	20231121	110600	267726841	1777	1777	1777	1777	62
469	20231121	110500	267616667	1778	1781	1781	1778	135
470	20231121	110400	267376422	1783	1783	1783	1783	0
471	20231121	110300	267376422	1783	1783	1783	1783	56
472	20231121	110200	267276574	1777	1777	1777	1777	0
473	20231121	110100	267276574	1777	1777	1777	1777	91
474	20231121	110000	267114867	1777	1781	1781	1777	588
475	20231121	105900	266069651	1783	1783	1783	1783	100
476	20231121	105800	265891351	1785	1785	1785	1785	0
477	20231121	105700	265891351	1785	1785	1785	1785	49
478	20231121	105600	265803886	1785	1785	1785	1785	132
479	20231121	105500	265568266	1786	1786	1786	1786	600
480	20231121	105400	264496666	1787	1787	1787	1787	0
481	20231121	105300	264496666	1787	1787	1787	1787	0
482	20231121	105200	264496666	1787	1775	1787	1775	6707
483	20231121	105100	252571173	1775	1773	1775	1773	165
484	20231121	105000	252278428	1775	1775	1775	1775	0
485	20231121	104900	252278428	1775	1775	1775	1775	0
486	20231121	104800	252278428	1775	1775	1775	1775	1500
487	20231121	104700	249615928	1775	1775	1775	1775	0
488	20231121	104600	249615928	1775	1775	1775	1775	0
489	20231121	104500	249615928	1775	1772	1775	1769	2852
490	20231121	104400	244566455	1774	1774	1774	1774	0
491	20231121	104300	244566455	1774	1774	1774	1774	500
492	20231121	104200	243679455	1774	1774	1774	1774	0
493	20231121	104100	243679455	1774	1774	1774	1774	82
494	20231121	104000	243533987	1774	1771	1774	1771	20
495	20231121	103900	243498537	1774	1774	1774	1774	0
496	20231121	103800	243498537	1774	1774	1774	1774	0
497	20231121	103700	243498537	1774	1774	1774	1774	0
498	20231121	103600	243498537	1774	1774	1774	1774	1
499	20231121	103500	243496763	1772	1772	1772	1772	19
500	20231121	103400	243463095	1771	1771	1771	1771	0
501	20231121	103300	243463095	1771	1771	1771	1771	0
502	20231121	103200	243463095	1771	1771	1771	1770	541
503	20231121	103100	242505133	1771	1770	1771	1770	909
504	20231121	103000	240895443	1770	1770	1770	1770	157
505	20231121	102900	240617553	1770	1771	1771	1770	610
506	20231121	102800	239537405	1771	1771	1771	1771	806
507	20231121	102700	238109979	1772	1772	1772	1772	100
508	20231121	102600	237932779	1772	1771	1772	1771	3
509	20231121	102500	237927464	1771	1772	1772	1771	105
510	20231121	102400	237741406	1772	1772	1772	1772	0
511	20231121	102300	237741406	1772	1772	1772	1772	0
512	20231121	102200	237741406	1772	1773	1773	1772	1419
513	20231121	102100	235226912	1775	1775	1775	1775	0
514	20231121	102000	235226912	1775	1775	1775	1775	1
515	20231121	101900	235225137	1777	1777	1777	1777	0
516	20231121	101800	235225137	1777	1777	1777	1777	0
517	20231121	101700	235225137	1777	1777	1777	1777	20
518	20231121	101600	235189597	1775	1775	1775	1775	1
519	20231121	101500	235187822	1773	1773	1773	1773	0
520	20231121	101400	235187822	1773	1773	1773	1773	1
521	20231121	101300	235186049	1778	1777	1778	1777	628
522	20231121	101200	234069635	1772	1778	1779	1772	726
523	20231121	101100	232782042	1778	1779	1779	1778	55
524	20231121	101000	232684247	1772	1778	1779	1772	1785
525	20231121	100900	229513392	1778	1778	1778	1778	0
526	20231121	100800	229513392	1778	1777	1778	1777	524
527	20231121	100700	228582044	1771	1770	1771	1770	1001
528	20231121	100600	226810273	1770	1777	1777	1770	561
529	20231121	100500	225813383	1770	1771	1771	1768	908
530	20231121	100400	224207029	1771	1771	1771	1771	21
531	20231121	100300	224169838	1778	1778	1778	1778	0
532	20231121	100200	224169838	1778	1778	1778	1778	3
533	20231121	100100	224164504	1780	1780	1780	1780	0
534	20231121	100000	224164504	1780	1780	1780	1780	0
535	20231121	095900	224164504	1780	1780	1780	1780	0
536	20231121	095800	224164504	1780	1769	1780	1769	579
537	20231121	095700	223136170	1768	1770	1770	1768	500
538	20231121	095600	222251700	1769	1769	1769	1769	0
539	20231121	095500	222251700	1769	1769	1770	1769	900
540	20231121	095400	220659109	1768	1768	1768	1768	0
541	20231121	095300	220659109	1768	1770	1770	1768	996
542	20231121	095200	218897488	1769	1769	1769	1769	0
543	20231121	095100	218897488	1769	1772	1772	1769	1431
544	20231121	095000	216363471	1772	1772	1780	1772	184
545	20231121	094900	216037415	1771	1790	1790	1771	4821
546	20231121	094800	207472402	1790	1790	1790	1790	196
547	20231121	094700	207121562	1792	1792	1792	1792	10
548	20231121	094600	207103642	1780	1777	1780	1777	1454
549	20231121	094500	204516259	1777	1777	1777	1777	105
550	20231121	094400	204329674	1778	1775	1780	1774	702
551	20231121	094300	203081545	1775	1774	1775	1773	1855
552	20231121	094200	199789019	1775	1768	1775	1768	2948
553	20231121	094100	194569762	1768	1761	1768	1761	669
554	20231121	094000	193389009	1761	1759	1761	1759	1970
555	20231121	093900	189922572	1759	1759	1759	1759	104
556	20231121	093800	189739636	1759	1759	1759	1759	21
557	20231121	093700	189702697	1756	1756	1756	1756	16
558	20231121	093600	189674601	1754	1754	1754	1754	1047
559	20231121	093500	187838163	1750	1754	1754	1750	389
560	20231121	093400	187156088	1753	1753	1753	1753	2
561	20231121	093300	187152582	1751	1753	1753	1751	60
562	20231121	093200	187047404	1745	1745	1745	1745	0
563	20231121	093100	187047404	1745	1750	1750	1745	1544
564	20231121	093000	184348227	1750	1750	1750	1750	257
565	20231121	092900	183898477	1750	1754	1754	1750	1050
566	20231121	092800	182060777	1746	1758	1759	1746	1835
567	20231121	092700	178849266	1754	1755	1755	1746	247
568	20231121	092600	178416897	1758	1758	1758	1758	705
569	20231121	092500	177177507	1759	1759	1759	1759	101
570	20231121	092400	176999848	1754	1754	1754	1754	1000
571	20231121	092300	175245848	1754	1754	1755	1754	767
572	20231121	092200	173900435	1754	1754	1754	1754	100
573	20231121	092100	173725035	1743	1744	1744	1743	2000
574	20231121	092000	170238922	1743	1747	1747	1743	4169
575	20231121	091900	162967617	1745	1748	1748	1745	5029
576	20231121	091800	154189312	1753	1753	1753	1753	14
577	20231121	091700	154164770	1754	1754	1754	1754	555
578	20231121	091600	153191300	1743	1750	1750	1743	3299
579	20231121	091500	147427900	1750	1750	1750	1743	1003
580	20231121	091400	145678250	1750	1750	1750	1750	2
581	20231121	091300	145674750	1755	1755	1755	1755	973
582	20231121	091200	143967135	1740	1742	1747	1740	4176
583	20231121	091100	136691788	1742	1736	1743	1730	4102
584	20231121	091000	129576583	1736	1733	1736	1732	3913
585	20231121	090900	122792711	1733	1737	1737	1731	2126
586	20231121	090800	119109672	1737	1736	1738	1732	2060
587	20231121	090700	115536987	1739	1753	1753	1735	6909
588	20231121	090600	103524205	1753	1739	1753	1739	1111
589	20231121	090500	101591598	1739	1747	1747	1729	25065
590	20231121	090400	58122635	1745	1759	1759	1745	10831
591	20231121	090300	39210414	1747	1754	1755	1746	3863
592	20231121	090200	32450924	1755	1757	1757	1749	3629
593	20231121	090100	26098139	1758	1778	1778	1758	6473
594	20231121	090000	14645837	1778	1799	1799	1774	8245