KissMeData/073560/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	193700	142632064	1566	1566	1566	1566	150
3	20231122	193600	142632064	1566	1566	1566	1566	0
4	20231122	193500	142632064	1566	1566	1566	1566	0
5	20231122	193400	142632064	1566	1566	1566	1566	0
6	20231122	193300	142632064	1566	1566	1566	1566	0
7	20231122	193200	142632064	1566	1566	1566	1566	0
8	20231122	193100	142632064	1566	1566	1566	1566	0
9	20231122	193000	142632064	1566	1566	1566	1566	0
10	20231122	192900	142632064	1566	1566	1566	1566	0
11	20231122	192800	142632064	1566	1566	1566	1566	0
12	20231122	192700	142632064	1566	1566	1566	1566	0
13	20231122	192600	142632064	1566	1566	1566	1566	0
14	20231122	192500	142632064	1566	1566	1566	1566	0
15	20231122	192400	142632064	1566	1566	1566	1566	0
16	20231122	192300	142632064	1566	1566	1566	1566	0
17	20231122	192200	142632064	1566	1566	1566	1566	0
18	20231122	192100	142632064	1566	1566	1566	1566	0
19	20231122	192000	142632064	1566	1566	1566	1566	0
20	20231122	191900	142632064	1566	1566	1566	1566	0
21	20231122	191800	142632064	1566	1566	1566	1566	0
22	20231122	191700	142632064	1566	1566	1566	1566	0
23	20231122	191600	142632064	1566	1566	1566	1566	0
24	20231122	191500	142632064	1566	1566	1566	1566	0
25	20231122	191400	142632064	1566	1566	1566	1566	0
26	20231122	191300	142632064	1566	1566	1566	1566	0
27	20231122	191200	142632064	1566	1566	1566	1566	0
28	20231122	191100	142632064	1566	1566	1566	1566	0
29	20231122	191000	142632064	1566	1566	1566	1566	0
30	20231122	190900	142632064	1566	1566	1566	1566	0
31	20231122	190800	142632064	1566	1566	1566	1566	0
32	20231122	190700	142632064	1566	1566	1566	1566	150
33	20231122	190600	142632064	1566	1566	1566	1566	0
34	20231122	190500	142632064	1566	1566	1566	1566	0
35	20231122	190400	142632064	1566	1566	1566	1566	0
36	20231122	190300	142632064	1566	1566	1566	1566	0
37	20231122	190200	142632064	1566	1566	1566	1566	0
38	20231122	190100	142632064	1566	1566	1566	1566	0
39	20231122	190000	142632064	1566	1566	1566	1566	0
40	20231122	185900	142632064	1566	1566	1566	1566	0
41	20231122	185800	142632064	1566	1566	1566	1566	0
42	20231122	185700	142632064	1566	1566	1566	1566	0
43	20231122	185600	142632064	1566	1566	1566	1566	0
44	20231122	185500	142632064	1566	1566	1566	1566	0
45	20231122	185400	142632064	1566	1566	1566	1566	0
46	20231122	185300	142632064	1566	1566	1566	1566	0
47	20231122	185200	142632064	1566	1566	1566	1566	0
48	20231122	185100	142632064	1566	1566	1566	1566	0
49	20231122	185000	142632064	1566	1566	1566	1566	0
50	20231122	184900	142632064	1566	1566	1566	1566	0
51	20231122	184800	142632064	1566	1566	1566	1566	0
52	20231122	184700	142632064	1566	1566	1566	1566	0
53	20231122	184600	142632064	1566	1566	1566	1566	0
54	20231122	184500	142632064	1566	1566	1566	1566	0
55	20231122	184400	142632064	1566	1566	1566	1566	0
56	20231122	184300	142632064	1566	1566	1566	1566	0
57	20231122	184200	142632064	1566	1566	1566	1566	0
58	20231122	184100	142632064	1566	1566	1566	1566	0
59	20231122	184000	142632064	1566	1566	1566	1566	0
60	20231122	183900	142632064	1566	1566	1566	1566	0
61	20231122	183800	142632064	1566	1566	1566	1566	0
62	20231122	183700	142632064	1566	1566	1566	1566	150
63	20231122	183600	142632064	1566	1566	1566	1566	0
64	20231122	183500	142632064	1566	1566	1566	1566	0
65	20231122	183400	142632064	1566	1566	1566	1566	0
66	20231122	183300	142632064	1566	1566	1566	1566	0
67	20231122	183200	142632064	1566	1566	1566	1566	0
68	20231122	183100	142632064	1566	1566	1566	1566	0
69	20231122	183000	142632064	1566	1566	1566	1566	0
70	20231122	182900	142632064	1566	1566	1566	1566	0
71	20231122	182800	142632064	1566	1566	1566	1566	0
72	20231122	182700	142632064	1566	1566	1566	1566	0
73	20231122	182600	142632064	1566	1566	1566	1566	0
74	20231122	182500	142632064	1566	1566	1566	1566	0
75	20231122	182400	142632064	1566	1566	1566	1566	0
76	20231122	182300	142632064	1566	1566	1566	1566	0
77	20231122	182200	142632064	1566	1566	1566	1566	0
78	20231122	182100	142632064	1566	1566	1566	1566	0
79	20231122	182000	142632064	1566	1566	1566	1566	0
80	20231122	181900	142632064	1566	1566	1566	1566	0
81	20231122	181800	142632064	1566	1566	1566	1566	0
82	20231122	181700	142632064	1566	1566	1566	1566	0
83	20231122	181600	142632064	1566	1566	1566	1566	0
84	20231122	181500	142632064	1566	1566	1566	1566	0
85	20231122	181400	142632064	1566	1566	1566	1566	0
86	20231122	181300	142632064	1566	1566	1566	1566	0
87	20231122	181200	142632064	1566	1566	1566	1566	0
88	20231122	181100	142632064	1566	1566	1566	1566	0
89	20231122	181000	142632064	1566	1566	1566	1566	0
90	20231122	180900	142632064	1566	1566	1566	1566	0
91	20231122	180800	142632064	1566	1566	1566	1566	0
92	20231122	180700	142632064	1566	1566	1566	1566	150
93	20231122	180600	142632064	1566	1566	1566	1566	0
94	20231122	180500	142632064	1566	1566	1566	1566	0
95	20231122	180400	142632064	1566	1566	1566	1566	0
96	20231122	180300	142632064	1566	1566	1566	1566	0
97	20231122	180200	142632064	1566	1566	1566	1566	0
98	20231122	180100	142632064	1566	1566	1566	1566	0
99	20231122	180000	142632064	1566	1566	1566	1566	0
100	20231122	175900	142632064	1566	1566	1566	1566	0
101	20231122	175800	142632064	1566	1566	1566	1566	0
102	20231122	175700	142632064	1566	1566	1566	1566	0
103	20231122	175600	142632064	1566	1566	1566	1566	0
104	20231122	175500	142632064	1566	1566	1566	1566	0
105	20231122	175400	142632064	1566	1566	1566	1566	0
106	20231122	175300	142632064	1566	1566	1566	1566	0
107	20231122	175200	142632064	1566	1566	1566	1566	0
108	20231122	175100	142632064	1566	1566	1566	1566	0
109	20231122	175000	142632064	1566	1566	1566	1566	0
110	20231122	174900	142632064	1566	1566	1566	1566	0
111	20231122	174800	142632064	1566	1566	1566	1566	0
112	20231122	174700	142632064	1566	1566	1566	1566	0
113	20231122	174600	142632064	1566	1566	1566	1566	0
114	20231122	174500	142632064	1566	1566	1566	1566	0
115	20231122	174400	142632064	1566	1566	1566	1566	0
116	20231122	174300	142632064	1566	1566	1566	1566	0
117	20231122	174200	142632064	1566	1566	1566	1566	0
118	20231122	174100	142632064	1566	1566	1566	1566	0
119	20231122	174000	142632064	1566	1566	1566	1566	0
120	20231122	173900	142632064	1566	1566	1566	1566	0
121	20231122	173800	142632064	1566	1566	1566	1566	0
122	20231122	173700	142632064	1566	1566	1566	1566	150
123	20231122	173600	142632064	1566	1566	1566	1566	0
124	20231122	173500	142632064	1566	1566	1566	1566	0
125	20231122	173400	142632064	1566	1566	1566	1566	0
126	20231122	173300	142632064	1566	1566	1566	1566	0
127	20231122	173200	142632064	1566	1566	1566	1566	0
128	20231122	173100	142632064	1566	1566	1566	1566	0
129	20231122	173000	142632064	1566	1566	1566	1566	0
130	20231122	172900	142632064	1566	1566	1566	1566	0
131	20231122	172800	142632064	1566	1566	1566	1566	0
132	20231122	172700	142632064	1566	1566	1566	1566	0
133	20231122	172600	142632064	1566	1566	1566	1566	0
134	20231122	172500	142632064	1566	1566	1566	1566	0
135	20231122	172400	142632064	1566	1566	1566	1566	0
136	20231122	172300	142632064	1566	1566	1566	1566	0
137	20231122	172200	142632064	1566	1566	1566	1566	0
138	20231122	172100	142632064	1566	1566	1566	1566	0
139	20231122	172000	142632064	1566	1566	1566	1566	0
140	20231122	171900	142632064	1566	1566	1566	1566	0
141	20231122	171800	142632064	1566	1566	1566	1566	0
142	20231122	171700	142632064	1566	1566	1566	1566	0
143	20231122	171600	142632064	1566	1566	1566	1566	0
144	20231122	171500	142632064	1566	1566	1566	1566	0
145	20231122	171400	142632064	1566	1566	1566	1566	0
146	20231122	171300	142632064	1566	1566	1566	1566	0
147	20231122	171200	142632064	1566	1566	1566	1566	0
148	20231122	171100	142632064	1566	1566	1566	1566	0
149	20231122	171000	142632064	1566	1566	1566	1566	0
150	20231122	170900	142632064	1566	1566	1566	1566	0
151	20231122	170800	142632064	1566	1566	1566	1566	0
152	20231122	170700	142632064	1566	1566	1566	1566	150
153	20231122	170600	142632064	1566	1566	1566	1566	0
154	20231122	170500	142632064	1566	1566	1566	1566	0
155	20231122	170400	142632064	1566	1566	1566	1566	0
156	20231122	170300	142632064	1566	1566	1566	1566	0
157	20231122	170200	142632064	1566	1566	1566	1566	0
158	20231122	170100	142632064	1566	1566	1566	1566	0
159	20231122	170000	142632064	1566	1566	1566	1566	0
160	20231122	165900	142632064	1566	1566	1566	1566	0
161	20231122	165800	142632064	1566	1566	1566	1566	0
162	20231122	165700	142632064	1566	1566	1566	1566	0
163	20231122	165600	142632064	1566	1566	1566	1566	0
164	20231122	165500	142632064	1566	1566	1566	1566	0
165	20231122	165400	142632064	1566	1566	1566	1566	0
166	20231122	165300	142632064	1566	1566	1566	1566	0
167	20231122	165200	142632064	1566	1566	1566	1566	0
168	20231122	165100	142632064	1566	1566	1566	1566	0
169	20231122	165000	142632064	1566	1566	1566	1566	0
170	20231122	164900	142632064	1566	1566	1566	1566	0
171	20231122	164800	142632064	1566	1566	1566	1566	0
172	20231122	164700	142632064	1566	1566	1566	1566	0
173	20231122	164600	142632064	1566	1566	1566	1566	0
174	20231122	164500	142632064	1566	1566	1566	1566	0
175	20231122	164400	142632064	1566	1566	1566	1566	0
176	20231122	164300	142632064	1566	1566	1566	1566	0
177	20231122	164200	142632064	1566	1566	1566	1566	0
178	20231122	164100	142632064	1566	1566	1566	1566	0
179	20231122	164000	142632064	1566	1566	1566	1566	0
180	20231122	163900	142632064	1566	1566	1566	1566	0
181	20231122	163800	142632064	1566	1566	1566	1566	0
182	20231122	163700	142632064	1566	1566	1566	1566	150
183	20231122	163600	142632064	1566	1566	1566	1566	0
184	20231122	163500	142632064	1566	1566	1566	1566	0
185	20231122	163400	142632064	1566	1566	1566	1566	0
186	20231122	163300	142632064	1566	1566	1566	1566	0
187	20231122	163200	142632064	1566	1566	1566	1566	0
188	20231122	163100	142632064	1566	1566	1566	1566	0
189	20231122	163000	142632064	1566	1566	1566	1566	0
190	20231122	162900	142632064	1566	1566	1566	1566	0
191	20231122	162800	142632064	1566	1566	1566	1566	0
192	20231122	162700	142632064	1566	1566	1566	1566	0
193	20231122	162600	142632064	1566	1566	1566	1566	0
194	20231122	162500	142632064	1566	1566	1566	1566	0
195	20231122	162400	142632064	1566	1566	1566	1566	0
196	20231122	162300	142632064	1566	1566	1566	1566	0
197	20231122	162200	142632064	1566	1566	1566	1566	0
198	20231122	162100	142632064	1566	1566	1566	1566	0
199	20231122	162000	142632064	1566	1566	1566	1566	0
200	20231122	161900	142632064	1566	1566	1566	1566	0
201	20231122	161800	142632064	1566	1566	1566	1566	0
202	20231122	161700	142632064	1566	1566	1566	1566	0
203	20231122	161600	142632064	1566	1566	1566	1566	0
204	20231122	161500	142632064	1566	1566	1566	1566	0
205	20231122	161400	142632064	1566	1566	1566	1566	0
206	20231122	161300	142632064	1566	1566	1566	1566	0
207	20231122	161200	142632064	1566	1566	1566	1566	0
208	20231122	161100	142632064	1566	1566	1566	1566	0
209	20231122	161000	142632064	1566	1566	1566	1566	0
210	20231122	160900	142632064	1566	1566	1566	1566	0
211	20231122	160800	142632064	1566	1566	1566	1566	0
212	20231122	160700	142632064	1566	1566	1566	1566	150
213	20231122	160600	142632064	1566	1566	1566	1566	0
214	20231122	160500	142632064	1566	1566	1566	1566	0
215	20231122	160400	142632064	1566	1566	1566	1566	0
216	20231122	160300	142632064	1566	1566	1566	1566	0
217	20231122	160200	142632064	1566	1566	1566	1566	0
218	20231122	160100	142632064	1566	1566	1566	1566	0
219	20231122	160000	142632064	1566	1566	1566	1566	0
220	20231122	155900	142632064	1566	1566	1566	1566	0
221	20231122	155800	142632064	1566	1566	1566	1566	0
222	20231122	155700	142632064	1566	1566	1566	1566	0
223	20231122	155600	142632064	1566	1566	1566	1566	0
224	20231122	155500	142632064	1566	1566	1566	1566	0
225	20231122	155400	142632064	1566	1566	1566	1566	0
226	20231122	155300	142632064	1566	1566	1566	1566	0
227	20231122	155200	142632064	1566	1566	1566	1566	0
228	20231122	155100	142632064	1566	1566	1566	1566	0
229	20231122	155000	142632064	1566	1566	1566	1566	0
230	20231122	154900	142632064	1566	1566	1566	1566	0
231	20231122	154800	142632064	1566	1566	1566	1566	0
232	20231122	154700	142632064	1566	1566	1566	1566	0
233	20231122	154600	142632064	1566	1566	1566	1566	0
234	20231122	154500	142632064	1566	1566	1566	1566	0
235	20231122	154400	142632064	1566	1566	1566	1566	0
236	20231122	154300	142632064	1566	1566	1566	1566	0
237	20231122	154200	142632064	1566	1566	1566	1566	0
238	20231122	154100	142632064	1566	1566	1566	1566	0
239	20231122	154000	142632064	1566	1566	1566	1566	0
240	20231122	153900	142632064	1566	1566	1566	1566	0
241	20231122	153800	142632064	1566	1566	1566	1566	0
242	20231122	153700	142632064	1566	1566	1566	1566	150
243	20231122	153600	142632064	1566	1566	1566	1566	0
244	20231122	153500	142632064	1566	1566	1566	1566	0
245	20231122	153400	142632064	1566	1566	1566	1566	0
246	20231122	153300	142632064	1566	1566	1566	1566	0
247	20231122	153200	142632064	1566	1566	1566	1566	0
248	20231122	153100	142632064	1566	1566	1566	1566	0
249	20231122	153000	142632064	1566	1566	1566	1566	150
250	20231122	152900	142397164	1566	1566	1566	1566	0
251	20231122	152800	142397164	1566	1566	1566	1566	0
252	20231122	152700	142397164	1566	1566	1566	1566	0
253	20231122	152600	142397164	1566	1566	1566	1566	0
254	20231122	152500	142397164	1566	1566	1566	1566	0
255	20231122	152400	142397164	1566	1566	1566	1566	0
256	20231122	152300	142397164	1566	1566	1566	1566	0
257	20231122	152200	142397164	1566	1566	1566	1566	0
258	20231122	152100	142397164	1566	1566	1566	1566	0
259	20231122	152000	142397164	1566	1566	1566	1566	0
260	20231122	151900	142397164	1566	1566	1566	1566	5
261	20231122	151800	142389334	1565	1565	1565	1565	0
262	20231122	151700	142389334	1565	1565	1565	1565	13
263	20231122	151600	142368989	1563	1563	1563	1563	0
264	20231122	151500	142368989	1563	1563	1563	1563	0
265	20231122	151400	142368989	1563	1563	1563	1563	1744
266	20231122	151300	139643117	1563	1563	1563	1563	0
267	20231122	151200	139643117	1563	1563	1563	1563	0
268	20231122	151100	139643117	1563	1563	1563	1563	0
269	20231122	151000	139643117	1563	1563	1563	1563	0
270	20231122	150900	139643117	1563	1563	1563	1563	0
271	20231122	150800	139643117	1563	1563	1563	1563	0
272	20231122	150700	139643117	1563	1563	1563	1563	0
273	20231122	150600	139643117	1563	1563	1563	1563	2
274	20231122	150500	139639991	1563	1565	1565	1563	170
275	20231122	150400	139374061	1566	1566	1566	1566	0
276	20231122	150300	139374061	1566	1566	1566	1566	0
277	20231122	150200	139374061	1566	1566	1566	1566	0
278	20231122	150100	139374061	1566	1566	1566	1566	0
279	20231122	150000	139374061	1566	1566	1566	1566	1
280	20231122	145900	139372495	1563	1563	1563	1563	0
281	20231122	145800	139372495	1563	1563	1563	1563	1
282	20231122	145700	139370932	1566	1566	1566	1566	2
283	20231122	145600	139367800	1566	1565	1566	1565	640
284	20231122	145500	138365750	1564	1564	1564	1564	0
285	20231122	145400	138365750	1564	1564	1564	1564	57
286	20231122	145300	138276602	1566	1566	1566	1566	0
287	20231122	145200	138276602	1566	1566	1566	1566	0
288	20231122	145100	138276602	1566	1566	1566	1566	0
289	20231122	145000	138276602	1566	1566	1566	1566	5
290	20231122	144900	138268772	1563	1563	1563	1563	0
291	20231122	144800	138268772	1563	1563	1563	1563	0
292	20231122	144700	138268772	1563	1563	1563	1563	0
293	20231122	144600	138268772	1563	1563	1563	1563	0
294	20231122	144500	138268772	1563	1563	1563	1563	0
295	20231122	144400	138268772	1563	1563	1563	1563	0
296	20231122	144300	138268772	1563	1563	1563	1563	0
297	20231122	144200	138268772	1563	1565	1565	1563	4462
298	20231122	144100	131290169	1566	1566	1566	1566	0
299	20231122	144000	131290169	1566	1566	1566	1566	0
300	20231122	143900	131290169	1566	1566	1566	1566	0
301	20231122	143800	131290169	1566	1566	1566	1566	0
302	20231122	143700	131290169	1566	1566	1566	1566	0
303	20231122	143600	131290169	1566	1566	1566	1566	0
304	20231122	143500	131290169	1566	1566	1566	1566	325
305	20231122	143400	130781219	1565	1565	1565	1565	3
306	20231122	143300	130776524	1566	1566	1566	1566	0
307	20231122	143200	130776524	1566	1566	1566	1566	0
308	20231122	143100	130776524	1566	1565	1566	1565	661
309	20231122	143000	129741420	1565	1565	1565	1565	0
310	20231122	142900	129741420	1565	1565	1565	1565	0
311	20231122	142800	129741420	1565	1565	1565	1565	21
312	20231122	142700	129708555	1565	1565	1565	1565	0
313	20231122	142600	129708555	1565	1565	1565	1565	0
314	20231122	142500	129708555	1565	1565	1565	1565	0
315	20231122	142400	129708555	1565	1565	1565	1565	0
316	20231122	142300	129708555	1565	1565	1565	1565	1
317	20231122	142200	129706990	1565	1565	1565	1565	2
318	20231122	142100	129703860	1566	1566	1566	1566	0
319	20231122	142000	129703860	1566	1566	1566	1566	0
320	20231122	141900	129703860	1566	1566	1566	1566	0
321	20231122	141800	129703860	1566	1566	1566	1566	0
322	20231122	141700	129703860	1566	1566	1566	1566	0
323	20231122	141600	129703860	1566	1566	1566	1566	2
324	20231122	141500	129700728	1566	1566	1566	1566	0
325	20231122	141400	129700728	1566	1566	1566	1566	0
326	20231122	141300	129700728	1566	1566	1566	1566	0
327	20231122	141200	129700728	1566	1566	1566	1566	0
328	20231122	141100	129700728	1566	1566	1566	1566	0
329	20231122	141000	129700728	1566	1566	1566	1566	0
330	20231122	140900	129700728	1566	1566	1566	1566	0
331	20231122	140800	129700728	1566	1566	1566	1566	10
332	20231122	140700	129685068	1565	1565	1565	1565	37
333	20231122	140600	129627163	1566	1566	1566	1566	0
334	20231122	140500	129627163	1566	1566	1566	1566	0
335	20231122	140400	129627163	1566	1566	1566	1566	0
336	20231122	140300	129627163	1566	1566	1566	1566	21
337	20231122	140200	129594277	1564	1564	1564	1564	0
338	20231122	140100	129594277	1564	1564	1564	1564	0
339	20231122	140000	129594277	1564	1564	1564	1564	0
340	20231122	135900	129594277	1564	1564	1564	1564	0
341	20231122	135800	129594277	1564	1564	1564	1564	0
342	20231122	135700	129594277	1564	1564	1564	1564	0
343	20231122	135600	129594277	1564	1564	1564	1564	0
344	20231122	135500	129594277	1564	1564	1564	1564	661
345	20231122	135400	128560473	1566	1565	1566	1565	7990
346	20231122	135300	116049245	1564	1564	1564	1564	552
347	20231122	135200	115185917	1564	1564	1564	1564	0
348	20231122	135100	115185917	1564	1564	1564	1564	0
349	20231122	135000	115185917	1564	1564	1564	1564	0
350	20231122	134900	115185917	1564	1564	1564	1564	0
351	20231122	134800	115185917	1564	1564	1564	1564	0
352	20231122	134700	115185917	1564	1564	1564	1564	0
353	20231122	134600	115185917	1564	1564	1564	1564	0
354	20231122	134500	115185917	1564	1564	1564	1564	0
355	20231122	134400	115185917	1564	1564	1564	1564	0
356	20231122	134300	115185917	1564	1564	1564	1564	32
357	20231122	134200	115135869	1561	1561	1561	1561	0
358	20231122	134100	115135869	1561	1561	1561	1561	0
359	20231122	134000	115135869	1561	1561	1561	1561	0
360	20231122	133900	115135869	1561	1561	1561	1561	0
361	20231122	133800	115135869	1561	1561	1561	1561	0
362	20231122	133700	115135869	1561	1561	1561	1561	0
363	20231122	133600	115135869	1561	1561	1561	1561	0
364	20231122	133500	115135869	1561	1561	1561	1561	0
365	20231122	133400	115135869	1561	1561	1561	1561	0
366	20231122	133300	115135869	1561	1561	1561	1561	0
367	20231122	133200	115135869	1561	1561	1561	1561	0
368	20231122	133100	115135869	1561	1561	1561	1561	57
369	20231122	133000	115046892	1562	1562	1562	1562	3
370	20231122	132900	115042206	1562	1562	1562	1562	0
371	20231122	132800	115042206	1562	1562	1562	1562	1
372	20231122	132700	115040644	1562	1562	1562	1562	0
373	20231122	132600	115040644	1562	1562	1562	1562	0
374	20231122	132500	115040644	1562	1562	1562	1562	3
375	20231122	132400	115035958	1562	1562	1562	1562	30
376	20231122	132300	114989098	1562	1562	1562	1562	0
377	20231122	132200	114989098	1562	1562	1562	1562	0
378	20231122	132100	114989098	1562	1562	1562	1562	0
379	20231122	132000	114989098	1562	1562	1562	1562	37
380	20231122	131900	114931304	1563	1563	1563	1563	0
381	20231122	131800	114931304	1563	1563	1563	1563	12
382	20231122	131700	114912548	1562	1562	1562	1562	0
383	20231122	131600	114912548	1562	1562	1562	1562	35
384	20231122	131500	114857878	1562	1562	1562	1562	0
385	20231122	131400	114857878	1562	1562	1562	1562	1
386	20231122	131300	114856316	1562	1562	1562	1562	3
387	20231122	131200	114851630	1559	1559	1559	1559	0
388	20231122	131100	114851630	1559	1559	1559	1559	0
389	20231122	131000	114851630	1559	1559	1559	1559	0
390	20231122	130900	114851630	1559	1559	1559	1559	0
391	20231122	130800	114851630	1559	1559	1559	1559	0
392	20231122	130700	114851630	1559	1559	1559	1559	0
393	20231122	130600	114851630	1559	1559	1559	1559	0
394	20231122	130500	114851630	1559	1559	1559	1559	0
395	20231122	130400	114851630	1559	1559	1559	1559	0
396	20231122	130300	114851630	1559	1559	1559	1559	0
397	20231122	130200	114851630	1559	1559	1559	1559	0
398	20231122	130100	114851630	1559	1559	1559	1559	0
399	20231122	130000	114851630	1559	1559	1559	1559	0
400	20231122	125900	114851630	1559	1559	1559	1559	0
401	20231122	125800	114851630	1559	1559	1559	1559	0
402	20231122	125700	114851630	1559	1560	1560	1559	416
403	20231122	125600	114202914	1561	1561	1561	1561	84
404	20231122	125500	114071790	1561	1561	1561	1561	0
405	20231122	125400	114071790	1561	1561	1561	1561	0
406	20231122	125300	114071790	1561	1561	1561	1561	203
407	20231122	125200	113754907	1561	1561	1561	1561	0
408	20231122	125100	113754907	1561	1560	1561	1560	61
409	20231122	125000	113659746	1560	1560	1560	1560	0
410	20231122	124900	113659746	1560	1560	1560	1560	0
411	20231122	124800	113659746	1560	1560	1560	1560	0
412	20231122	124700	113659746	1560	1560	1560	1560	93
413	20231122	124600	113514666	1560	1560	1560	1560	20
414	20231122	124500	113483466	1560	1560	1560	1560	0
415	20231122	124400	113483466	1560	1560	1560	1560	0
416	20231122	124300	113483466	1560	1560	1560	1560	0
417	20231122	124200	113483466	1560	1559	1560	1559	2
418	20231122	124100	113480347	1560	1560	1560	1560	386
419	20231122	124000	112878187	1561	1561	1561	1561	0
420	20231122	123900	112878187	1561	1561	1561	1561	70
421	20231122	123800	112768917	1561	1561	1561	1561	0
422	20231122	123700	112768917	1561	1561	1561	1561	0
423	20231122	123600	112768917	1561	1561	1561	1561	0
424	20231122	123500	112768917	1561	1561	1561	1561	0
425	20231122	123400	112768917	1561	1561	1561	1561	0
426	20231122	123300	112768917	1561	1561	1561	1561	0
427	20231122	123200	112768917	1561	1561	1561	1561	0
428	20231122	123100	112768917	1561	1561	1561	1561	0
429	20231122	123000	112768917	1561	1561	1561	1561	0
430	20231122	122900	112768917	1561	1561	1561	1561	0
431	20231122	122800	112768917	1561	1561	1561	1561	0
432	20231122	122700	112768917	1561	1561	1561	1561	0
433	20231122	122600	112768917	1561	1561	1561	1561	0
434	20231122	122500	112768917	1561	1561	1561	1561	0
435	20231122	122400	112768917	1561	1561	1561	1561	0
436	20231122	122300	112768917	1561	1561	1561	1561	0
437	20231122	122200	112768917	1561	1561	1561	1561	0
438	20231122	122100	112768917	1561	1561	1561	1561	0
439	20231122	122000	112768917	1561	1561	1561	1561	0
440	20231122	121900	112768917	1561	1561	1561	1561	22
441	20231122	121800	112734575	1561	1561	1561	1561	0
442	20231122	121700	112734575	1561	1560	1561	1560	6
443	20231122	121600	112725210	1560	1560	1560	1560	0
444	20231122	121500	112725210	1560	1560	1560	1560	5
445	20231122	121400	112717410	1557	1557	1557	1557	0
446	20231122	121300	112717410	1557	1558	1558	1557	250
447	20231122	121200	112328108	1560	1560	1560	1560	20
448	20231122	121100	112296908	1560	1560	1560	1560	0
449	20231122	121000	112296908	1560	1560	1560	1560	0
450	20231122	120900	112296908	1560	1560	1560	1560	0
451	20231122	120800	112296908	1560	1560	1560	1560	0
452	20231122	120700	112296908	1560	1560	1560	1560	0
453	20231122	120600	112296908	1560	1560	1560	1560	0
454	20231122	120500	112296908	1560	1560	1560	1560	0
455	20231122	120400	112296908	1560	1560	1560	1560	0
456	20231122	120300	112296908	1560	1560	1560	1560	0
457	20231122	120200	112296908	1560	1560	1560	1560	0
458	20231122	120100	112296908	1560	1560	1560	1560	0
459	20231122	120000	112296908	1560	1560	1560	1560	0
460	20231122	115900	112296908	1560	1560	1560	1560	0
461	20231122	115800	112296908	1560	1560	1560	1560	0
462	20231122	115700	112296908	1560	1560	1560	1560	0
463	20231122	115600	112296908	1560	1560	1560	1560	1
464	20231122	115500	112295348	1560	1560	1560	1560	0
465	20231122	115400	112295348	1560	1560	1560	1560	0
466	20231122	115300	112295348	1560	1560	1560	1560	0
467	20231122	115200	112295348	1560	1560	1560	1560	500
468	20231122	115100	111515348	1560	1560	1560	1560	519
469	20231122	115000	110705708	1561	1561	1561	1561	501
470	20231122	114900	109923647	1559	1559	1559	1559	2
471	20231122	114800	109920529	1558	1558	1558	1558	0
472	20231122	114700	109920529	1558	1558	1558	1558	0
473	20231122	114600	109920529	1558	1558	1558	1558	439
474	20231122	114500	109236567	1558	1558	1558	1558	0
475	20231122	114400	109236567	1558	1558	1558	1558	0
476	20231122	114300	109236567	1558	1558	1558	1558	0
477	20231122	114200	109236567	1558	1558	1558	1558	0
478	20231122	114100	109236567	1558	1558	1558	1558	0
479	20231122	114000	109236567	1558	1558	1558	1558	35
480	20231122	113900	109182037	1551	1551	1551	1551	0
481	20231122	113800	109182037	1551	1551	1551	1551	0
482	20231122	113700	109182037	1551	1551	1551	1551	0
483	20231122	113600	109182037	1551	1551	1551	1551	0
484	20231122	113500	109182037	1551	1551	1551	1551	0
485	20231122	113400	109182037	1551	1555	1555	1551	2319
486	20231122	113300	105584676	1556	1556	1556	1556	0
487	20231122	113200	105584676	1556	1556	1556	1556	0
488	20231122	113100	105584676	1556	1556	1556	1556	0
489	20231122	113000	105584676	1556	1556	1556	1556	0
490	20231122	112900	105584676	1556	1556	1556	1556	0
491	20231122	112800	105584676	1556	1556	1556	1556	0
492	20231122	112700	105584676	1556	1556	1556	1556	0
493	20231122	112600	105584676	1556	1556	1556	1556	0
494	20231122	112500	105584676	1556	1556	1556	1556	0
495	20231122	112400	105584676	1556	1556	1556	1556	0
496	20231122	112300	105584676	1556	1556	1556	1556	0
497	20231122	112200	105584676	1556	1556	1556	1556	1
498	20231122	112100	105583120	1557	1557	1557	1557	20
499	20231122	112000	105551980	1558	1552	1558	1552	2
500	20231122	111900	105548870	1551	1551	1551	1551	0
501	20231122	111800	105548870	1551	1551	1551	1551	1
502	20231122	111700	105547319	1551	1551	1551	1551	0
503	20231122	111600	105547319	1551	1559	1559	1550	11874
504	20231122	111500	87105275	1562	1562	1562	1562	50
505	20231122	111400	87027175	1559	1559	1559	1559	273
506	20231122	111300	86601568	1558	1558	1558	1558	0
507	20231122	111200	86601568	1558	1558	1558	1558	0
508	20231122	111100	86601568	1558	1558	1558	1558	33
509	20231122	111000	86550154	1559	1559	1559	1559	0
510	20231122	110900	86550154	1559	1559	1559	1559	0
511	20231122	110800	86550154	1559	1559	1559	1559	64
512	20231122	110700	86450378	1557	1559	1559	1557	3453
513	20231122	110600	81070202	1560	1560	1560	1560	833
514	20231122	110500	79770722	1562	1562	1562	1562	0
515	20231122	110400	79770722	1562	1562	1562	1562	0
516	20231122	110300	79770722	1562	1562	1562	1562	0
517	20231122	110200	79770722	1562	1562	1562	1562	0
518	20231122	110100	79770722	1562	1562	1562	1562	5
519	20231122	110000	79762912	1561	1561	1561	1561	0
520	20231122	105900	79762912	1561	1561	1561	1561	0
521	20231122	105800	79762912	1561	1561	1561	1561	105
522	20231122	105700	79599007	1562	1562	1562	1562	23
523	20231122	105600	79563081	1566	1566	1566	1566	0
524	20231122	105500	79563081	1566	1566	1566	1566	30
525	20231122	105400	79516101	1566	1566	1566	1566	0
526	20231122	105300	79516101	1566	1566	1566	1566	0
527	20231122	105200	79516101	1566	1566	1566	1566	0
528	20231122	105100	79516101	1566	1566	1566	1566	0
529	20231122	105000	79516101	1566	1566	1566	1566	0
530	20231122	104900	79516101	1566	1566	1566	1566	0
531	20231122	104800	79516101	1566	1566	1566	1566	0
532	20231122	104700	79516101	1566	1566	1566	1566	0
533	20231122	104600	79516101	1566	1566	1566	1566	0
534	20231122	104500	79516101	1566	1566	1566	1566	0
535	20231122	104400	79516101	1566	1566	1566	1566	0
536	20231122	104300	79516101	1566	1566	1566	1566	0
537	20231122	104200	79516101	1566	1566	1566	1566	0
538	20231122	104100	79516101	1566	1566	1566	1566	0
539	20231122	104000	79516101	1566	1566	1566	1566	319
540	20231122	103900	79016547	1566	1566	1566	1566	0
541	20231122	103800	79016547	1566	1566	1566	1566	0
542	20231122	103700	79016547	1566	1566	1566	1566	0
543	20231122	103600	79016547	1566	1566	1566	1566	0
544	20231122	103500	79016547	1566	1566	1566	1566	0
545	20231122	103400	79016547	1566	1566	1566	1566	0
546	20231122	103300	79016547	1566	1566	1566	1566	0
547	20231122	103200	79016547	1566	1566	1566	1566	0
548	20231122	103100	79016547	1566	1566	1566	1566	0
549	20231122	103000	79016547	1566	1566	1566	1566	0
550	20231122	102900	79016547	1566	1566	1566	1566	0
551	20231122	102800	79016547	1566	1566	1566	1566	0
552	20231122	102700	79016547	1566	1566	1566	1566	0
553	20231122	102600	79016547	1566	1566	1566	1566	0
554	20231122	102500	79016547	1566	1566	1566	1566	15
555	20231122	102400	78993057	1566	1566	1566	1566	0
556	20231122	102300	78993057	1566	1564	1566	1564	351
557	20231122	102200	78444091	1564	1564	1564	1564	2
558	20231122	102100	78440963	1559	1560	1560	1559	795
559	20231122	102000	77201546	1559	1559	1559	1559	1000
560	20231122	101900	75642546	1559	1559	1559	1559	100
561	20231122	101800	75486646	1559	1559	1559	1559	30
562	20231122	101700	75439876	1559	1559	1559	1559	400
563	20231122	101600	74816276	1565	1565	1565	1565	1
564	20231122	101500	74814711	1565	1565	1565	1565	0
565	20231122	101400	74814711	1565	1565	1565	1565	0
566	20231122	101300	74814711	1565	1565	1565	1565	0
567	20231122	101200	74814711	1565	1565	1565	1565	0
568	20231122	101100	74814711	1565	1565	1565	1565	0
569	20231122	101000	74814711	1565	1565	1565	1565	5
570	20231122	100900	74806886	1560	1561	1561	1560	900
571	20231122	100800	73402815	1562	1562	1562	1561	608
572	20231122	100700	72453719	1562	1562	1562	1562	100
573	20231122	100600	72297519	1566	1566	1566	1566	1
574	20231122	100500	72295953	1562	1562	1562	1562	125
575	20231122	100400	72100703	1566	1566	1566	1566	10
576	20231122	100300	72085043	1566	1566	1566	1566	5
577	20231122	100200	72077213	1562	1563	1566	1562	511
578	20231122	100100	71279005	1563	1565	1565	1563	1027
579	20231122	100000	69673031	1566	1566	1566	1566	10
580	20231122	095900	69657371	1566	1565	1566	1565	320
581	20231122	095800	69156551	1566	1567	1567	1566	545
582	20231122	095700	68302781	1567	1568	1568	1567	498
583	20231122	095600	67522362	1570	1570	1570	1570	1
584	20231122	095500	67520792	1570	1570	1570	1570	100
585	20231122	095400	67363792	1570	1570	1570	1570	0
586	20231122	095300	67363792	1570	1571	1571	1570	896
587	20231122	095200	65956755	1571	1573	1574	1571	8
588	20231122	095100	65944167	1570	1571	1571	1570	272
589	20231122	095000	65517112	1571	1571	1571	1571	0
590	20231122	094900	65517112	1571	1572	1572	1571	123
591	20231122	094800	65323816	1572	1572	1572	1572	0
592	20231122	094700	65323816	1572	1572	1572	1572	0
593	20231122	094600	65323816	1572	1572	1572	1572	174
594	20231122	094500	65050288	1573	1573	1573	1573	0
595	20231122	094400	65050288	1573	1573	1573	1573	1305
596	20231122	094300	62997523	1574	1578	1578	1574	125
597	20231122	094200	62800765	1579	1579	1579	1579	0
598	20231122	094100	62800765	1579	1579	1579	1579	0
599	20231122	094000	62800765	1579	1579	1579	1579	50
600	20231122	093900	62721815	1579	1579	1579	1579	2
601	20231122	093800	62718657	1579	1579	1579	1579	5
602	20231122	093700	62710762	1579	1579	1579	1579	25
603	20231122	093600	62671287	1578	1578	1578	1578	0
604	20231122	093500	62671287	1578	1578	1578	1578	1517
605	20231122	093400	60277461	1578	1578	1578	1578	0
606	20231122	093300	60277461	1578	1578	1578	1578	0
607	20231122	093200	60277461	1578	1578	1578	1578	1
608	20231122	093100	60275883	1578	1578	1578	1578	3
609	20231122	093000	60271149	1578	1578	1578	1578	0
610	20231122	092900	60271149	1578	1577	1578	1577	570
611	20231122	092800	59372234	1577	1577	1577	1577	0
612	20231122	092700	59372234	1577	1577	1577	1577	0
613	20231122	092600	59372234	1577	1577	1577	1577	0
614	20231122	092500	59372234	1577	1577	1577	1577	0
615	20231122	092400	59372234	1577	1577	1577	1577	15
616	20231122	092300	59348579	1575	1575	1575	1575	0
617	20231122	092200	59348579	1575	1575	1575	1575	0
618	20231122	092100	59348579	1575	1575	1575	1575	1569
619	20231122	092000	56877404	1575	1577	1577	1575	26
620	20231122	091900	56836442	1577	1576	1577	1576	100
621	20231122	091800	56678754	1575	1575	1575	1575	1416
622	20231122	091700	54448554	1575	1575	1575	1575	0
623	20231122	091600	54448554	1575	1575	1575	1575	0
624	20231122	091500	54448554	1575	1575	1575	1575	0
625	20231122	091400	54448554	1575	1575	1575	1575	0
626	20231122	091300	54448554	1575	1575	1575	1575	0
627	20231122	091200	54448554	1575	1575	1575	1575	0
628	20231122	091100	54448554	1575	1575	1575	1575	0
629	20231122	091000	54448554	1575	1575	1575	1575	0
630	20231122	090900	54448554	1575	1575	1575	1575	15
631	20231122	090800	54424929	1575	1575	1575	1575	0
632	20231122	090700	54424929	1575	1575	1575	1575	21
633	20231122	090600	54391854	1575	1575	1575	1575	6067
634	20231122	090500	44836329	1574	1573	1574	1573	5063
635	20231122	090400	36872167	1573	1573	1573	1573	63
636	20231122	090300	36773068	1570	1570	1570	1570	0
637	20231122	090200	36773068	1570	1570	1570	1570	0
638	20231122	090100	36773068	1570	1570	1570	1570	1050
639	20231122	090000	35124568	1571	1572	1572	1571	22356