KissMeData/073560/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	193800	347854479	1572	1572	1572	1572	2081
3	20231121	193700	347854479	1572	1572	1572	1572	0
4	20231121	193600	347854479	1572	1572	1572	1572	0
5	20231121	193500	347854479	1572	1572	1572	1572	0
6	20231121	193400	347854479	1572	1572	1572	1572	0
7	20231121	193300	347854479	1572	1572	1572	1572	0
8	20231121	193200	347854479	1572	1572	1572	1572	0
9	20231121	193100	347854479	1572	1572	1572	1572	0
10	20231121	193000	347854479	1572	1572	1572	1572	0
11	20231121	192900	347854479	1572	1572	1572	1572	0
12	20231121	192800	347854479	1572	1572	1572	1572	0
13	20231121	192700	347854479	1572	1572	1572	1572	0
14	20231121	192600	347854479	1572	1572	1572	1572	0
15	20231121	192500	347854479	1572	1572	1572	1572	0
16	20231121	192400	347854479	1572	1572	1572	1572	0
17	20231121	192300	347854479	1572	1572	1572	1572	0
18	20231121	192200	347854479	1572	1572	1572	1572	0
19	20231121	192100	347854479	1572	1572	1572	1572	0
20	20231121	192000	347854479	1572	1572	1572	1572	0
21	20231121	191900	347854479	1572	1572	1572	1572	0
22	20231121	191800	347854479	1572	1572	1572	1572	0
23	20231121	191700	347854479	1572	1572	1572	1572	0
24	20231121	191600	347854479	1572	1572	1572	1572	0
25	20231121	191500	347854479	1572	1572	1572	1572	0
26	20231121	191400	347854479	1572	1572	1572	1572	0
27	20231121	191300	347854479	1572	1572	1572	1572	0
28	20231121	191200	347854479	1572	1572	1572	1572	0
29	20231121	191100	347854479	1572	1572	1572	1572	0
30	20231121	191000	347854479	1572	1572	1572	1572	0
31	20231121	190900	347854479	1572	1572	1572	1572	0
32	20231121	190800	347854479	1572	1572	1572	1572	2081
33	20231121	190700	347854479	1572	1572	1572	1572	0
34	20231121	190600	347854479	1572	1572	1572	1572	0
35	20231121	190500	347854479	1572	1572	1572	1572	0
36	20231121	190400	347854479	1572	1572	1572	1572	0
37	20231121	190300	347854479	1572	1572	1572	1572	0
38	20231121	190200	347854479	1572	1572	1572	1572	0
39	20231121	190100	347854479	1572	1572	1572	1572	0
40	20231121	190000	347854479	1572	1572	1572	1572	0
41	20231121	185900	347854479	1572	1572	1572	1572	0
42	20231121	185800	347854479	1572	1572	1572	1572	0
43	20231121	185700	347854479	1572	1572	1572	1572	0
44	20231121	185600	347854479	1572	1572	1572	1572	0
45	20231121	185500	347854479	1572	1572	1572	1572	0
46	20231121	185400	347854479	1572	1572	1572	1572	0
47	20231121	185300	347854479	1572	1572	1572	1572	0
48	20231121	185200	347854479	1572	1572	1572	1572	0
49	20231121	185100	347854479	1572	1572	1572	1572	0
50	20231121	185000	347854479	1572	1572	1572	1572	0
51	20231121	184900	347854479	1572	1572	1572	1572	0
52	20231121	184800	347854479	1572	1572	1572	1572	0
53	20231121	184700	347854479	1572	1572	1572	1572	0
54	20231121	184600	347854479	1572	1572	1572	1572	0
55	20231121	184500	347854479	1572	1572	1572	1572	0
56	20231121	184400	347854479	1572	1572	1572	1572	0
57	20231121	184300	347854479	1572	1572	1572	1572	0
58	20231121	184200	347854479	1572	1572	1572	1572	0
59	20231121	184100	347854479	1572	1572	1572	1572	0
60	20231121	184000	347854479	1572	1572	1572	1572	0
61	20231121	183900	347854479	1572	1572	1572	1572	0
62	20231121	183800	347854479	1572	1572	1572	1572	2081
63	20231121	183700	347854479	1572	1572	1572	1572	0
64	20231121	183600	347854479	1572	1572	1572	1572	0
65	20231121	183500	347854479	1572	1572	1572	1572	0
66	20231121	183400	347854479	1572	1572	1572	1572	0
67	20231121	183300	347854479	1572	1572	1572	1572	0
68	20231121	183200	347854479	1572	1572	1572	1572	0
69	20231121	183100	347854479	1572	1572	1572	1572	0
70	20231121	183000	347854479	1572	1572	1572	1572	0
71	20231121	182900	347854479	1572	1572	1572	1572	0
72	20231121	182800	347854479	1572	1572	1572	1572	0
73	20231121	182700	347854479	1572	1572	1572	1572	0
74	20231121	182600	347854479	1572	1572	1572	1572	0
75	20231121	182500	347854479	1572	1572	1572	1572	0
76	20231121	182400	347854479	1572	1572	1572	1572	0
77	20231121	182300	347854479	1572	1572	1572	1572	0
78	20231121	182200	347854479	1572	1572	1572	1572	0
79	20231121	182100	347854479	1572	1572	1572	1572	0
80	20231121	182000	347854479	1572	1572	1572	1572	0
81	20231121	181900	347854479	1572	1572	1572	1572	0
82	20231121	181800	347854479	1572	1572	1572	1572	0
83	20231121	181700	347854479	1572	1572	1572	1572	0
84	20231121	181600	347854479	1572	1572	1572	1572	0
85	20231121	181500	347854479	1572	1572	1572	1572	0
86	20231121	181400	347854479	1572	1572	1572	1572	0
87	20231121	181300	347854479	1572	1572	1572	1572	0
88	20231121	181200	347854479	1572	1572	1572	1572	0
89	20231121	181100	347854479	1572	1572	1572	1572	0
90	20231121	181000	347854479	1572	1572	1572	1572	0
91	20231121	180900	347854479	1572	1572	1572	1572	0
92	20231121	180800	347854479	1572	1572	1572	1572	2081
93	20231121	180700	347854479	1572	1572	1572	1572	0
94	20231121	180600	347854479	1572	1572	1572	1572	0
95	20231121	180500	347854479	1572	1572	1572	1572	0
96	20231121	180400	347854479	1572	1572	1572	1572	0
97	20231121	180300	347854479	1572	1572	1572	1572	0
98	20231121	180200	347854479	1572	1572	1572	1572	0
99	20231121	180100	347854479	1572	1572	1572	1572	0
100	20231121	180000	347854479	1572	1572	1572	1572	0
101	20231121	175900	347854479	1572	1572	1572	1572	0
102	20231121	175800	347854479	1572	1572	1572	1572	0
103	20231121	175700	347854479	1572	1572	1572	1572	0
104	20231121	175600	347854479	1572	1572	1572	1572	0
105	20231121	175500	347854479	1572	1572	1572	1572	0
106	20231121	175400	347854479	1572	1572	1572	1572	0
107	20231121	175300	347854479	1572	1572	1572	1572	0
108	20231121	175200	347854479	1572	1572	1572	1572	0
109	20231121	175100	347854479	1572	1572	1572	1572	0
110	20231121	175000	347854479	1572	1572	1572	1572	0
111	20231121	174900	347854479	1572	1572	1572	1572	0
112	20231121	174800	347854479	1572	1572	1572	1572	0
113	20231121	174700	347854479	1572	1572	1572	1572	0
114	20231121	174600	347854479	1572	1572	1572	1572	0
115	20231121	174500	347854479	1572	1572	1572	1572	0
116	20231121	174400	347854479	1572	1572	1572	1572	0
117	20231121	174300	347854479	1572	1572	1572	1572	0
118	20231121	174200	347854479	1572	1572	1572	1572	0
119	20231121	174100	347854479	1572	1572	1572	1572	0
120	20231121	174000	347854479	1572	1572	1572	1572	0
121	20231121	173900	347854479	1572	1572	1572	1572	0
122	20231121	173800	347854479	1572	1572	1572	1572	2081
123	20231121	173700	347854479	1572	1572	1572	1572	0
124	20231121	173600	347854479	1572	1572	1572	1572	0
125	20231121	173500	347854479	1572	1572	1572	1572	0
126	20231121	173400	347854479	1572	1572	1572	1572	0
127	20231121	173300	347854479	1572	1572	1572	1572	0
128	20231121	173200	347854479	1572	1572	1572	1572	0
129	20231121	173100	347854479	1572	1572	1572	1572	0
130	20231121	173000	347854479	1572	1572	1572	1572	0
131	20231121	172900	347854479	1572	1572	1572	1572	0
132	20231121	172800	347854479	1572	1572	1572	1572	0
133	20231121	172700	347854479	1572	1572	1572	1572	0
134	20231121	172600	347854479	1572	1572	1572	1572	0
135	20231121	172500	347854479	1572	1572	1572	1572	0
136	20231121	172400	347854479	1572	1572	1572	1572	0
137	20231121	172300	347854479	1572	1572	1572	1572	0
138	20231121	172200	347854479	1572	1572	1572	1572	0
139	20231121	172100	347854479	1572	1572	1572	1572	0
140	20231121	172000	347854479	1572	1572	1572	1572	0
141	20231121	171900	347854479	1572	1572	1572	1572	0
142	20231121	171800	347854479	1572	1572	1572	1572	0
143	20231121	171700	347854479	1572	1572	1572	1572	0
144	20231121	171600	347854479	1572	1572	1572	1572	0
145	20231121	171500	347854479	1572	1572	1572	1572	0
146	20231121	171400	347854479	1572	1572	1572	1572	0
147	20231121	171300	347854479	1572	1572	1572	1572	0
148	20231121	171200	347854479	1572	1572	1572	1572	0
149	20231121	171100	347854479	1572	1572	1572	1572	0
150	20231121	171000	347854479	1572	1572	1572	1572	0
151	20231121	170900	347854479	1572	1572	1572	1572	0
152	20231121	170800	347854479	1572	1572	1572	1572	2081
153	20231121	170700	347854479	1572	1572	1572	1572	0
154	20231121	170600	347854479	1572	1572	1572	1572	0
155	20231121	170500	347854479	1572	1572	1572	1572	0
156	20231121	170400	347854479	1572	1572	1572	1572	0
157	20231121	170300	347854479	1572	1572	1572	1572	0
158	20231121	170200	347854479	1572	1572	1572	1572	0
159	20231121	170100	347854479	1572	1572	1572	1572	0
160	20231121	170000	347854479	1572	1572	1572	1572	0
161	20231121	165900	347854479	1572	1572	1572	1572	0
162	20231121	165800	347854479	1572	1572	1572	1572	0
163	20231121	165700	347854479	1572	1572	1572	1572	0
164	20231121	165600	347854479	1572	1572	1572	1572	0
165	20231121	165500	347854479	1572	1572	1572	1572	0
166	20231121	165400	347854479	1572	1572	1572	1572	0
167	20231121	165300	347854479	1572	1572	1572	1572	0
168	20231121	165200	347854479	1572	1572	1572	1572	0
169	20231121	165100	347854479	1572	1572	1572	1572	0
170	20231121	165000	347854479	1572	1572	1572	1572	0
171	20231121	164900	347854479	1572	1572	1572	1572	0
172	20231121	164800	347854479	1572	1572	1572	1572	0
173	20231121	164700	347854479	1572	1572	1572	1572	0
174	20231121	164600	347854479	1572	1572	1572	1572	0
175	20231121	164500	347854479	1572	1572	1572	1572	0
176	20231121	164400	347854479	1572	1572	1572	1572	0
177	20231121	164300	347854479	1572	1572	1572	1572	0
178	20231121	164200	347854479	1572	1572	1572	1572	0
179	20231121	164100	347854479	1572	1572	1572	1572	0
180	20231121	164000	347854479	1572	1572	1572	1572	0
181	20231121	163900	347854479	1572	1572	1572	1572	0
182	20231121	163800	347854479	1572	1572	1572	1572	2081
183	20231121	163700	347854479	1572	1572	1572	1572	0
184	20231121	163600	347854479	1572	1572	1572	1572	0
185	20231121	163500	347854479	1572	1572	1572	1572	0
186	20231121	163400	347854479	1572	1572	1572	1572	0
187	20231121	163300	347854479	1572	1572	1572	1572	0
188	20231121	163200	347854479	1572	1572	1572	1572	0
189	20231121	163100	347854479	1572	1572	1572	1572	0
190	20231121	163000	347854479	1572	1572	1572	1572	0
191	20231121	162900	347854479	1572	1572	1572	1572	0
192	20231121	162800	347854479	1572	1572	1572	1572	0
193	20231121	162700	347854479	1572	1572	1572	1572	0
194	20231121	162600	347854479	1572	1572	1572	1572	0
195	20231121	162500	347854479	1572	1572	1572	1572	0
196	20231121	162400	347854479	1572	1572	1572	1572	0
197	20231121	162300	347854479	1572	1572	1572	1572	0
198	20231121	162200	347854479	1572	1572	1572	1572	0
199	20231121	162100	347854479	1572	1572	1572	1572	0
200	20231121	162000	347854479	1572	1572	1572	1572	0
201	20231121	161900	347854479	1572	1572	1572	1572	0
202	20231121	161800	347854479	1572	1572	1572	1572	0
203	20231121	161700	347854479	1572	1572	1572	1572	0
204	20231121	161600	347854479	1572	1572	1572	1572	0
205	20231121	161500	347854479	1572	1572	1572	1572	0
206	20231121	161400	347854479	1572	1572	1572	1572	0
207	20231121	161300	347854479	1572	1572	1572	1572	0
208	20231121	161200	347854479	1572	1572	1572	1572	0
209	20231121	161100	347854479	1572	1572	1572	1572	0
210	20231121	161000	347854479	1572	1572	1572	1572	0
211	20231121	160900	347854479	1572	1572	1572	1572	0
212	20231121	160800	347854479	1572	1572	1572	1572	2081
213	20231121	160700	347854479	1572	1572	1572	1572	0
214	20231121	160600	347854479	1572	1572	1572	1572	0
215	20231121	160500	347854479	1572	1572	1572	1572	0
216	20231121	160400	347854479	1572	1572	1572	1572	0
217	20231121	160300	347854479	1572	1572	1572	1572	0
218	20231121	160200	347854479	1572	1572	1572	1572	0
219	20231121	160100	347854479	1572	1572	1572	1572	0
220	20231121	160000	347854479	1572	1572	1572	1572	0
221	20231121	155900	347854479	1572	1572	1572	1572	0
222	20231121	155800	347854479	1572	1572	1572	1572	0
223	20231121	155700	347854479	1572	1572	1572	1572	0
224	20231121	155600	347854479	1572	1572	1572	1572	0
225	20231121	155500	347854479	1572	1572	1572	1572	0
226	20231121	155400	347854479	1572	1572	1572	1572	0
227	20231121	155300	347854479	1572	1572	1572	1572	0
228	20231121	155200	347854479	1572	1572	1572	1572	0
229	20231121	155100	347854479	1572	1572	1572	1572	0
230	20231121	155000	347854479	1572	1572	1572	1572	0
231	20231121	154900	347854479	1572	1572	1572	1572	0
232	20231121	154800	347854479	1572	1572	1572	1572	0
233	20231121	154700	347854479	1572	1572	1572	1572	0
234	20231121	154600	347854479	1572	1572	1572	1572	0
235	20231121	154500	347854479	1572	1572	1572	1572	0
236	20231121	154400	347854479	1572	1572	1572	1572	0
237	20231121	154300	347854479	1572	1572	1572	1572	0
238	20231121	154200	347854479	1572	1572	1572	1572	0
239	20231121	154100	347854479	1572	1572	1572	1572	0
240	20231121	154000	347854479	1572	1572	1572	1572	0
241	20231121	153900	347854479	1572	1572	1572	1572	0
242	20231121	153800	347854479	1572	1572	1572	1572	2081
243	20231121	153700	347854479	1572	1572	1572	1572	0
244	20231121	153600	347854479	1572	1572	1572	1572	0
245	20231121	153500	347854479	1572	1572	1572	1572	0
246	20231121	153400	347854479	1572	1572	1572	1572	0
247	20231121	153300	347854479	1572	1572	1572	1572	0
248	20231121	153200	347854479	1572	1572	1572	1572	0
249	20231121	153100	347854479	1572	1572	1572	1572	0
250	20231121	153000	347854479	1572	1572	1572	1572	2081
251	20231121	152900	344583147	1568	1568	1568	1568	0
252	20231121	152800	344583147	1568	1568	1568	1568	0
253	20231121	152700	344583147	1568	1568	1568	1568	0
254	20231121	152600	344583147	1568	1568	1568	1568	0
255	20231121	152500	344583147	1568	1568	1568	1568	0
256	20231121	152400	344583147	1568	1568	1568	1568	0
257	20231121	152300	344583147	1568	1568	1568	1568	0
258	20231121	152200	344583147	1568	1568	1568	1568	0
259	20231121	152100	344583147	1568	1568	1568	1568	0
260	20231121	152000	344583147	1568	1568	1568	1568	0
261	20231121	151900	344583147	1568	1568	1568	1568	0
262	20231121	151800	344583147	1568	1569	1569	1568	2345
263	20231121	151700	340905976	1569	1569	1569	1569	0
264	20231121	151600	340905976	1569	1569	1569	1569	0
265	20231121	151500	340905976	1569	1569	1569	1569	0
266	20231121	151400	340905976	1569	1570	1570	1569	350
267	20231121	151300	340356821	1570	1570	1570	1570	0
268	20231121	151200	340356821	1570	1570	1570	1570	0
269	20231121	151100	340356821	1570	1570	1570	1570	0
270	20231121	151000	340356821	1570	1570	1570	1570	0
271	20231121	150900	340356821	1570	1570	1570	1570	50
272	20231121	150800	340278321	1571	1571	1571	1571	1
273	20231121	150700	340276750	1570	1570	1570	1570	0
274	20231121	150600	340276750	1570	1570	1570	1570	0
275	20231121	150500	340276750	1570	1570	1570	1570	0
276	20231121	150400	340276750	1570	1570	1570	1570	0
277	20231121	150300	340276750	1570	1570	1570	1570	0
278	20231121	150200	340276750	1570	1570	1570	1570	0
279	20231121	150100	340276750	1570	1570	1570	1570	0
280	20231121	150000	340276750	1570	1570	1570	1570	0
281	20231121	145900	340276750	1570	1570	1570	1570	0
282	20231121	145800	340276750	1570	1570	1570	1570	495
283	20231121	145700	339499600	1570	1570	1570	1570	0
284	20231121	145600	339499600	1570	1570	1570	1570	0
285	20231121	145500	339499600	1570	1570	1570	1570	0
286	20231121	145400	339499600	1570	1570	1570	1570	0
287	20231121	145300	339499600	1570	1570	1570	1570	977
288	20231121	145200	337965710	1571	1571	1571	1571	0
289	20231121	145100	337965710	1571	1571	1571	1571	366
290	20231121	145000	337390724	1571	1571	1571	1571	154
291	20231121	144900	337148790	1571	1571	1571	1571	0
292	20231121	144800	337148790	1571	1571	1571	1571	23
293	20231121	144700	337112657	1572	1572	1572	1572	0
294	20231121	144600	337112657	1572	1572	1572	1572	0
295	20231121	144500	337112657	1572	1572	1572	1572	1
296	20231121	144400	337111085	1571	1571	1571	1571	0
297	20231121	144300	337111085	1571	1571	1571	1571	0
298	20231121	144200	337111085	1571	1571	1571	1571	0
299	20231121	144100	337111085	1571	1571	1571	1571	0
300	20231121	144000	337111085	1571	1571	1571	1571	0
301	20231121	143900	337111085	1571	1571	1571	1571	0
302	20231121	143800	337111085	1571	1571	1571	1571	0
303	20231121	143700	337111085	1571	1572	1572	1571	3114
304	20231121	143600	332218947	1572	1572	1572	1572	799
305	20231121	143500	330962919	1575	1574	1575	1574	2
306	20231121	143400	330959770	1575	1575	1575	1575	0
307	20231121	143300	330959770	1575	1573	1575	1573	890
308	20231121	143200	329559798	1573	1573	1573	1573	0
309	20231121	143100	329559798	1573	1575	1575	1573	318
310	20231121	143000	329059582	1574	1575	1575	1574	130
311	20231121	142900	328854932	1575	1575	1575	1575	0
312	20231121	142800	328854932	1575	1575	1575	1575	0
313	20231121	142700	328854932	1575	1575	1575	1575	66
314	20231121	142600	328750982	1575	1574	1575	1574	1085
315	20231121	142500	327043123	1573	1573	1573	1573	0
316	20231121	142400	327043123	1573	1573	1573	1573	0
317	20231121	142300	327043123	1573	1573	1573	1573	218
318	20231121	142200	326700209	1573	1573	1573	1573	0
319	20231121	142100	326700209	1573	1573	1573	1573	0
320	20231121	142000	326700209	1573	1573	1573	1573	1
321	20231121	141900	326698636	1573	1573	1573	1573	0
322	20231121	141800	326698636	1573	1573	1573	1573	264
323	20231121	141700	326283364	1573	1573	1573	1573	0
324	20231121	141600	326283364	1573	1573	1573	1573	0
325	20231121	141500	326283364	1573	1573	1573	1573	100
326	20231121	141400	326126064	1573	1573	1573	1573	200
327	20231121	141300	325811464	1571	1571	1571	1571	0
328	20231121	141200	325811464	1571	1571	1571	1571	0
329	20231121	141100	325811464	1571	1571	1571	1571	0
330	20231121	141000	325811464	1571	1571	1571	1571	0
331	20231121	140900	325811464	1571	1571	1571	1571	0
332	20231121	140800	325811464	1571	1571	1571	1571	0
333	20231121	140700	325811464	1571	1571	1571	1571	0
334	20231121	140600	325811464	1571	1571	1571	1571	0
335	20231121	140500	325811464	1571	1571	1571	1571	0
336	20231121	140400	325811464	1571	1571	1571	1571	0
337	20231121	140300	325811464	1571	1571	1571	1571	0
338	20231121	140200	325811464	1571	1571	1571	1571	0
339	20231121	140100	325811464	1571	1571	1571	1571	0
340	20231121	140000	325811464	1571	1571	1571	1571	0
341	20231121	135900	325811464	1571	1571	1571	1571	35
342	20231121	135800	325756479	1573	1573	1573	1573	0
343	20231121	135700	325756479	1573	1573	1573	1573	0
344	20231121	135600	325756479	1573	1573	1573	1573	50
345	20231121	135500	325677829	1573	1573	1573	1573	250
346	20231121	135400	325284579	1573	1573	1573	1573	0
347	20231121	135300	325284579	1573	1573	1573	1573	0
348	20231121	135200	325284579	1573	1573	1573	1573	18
349	20231121	135100	325256265	1572	1572	1572	1572	0
350	20231121	135000	325256265	1572	1572	1572	1572	0
351	20231121	134900	325256265	1572	1572	1572	1572	0
352	20231121	134800	325256265	1572	1572	1572	1572	0
353	20231121	134700	325256265	1572	1572	1572	1572	873
354	20231121	134600	323883909	1573	1573	1573	1573	9
355	20231121	134500	323869752	1573	1573	1573	1573	0
356	20231121	134400	323869752	1573	1573	1573	1573	0
357	20231121	134300	323869752	1573	1573	1573	1573	12
358	20231121	134200	323850876	1573	1574	1574	1573	1119
359	20231121	134100	322090185	1575	1575	1575	1575	0
360	20231121	134000	322090185	1575	1575	1575	1575	0
361	20231121	133900	322090185	1575	1575	1575	1575	0
362	20231121	133800	322090185	1575	1575	1575	1575	11
363	20231121	133700	322072860	1575	1575	1575	1575	0
364	20231121	133600	322072860	1575	1575	1575	1575	0
365	20231121	133500	322072860	1575	1575	1575	1575	0
366	20231121	133400	322072860	1575	1575	1575	1575	0
367	20231121	133300	322072860	1575	1575	1575	1575	0
368	20231121	133200	322072860	1575	1575	1575	1575	0
369	20231121	133100	322072860	1575	1575	1575	1575	29
370	20231121	133000	322027185	1575	1573	1575	1573	592
371	20231121	132900	321095785	1574	1574	1574	1574	0
372	20231121	132800	321095785	1574	1574	1574	1574	0
373	20231121	132700	321095785	1574	1574	1574	1574	1900
374	20231121	132600	318105185	1575	1575	1575	1575	0
375	20231121	132500	318105185	1575	1575	1575	1575	0
376	20231121	132400	318105185	1575	1575	1575	1575	0
377	20231121	132300	318105185	1575	1575	1575	1575	0
378	20231121	132200	318105185	1575	1575	1575	1575	0
379	20231121	132100	318105185	1575	1575	1575	1575	0
380	20231121	132000	318105185	1575	1575	1575	1575	0
381	20231121	131900	318105185	1575	1575	1575	1575	0
382	20231121	131800	318105185	1575	1575	1575	1575	30
383	20231121	131700	318057935	1575	1575	1575	1575	0
384	20231121	131600	318057935	1575	1575	1575	1575	0
385	20231121	131500	318057935	1575	1575	1575	1575	0
386	20231121	131400	318057935	1575	1575	1575	1575	0
387	20231121	131300	318057935	1575	1575	1575	1575	0
388	20231121	131200	318057935	1575	1575	1575	1575	2
389	20231121	131100	318054785	1575	1576	1576	1574	150
390	20231121	131000	317818563	1577	1577	1577	1577	0
391	20231121	130900	317818563	1577	1577	1577	1577	1973
392	20231121	130800	314707142	1578	1577	1578	1577	4001
393	20231121	130700	308397564	1577	1577	1577	1577	3950
394	20231121	130600	302168414	1577	1577	1577	1577	50
395	20231121	130500	302089564	1577	1577	1577	1577	4
396	20231121	130400	302083256	1576	1576	1576	1576	5
397	20231121	130300	302075376	1576	1576	1576	1576	0
398	20231121	130200	302075376	1576	1576	1576	1576	0
399	20231121	130100	302075376	1576	1576	1576	1576	4
400	20231121	130000	302069072	1576	1576	1576	1576	1
401	20231121	125900	302067496	1574	1574	1574	1574	0
402	20231121	125800	302067496	1574	1574	1574	1574	0
403	20231121	125700	302067496	1574	1574	1574	1574	0
404	20231121	125600	302067496	1574	1574	1574	1574	107
405	20231121	125500	301899078	1577	1577	1577	1577	10
406	20231121	125400	301883308	1577	1577	1577	1577	0
407	20231121	125300	301883308	1577	1577	1577	1577	0
408	20231121	125200	301883308	1577	1577	1577	1577	0
409	20231121	125100	301883308	1577	1577	1577	1577	0
410	20231121	125000	301883308	1577	1577	1577	1577	44
411	20231121	124900	301813920	1576	1573	1576	1573	120
412	20231121	124800	301625007	1573	1573	1573	1573	100
413	20231121	124700	301467707	1573	1576	1576	1573	50
414	20231121	124600	301388993	1577	1577	1577	1577	0
415	20231121	124500	301388993	1577	1577	1577	1577	1
416	20231121	124400	301387416	1577	1577	1577	1577	0
417	20231121	124300	301387416	1577	1577	1577	1577	0
418	20231121	124200	301387416	1577	1577	1577	1577	0
419	20231121	124100	301387416	1577	1577	1577	1577	40
420	20231121	124000	301324336	1575	1577	1577	1575	564
421	20231121	123900	300436025	1577	1577	1577	1577	0
422	20231121	123800	300436025	1577	1577	1577	1577	0
423	20231121	123700	300436025	1577	1577	1577	1577	0
424	20231121	123600	300436025	1577	1577	1577	1577	0
425	20231121	123500	300436025	1577	1577	1577	1577	0
426	20231121	123400	300436025	1577	1577	1577	1577	0
427	20231121	123300	300436025	1577	1577	1577	1577	0
428	20231121	123200	300436025	1577	1577	1577	1577	0
429	20231121	123100	300436025	1577	1577	1577	1577	0
430	20231121	123000	300436025	1577	1577	1577	1577	0
431	20231121	122900	300436025	1577	1577	1577	1577	0
432	20231121	122800	300436025	1577	1577	1577	1577	0
433	20231121	122700	300436025	1577	1577	1577	1577	0
434	20231121	122600	300436025	1577	1577	1577	1577	0
435	20231121	122500	300436025	1577	1577	1577	1577	0
436	20231121	122400	300436025	1577	1577	1577	1577	0
437	20231121	122300	300436025	1577	1577	1577	1577	1
438	20231121	122200	300434448	1577	1577	1577	1577	0
439	20231121	122100	300434448	1577	1577	1577	1577	2
440	20231121	122000	300431294	1575	1575	1575	1575	328
441	20231121	121900	299914694	1575	1575	1575	1575	0
442	20231121	121800	299914694	1575	1575	1575	1575	0
443	20231121	121700	299914694	1575	1575	1575	1575	0
444	20231121	121600	299914694	1575	1575	1575	1575	0
445	20231121	121500	299914694	1575	1575	1575	1575	100
446	20231121	121400	299757194	1576	1576	1576	1576	0
447	20231121	121300	299757194	1576	1576	1576	1576	0
448	20231121	121200	299757194	1576	1576	1576	1576	0
449	20231121	121100	299757194	1576	1576	1576	1576	27
450	20231121	121000	299714642	1576	1576	1576	1576	90
451	20231121	120900	299572802	1577	1577	1577	1577	0
452	20231121	120800	299572802	1577	1577	1577	1577	0
453	20231121	120700	299572802	1577	1577	1577	1577	0
454	20231121	120600	299572802	1577	1577	1577	1577	0
455	20231121	120500	299572802	1577	1577	1577	1577	0
456	20231121	120400	299572802	1577	1577	1577	1577	0
457	20231121	120300	299572802	1577	1577	1578	1577	15200
458	20231121	120200	275588593	1577	1577	1577	1577	4
459	20231121	120100	275582285	1576	1576	1576	1576	0
460	20231121	120000	275582285	1576	1576	1576	1576	546
461	20231121	115900	274721789	1577	1577	1577	1577	0
462	20231121	115800	274721789	1577	1577	1577	1577	0
463	20231121	115700	274721789	1577	1577	1577	1577	0
464	20231121	115600	274721789	1577	1577	1577	1577	0
465	20231121	115500	274721789	1577	1577	1577	1577	0
466	20231121	115400	274721789	1577	1577	1577	1577	0
467	20231121	115300	274721789	1577	1577	1577	1577	0
468	20231121	115200	274721789	1577	1577	1577	1577	0
469	20231121	115100	274721789	1577	1577	1577	1577	0
470	20231121	115000	274721789	1577	1577	1577	1577	20
471	20231121	114900	274690249	1577	1577	1577	1577	0
472	20231121	114800	274690249	1577	1577	1577	1577	0
473	20231121	114700	274690249	1577	1577	1577	1577	0
474	20231121	114600	274690249	1577	1577	1577	1577	0
475	20231121	114500	274690249	1577	1577	1577	1577	63
476	20231121	114400	274590898	1577	1577	1577	1577	0
477	20231121	114300	274590898	1577	1577	1577	1577	0
478	20231121	114200	274590898	1577	1577	1577	1577	0
479	20231121	114100	274590898	1577	1577	1577	1577	3
480	20231121	114000	274586167	1573	1573	1573	1573	0
481	20231121	113900	274586167	1573	1573	1573	1573	0
482	20231121	113800	274586167	1573	1573	1573	1573	0
483	20231121	113700	274586167	1573	1573	1573	1573	0
484	20231121	113600	274586167	1573	1573	1573	1573	1400
485	20231121	113500	272383967	1573	1573	1573	1573	0
486	20231121	113400	272383967	1573	1573	1573	1573	400
487	20231121	113300	271754767	1573	1573	1573	1573	0
488	20231121	113200	271754767	1573	1573	1573	1573	0
489	20231121	113100	271754767	1573	1573	1573	1573	0
490	20231121	113000	271754767	1573	1573	1573	1573	0
491	20231121	112900	271754767	1573	1576	1576	1572	963
492	20231121	112800	270239951	1573	1573	1573	1573	15000
493	20231121	112700	246644951	1573	1575	1575	1573	1740
494	20231121	112600	243904996	1576	1576	1576	1576	72
495	20231121	112500	243791524	1576	1576	1576	1576	0
496	20231121	112400	243791524	1576	1577	1577	1576	477
497	20231121	112300	243039771	1577	1577	1577	1577	0
498	20231121	112200	243039771	1577	1577	1577	1577	0
499	20231121	112100	243039771	1577	1577	1577	1577	0
500	20231121	112000	243039771	1577	1577	1577	1577	0
501	20231121	111900	243039771	1577	1579	1579	1577	43
502	20231121	111800	242971920	1577	1577	1577	1577	108
503	20231121	111700	242801604	1577	1577	1577	1577	0
504	20231121	111600	242801604	1577	1577	1577	1577	0
505	20231121	111500	242801604	1577	1577	1577	1577	35
506	20231121	111400	242746409	1577	1577	1577	1577	0
507	20231121	111300	242746409	1577	1577	1577	1577	0
508	20231121	111200	242746409	1577	1577	1577	1577	0
509	20231121	111100	242746409	1577	1577	1577	1577	0
510	20231121	111000	242746409	1577	1577	1577	1577	0
511	20231121	110900	242746409	1577	1577	1577	1577	0
512	20231121	110800	242746409	1577	1577	1577	1577	0
513	20231121	110700	242746409	1577	1578	1578	1577	1000
514	20231121	110600	241168988	1579	1579	1579	1579	0
515	20231121	110500	241168988	1579	1579	1579	1579	459
516	20231121	110400	240444227	1579	1579	1579	1579	3
517	20231121	110300	240439490	1579	1579	1579	1579	30
518	20231121	110200	240392120	1579	1579	1579	1579	0
519	20231121	110100	240392120	1579	1579	1579	1579	362
520	20231121	110000	239820522	1580	1580	1580	1580	0
521	20231121	105900	239820522	1580	1580	1580	1580	200
522	20231121	105800	239504522	1582	1582	1582	1582	51
523	20231121	105700	239423840	1583	1583	1583	1583	1
524	20231121	105600	239422257	1582	1583	1583	1582	507
525	20231121	105500	238619712	1581	1582	1582	1581	2271
526	20231121	105400	235027001	1582	1582	1582	1582	321
527	20231121	105300	234519179	1582	1581	1582	1581	2555
528	20231121	105200	230479383	1581	1581	1581	1581	48
529	20231121	105100	230403495	1581	1581	1581	1581	471
530	20231121	105000	229658844	1581	1581	1581	1581	341
531	20231121	104900	229119723	1577	1577	1577	1577	11
532	20231121	104800	229102376	1581	1581	1581	1581	428
533	20231121	104700	228425708	1581	1578	1581	1578	8223
534	20231121	104600	215438805	1578	1578	1578	1578	1023
535	20231121	104500	213824511	1577	1577	1577	1577	181
536	20231121	104400	213539074	1577	1577	1577	1577	0
537	20231121	104300	213539074	1577	1577	1577	1577	8
538	20231121	104200	213526458	1577	1577	1577	1577	11
539	20231121	104100	213509111	1575	1575	1576	1575	10595
540	20231121	104000	196821980	1575	1575	1575	1575	3
541	20231121	103900	196817255	1575	1575	1575	1575	0
542	20231121	103800	196817255	1575	1575	1576	1575	10277
543	20231121	103700	180630703	1574	1574	1574	1574	1
544	20231121	103600	180629129	1574	1574	1574	1574	0
545	20231121	103500	180629129	1574	1574	1574	1574	0
546	20231121	103400	180629129	1574	1574	1574	1574	0
547	20231121	103300	180629129	1574	1574	1574	1574	0
548	20231121	103200	180629129	1574	1574	1574	1574	0
549	20231121	103100	180629129	1574	1574	1574	1574	55
550	20231121	103000	180542559	1574	1574	1574	1574	210
551	20231121	102900	180212019	1575	1575	1575	1575	123
552	20231121	102800	180018294	1575	1576	1576	1575	2357
553	20231121	102700	176305999	1575	1575	1575	1575	0
554	20231121	102600	176305999	1575	1575	1575	1575	0
555	20231121	102500	176305999	1575	1575	1575	1575	0
556	20231121	102400	176305999	1575	1575	1575	1575	0
557	20231121	102300	176305999	1575	1575	1575	1575	0
558	20231121	102200	176305999	1575	1575	1575	1575	0
559	20231121	102100	176305999	1575	1575	1575	1575	0
560	20231121	102000	176305999	1575	1575	1575	1575	0
561	20231121	101900	176305999	1575	1575	1575	1575	0
562	20231121	101800	176305999	1575	1575	1575	1575	0
563	20231121	101700	176305999	1575	1575	1575	1575	1192
564	20231121	101600	174428599	1575	1575	1575	1575	0
565	20231121	101500	174428599	1575	1575	1575	1575	1
566	20231121	101400	174427024	1574	1574	1574	1574	0
567	20231121	101300	174427024	1574	1574	1574	1574	0
568	20231121	101200	174427024	1574	1574	1574	1574	0
569	20231121	101100	174427024	1574	1574	1574	1574	0
570	20231121	101000	174427024	1574	1574	1574	1574	150
571	20231121	100900	174190924	1575	1575	1575	1575	0
572	20231121	100800	174190924	1575	1575	1575	1575	1000
573	20231121	100700	172615924	1575	1575	1575	1575	4
574	20231121	100600	172609624	1575	1575	1575	1575	0
575	20231121	100500	172609624	1575	1575	1575	1575	0
576	20231121	100400	172609624	1575	1575	1575	1575	0
577	20231121	100300	172609624	1575	1575	1575	1575	0
578	20231121	100200	172609624	1575	1575	1575	1575	280
579	20231121	100100	172168624	1575	1575	1575	1575	0
580	20231121	100000	172168624	1575	1575	1575	1575	0
581	20231121	095900	172168624	1575	1575	1575	1575	0
582	20231121	095800	172168624	1575	1575	1575	1575	0
583	20231121	095700	172168624	1575	1578	1578	1575	139
584	20231121	095600	171949351	1579	1579	1579	1579	0
585	20231121	095500	171949351	1579	1578	1579	1578	58
586	20231121	095400	171857780	1575	1575	1575	1575	1999
587	20231121	095300	168709355	1574	1574	1574	1574	301
588	20231121	095200	168235581	1574	1574	1574	1574	2129
589	20231121	095100	164884535	1574	1578	1578	1574	13
590	20231121	095000	164864068	1574	1574	1574	1574	10000
591	20231121	094900	149124068	1574	1579	1579	1574	561
592	20231121	094800	148240237	1579	1579	1579	1579	0
593	20231121	094700	148240237	1579	1579	1579	1579	0
594	20231121	094600	148240237	1579	1579	1579	1579	0
595	20231121	094500	148240237	1579	1579	1579	1579	0
596	20231121	094400	148240237	1579	1579	1579	1579	64
597	20231121	094300	148139181	1579	1577	1580	1575	2019
598	20231121	094200	144954120	1577	1577	1577	1577	115
599	20231121	094100	144772765	1577	1577	1577	1577	0
600	20231121	094000	144772765	1577	1577	1577	1577	0
601	20231121	093900	144772765	1577	1580	1580	1577	51
602	20231121	093800	144692188	1580	1580	1580	1580	30
603	20231121	093700	144644788	1575	1579	1579	1575	250
604	20231121	093600	144250602	1579	1579	1579	1579	395
605	20231121	093500	143626897	1579	1580	1580	1579	136
606	20231121	093400	143412127	1580	1580	1580	1580	2
607	20231121	093300	143408967	1581	1583	1583	1581	895
608	20231121	093200	141992194	1584	1578	1584	1578	10809
609	20231121	093100	124930105	1578	1578	1578	1578	452
610	20231121	093000	124216849	1578	1575	1578	1575	4433
611	20231121	092900	117230641	1575	1575	1575	1575	0
612	20231121	092800	117230641	1575	1570	1575	1568	5127
613	20231121	092700	109167768	1570	1571	1571	1570	411
614	20231121	092600	108522415	1575	1575	1575	1575	1
615	20231121	092500	108520840	1574	1574	1574	1574	1000
616	20231121	092400	106946840	1574	1574	1574	1574	10
617	20231121	092300	106931100	1575	1574	1575	1573	3000
618	20231121	092200	102206260	1575	1570	1575	1570	680
619	20231121	092100	101135734	1570	1570	1570	1570	300
620	20231121	092000	100664734	1570	1570	1570	1570	1
621	20231121	091900	100663164	1570	1570	1570	1570	576
622	20231121	091800	99758844	1570	1571	1571	1570	867
623	20231121	091700	98397602	1575	1576	1576	1575	41
624	20231121	091600	98332987	1576	1576	1576	1574	1072
625	20231121	091500	96643685	1576	1576	1576	1576	1
626	20231121	091400	96642109	1570	1570	1570	1570	979
627	20231121	091300	95105079	1576	1576	1577	1576	3700
628	20231121	091200	89270807	1577	1566	1577	1566	20885
629	20231121	091100	56479471	1565	1567	1567	1565	1151
630	20231121	091000	54676531	1566	1562	1566	1562	6235
631	20231121	090900	44920827	1560	1559	1560	1559	901
632	20231121	090800	43515908	1558	1557	1558	1556	4039
633	20231121	090700	37226953	1555	1555	1555	1555	64
634	20231121	090600	37127433	1555	1559	1559	1555	257
635	20231121	090500	36726930	1560	1560	1560	1560	268
636	20231121	090400	36308850	1561	1559	1561	1559	819
637	20231121	090300	35031619	1560	1560	1560	1560	1561
638	20231121	090200	32596459	1561	1561	1561	1561	150
639	20231121	090100	32362309	1561	1559	1561	1559	1100
640	20231121	090000	30646373	1558	1552	1558	1552	19744