KissMeData/092600/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	195900	75204398	1600	1600	1600	1600	1480
3	20231124	195800	75204398	1600	1600	1600	1600	0
4	20231124	195700	75204398	1600	1600	1600	1600	0
5	20231124	195600	75204398	1600	1600	1600	1600	0
6	20231124	195500	75204398	1600	1600	1600	1600	0
7	20231124	195400	75204398	1600	1600	1600	1600	0
8	20231124	195300	75204398	1600	1600	1600	1600	0
9	20231124	195200	75204398	1600	1600	1600	1600	0
10	20231124	195100	75204398	1600	1600	1600	1600	0
11	20231124	195000	75204398	1600	1600	1600	1600	0
12	20231124	194900	75204398	1600	1600	1600	1600	0
13	20231124	194800	75204398	1600	1600	1600	1600	0
14	20231124	194700	75204398	1600	1600	1600	1600	0
15	20231124	194600	75204398	1600	1600	1600	1600	0
16	20231124	194500	75204398	1600	1600	1600	1600	0
17	20231124	194400	75204398	1600	1600	1600	1600	0
18	20231124	194300	75204398	1600	1600	1600	1600	0
19	20231124	194200	75204398	1600	1600	1600	1600	0
20	20231124	194100	75204398	1600	1600	1600	1600	0
21	20231124	194000	75204398	1600	1600	1600	1600	0
22	20231124	193900	75204398	1600	1600	1600	1600	0
23	20231124	193800	75204398	1600	1600	1600	1600	0
24	20231124	193700	75204398	1600	1600	1600	1600	0
25	20231124	193600	75204398	1600	1600	1600	1600	0
26	20231124	193500	75204398	1600	1600	1600	1600	0
27	20231124	193400	75204398	1600	1600	1600	1600	0
28	20231124	193300	75204398	1600	1600	1600	1600	0
29	20231124	193200	75204398	1600	1600	1600	1600	0
30	20231124	193100	75204398	1600	1600	1600	1600	0
31	20231124	193000	75204398	1600	1600	1600	1600	0
32	20231124	192900	75204398	1600	1600	1600	1600	1480
33	20231124	192800	75204398	1600	1600	1600	1600	0
34	20231124	192700	75204398	1600	1600	1600	1600	0
35	20231124	192600	75204398	1600	1600	1600	1600	0
36	20231124	192500	75204398	1600	1600	1600	1600	0
37	20231124	192400	75204398	1600	1600	1600	1600	0
38	20231124	192300	75204398	1600	1600	1600	1600	0
39	20231124	192200	75204398	1600	1600	1600	1600	0
40	20231124	192100	75204398	1600	1600	1600	1600	0
41	20231124	192000	75204398	1600	1600	1600	1600	0
42	20231124	191900	75204398	1600	1600	1600	1600	0
43	20231124	191800	75204398	1600	1600	1600	1600	0
44	20231124	191700	75204398	1600	1600	1600	1600	0
45	20231124	191600	75204398	1600	1600	1600	1600	0
46	20231124	191500	75204398	1600	1600	1600	1600	0
47	20231124	191400	75204398	1600	1600	1600	1600	0
48	20231124	191300	75204398	1600	1600	1600	1600	0
49	20231124	191200	75204398	1600	1600	1600	1600	0
50	20231124	191100	75204398	1600	1600	1600	1600	0
51	20231124	191000	75204398	1600	1600	1600	1600	0
52	20231124	190900	75204398	1600	1600	1600	1600	0
53	20231124	190800	75204398	1600	1600	1600	1600	0
54	20231124	190700	75204398	1600	1600	1600	1600	0
55	20231124	190600	75204398	1600	1600	1600	1600	0
56	20231124	190500	75204398	1600	1600	1600	1600	0
57	20231124	190400	75204398	1600	1600	1600	1600	0
58	20231124	190300	75204398	1600	1600	1600	1600	0
59	20231124	190200	75204398	1600	1600	1600	1600	0
60	20231124	190100	75204398	1600	1600	1600	1600	0
61	20231124	190000	75204398	1600	1600	1600	1600	0
62	20231124	185900	75204398	1600	1600	1600	1600	1480
63	20231124	185800	75204398	1600	1600	1600	1600	0
64	20231124	185700	75204398	1600	1600	1600	1600	0
65	20231124	185600	75204398	1600	1600	1600	1600	0
66	20231124	185500	75204398	1600	1600	1600	1600	0
67	20231124	185400	75204398	1600	1600	1600	1600	0
68	20231124	185300	75204398	1600	1600	1600	1600	0
69	20231124	185200	75204398	1600	1600	1600	1600	0
70	20231124	185100	75204398	1600	1600	1600	1600	0
71	20231124	185000	75204398	1600	1600	1600	1600	0
72	20231124	184900	75204398	1600	1600	1600	1600	0
73	20231124	184800	75204398	1600	1600	1600	1600	0
74	20231124	184700	75204398	1600	1600	1600	1600	0
75	20231124	184600	75204398	1600	1600	1600	1600	0
76	20231124	184500	75204398	1600	1600	1600	1600	0
77	20231124	184400	75204398	1600	1600	1600	1600	0
78	20231124	184300	75204398	1600	1600	1600	1600	0
79	20231124	184200	75204398	1600	1600	1600	1600	0
80	20231124	184100	75204398	1600	1600	1600	1600	0
81	20231124	184000	75204398	1600	1600	1600	1600	0
82	20231124	183900	75204398	1600	1600	1600	1600	0
83	20231124	183800	75204398	1600	1600	1600	1600	0
84	20231124	183700	75204398	1600	1600	1600	1600	0
85	20231124	183600	75204398	1600	1600	1600	1600	0
86	20231124	183500	75204398	1600	1600	1600	1600	0
87	20231124	183400	75204398	1600	1600	1600	1600	0
88	20231124	183300	75204398	1600	1600	1600	1600	0
89	20231124	183200	75204398	1600	1600	1600	1600	0
90	20231124	183100	75204398	1600	1600	1600	1600	0
91	20231124	183000	75204398	1600	1600	1600	1600	0
92	20231124	182900	75204398	1600	1600	1600	1600	1480
93	20231124	182800	75204398	1600	1600	1600	1600	0
94	20231124	182700	75204398	1600	1600	1600	1600	0
95	20231124	182600	75204398	1600	1600	1600	1600	0
96	20231124	182500	75204398	1600	1600	1600	1600	0
97	20231124	182400	75204398	1600	1600	1600	1600	0
98	20231124	182300	75204398	1600	1600	1600	1600	0
99	20231124	182200	75204398	1600	1600	1600	1600	0
100	20231124	182100	75204398	1600	1600	1600	1600	0
101	20231124	182000	75204398	1600	1600	1600	1600	0
102	20231124	181900	75204398	1600	1600	1600	1600	0
103	20231124	181800	75204398	1600	1600	1600	1600	0
104	20231124	181700	75204398	1600	1600	1600	1600	0
105	20231124	181600	75204398	1600	1600	1600	1600	0
106	20231124	181500	75204398	1600	1600	1600	1600	0
107	20231124	181400	75204398	1600	1600	1600	1600	0
108	20231124	181300	75204398	1600	1600	1600	1600	0
109	20231124	181200	75204398	1600	1600	1600	1600	0
110	20231124	181100	75204398	1600	1600	1600	1600	0
111	20231124	181000	75204398	1600	1600	1600	1600	0
112	20231124	180900	75204398	1600	1600	1600	1600	0
113	20231124	180800	75204398	1600	1600	1600	1600	0
114	20231124	180700	75204398	1600	1600	1600	1600	0
115	20231124	180600	75204398	1600	1600	1600	1600	0
116	20231124	180500	75204398	1600	1600	1600	1600	0
117	20231124	180400	75204398	1600	1600	1600	1600	0
118	20231124	180300	75204398	1600	1600	1600	1600	0
119	20231124	180200	75204398	1600	1600	1600	1600	0
120	20231124	180100	75204398	1600	1600	1600	1600	0
121	20231124	180000	75204398	1600	1600	1600	1600	0
122	20231124	175900	75204398	1600	1600	1600	1600	1480
123	20231124	175800	75204398	1600	1600	1600	1600	0
124	20231124	175700	75204398	1600	1600	1600	1600	0
125	20231124	175600	75204398	1600	1600	1600	1600	0
126	20231124	175500	75204398	1600	1600	1600	1600	0
127	20231124	175400	75204398	1600	1600	1600	1600	0
128	20231124	175300	75204398	1600	1600	1600	1600	0
129	20231124	175200	75204398	1600	1600	1600	1600	0
130	20231124	175100	75204398	1600	1600	1600	1600	0
131	20231124	175000	75204398	1600	1600	1600	1600	0
132	20231124	174900	75204398	1600	1600	1600	1600	0
133	20231124	174800	75204398	1600	1600	1600	1600	0
134	20231124	174700	75204398	1600	1600	1600	1600	0
135	20231124	174600	75204398	1600	1600	1600	1600	0
136	20231124	174500	75204398	1600	1600	1600	1600	0
137	20231124	174400	75204398	1600	1600	1600	1600	0
138	20231124	174300	75204398	1600	1600	1600	1600	0
139	20231124	174200	75204398	1600	1600	1600	1600	0
140	20231124	174100	75204398	1600	1600	1600	1600	0
141	20231124	174000	75204398	1600	1600	1600	1600	0
142	20231124	173900	75204398	1600	1600	1600	1600	0
143	20231124	173800	75204398	1600	1600	1600	1600	0
144	20231124	173700	75204398	1600	1600	1600	1600	0
145	20231124	173600	75204398	1600	1600	1600	1600	0
146	20231124	173500	75204398	1600	1600	1600	1600	0
147	20231124	173400	75204398	1600	1600	1600	1600	0
148	20231124	173300	75204398	1600	1600	1600	1600	0
149	20231124	173200	75204398	1600	1600	1600	1600	0
150	20231124	173100	75204398	1600	1600	1600	1600	0
151	20231124	173000	75204398	1600	1600	1600	1600	0
152	20231124	172900	75204398	1600	1600	1600	1600	1480
153	20231124	172800	75204398	1600	1600	1600	1600	0
154	20231124	172700	75204398	1600	1600	1600	1600	0
155	20231124	172600	75204398	1600	1600	1600	1600	0
156	20231124	172500	75204398	1600	1600	1600	1600	0
157	20231124	172400	75204398	1600	1600	1600	1600	0
158	20231124	172300	75204398	1600	1600	1600	1600	0
159	20231124	172200	75204398	1600	1600	1600	1600	0
160	20231124	172100	75204398	1600	1600	1600	1600	0
161	20231124	172000	75204398	1600	1600	1600	1600	0
162	20231124	171900	75204398	1600	1600	1600	1600	0
163	20231124	171800	75204398	1600	1600	1600	1600	0
164	20231124	171700	75204398	1600	1600	1600	1600	0
165	20231124	171600	75204398	1600	1600	1600	1600	0
166	20231124	171500	75204398	1600	1600	1600	1600	0
167	20231124	171400	75204398	1600	1600	1600	1600	0
168	20231124	171300	75204398	1600	1600	1600	1600	0
169	20231124	171200	75204398	1600	1600	1600	1600	0
170	20231124	171100	75204398	1600	1600	1600	1600	0
171	20231124	171000	75204398	1600	1600	1600	1600	0
172	20231124	170900	75204398	1600	1600	1600	1600	0
173	20231124	170800	75204398	1600	1600	1600	1600	0
174	20231124	170700	75204398	1600	1600	1600	1600	0
175	20231124	170600	75204398	1600	1600	1600	1600	0
176	20231124	170500	75204398	1600	1600	1600	1600	0
177	20231124	170400	75204398	1600	1600	1600	1600	0
178	20231124	170300	75204398	1600	1600	1600	1600	0
179	20231124	170200	75204398	1600	1600	1600	1600	0
180	20231124	170100	75204398	1600	1600	1600	1600	0
181	20231124	170000	75204398	1600	1600	1600	1600	0
182	20231124	165900	75204398	1600	1600	1600	1600	1480
183	20231124	165800	75204398	1600	1600	1600	1600	0
184	20231124	165700	75204398	1600	1600	1600	1600	0
185	20231124	165600	75204398	1600	1600	1600	1600	0
186	20231124	165500	75204398	1600	1600	1600	1600	0
187	20231124	165400	75204398	1600	1600	1600	1600	0
188	20231124	165300	75204398	1600	1600	1600	1600	0
189	20231124	165200	75204398	1600	1600	1600	1600	0
190	20231124	165100	75204398	1600	1600	1600	1600	0
191	20231124	165000	75204398	1600	1600	1600	1600	0
192	20231124	164900	75204398	1600	1600	1600	1600	0
193	20231124	164800	75204398	1600	1600	1600	1600	0
194	20231124	164700	75204398	1600	1600	1600	1600	0
195	20231124	164600	75204398	1600	1600	1600	1600	0
196	20231124	164500	75204398	1600	1600	1600	1600	0
197	20231124	164400	75204398	1600	1600	1600	1600	0
198	20231124	164300	75204398	1600	1600	1600	1600	0
199	20231124	164200	75204398	1600	1600	1600	1600	0
200	20231124	164100	75204398	1600	1600	1600	1600	0
201	20231124	164000	75204398	1600	1600	1600	1600	0
202	20231124	163900	75204398	1600	1600	1600	1600	0
203	20231124	163800	75204398	1600	1600	1600	1600	0
204	20231124	163700	75204398	1600	1600	1600	1600	0
205	20231124	163600	75204398	1600	1600	1600	1600	0
206	20231124	163500	75204398	1600	1600	1600	1600	0
207	20231124	163400	75204398	1600	1600	1600	1600	0
208	20231124	163300	75204398	1600	1600	1600	1600	0
209	20231124	163200	75204398	1600	1600	1600	1600	0
210	20231124	163100	75204398	1600	1600	1600	1600	0
211	20231124	163000	75204398	1600	1600	1600	1600	0
212	20231124	162900	75204398	1600	1600	1600	1600	1480
213	20231124	162800	75204398	1600	1600	1600	1600	0
214	20231124	162700	75204398	1600	1600	1600	1600	0
215	20231124	162600	75204398	1600	1600	1600	1600	0
216	20231124	162500	75204398	1600	1600	1600	1600	0
217	20231124	162400	75204398	1600	1600	1600	1600	0
218	20231124	162300	75204398	1600	1600	1600	1600	0
219	20231124	162200	75204398	1600	1600	1600	1600	0
220	20231124	162100	75204398	1600	1600	1600	1600	0
221	20231124	162000	75204398	1600	1600	1600	1600	0
222	20231124	161900	75204398	1600	1600	1600	1600	0
223	20231124	161800	75204398	1600	1600	1600	1600	0
224	20231124	161700	75204398	1600	1600	1600	1600	0
225	20231124	161600	75204398	1600	1600	1600	1600	0
226	20231124	161500	75204398	1600	1600	1600	1600	0
227	20231124	161400	75204398	1600	1600	1600	1600	0
228	20231124	161300	75204398	1600	1600	1600	1600	0
229	20231124	161200	75204398	1600	1600	1600	1600	0
230	20231124	161100	75204398	1600	1600	1600	1600	0
231	20231124	161000	75204398	1600	1600	1600	1600	0
232	20231124	160900	75204398	1600	1600	1600	1600	0
233	20231124	160800	75204398	1600	1600	1600	1600	0
234	20231124	160700	75204398	1600	1600	1600	1600	0
235	20231124	160600	75204398	1600	1600	1600	1600	0
236	20231124	160500	75204398	1600	1600	1600	1600	0
237	20231124	160400	75204398	1600	1600	1600	1600	0
238	20231124	160300	75204398	1600	1600	1600	1600	0
239	20231124	160200	75204398	1600	1600	1600	1600	0
240	20231124	160100	75204398	1600	1600	1600	1600	0
241	20231124	160000	75204398	1600	1600	1600	1600	0
242	20231124	155900	75204398	1600	1600	1600	1600	1480
243	20231124	155800	75204398	1600	1600	1600	1600	0
244	20231124	155700	75204398	1600	1600	1600	1600	0
245	20231124	155600	75204398	1600	1600	1600	1600	0
246	20231124	155500	75204398	1600	1600	1600	1600	0
247	20231124	155400	75204398	1600	1600	1600	1600	0
248	20231124	155300	75204398	1600	1600	1600	1600	0
249	20231124	155200	75204398	1600	1600	1600	1600	0
250	20231124	155100	75204398	1600	1600	1600	1600	0
251	20231124	155000	75204398	1600	1600	1600	1600	0
252	20231124	154900	75204398	1600	1600	1600	1600	0
253	20231124	154800	75204398	1600	1600	1600	1600	0
254	20231124	154700	75204398	1600	1600	1600	1600	0
255	20231124	154600	75204398	1600	1600	1600	1600	0
256	20231124	154500	75204398	1600	1600	1600	1600	0
257	20231124	154400	75204398	1600	1600	1600	1600	0
258	20231124	154300	75204398	1600	1600	1600	1600	0
259	20231124	154200	75204398	1600	1600	1600	1600	0
260	20231124	154100	75204398	1600	1600	1600	1600	0
261	20231124	154000	75204398	1600	1600	1600	1600	0
262	20231124	153900	75204398	1600	1600	1600	1600	0
263	20231124	153800	75204398	1600	1600	1600	1600	0
264	20231124	153700	75204398	1600	1600	1600	1600	0
265	20231124	153600	75204398	1600	1600	1600	1600	0
266	20231124	153500	75204398	1600	1600	1600	1600	0
267	20231124	153400	75204398	1600	1600	1600	1600	0
268	20231124	153300	75204398	1600	1600	1600	1600	0
269	20231124	153200	75204398	1600	1600	1600	1600	0
270	20231124	153100	75204398	1600	1600	1600	1600	0
271	20231124	153000	75204398	1600	1600	1600	1600	1480
272	20231124	152900	72836398	1612	1612	1612	1612	0
273	20231124	152800	72836398	1612	1612	1612	1612	0
274	20231124	152700	72836398	1612	1612	1612	1612	0
275	20231124	152600	72836398	1612	1612	1612	1612	0
276	20231124	152500	72836398	1612	1612	1612	1612	0
277	20231124	152400	72836398	1612	1612	1612	1612	0
278	20231124	152300	72836398	1612	1612	1612	1612	0
279	20231124	152200	72836398	1612	1612	1612	1612	0
280	20231124	152100	72836398	1612	1612	1612	1612	0
281	20231124	152000	72836398	1612	1612	1612	1612	0
282	20231124	151900	72836398	1612	1610	1612	1610	820
283	20231124	151800	71514724	1604	1604	1604	1604	0
284	20231124	151700	71514724	1604	1604	1604	1604	0
285	20231124	151600	71514724	1604	1604	1604	1604	0
286	20231124	151500	71514724	1604	1602	1604	1602	12
287	20231124	151400	71495488	1602	1602	1602	1602	9
288	20231124	151300	71481070	1600	1600	1600	1600	0
289	20231124	151200	71481070	1600	1605	1605	1600	2044
290	20231124	151100	68206005	1606	1606	1606	1606	4
291	20231124	151000	68199581	1608	1608	1608	1608	4
292	20231124	150900	68193149	1609	1609	1609	1609	4
293	20231124	150800	68186713	1610	1610	1610	1610	141
294	20231124	150700	67959703	1610	1611	1611	1610	44
295	20231124	150600	67888823	1612	1612	1612	1612	0
296	20231124	150500	67888823	1612	1611	1612	1611	5
297	20231124	150400	67880767	1612	1612	1612	1612	0
298	20231124	150300	67880767	1612	1612	1612	1612	0
299	20231124	150200	67880767	1612	1612	1612	1612	4
300	20231124	150100	67874319	1613	1613	1613	1613	0
301	20231124	150000	67874319	1613	1613	1613	1613	0
302	20231124	145900	67874319	1613	1613	1613	1613	4
303	20231124	145800	67867867	1614	1614	1614	1614	4
304	20231124	145700	67861411	1614	1607	1614	1607	61
305	20231124	145600	67763377	1604	1604	1604	1604	0
306	20231124	145500	67763377	1604	1604	1604	1604	0
307	20231124	145400	67763377	1604	1604	1604	1604	0
308	20231124	145300	67763377	1604	1604	1604	1604	0
309	20231124	145200	67763377	1604	1604	1604	1604	0
310	20231124	145100	67763377	1604	1604	1604	1604	0
311	20231124	145000	67763377	1604	1604	1604	1604	0
312	20231124	144900	67763377	1604	1604	1604	1604	0
313	20231124	144800	67763377	1604	1604	1604	1604	0
314	20231124	144700	67763377	1604	1604	1604	1604	0
315	20231124	144600	67763377	1604	1604	1604	1604	0
316	20231124	144500	67763377	1604	1604	1604	1604	0
317	20231124	144400	67763377	1604	1605	1605	1604	194
318	20231124	144300	67452101	1606	1606	1606	1606	0
319	20231124	144200	67452101	1606	1608	1608	1606	888
320	20231124	144100	66025088	1615	1615	1615	1615	0
321	20231124	144000	66025088	1615	1615	1615	1615	0
322	20231124	143900	66025088	1615	1615	1615	1615	0
323	20231124	143800	66025088	1615	1615	1615	1615	0
324	20231124	143700	66025088	1615	1615	1615	1615	0
325	20231124	143600	66025088	1615	1615	1615	1615	0
326	20231124	143500	66025088	1615	1615	1615	1615	0
327	20231124	143400	66025088	1615	1615	1615	1615	0
328	20231124	143300	66025088	1615	1615	1615	1615	0
329	20231124	143200	66025088	1615	1615	1615	1615	0
330	20231124	143100	66025088	1615	1615	1615	1615	0
331	20231124	143000	66025088	1615	1615	1615	1615	0
332	20231124	142900	66025088	1615	1615	1615	1615	0
333	20231124	142800	66025088	1615	1615	1615	1615	0
334	20231124	142700	66025088	1615	1615	1615	1615	0
335	20231124	142600	66025088	1615	1615	1615	1615	0
336	20231124	142500	66025088	1615	1615	1615	1615	0
337	20231124	142400	66025088	1615	1615	1615	1615	0
338	20231124	142300	66025088	1615	1614	1615	1614	4
339	20231124	142200	66018631	1608	1608	1608	1608	100
340	20231124	142100	65857831	1616	1616	1616	1616	0
341	20231124	142000	65857831	1616	1616	1616	1616	0
342	20231124	141900	65857831	1616	1616	1616	1616	0
343	20231124	141800	65857831	1616	1616	1616	1616	397
344	20231124	141700	65216279	1620	1619	1620	1616	996
345	20231124	141600	63604804	1619	1618	1619	1618	150
346	20231124	141500	63361955	1616	1616	1616	1616	9
347	20231124	141400	63347411	1618	1618	1618	1618	0
348	20231124	141300	63347411	1618	1618	1618	1618	0
349	20231124	141200	63347411	1618	1618	1618	1618	0
350	20231124	141100	63347411	1618	1618	1618	1618	0
351	20231124	141000	63347411	1618	1617	1618	1617	240
352	20231124	140900	62959128	1618	1618	1618	1618	1
353	20231124	140800	62957510	1607	1615	1615	1607	1022
354	20231124	140700	61313157	1615	1615	1615	1615	23
355	20231124	140600	61276012	1615	1614	1615	1613	590
356	20231124	140500	60323183	1615	1610	1615	1610	45
357	20231124	140400	60250689	1610	1610	1610	1610	0
358	20231124	140300	60250689	1610	1610	1610	1610	0
359	20231124	140200	60250689	1610	1609	1610	1609	2
360	20231124	140100	60247470	1609	1609	1610	1609	8
361	20231124	140000	60234594	1609	1608	1609	1608	23
362	20231124	135900	60197590	1608	1610	1610	1608	83
363	20231124	135800	60063986	1609	1609	1609	1609	0
364	20231124	135700	60063986	1609	1609	1609	1609	0
365	20231124	135600	60063986	1609	1609	1609	1609	0
366	20231124	135500	60063986	1609	1609	1609	1609	0
367	20231124	135400	60063986	1609	1609	1609	1609	0
368	20231124	135300	60063986	1609	1609	1609	1609	0
369	20231124	135200	60063986	1609	1609	1609	1609	0
370	20231124	135100	60063986	1609	1609	1609	1609	0
371	20231124	135000	60063986	1609	1609	1609	1609	0
372	20231124	134900	60063986	1609	1609	1609	1609	38
373	20231124	134800	60002844	1608	1608	1608	1608	0
374	20231124	134700	60002844	1608	1608	1608	1608	0
375	20231124	134600	60002844	1608	1614	1614	1608	4000
376	20231124	134500	53568304	1615	1615	1615	1615	3
377	20231124	134400	53563459	1618	1618	1618	1618	0
378	20231124	134300	53563459	1618	1618	1618	1618	0
379	20231124	134200	53563459	1618	1618	1618	1618	0
380	20231124	134100	53563459	1618	1618	1618	1618	0
381	20231124	134000	53563459	1618	1618	1618	1618	17
382	20231124	133900	53535953	1617	1617	1617	1617	0
383	20231124	133800	53535953	1617	1617	1617	1617	0
384	20231124	133700	53535953	1617	1617	1617	1617	0
385	20231124	133600	53535953	1617	1617	1617	1617	0
386	20231124	133500	53535953	1617	1617	1617	1617	0
387	20231124	133400	53535953	1617	1617	1617	1617	0
388	20231124	133300	53535953	1617	1616	1617	1616	19
389	20231124	133200	53505232	1615	1615	1615	1615	0
390	20231124	133100	53505232	1615	1615	1615	1615	1
391	20231124	133000	53503617	1616	1615	1616	1615	2
392	20231124	132900	53500386	1615	1616	1616	1615	46
393	20231124	132800	53426051	1616	1616	1616	1616	0
394	20231124	132700	53426051	1616	1617	1617	1616	8
395	20231124	132600	53413119	1618	1618	1618	1618	3
396	20231124	132500	53408265	1618	1619	1619	1618	5
397	20231124	132400	53400171	1620	1620	1620	1620	0
398	20231124	132300	53400171	1620	1620	1620	1620	3
399	20231124	132200	53395311	1624	1624	1624	1624	0
400	20231124	132100	53395311	1624	1624	1624	1624	0
401	20231124	132000	53395311	1624	1624	1624	1624	0
402	20231124	131900	53395311	1624	1624	1624	1624	0
403	20231124	131800	53395311	1624	1624	1624	1624	0
404	20231124	131700	53395311	1624	1624	1624	1624	0
405	20231124	131600	53395311	1624	1624	1624	1624	0
406	20231124	131500	53395311	1624	1621	1624	1621	130
407	20231124	131400	53184383	1624	1622	1624	1622	1637
408	20231124	131300	50525917	1624	1623	1624	1623	195
409	20231124	131200	50209241	1620	1619	1620	1619	225
410	20231124	131100	49844746	1620	1620	1620	1620	0
411	20231124	131000	49844746	1620	1620	1620	1620	0
412	20231124	130900	49844746	1620	1620	1620	1620	0
413	20231124	130800	49844746	1620	1620	1620	1620	0
414	20231124	130700	49844746	1620	1618	1620	1618	105
415	20231124	130600	49674668	1612	1613	1619	1612	10
416	20231124	130500	49658528	1614	1614	1614	1614	61
417	20231124	130400	49560074	1614	1614	1614	1614	432
418	20231124	130300	48862826	1615	1615	1615	1615	4
419	20231124	130200	48856366	1616	1616	1616	1616	0
420	20231124	130100	48856366	1616	1616	1616	1616	0
421	20231124	130000	48856366	1616	1616	1616	1616	310
422	20231124	125900	48355406	1616	1616	1616	1616	0
423	20231124	125800	48355406	1616	1616	1616	1616	0
424	20231124	125700	48355406	1616	1616	1616	1616	0
425	20231124	125600	48355406	1616	1616	1616	1616	0
426	20231124	125500	48355406	1616	1616	1616	1616	0
427	20231124	125400	48355406	1616	1616	1616	1616	0
428	20231124	125300	48355406	1616	1616	1616	1616	0
429	20231124	125200	48355406	1616	1616	1616	1616	2
430	20231124	125100	48352174	1616	1616	1616	1616	0
431	20231124	125000	48352174	1616	1616	1616	1616	0
432	20231124	124900	48352174	1616	1616	1616	1616	0
433	20231124	124800	48352174	1616	1616	1616	1616	0
434	20231124	124700	48352174	1616	1616	1616	1616	0
435	20231124	124600	48352174	1616	1616	1616	1616	0
436	20231124	124500	48352174	1616	1616	1616	1616	0
437	20231124	124400	48352174	1616	1616	1616	1616	0
438	20231124	124300	48352174	1616	1616	1616	1616	0
439	20231124	124200	48352174	1616	1616	1616	1616	0
440	20231124	124100	48352174	1616	1616	1616	1616	0
441	20231124	124000	48352174	1616	1616	1616	1616	0
442	20231124	123900	48352174	1616	1616	1616	1616	0
443	20231124	123800	48352174	1616	1616	1616	1616	0
444	20231124	123700	48352174	1616	1616	1616	1616	0
445	20231124	123600	48352174	1616	1616	1616	1616	0
446	20231124	123500	48352174	1616	1616	1616	1616	0
447	20231124	123400	48352174	1616	1616	1616	1616	0
448	20231124	123300	48352174	1616	1616	1616	1616	0
449	20231124	123200	48352174	1616	1616	1616	1616	0
450	20231124	123100	48352174	1616	1616	1616	1616	0
451	20231124	123000	48352174	1616	1616	1616	1616	10
452	20231124	122900	48336014	1609	1609	1609	1609	0
453	20231124	122800	48336014	1609	1609	1609	1609	0
454	20231124	122700	48336014	1609	1609	1609	1609	10
455	20231124	122600	48319924	1608	1608	1608	1608	0
456	20231124	122500	48319924	1608	1608	1608	1608	0
457	20231124	122400	48319924	1608	1610	1610	1608	225
458	20231124	122300	47958052	1610	1610	1610	1610	0
459	20231124	122200	47958052	1610	1610	1610	1610	0
460	20231124	122100	47958052	1610	1610	1610	1610	0
461	20231124	122000	47958052	1610	1610	1610	1610	0
462	20231124	121900	47958052	1610	1610	1610	1610	0
463	20231124	121800	47958052	1610	1610	1610	1610	0
464	20231124	121700	47958052	1610	1610	1610	1610	0
465	20231124	121600	47958052	1610	1611	1611	1610	80
466	20231124	121500	47829234	1612	1612	1612	1612	0
467	20231124	121400	47829234	1612	1612	1612	1612	0
468	20231124	121300	47829234	1612	1612	1612	1612	0
469	20231124	121200	47829234	1612	1613	1613	1612	239
470	20231124	121100	47443890	1614	1615	1615	1614	36
471	20231124	121000	47385782	1616	1616	1616	1616	4
472	20231124	120900	47379318	1616	1616	1616	1616	0
473	20231124	120800	47379318	1616	1616	1616	1616	0
474	20231124	120700	47379318	1616	1616	1616	1616	0
475	20231124	120600	47379318	1616	1616	1618	1616	485
476	20231124	120500	46595546	1616	1618	1618	1616	27
477	20231124	120400	46551892	1619	1619	1619	1619	0
478	20231124	120300	46551892	1619	1619	1619	1619	5
479	20231124	120200	46543797	1620	1620	1620	1620	0
480	20231124	120100	46543797	1620	1620	1620	1620	10
481	20231124	120000	46527597	1620	1620	1620	1620	26
482	20231124	115900	46485477	1620	1620	1620	1620	0
483	20231124	115800	46485477	1620	1620	1620	1620	361
484	20231124	115700	45900657	1620	1620	1620	1620	500
485	20231124	115600	45090657	1620	1620	1620	1620	0
486	20231124	115500	45090657	1620	1620	1620	1620	0
487	20231124	115400	45090657	1620	1620	1620	1620	0
488	20231124	115300	45090657	1620	1620	1620	1620	0
489	20231124	115200	45090657	1620	1620	1620	1620	0
490	20231124	115100	45090657	1620	1620	1620	1620	5
491	20231124	115000	45082557	1620	1620	1620	1620	0
492	20231124	114900	45082557	1620	1620	1620	1620	0
493	20231124	114800	45082557	1620	1620	1620	1620	0
494	20231124	114700	45082557	1620	1620	1620	1620	0
495	20231124	114600	45082557	1620	1620	1620	1620	914
496	20231124	114500	43601877	1620	1620	1620	1620	0
497	20231124	114400	43601877	1620	1620	1620	1620	0
498	20231124	114300	43601877	1620	1620	1620	1620	0
499	20231124	114200	43601877	1620	1620	1620	1620	1
500	20231124	114100	43600257	1620	1620	1620	1620	2
501	20231124	114000	43597017	1619	1619	1619	1619	0
502	20231124	113900	43597017	1619	1619	1619	1619	2
503	20231124	113800	43593779	1619	1619	1619	1619	0
504	20231124	113700	43593779	1619	1619	1619	1619	0
505	20231124	113600	43593779	1619	1619	1619	1619	0
506	20231124	113500	43593779	1619	1620	1620	1619	6
507	20231124	113400	43584061	1621	1621	1621	1621	4
508	20231124	113300	43577577	1622	1622	1622	1622	60
509	20231124	113200	43480257	1624	1624	1624	1624	1
510	20231124	113100	43478633	1622	1622	1622	1622	2700
511	20231124	113000	39099233	1622	1622	1622	1622	0
512	20231124	112900	39099233	1622	1624	1624	1622	12
513	20231124	112800	39079757	1624	1624	1624	1624	15
514	20231124	112700	39055397	1624	1624	1624	1624	0
515	20231124	112600	39055397	1624	1624	1624	1624	0
516	20231124	112500	39055397	1624	1624	1624	1624	0
517	20231124	112400	39055397	1624	1624	1624	1624	0
518	20231124	112300	39055397	1624	1624	1624	1624	4
519	20231124	112200	39048901	1625	1619	1625	1616	444
520	20231124	112100	38331034	1620	1620	1620	1620	0
521	20231124	112000	38331034	1620	1623	1623	1620	157
522	20231124	111900	38076535	1623	1624	1624	1623	5
523	20231124	111800	38068417	1625	1624	1626	1624	52
524	20231124	111700	37983891	1625	1620	1625	1620	98
525	20231124	111600	37825071	1620	1620	1620	1620	57
526	20231124	111500	37732731	1620	1620	1620	1620	98
527	20231124	111400	37573971	1620	1624	1624	1620	294
528	20231124	111300	37097201	1626	1626	1626	1626	0
529	20231124	111200	37097201	1626	1626	1626	1626	0
530	20231124	111100	37097201	1626	1624	1626	1624	193
531	20231124	111000	36783691	1623	1623	1623	1623	1
532	20231124	110900	36782068	1624	1625	1625	1624	98
533	20231124	110800	36622867	1626	1626	1626	1626	0
534	20231124	110700	36622867	1626	1626	1626	1626	0
535	20231124	110600	36622867	1626	1626	1626	1626	0
536	20231124	110500	36622867	1626	1626	1626	1626	49
537	20231124	110400	36543193	1627	1627	1627	1627	0
538	20231124	110300	36543193	1627	1628	1628	1626	53
539	20231124	110200	36456963	1628	1628	1628	1628	12
540	20231124	110100	36437427	1628	1628	1628	1628	1
541	20231124	110000	36435799	1625	1629	1629	1625	245
542	20231124	105900	36037184	1629	1629	1629	1629	4
543	20231124	105800	36030668	1628	1629	1629	1628	122
544	20231124	105700	35831933	1629	1628	1629	1628	123
545	20231124	105600	35631569	1629	1629	1629	1629	0
546	20231124	105500	35631569	1629	1629	1629	1629	100
547	20231124	105400	35468669	1629	1629	1629	1629	2
548	20231124	105300	35465411	1630	1630	1630	1630	0
549	20231124	105200	35465411	1630	1630	1630	1630	20
550	20231124	105100	35432811	1631	1631	1631	1631	0
551	20231124	105000	35432811	1631	1630	1631	1630	7410
552	20231124	104900	23347531	1630	1630	1630	1630	5
553	20231124	104800	23339381	1630	1630	1630	1630	0
554	20231124	104700	23339381	1630	1631	1631	1630	12
555	20231124	104600	23319816	1620	1625	1632	1619	182
556	20231124	104500	23024244	1626	1624	1631	1624	2231
557	20231124	104400	19392303	1622	1622	1622	1622	0
558	20231124	104300	19392303	1622	1623	1623	1622	16
559	20231124	104200	19366344	1624	1623	1624	1623	157
560	20231124	104100	19111420	1622	1622	1622	1622	49
561	20231124	104000	19031942	1621	1621	1621	1621	44
562	20231124	103900	18960618	1621	1621	1621	1621	93
563	20231124	103800	18809865	1621	1620	1621	1620	1242
564	20231124	103700	16797625	1620	1620	1620	1620	56
565	20231124	103600	16706905	1619	1619	1619	1619	5
566	20231124	103500	16698810	1620	1620	1620	1620	2
567	20231124	103400	16695570	1620	1620	1620	1620	5
568	20231124	103300	16687470	1619	1618	1619	1618	665
569	20231124	103200	15610988	1618	1618	1618	1618	0
570	20231124	103100	15610988	1618	1618	1618	1618	0
571	20231124	103000	15610988	1618	1618	1618	1618	0
572	20231124	102900	15610988	1618	1618	1618	1618	9
573	20231124	102800	15596426	1617	1617	1617	1617	0
574	20231124	102700	15596426	1617	1617	1617	1617	794
575	20231124	102600	14312528	1617	1616	1617	1616	1172
576	20231124	102500	12418556	1617	1617	1617	1617	0
577	20231124	102400	12418556	1617	1617	1617	1617	2
578	20231124	102300	12415322	1615	1615	1615	1615	491
579	20231124	102200	11622357	1615	1615	1615	1615	0
580	20231124	102100	11622357	1615	1615	1615	1615	0
581	20231124	102000	11622357	1615	1616	1616	1615	634
582	20231124	101900	10598347	1615	1614	1615	1614	1951
583	20231124	101800	7448464	1615	1615	1615	1615	0
584	20231124	101700	7448464	1615	1615	1615	1615	0
585	20231124	101600	7448464	1615	1615	1615	1615	5
586	20231124	101500	7440389	1615	1615	1615	1615	0
587	20231124	101400	7440389	1615	1615	1615	1615	0
588	20231124	101300	7440389	1615	1615	1615	1615	5
589	20231124	101200	7432314	1615	1615	1615	1615	12
590	20231124	101100	7412934	1613	1614	1615	1613	363
591	20231124	101000	6827069	1615	1615	1615	1615	5
592	20231124	100900	6818994	1615	1613	1615	1613	7
593	20231124	100800	6807693	1612	1612	1612	1612	30
594	20231124	100700	6759333	1614	1614	1614	1614	9
595	20231124	100600	6744807	1614	1614	1614	1614	9
596	20231124	100500	6730281	1614	1614	1614	1614	250
597	20231124	100400	6326781	1614	1614	1614	1614	0
598	20231124	100300	6326781	1614	1614	1614	1614	1
599	20231124	100200	6325167	1614	1614	1614	1614	0
600	20231124	100100	6325167	1614	1614	1614	1614	5
601	20231124	100000	6317097	1614	1614	1614	1614	2
602	20231124	095900	6313869	1614	1610	1614	1607	72
603	20231124	095800	6198070	1613	1613	1613	1613	0
604	20231124	095700	6198070	1613	1613	1613	1613	0
605	20231124	095600	6198070	1613	1613	1613	1613	0
606	20231124	095500	6198070	1613	1613	1613	1613	2
607	20231124	095400	6194844	1615	1615	1615	1615	0
608	20231124	095300	6194844	1615	1615	1615	1615	0
609	20231124	095200	6194844	1615	1614	1615	1614	375
610	20231124	095100	5589443	1615	1615	1615	1615	0
611	20231124	095000	5589443	1615	1615	1615	1615	0
612	20231124	094900	5589443	1615	1615	1615	1615	0
613	20231124	094800	5589443	1615	1615	1615	1615	0
614	20231124	094700	5589443	1615	1615	1615	1615	0
615	20231124	094600	5589443	1615	1615	1615	1615	0
616	20231124	094500	5589443	1615	1615	1615	1615	0
617	20231124	094400	5589443	1615	1615	1615	1615	0
618	20231124	094300	5589443	1615	1609	1615	1609	300
619	20231124	094200	5105324	1605	1605	1605	1605	3
620	20231124	094100	5100509	1605	1605	1605	1605	0
621	20231124	094000	5100509	1605	1605	1605	1605	0
622	20231124	093900	5100509	1605	1605	1605	1605	548
623	20231124	093800	4220969	1605	1605	1605	1605	0
624	20231124	093700	4220969	1605	1605	1605	1605	0
625	20231124	093600	4220969	1605	1605	1605	1605	1
626	20231124	093500	4219364	1612	1612	1612	1612	1
627	20231124	093400	4217752	1612	1612	1612	1612	3
628	20231124	093300	4212916	1605	1605	1605	1605	790
629	20231124	093200	2944966	1613	1613	1613	1613	0
630	20231124	093100	2944966	1613	1613	1613	1613	1
631	20231124	093000	2943353	1605	1605	1605	1605	0
632	20231124	092900	2943353	1605	1605	1605	1605	0
633	20231124	092800	2943353	1605	1605	1605	1605	0
634	20231124	092700	2943353	1605	1605	1605	1605	0
635	20231124	092600	2943353	1605	1605	1605	1605	61
636	20231124	092500	2845448	1615	1606	1615	1606	1039
637	20231124	092400	1167493	1615	1607	1615	1607	100
638	20231124	092300	1006154	1595	1595	1595	1595	0
639	20231124	092200	1006154	1595	1595	1595	1595	0
640	20231124	092100	1006154	1595	1595	1595	1595	0
641	20231124	092000	1006154	1595	1595	1595	1595	0
642	20231124	091900	1006154	1595	1595	1595	1595	0
643	20231124	091800	1006154	1595	1595	1595	1595	22
644	20231124	091700	971064	1615	1615	1615	1615	0
645	20231124	091600	971064	1615	1615	1615	1615	0
646	20231124	091500	971064	1615	1615	1615	1615	2
647	20231124	091400	967834	1615	1615	1615	1615	1
648	20231124	091300	966219	1617	1617	1617	1617	1
649	20231124	091200	964602	1620	1620	1620	1620	0
650	20231124	091100	964602	1620	1620	1620	1620	0
651	20231124	091000	964602	1620	1620	1620	1620	0
652	20231124	090900	964602	1620	1610	1621	1610	177
653	20231124	090800	677988	1621	1621	1621	1621	0
654	20231124	090700	677988	1621	1621	1621	1621	0
655	20231124	090600	677988	1621	1621	1621	1621	0
656	20231124	090500	677988	1621	1620	1622	1620	371
657	20231124	090400	76848	1620	1620	1620	1620	1
658	20231124	090300	75228	1586	1586	1586	1586	0
659	20231124	090200	75228	1586	1598	1623	1586	31
660	20231124	090100	25574	1598	1598	1598	1598	10
661	20231124	090000	9594	1599	1599	1599	1599	6