KissMeData/064800/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	194000	172900329	1239	1239	1239	1239	4312
3	20231124	193900	172900329	1239	1239	1239	1239	0
4	20231124	193800	172900329	1239	1239	1239	1239	0
5	20231124	193700	172900329	1239	1239	1239	1239	0
6	20231124	193600	172900329	1239	1239	1239	1239	0
7	20231124	193500	172900329	1239	1239	1239	1239	0
8	20231124	193400	172900329	1239	1239	1239	1239	0
9	20231124	193300	172900329	1239	1239	1239	1239	0
10	20231124	193200	172900329	1239	1239	1239	1239	0
11	20231124	193100	172900329	1239	1239	1239	1239	0
12	20231124	193000	172900329	1239	1239	1239	1239	0
13	20231124	192900	172900329	1239	1239	1239	1239	0
14	20231124	192800	172900329	1239	1239	1239	1239	0
15	20231124	192700	172900329	1239	1239	1239	1239	0
16	20231124	192600	172900329	1239	1239	1239	1239	0
17	20231124	192500	172900329	1239	1239	1239	1239	0
18	20231124	192400	172900329	1239	1239	1239	1239	0
19	20231124	192300	172900329	1239	1239	1239	1239	0
20	20231124	192200	172900329	1239	1239	1239	1239	0
21	20231124	192100	172900329	1239	1239	1239	1239	0
22	20231124	192000	172900329	1239	1239	1239	1239	0
23	20231124	191900	172900329	1239	1239	1239	1239	0
24	20231124	191800	172900329	1239	1239	1239	1239	0
25	20231124	191700	172900329	1239	1239	1239	1239	0
26	20231124	191600	172900329	1239	1239	1239	1239	0
27	20231124	191500	172900329	1239	1239	1239	1239	0
28	20231124	191400	172900329	1239	1239	1239	1239	0
29	20231124	191300	172900329	1239	1239	1239	1239	0
30	20231124	191200	172900329	1239	1239	1239	1239	0
31	20231124	191100	172900329	1239	1239	1239	1239	0
32	20231124	191000	172900329	1239	1239	1239	1239	4312
33	20231124	190900	172900329	1239	1239	1239	1239	0
34	20231124	190800	172900329	1239	1239	1239	1239	0
35	20231124	190700	172900329	1239	1239	1239	1239	0
36	20231124	190600	172900329	1239	1239	1239	1239	0
37	20231124	190500	172900329	1239	1239	1239	1239	0
38	20231124	190400	172900329	1239	1239	1239	1239	0
39	20231124	190300	172900329	1239	1239	1239	1239	0
40	20231124	190200	172900329	1239	1239	1239	1239	0
41	20231124	190100	172900329	1239	1239	1239	1239	0
42	20231124	190000	172900329	1239	1239	1239	1239	0
43	20231124	185900	172900329	1239	1239	1239	1239	0
44	20231124	185800	172900329	1239	1239	1239	1239	0
45	20231124	185700	172900329	1239	1239	1239	1239	0
46	20231124	185600	172900329	1239	1239	1239	1239	0
47	20231124	185500	172900329	1239	1239	1239	1239	0
48	20231124	185400	172900329	1239	1239	1239	1239	0
49	20231124	185300	172900329	1239	1239	1239	1239	0
50	20231124	185200	172900329	1239	1239	1239	1239	0
51	20231124	185100	172900329	1239	1239	1239	1239	0
52	20231124	185000	172900329	1239	1239	1239	1239	0
53	20231124	184900	172900329	1239	1239	1239	1239	0
54	20231124	184800	172900329	1239	1239	1239	1239	0
55	20231124	184700	172900329	1239	1239	1239	1239	0
56	20231124	184600	172900329	1239	1239	1239	1239	0
57	20231124	184500	172900329	1239	1239	1239	1239	0
58	20231124	184400	172900329	1239	1239	1239	1239	0
59	20231124	184300	172900329	1239	1239	1239	1239	0
60	20231124	184200	172900329	1239	1239	1239	1239	0
61	20231124	184100	172900329	1239	1239	1239	1239	0
62	20231124	184000	172900329	1239	1239	1239	1239	4312
63	20231124	183900	172900329	1239	1239	1239	1239	0
64	20231124	183800	172900329	1239	1239	1239	1239	0
65	20231124	183700	172900329	1239	1239	1239	1239	0
66	20231124	183600	172900329	1239	1239	1239	1239	0
67	20231124	183500	172900329	1239	1239	1239	1239	0
68	20231124	183400	172900329	1239	1239	1239	1239	0
69	20231124	183300	172900329	1239	1239	1239	1239	0
70	20231124	183200	172900329	1239	1239	1239	1239	0
71	20231124	183100	172900329	1239	1239	1239	1239	0
72	20231124	183000	172900329	1239	1239	1239	1239	0
73	20231124	182900	172900329	1239	1239	1239	1239	0
74	20231124	182800	172900329	1239	1239	1239	1239	0
75	20231124	182700	172900329	1239	1239	1239	1239	0
76	20231124	182600	172900329	1239	1239	1239	1239	0
77	20231124	182500	172900329	1239	1239	1239	1239	0
78	20231124	182400	172900329	1239	1239	1239	1239	0
79	20231124	182300	172900329	1239	1239	1239	1239	0
80	20231124	182200	172900329	1239	1239	1239	1239	0
81	20231124	182100	172900329	1239	1239	1239	1239	0
82	20231124	182000	172900329	1239	1239	1239	1239	0
83	20231124	181900	172900329	1239	1239	1239	1239	0
84	20231124	181800	172900329	1239	1239	1239	1239	0
85	20231124	181700	172900329	1239	1239	1239	1239	0
86	20231124	181600	172900329	1239	1239	1239	1239	0
87	20231124	181500	172900329	1239	1239	1239	1239	0
88	20231124	181400	172900329	1239	1239	1239	1239	0
89	20231124	181300	172900329	1239	1239	1239	1239	0
90	20231124	181200	172900329	1239	1239	1239	1239	0
91	20231124	181100	172900329	1239	1239	1239	1239	0
92	20231124	181000	172900329	1239	1239	1239	1239	4312
93	20231124	180900	172900329	1239	1239	1239	1239	0
94	20231124	180800	172900329	1239	1239	1239	1239	0
95	20231124	180700	172900329	1239	1239	1239	1239	0
96	20231124	180600	172900329	1239	1239	1239	1239	0
97	20231124	180500	172900329	1239	1239	1239	1239	0
98	20231124	180400	172900329	1239	1239	1239	1239	0
99	20231124	180300	172900329	1239	1239	1239	1239	0
100	20231124	180200	172900329	1239	1239	1239	1239	0
101	20231124	180100	172900329	1239	1239	1239	1239	0
102	20231124	180000	172900329	1239	1239	1239	1239	0
103	20231124	175900	172900329	1239	1239	1239	1239	0
104	20231124	175800	172900329	1239	1239	1239	1239	0
105	20231124	175700	172900329	1239	1239	1239	1239	0
106	20231124	175600	172900329	1239	1239	1239	1239	0
107	20231124	175500	172900329	1239	1239	1239	1239	0
108	20231124	175400	172900329	1239	1239	1239	1239	0
109	20231124	175300	172900329	1239	1239	1239	1239	0
110	20231124	175200	172900329	1239	1239	1239	1239	0
111	20231124	175100	172900329	1239	1239	1239	1239	0
112	20231124	175000	172900329	1239	1239	1239	1239	0
113	20231124	174900	172900329	1239	1239	1239	1239	0
114	20231124	174800	172900329	1239	1239	1239	1239	0
115	20231124	174700	172900329	1239	1239	1239	1239	0
116	20231124	174600	172900329	1239	1239	1239	1239	0
117	20231124	174500	172900329	1239	1239	1239	1239	0
118	20231124	174400	172900329	1239	1239	1239	1239	0
119	20231124	174300	172900329	1239	1239	1239	1239	0
120	20231124	174200	172900329	1239	1239	1239	1239	0
121	20231124	174100	172900329	1239	1239	1239	1239	0
122	20231124	174000	172900329	1239	1239	1239	1239	4312
123	20231124	173900	172900329	1239	1239	1239	1239	0
124	20231124	173800	172900329	1239	1239	1239	1239	0
125	20231124	173700	172900329	1239	1239	1239	1239	0
126	20231124	173600	172900329	1239	1239	1239	1239	0
127	20231124	173500	172900329	1239	1239	1239	1239	0
128	20231124	173400	172900329	1239	1239	1239	1239	0
129	20231124	173300	172900329	1239	1239	1239	1239	0
130	20231124	173200	172900329	1239	1239	1239	1239	0
131	20231124	173100	172900329	1239	1239	1239	1239	0
132	20231124	173000	172900329	1239	1239	1239	1239	0
133	20231124	172900	172900329	1239	1239	1239	1239	0
134	20231124	172800	172900329	1239	1239	1239	1239	0
135	20231124	172700	172900329	1239	1239	1239	1239	0
136	20231124	172600	172900329	1239	1239	1239	1239	0
137	20231124	172500	172900329	1239	1239	1239	1239	0
138	20231124	172400	172900329	1239	1239	1239	1239	0
139	20231124	172300	172900329	1239	1239	1239	1239	0
140	20231124	172200	172900329	1239	1239	1239	1239	0
141	20231124	172100	172900329	1239	1239	1239	1239	0
142	20231124	172000	172900329	1239	1239	1239	1239	0
143	20231124	171900	172900329	1239	1239	1239	1239	0
144	20231124	171800	172900329	1239	1239	1239	1239	0
145	20231124	171700	172900329	1239	1239	1239	1239	0
146	20231124	171600	172900329	1239	1239	1239	1239	0
147	20231124	171500	172900329	1239	1239	1239	1239	0
148	20231124	171400	172900329	1239	1239	1239	1239	0
149	20231124	171300	172900329	1239	1239	1239	1239	0
150	20231124	171200	172900329	1239	1239	1239	1239	0
151	20231124	171100	172900329	1239	1239	1239	1239	0
152	20231124	171000	172900329	1239	1239	1239	1239	4312
153	20231124	170900	172900329	1239	1239	1239	1239	0
154	20231124	170800	172900329	1239	1239	1239	1239	0
155	20231124	170700	172900329	1239	1239	1239	1239	0
156	20231124	170600	172900329	1239	1239	1239	1239	0
157	20231124	170500	172900329	1239	1239	1239	1239	0
158	20231124	170400	172900329	1239	1239	1239	1239	0
159	20231124	170300	172900329	1239	1239	1239	1239	0
160	20231124	170200	172900329	1239	1239	1239	1239	0
161	20231124	170100	172900329	1239	1239	1239	1239	0
162	20231124	170000	172900329	1239	1239	1239	1239	0
163	20231124	165900	172900329	1239	1239	1239	1239	0
164	20231124	165800	172900329	1239	1239	1239	1239	0
165	20231124	165700	172900329	1239	1239	1239	1239	0
166	20231124	165600	172900329	1239	1239	1239	1239	0
167	20231124	165500	172900329	1239	1239	1239	1239	0
168	20231124	165400	172900329	1239	1239	1239	1239	0
169	20231124	165300	172900329	1239	1239	1239	1239	0
170	20231124	165200	172900329	1239	1239	1239	1239	0
171	20231124	165100	172900329	1239	1239	1239	1239	0
172	20231124	165000	172900329	1239	1239	1239	1239	0
173	20231124	164900	172900329	1239	1239	1239	1239	0
174	20231124	164800	172900329	1239	1239	1239	1239	0
175	20231124	164700	172900329	1239	1239	1239	1239	0
176	20231124	164600	172900329	1239	1239	1239	1239	0
177	20231124	164500	172900329	1239	1239	1239	1239	0
178	20231124	164400	172900329	1239	1239	1239	1239	0
179	20231124	164300	172900329	1239	1239	1239	1239	0
180	20231124	164200	172900329	1239	1239	1239	1239	0
181	20231124	164100	172900329	1239	1239	1239	1239	0
182	20231124	164000	172900329	1239	1239	1239	1239	4312
183	20231124	163900	172900329	1239	1239	1239	1239	0
184	20231124	163800	172900329	1239	1239	1239	1239	0
185	20231124	163700	172900329	1239	1239	1239	1239	0
186	20231124	163600	172900329	1239	1239	1239	1239	0
187	20231124	163500	172900329	1239	1239	1239	1239	0
188	20231124	163400	172900329	1239	1239	1239	1239	0
189	20231124	163300	172900329	1239	1239	1239	1239	0
190	20231124	163200	172900329	1239	1239	1239	1239	0
191	20231124	163100	172900329	1239	1239	1239	1239	0
192	20231124	163000	172900329	1239	1239	1239	1239	0
193	20231124	162900	172900329	1239	1239	1239	1239	0
194	20231124	162800	172900329	1239	1239	1239	1239	0
195	20231124	162700	172900329	1239	1239	1239	1239	0
196	20231124	162600	172900329	1239	1239	1239	1239	0
197	20231124	162500	172900329	1239	1239	1239	1239	0
198	20231124	162400	172900329	1239	1239	1239	1239	0
199	20231124	162300	172900329	1239	1239	1239	1239	0
200	20231124	162200	172900329	1239	1239	1239	1239	0
201	20231124	162100	172900329	1239	1239	1239	1239	0
202	20231124	162000	172900329	1239	1239	1239	1239	0
203	20231124	161900	172900329	1239	1239	1239	1239	0
204	20231124	161800	172900329	1239	1239	1239	1239	0
205	20231124	161700	172900329	1239	1239	1239	1239	0
206	20231124	161600	172900329	1239	1239	1239	1239	0
207	20231124	161500	172900329	1239	1239	1239	1239	0
208	20231124	161400	172900329	1239	1239	1239	1239	0
209	20231124	161300	172900329	1239	1239	1239	1239	0
210	20231124	161200	172900329	1239	1239	1239	1239	0
211	20231124	161100	172900329	1239	1239	1239	1239	0
212	20231124	161000	172900329	1239	1239	1239	1239	4312
213	20231124	160900	172900329	1239	1239	1239	1239	0
214	20231124	160800	172900329	1239	1239	1239	1239	0
215	20231124	160700	172900329	1239	1239	1239	1239	0
216	20231124	160600	172900329	1239	1239	1239	1239	0
217	20231124	160500	172900329	1239	1239	1239	1239	0
218	20231124	160400	172900329	1239	1239	1239	1239	0
219	20231124	160300	172900329	1239	1239	1239	1239	0
220	20231124	160200	172900329	1239	1239	1239	1239	0
221	20231124	160100	172900329	1239	1239	1239	1239	0
222	20231124	160000	172900329	1239	1239	1239	1239	0
223	20231124	155900	172900329	1239	1239	1239	1239	0
224	20231124	155800	172900329	1239	1239	1239	1239	0
225	20231124	155700	172900329	1239	1239	1239	1239	0
226	20231124	155600	172900329	1239	1239	1239	1239	0
227	20231124	155500	172900329	1239	1239	1239	1239	0
228	20231124	155400	172900329	1239	1239	1239	1239	0
229	20231124	155300	172900329	1239	1239	1239	1239	0
230	20231124	155200	172900329	1239	1239	1239	1239	0
231	20231124	155100	172900329	1239	1239	1239	1239	0
232	20231124	155000	172900329	1239	1239	1239	1239	0
233	20231124	154900	172900329	1239	1239	1239	1239	0
234	20231124	154800	172900329	1239	1239	1239	1239	0
235	20231124	154700	172900329	1239	1239	1239	1239	0
236	20231124	154600	172900329	1239	1239	1239	1239	0
237	20231124	154500	172900329	1239	1239	1239	1239	0
238	20231124	154400	172900329	1239	1239	1239	1239	0
239	20231124	154300	172900329	1239	1239	1239	1239	0
240	20231124	154200	172900329	1239	1239	1239	1239	0
241	20231124	154100	172900329	1239	1239	1239	1239	0
242	20231124	154000	172900329	1239	1239	1239	1239	4312
243	20231124	153900	172900329	1239	1239	1239	1239	0
244	20231124	153800	172900329	1239	1239	1239	1239	0
245	20231124	153700	172900329	1239	1239	1239	1239	0
246	20231124	153600	172900329	1239	1239	1239	1239	0
247	20231124	153500	172900329	1239	1239	1239	1239	0
248	20231124	153400	172900329	1239	1239	1239	1239	0
249	20231124	153300	172900329	1239	1239	1239	1239	0
250	20231124	153200	172900329	1239	1239	1239	1239	0
251	20231124	153100	172900329	1239	1239	1239	1239	0
252	20231124	153000	172900329	1239	1239	1239	1239	4312
253	20231124	152900	167557761	1240	1240	1240	1240	0
254	20231124	152800	167557761	1240	1240	1240	1240	0
255	20231124	152700	167557761	1240	1240	1240	1240	0
256	20231124	152600	167557761	1240	1240	1240	1240	0
257	20231124	152500	167557761	1240	1240	1240	1240	0
258	20231124	152400	167557761	1240	1240	1240	1240	0
259	20231124	152300	167557761	1240	1240	1240	1240	0
260	20231124	152200	167557761	1240	1240	1240	1240	0
261	20231124	152100	167557761	1240	1240	1240	1240	0
262	20231124	152000	167557761	1240	1240	1240	1240	0
263	20231124	151900	167557761	1240	1240	1240	1240	0
264	20231124	151800	167557761	1240	1240	1240	1240	0
265	20231124	151700	167557761	1240	1241	1241	1240	258
266	20231124	151600	167237840	1239	1239	1239	1239	0
267	20231124	151500	167237840	1239	1239	1239	1239	16
268	20231124	151400	167218016	1239	1239	1241	1239	1815
269	20231124	151300	164968291	1241	1241	1241	1241	10
270	20231124	151200	164955881	1241	1239	1241	1239	375
271	20231124	151100	164491236	1239	1239	1239	1239	0
272	20231124	151000	164491236	1239	1241	1241	1239	2249
273	20231124	150900	161700230	1241	1239	1241	1239	19
274	20231124	150800	161676687	1239	1239	1239	1239	0
275	20231124	150700	161676687	1239	1239	1239	1239	1872
276	20231124	150600	159357279	1239	1239	1239	1239	0
277	20231124	150500	159357279	1239	1239	1239	1239	0
278	20231124	150400	159357279	1239	1239	1239	1239	44
279	20231124	150300	159302763	1241	1241	1241	1241	100
280	20231124	150200	159178663	1239	1239	1239	1239	0
281	20231124	150100	159178663	1239	1239	1239	1239	1
282	20231124	150000	159177424	1241	1241	1241	1241	16
283	20231124	145900	159157568	1241	1241	1241	1241	200
284	20231124	145800	158909368	1237	1237	1237	1237	0
285	20231124	145700	158909368	1237	1237	1237	1237	0
286	20231124	145600	158909368	1237	1237	1237	1237	0
287	20231124	145500	158909368	1237	1237	1237	1237	0
288	20231124	145400	158909368	1237	1237	1237	1237	190
289	20231124	145300	158674338	1237	1237	1237	1237	0
290	20231124	145200	158674338	1237	1237	1237	1237	0
291	20231124	145100	158674338	1237	1237	1237	1237	0
292	20231124	145000	158674338	1237	1237	1237	1237	0
293	20231124	144900	158674338	1237	1237	1237	1237	1
294	20231124	144800	158673101	1242	1242	1242	1242	0
295	20231124	144700	158673101	1242	1242	1242	1242	0
296	20231124	144600	158673101	1242	1242	1242	1242	0
297	20231124	144500	158673101	1242	1241	1242	1241	500
298	20231124	144400	158052427	1237	1237	1237	1237	0
299	20231124	144300	158052427	1237	1237	1237	1237	0
300	20231124	144200	158052427	1237	1237	1237	1237	0
301	20231124	144100	158052427	1237	1237	1237	1237	0
302	20231124	144000	158052427	1237	1237	1237	1237	0
303	20231124	143900	158052427	1237	1237	1237	1237	0
304	20231124	143800	158052427	1237	1241	1241	1237	101
305	20231124	143700	157927090	1240	1240	1240	1240	100
306	20231124	143600	157803090	1237	1237	1237	1237	0
307	20231124	143500	157803090	1237	1237	1237	1237	0
308	20231124	143400	157803090	1237	1237	1237	1237	1
309	20231124	143300	157801853	1241	1241	1241	1241	0
310	20231124	143200	157801853	1241	1241	1241	1241	0
311	20231124	143100	157801853	1241	1241	1241	1241	0
312	20231124	143000	157801853	1241	1241	1241	1241	2
313	20231124	142900	157799371	1237	1237	1237	1237	0
314	20231124	142800	157799371	1237	1237	1237	1237	0
315	20231124	142700	157799371	1237	1237	1237	1237	0
316	20231124	142600	157799371	1237	1237	1237	1237	0
317	20231124	142500	157799371	1237	1237	1237	1237	0
318	20231124	142400	157799371	1237	1237	1237	1237	0
319	20231124	142300	157799371	1237	1237	1237	1237	0
320	20231124	142200	157799371	1237	1237	1237	1237	1000
321	20231124	142100	156562371	1237	1237	1237	1237	2000
322	20231124	142000	154088371	1242	1235	1243	1235	251
323	20231124	141900	153776586	1242	1242	1242	1242	100
324	20231124	141800	153652386	1235	1235	1235	1235	0
325	20231124	141700	153652386	1235	1235	1235	1235	0
326	20231124	141600	153652386	1235	1235	1235	1235	0
327	20231124	141500	153652386	1235	1235	1235	1235	0
328	20231124	141400	153652386	1235	1235	1235	1235	1
329	20231124	141300	153651151	1242	1238	1242	1238	2063
330	20231124	141200	151089573	1235	1235	1235	1235	0
331	20231124	141100	151089573	1235	1235	1235	1235	0
332	20231124	141000	151089573	1235	1235	1235	1235	1194
333	20231124	140900	149614983	1235	1235	1235	1235	0
334	20231124	140800	149614983	1235	1235	1235	1235	0
335	20231124	140700	149614983	1235	1235	1235	1235	45
336	20231124	140600	149559408	1235	1235	1235	1235	0
337	20231124	140500	149559408	1235	1235	1235	1235	0
338	20231124	140400	149559408	1235	1235	1235	1235	222
339	20231124	140300	149285238	1235	1235	1235	1235	0
340	20231124	140200	149285238	1235	1235	1235	1235	1
341	20231124	140100	149284003	1238	1238	1238	1238	0
342	20231124	140000	149284003	1238	1238	1238	1238	0
343	20231124	135900	149284003	1238	1238	1238	1238	0
344	20231124	135800	149284003	1238	1238	1238	1238	0
345	20231124	135700	149284003	1238	1238	1238	1238	0
346	20231124	135600	149284003	1238	1238	1238	1238	0
347	20231124	135500	149284003	1238	1238	1238	1238	0
348	20231124	135400	149284003	1238	1238	1238	1238	0
349	20231124	135300	149284003	1238	1238	1238	1238	0
350	20231124	135200	149284003	1238	1238	1238	1238	0
351	20231124	135100	149284003	1238	1238	1238	1238	0
352	20231124	135000	149284003	1238	1238	1238	1238	0
353	20231124	134900	149284003	1238	1238	1238	1238	0
354	20231124	134800	149284003	1238	1238	1238	1238	0
355	20231124	134700	149284003	1238	1237	1238	1237	609
356	20231124	134600	148530563	1235	1235	1235	1235	0
357	20231124	134500	148530563	1235	1235	1235	1235	0
358	20231124	134400	148530563	1235	1235	1235	1235	0
359	20231124	134300	148530563	1235	1235	1235	1235	300
360	20231124	134200	148160063	1235	1235	1235	1235	241
361	20231124	134100	147862428	1236	1236	1236	1236	0
362	20231124	134000	147862428	1236	1236	1236	1236	0
363	20231124	133900	147862428	1236	1236	1236	1236	0
364	20231124	133800	147862428	1236	1236	1236	1236	0
365	20231124	133700	147862428	1236	1236	1236	1236	0
366	20231124	133600	147862428	1236	1236	1236	1236	0
367	20231124	133500	147862428	1236	1236	1236	1236	0
368	20231124	133400	147862428	1236	1236	1236	1236	0
369	20231124	133300	147862428	1236	1236	1236	1236	0
370	20231124	133200	147862428	1236	1236	1236	1236	0
371	20231124	133100	147862428	1236	1236	1236	1236	394
372	20231124	133000	147375444	1236	1236	1236	1236	0
373	20231124	132900	147375444	1236	1236	1236	1236	838
374	20231124	132800	146339676	1236	1236	1236	1236	0
375	20231124	132700	146339676	1236	1236	1236	1236	1
376	20231124	132600	146338440	1237	1237	1237	1237	0
377	20231124	132500	146338440	1237	1237	1237	1237	2013
378	20231124	132400	143848359	1238	1238	1238	1238	1921
379	20231124	132300	141470161	1242	1242	1242	1242	0
380	20231124	132200	141470161	1242	1242	1242	1242	0
381	20231124	132100	141470161	1242	1242	1242	1242	0
382	20231124	132000	141470161	1242	1242	1242	1242	0
383	20231124	131900	141470161	1242	1242	1242	1242	0
384	20231124	131800	141470161	1242	1242	1242	1242	0
385	20231124	131700	141470161	1242	1242	1242	1242	0
386	20231124	131600	141470161	1242	1242	1242	1242	0
387	20231124	131500	141470161	1242	1242	1242	1242	0
388	20231124	131400	141470161	1242	1242	1242	1242	0
389	20231124	131300	141470161	1242	1242	1242	1242	1
390	20231124	131200	141468919	1237	1237	1237	1237	0
391	20231124	131100	141468919	1237	1237	1237	1237	0
392	20231124	131000	141468919	1237	1237	1237	1237	0
393	20231124	130900	141468919	1237	1237	1237	1237	0
394	20231124	130800	141468919	1237	1237	1237	1237	0
395	20231124	130700	141468919	1237	1237	1237	1237	0
396	20231124	130600	141468919	1237	1237	1237	1237	0
397	20231124	130500	141468919	1237	1237	1237	1237	0
398	20231124	130400	141468919	1237	1237	1237	1237	0
399	20231124	130300	141468919	1237	1237	1237	1237	0
400	20231124	130200	141468919	1237	1237	1237	1237	0
401	20231124	130100	141468919	1237	1237	1237	1237	1
402	20231124	130000	141467682	1242	1242	1242	1242	0
403	20231124	125900	141467682	1242	1242	1242	1242	1
404	20231124	125800	141466440	1237	1237	1237	1237	0
405	20231124	125700	141466440	1237	1237	1237	1237	0
406	20231124	125600	141466440	1237	1237	1237	1237	0
407	20231124	125500	141466440	1237	1237	1237	1237	0
408	20231124	125400	141466440	1237	1237	1237	1237	0
409	20231124	125300	141466440	1237	1237	1237	1237	0
410	20231124	125200	141466440	1237	1237	1237	1237	0
411	20231124	125100	141466440	1237	1237	1237	1237	0
412	20231124	125000	141466440	1237	1237	1237	1237	0
413	20231124	124900	141466440	1237	1237	1237	1237	0
414	20231124	124800	141466440	1237	1237	1237	1237	0
415	20231124	124700	141466440	1237	1237	1237	1237	0
416	20231124	124600	141466440	1237	1237	1237	1237	0
417	20231124	124500	141466440	1237	1237	1237	1237	0
418	20231124	124400	141466440	1237	1237	1237	1237	0
419	20231124	124300	141466440	1237	1237	1237	1237	0
420	20231124	124200	141466440	1237	1237	1237	1237	0
421	20231124	124100	141466440	1237	1237	1237	1237	0
422	20231124	124000	141466440	1237	1237	1237	1237	0
423	20231124	123900	141466440	1237	1237	1237	1237	0
424	20231124	123800	141466440	1237	1237	1237	1237	0
425	20231124	123700	141466440	1237	1237	1237	1237	0
426	20231124	123600	141466440	1237	1237	1237	1237	0
427	20231124	123500	141466440	1237	1237	1237	1237	0
428	20231124	123400	141466440	1237	1237	1237	1237	490
429	20231124	123300	140860310	1237	1237	1237	1237	0
430	20231124	123200	140860310	1237	1237	1237	1237	0
431	20231124	123100	140860310	1237	1237	1237	1237	172
432	20231124	123000	140647546	1237	1237	1237	1237	0
433	20231124	122900	140647546	1237	1237	1237	1237	0
434	20231124	122800	140647546	1237	1237	1237	1237	0
435	20231124	122700	140647546	1237	1237	1237	1237	120
436	20231124	122600	140499106	1237	1237	1237	1237	0
437	20231124	122500	140499106	1237	1237	1237	1237	110
438	20231124	122400	140363036	1237	1237	1237	1237	150
439	20231124	122300	140177486	1237	1237	1237	1237	0
440	20231124	122200	140177486	1237	1237	1237	1237	0
441	20231124	122100	140177486	1237	1237	1237	1237	0
442	20231124	122000	140177486	1237	1237	1237	1237	150
443	20231124	121900	139991936	1237	1237	1237	1237	0
444	20231124	121800	139991936	1237	1237	1237	1237	80
445	20231124	121700	139892976	1237	1238	1238	1237	21
446	20231124	121600	139866979	1238	1238	1238	1238	200
447	20231124	121500	139619379	1239	1239	1239	1239	0
448	20231124	121400	139619379	1239	1239	1239	1239	0
449	20231124	121300	139619379	1239	1239	1239	1239	183
450	20231124	121200	139392642	1239	1239	1239	1239	17
451	20231124	121100	139371579	1239	1239	1239	1239	132
452	20231124	121000	139208031	1240	1240	1240	1240	0
453	20231124	120900	139208031	1240	1240	1240	1240	68
454	20231124	120800	139123711	1240	1240	1240	1240	0
455	20231124	120700	139123711	1240	1240	1240	1240	0
456	20231124	120600	139123711	1240	1240	1240	1240	0
457	20231124	120500	139123711	1240	1240	1240	1240	0
458	20231124	120400	139123711	1240	1240	1240	1240	0
459	20231124	120300	139123711	1240	1240	1240	1240	0
460	20231124	120200	139123711	1240	1240	1240	1240	0
461	20231124	120100	139123711	1240	1240	1240	1240	0
462	20231124	120000	139123711	1240	1240	1240	1240	0
463	20231124	115900	139123711	1240	1240	1240	1240	0
464	20231124	115800	139123711	1240	1240	1240	1240	0
465	20231124	115700	139123711	1240	1240	1240	1240	0
466	20231124	115600	139123711	1240	1240	1240	1240	0
467	20231124	115500	139123711	1240	1240	1240	1240	0
468	20231124	115400	139123711	1240	1240	1240	1240	0
469	20231124	115300	139123711	1240	1240	1240	1240	111
470	20231124	115200	138986071	1239	1239	1239	1239	1
471	20231124	115100	138984832	1240	1240	1240	1240	0
472	20231124	115000	138984832	1240	1240	1240	1240	299
473	20231124	114900	138614072	1240	1240	1240	1240	0
474	20231124	114800	138614072	1240	1240	1240	1240	0
475	20231124	114700	138614072	1240	1240	1240	1240	0
476	20231124	114600	138614072	1240	1240	1240	1240	0
477	20231124	114500	138614072	1240	1240	1240	1240	0
478	20231124	114400	138614072	1240	1240	1240	1240	0
479	20231124	114300	138614072	1240	1240	1240	1240	200
480	20231124	114200	138366072	1240	1240	1240	1240	150
481	20231124	114100	138180072	1240	1240	1240	1240	0
482	20231124	114000	138180072	1240	1240	1240	1240	0
483	20231124	113900	138180072	1240	1240	1240	1240	424
484	20231124	113800	137654312	1239	1239	1239	1239	0
485	20231124	113700	137654312	1239	1239	1239	1239	0
486	20231124	113600	137654312	1239	1239	1239	1239	1
487	20231124	113500	137653073	1240	1240	1240	1240	1000
488	20231124	113400	136413073	1240	1240	1240	1240	0
489	20231124	113300	136413073	1240	1240	1240	1240	0
490	20231124	113200	136413073	1240	1240	1240	1240	0
491	20231124	113100	136413073	1240	1240	1240	1240	190
492	20231124	113000	136177473	1239	1238	1239	1238	302
493	20231124	112900	135803414	1238	1238	1238	1238	0
494	20231124	112800	135803414	1238	1238	1238	1238	0
495	20231124	112700	135803414	1238	1238	1238	1238	0
496	20231124	112600	135803414	1238	1238	1238	1238	0
497	20231124	112500	135803414	1238	1238	1238	1238	0
498	20231124	112400	135803414	1238	1238	1238	1238	0
499	20231124	112300	135803414	1238	1238	1238	1238	0
500	20231124	112200	135803414	1238	1238	1238	1238	0
501	20231124	112100	135803414	1238	1238	1238	1238	0
502	20231124	112000	135803414	1238	1238	1238	1238	0
503	20231124	111900	135803414	1238	1238	1238	1238	0
504	20231124	111800	135803414	1238	1238	1238	1238	0
505	20231124	111700	135803414	1238	1238	1238	1238	0
506	20231124	111600	135803414	1238	1238	1238	1238	1
507	20231124	111500	135802176	1238	1238	1238	1238	0
508	20231124	111400	135802176	1238	1238	1238	1238	0
509	20231124	111300	135802176	1238	1238	1238	1238	0
510	20231124	111200	135802176	1238	1238	1238	1238	0
511	20231124	111100	135802176	1238	1238	1238	1238	0
512	20231124	111000	135802176	1238	1238	1238	1238	0
513	20231124	110900	135802176	1238	1238	1238	1238	0
514	20231124	110800	135802176	1238	1238	1238	1238	0
515	20231124	110700	135802176	1238	1238	1238	1238	0
516	20231124	110600	135802176	1238	1238	1238	1238	0
517	20231124	110500	135802176	1238	1238	1238	1238	0
518	20231124	110400	135802176	1238	1238	1238	1238	0
519	20231124	110300	135802176	1238	1238	1238	1238	0
520	20231124	110200	135802176	1238	1238	1238	1238	0
521	20231124	110100	135802176	1238	1238	1238	1238	0
522	20231124	110000	135802176	1238	1238	1238	1238	0
523	20231124	105900	135802176	1238	1238	1238	1238	0
524	20231124	105800	135802176	1238	1238	1238	1238	0
525	20231124	105700	135802176	1238	1238	1238	1238	0
526	20231124	105600	135802176	1238	1238	1238	1238	0
527	20231124	105500	135802176	1238	1238	1238	1238	1
528	20231124	105400	135800938	1243	1243	1243	1243	0
529	20231124	105300	135800938	1243	1243	1243	1243	1
530	20231124	105200	135799695	1238	1238	1238	1238	0
531	20231124	105100	135799695	1238	1238	1238	1238	0
532	20231124	105000	135799695	1238	1238	1238	1238	0
533	20231124	104900	135799695	1238	1238	1238	1238	0
534	20231124	104800	135799695	1238	1238	1238	1238	150
535	20231124	104700	135613995	1238	1238	1238	1238	0
536	20231124	104600	135613995	1238	1238	1238	1238	0
537	20231124	104500	135613995	1238	1238	1238	1238	0
538	20231124	104400	135613995	1238	1238	1238	1238	0
539	20231124	104300	135613995	1238	1238	1238	1238	0
540	20231124	104200	135613995	1238	1238	1238	1238	0
541	20231124	104100	135613995	1238	1238	1238	1238	0
542	20231124	104000	135613995	1238	1238	1238	1238	0
543	20231124	103900	135613995	1238	1238	1238	1238	0
544	20231124	103800	135613995	1238	1238	1238	1238	0
545	20231124	103700	135613995	1238	1238	1238	1238	0
546	20231124	103600	135613995	1238	1238	1238	1238	710
547	20231124	103500	134735015	1236	1236	1236	1236	0
548	20231124	103400	134735015	1236	1236	1236	1236	0
549	20231124	103300	134735015	1236	1236	1236	1236	0
550	20231124	103200	134735015	1236	1236	1236	1236	0
551	20231124	103100	134735015	1236	1236	1236	1236	1
552	20231124	103000	134733779	1239	1237	1239	1237	200
553	20231124	102900	134486179	1236	1236	1236	1236	0
554	20231124	102800	134486179	1236	1236	1236	1236	0
555	20231124	102700	134486179	1236	1236	1236	1236	21
556	20231124	102600	134460223	1236	1236	1236	1236	0
557	20231124	102500	134460223	1236	1236	1236	1236	0
558	20231124	102400	134460223	1236	1236	1236	1236	0
559	20231124	102300	134460223	1236	1236	1236	1236	0
560	20231124	102200	134460223	1236	1236	1236	1236	0
561	20231124	102100	134460223	1236	1236	1236	1236	0
562	20231124	102000	134460223	1236	1236	1236	1236	0
563	20231124	101900	134460223	1236	1236	1236	1236	0
564	20231124	101800	134460223	1236	1236	1236	1236	0
565	20231124	101700	134460223	1236	1236	1236	1236	1
566	20231124	101600	134458987	1238	1238	1238	1238	0
567	20231124	101500	134458987	1238	1238	1238	1238	1762
568	20231124	101400	132277631	1238	1238	1238	1238	0
569	20231124	101300	132277631	1238	1238	1238	1238	1
570	20231124	101200	132276393	1242	1242	1242	1242	0
571	20231124	101100	132276393	1242	1242	1242	1242	0
572	20231124	101000	132276393	1242	1242	1242	1242	0
573	20231124	100900	132276393	1242	1242	1242	1242	0
574	20231124	100800	132276393	1242	1242	1242	1242	0
575	20231124	100700	132276393	1242	1242	1242	1242	0
576	20231124	100600	132276393	1242	1242	1242	1242	0
577	20231124	100500	132276393	1242	1242	1242	1242	0
578	20231124	100400	132276393	1242	1242	1242	1242	0
579	20231124	100300	132276393	1242	1242	1242	1242	0
580	20231124	100200	132276393	1242	1242	1242	1242	0
581	20231124	100100	132276393	1242	1242	1242	1242	0
582	20231124	100000	132276393	1242	1243	1243	1235	6107
583	20231124	095900	124724750	1246	1246	1246	1246	0
584	20231124	095800	124724750	1246	1246	1246	1246	0
585	20231124	095700	124724750	1246	1246	1246	1246	0
586	20231124	095600	124724750	1246	1246	1246	1246	0
587	20231124	095500	124724750	1246	1245	1246	1245	495
588	20231124	095400	124107981	1243	1243	1243	1243	4
589	20231124	095300	124103009	1245	1245	1245	1245	0
590	20231124	095200	124103009	1245	1245	1245	1245	28
591	20231124	095100	124068149	1245	1245	1246	1245	507
592	20231124	095000	123436928	1246	1246	1246	1246	220
593	20231124	094900	123162808	1246	1246	1246	1246	50
594	20231124	094800	123100508	1248	1249	1249	1248	6
595	20231124	094700	123093019	1248	1247	1248	1245	499
596	20231124	094600	122470667	1247	1245	1247	1245	1030
597	20231124	094500	121187286	1247	1246	1247	1246	121
598	20231124	094400	121036420	1244	1243	1244	1243	104
599	20231124	094300	120907098	1241	1241	1241	1240	754
600	20231124	094200	119971438	1241	1241	1244	1241	716
601	20231124	094100	119082078	1241	1241	1241	1241	95
602	20231124	094000	118964183	1243	1241	1243	1241	156
603	20231124	093900	118770524	1237	1243	1243	1237	2460
604	20231124	093800	115727444	1244	1241	1244	1241	781
605	20231124	093700	114757592	1241	1241	1241	1241	26
606	20231124	093600	114725326	1242	1242	1242	1242	1
607	20231124	093500	114724084	1245	1245	1245	1245	2
608	20231124	093400	114721594	1236	1236	1236	1236	50
609	20231124	093300	114659794	1236	1239	1246	1232	23
610	20231124	093200	114631357	1231	1231	1231	1231	0
611	20231124	093100	114631357	1231	1233	1233	1231	2044
612	20231124	093000	112111107	1233	1221	1233	1221	19250
613	20231124	092900	88403683	1221	1221	1221	1221	0
614	20231124	092800	88403683	1221	1220	1229	1220	451
615	20231124	092700	87849908	1218	1218	1218	1218	50
616	20231124	092600	87789008	1220	1218	1220	1218	13279
617	20231124	092500	71592227	1219	1219	1219	1219	161
618	20231124	092400	71395968	1219	1217	1219	1217	4561
619	20231124	092300	65840853	1217	1230	1230	1217	40149
620	20231124	092200	16811544	1239	1239	1239	1239	304
621	20231124	092100	16434888	1239	1239	1239	1239	0
622	20231124	092000	16434888	1239	1231	1239	1231	856
623	20231124	091900	15380352	1232	1232	1232	1232	24
624	20231124	091800	15350784	1232	1233	1233	1232	10000
625	20231124	091700	3030189	1233	1233	1233	1233	1
626	20231124	091600	3028956	1242	1242	1242	1242	0
627	20231124	091500	3028956	1242	1239	1242	1239	1000
628	20231124	091400	1787016	1239	1239	1239	1239	0
629	20231124	091300	1787016	1239	1239	1239	1239	0
630	20231124	091200	1787016	1239	1239	1239	1239	4
631	20231124	091100	1782060	1242	1242	1242	1242	0
632	20231124	091000	1782060	1242	1242	1242	1242	0
633	20231124	090900	1782060	1242	1240	1242	1240	100
634	20231124	090800	1657910	1241	1241	1241	1241	100
635	20231124	090700	1533810	1230	1230	1230	1230	0
636	20231124	090600	1533810	1230	1230	1230	1230	0
637	20231124	090500	1533810	1230	1230	1230	1230	0
638	20231124	090400	1533810	1230	1230	1230	1230	0
639	20231124	090300	1533810	1230	1230	1230	1230	0
640	20231124	090200	1533810	1230	1230	1230	1230	0
641	20231124	090100	1533810	1230	1230	1230	1230	0
642	20231124	090000	1533810	1230	1230	1230	1230	1247