KissMeData/073560/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	194700	360987929	1568	1568	1568	1568	2356
3	20231124	194600	360987929	1568	1568	1568	1568	0
4	20231124	194500	360987929	1568	1568	1568	1568	0
5	20231124	194400	360987929	1568	1568	1568	1568	0
6	20231124	194300	360987929	1568	1568	1568	1568	0
7	20231124	194200	360987929	1568	1568	1568	1568	0
8	20231124	194100	360987929	1568	1568	1568	1568	0
9	20231124	194000	360987929	1568	1568	1568	1568	0
10	20231124	193900	360987929	1568	1568	1568	1568	0
11	20231124	193800	360987929	1568	1568	1568	1568	0
12	20231124	193700	360987929	1568	1568	1568	1568	0
13	20231124	193600	360987929	1568	1568	1568	1568	0
14	20231124	193500	360987929	1568	1568	1568	1568	0
15	20231124	193400	360987929	1568	1568	1568	1568	0
16	20231124	193300	360987929	1568	1568	1568	1568	0
17	20231124	193200	360987929	1568	1568	1568	1568	0
18	20231124	193100	360987929	1568	1568	1568	1568	0
19	20231124	193000	360987929	1568	1568	1568	1568	0
20	20231124	192900	360987929	1568	1568	1568	1568	0
21	20231124	192800	360987929	1568	1568	1568	1568	0
22	20231124	192700	360987929	1568	1568	1568	1568	0
23	20231124	192600	360987929	1568	1568	1568	1568	0
24	20231124	192500	360987929	1568	1568	1568	1568	0
25	20231124	192400	360987929	1568	1568	1568	1568	0
26	20231124	192300	360987929	1568	1568	1568	1568	0
27	20231124	192200	360987929	1568	1568	1568	1568	0
28	20231124	192100	360987929	1568	1568	1568	1568	0
29	20231124	192000	360987929	1568	1568	1568	1568	0
30	20231124	191900	360987929	1568	1568	1568	1568	0
31	20231124	191800	360987929	1568	1568	1568	1568	0
32	20231124	191700	360987929	1568	1568	1568	1568	2356
33	20231124	191600	360987929	1568	1568	1568	1568	0
34	20231124	191500	360987929	1568	1568	1568	1568	0
35	20231124	191400	360987929	1568	1568	1568	1568	0
36	20231124	191300	360987929	1568	1568	1568	1568	0
37	20231124	191200	360987929	1568	1568	1568	1568	0
38	20231124	191100	360987929	1568	1568	1568	1568	0
39	20231124	191000	360987929	1568	1568	1568	1568	0
40	20231124	190900	360987929	1568	1568	1568	1568	0
41	20231124	190800	360987929	1568	1568	1568	1568	0
42	20231124	190700	360987929	1568	1568	1568	1568	0
43	20231124	190600	360987929	1568	1568	1568	1568	0
44	20231124	190500	360987929	1568	1568	1568	1568	0
45	20231124	190400	360987929	1568	1568	1568	1568	0
46	20231124	190300	360987929	1568	1568	1568	1568	0
47	20231124	190200	360987929	1568	1568	1568	1568	0
48	20231124	190100	360987929	1568	1568	1568	1568	0
49	20231124	190000	360987929	1568	1568	1568	1568	0
50	20231124	185900	360987929	1568	1568	1568	1568	0
51	20231124	185800	360987929	1568	1568	1568	1568	0
52	20231124	185700	360987929	1568	1568	1568	1568	0
53	20231124	185600	360987929	1568	1568	1568	1568	0
54	20231124	185500	360987929	1568	1568	1568	1568	0
55	20231124	185400	360987929	1568	1568	1568	1568	0
56	20231124	185300	360987929	1568	1568	1568	1568	0
57	20231124	185200	360987929	1568	1568	1568	1568	0
58	20231124	185100	360987929	1568	1568	1568	1568	0
59	20231124	185000	360987929	1568	1568	1568	1568	0
60	20231124	184900	360987929	1568	1568	1568	1568	0
61	20231124	184800	360987929	1568	1568	1568	1568	0
62	20231124	184700	360987929	1568	1568	1568	1568	2356
63	20231124	184600	360987929	1568	1568	1568	1568	0
64	20231124	184500	360987929	1568	1568	1568	1568	0
65	20231124	184400	360987929	1568	1568	1568	1568	0
66	20231124	184300	360987929	1568	1568	1568	1568	0
67	20231124	184200	360987929	1568	1568	1568	1568	0
68	20231124	184100	360987929	1568	1568	1568	1568	0
69	20231124	184000	360987929	1568	1568	1568	1568	0
70	20231124	183900	360987929	1568	1568	1568	1568	0
71	20231124	183800	360987929	1568	1568	1568	1568	0
72	20231124	183700	360987929	1568	1568	1568	1568	0
73	20231124	183600	360987929	1568	1568	1568	1568	0
74	20231124	183500	360987929	1568	1568	1568	1568	0
75	20231124	183400	360987929	1568	1568	1568	1568	0
76	20231124	183300	360987929	1568	1568	1568	1568	0
77	20231124	183200	360987929	1568	1568	1568	1568	0
78	20231124	183100	360987929	1568	1568	1568	1568	0
79	20231124	183000	360987929	1568	1568	1568	1568	0
80	20231124	182900	360987929	1568	1568	1568	1568	0
81	20231124	182800	360987929	1568	1568	1568	1568	0
82	20231124	182700	360987929	1568	1568	1568	1568	0
83	20231124	182600	360987929	1568	1568	1568	1568	0
84	20231124	182500	360987929	1568	1568	1568	1568	0
85	20231124	182400	360987929	1568	1568	1568	1568	0
86	20231124	182300	360987929	1568	1568	1568	1568	0
87	20231124	182200	360987929	1568	1568	1568	1568	0
88	20231124	182100	360987929	1568	1568	1568	1568	0
89	20231124	182000	360987929	1568	1568	1568	1568	0
90	20231124	181900	360987929	1568	1568	1568	1568	0
91	20231124	181800	360987929	1568	1568	1568	1568	0
92	20231124	181700	360987929	1568	1568	1568	1568	2356
93	20231124	181600	360987929	1568	1568	1568	1568	0
94	20231124	181500	360987929	1568	1568	1568	1568	0
95	20231124	181400	360987929	1568	1568	1568	1568	0
96	20231124	181300	360987929	1568	1568	1568	1568	0
97	20231124	181200	360987929	1568	1568	1568	1568	0
98	20231124	181100	360987929	1568	1568	1568	1568	0
99	20231124	181000	360987929	1568	1568	1568	1568	0
100	20231124	180900	360987929	1568	1568	1568	1568	0
101	20231124	180800	360987929	1568	1568	1568	1568	0
102	20231124	180700	360987929	1568	1568	1568	1568	0
103	20231124	180600	360987929	1568	1568	1568	1568	0
104	20231124	180500	360987929	1568	1568	1568	1568	0
105	20231124	180400	360987929	1568	1568	1568	1568	0
106	20231124	180300	360987929	1568	1568	1568	1568	0
107	20231124	180200	360987929	1568	1568	1568	1568	0
108	20231124	180100	360987929	1568	1568	1568	1568	0
109	20231124	180000	360987929	1568	1568	1568	1568	0
110	20231124	175900	360987929	1568	1568	1568	1568	0
111	20231124	175800	360987929	1568	1568	1568	1568	0
112	20231124	175700	360987929	1568	1568	1568	1568	0
113	20231124	175600	360987929	1568	1568	1568	1568	0
114	20231124	175500	360987929	1568	1568	1568	1568	0
115	20231124	175400	360987929	1568	1568	1568	1568	0
116	20231124	175300	360987929	1568	1568	1568	1568	0
117	20231124	175200	360987929	1568	1568	1568	1568	0
118	20231124	175100	360987929	1568	1568	1568	1568	0
119	20231124	175000	360987929	1568	1568	1568	1568	0
120	20231124	174900	360987929	1568	1568	1568	1568	0
121	20231124	174800	360987929	1568	1568	1568	1568	0
122	20231124	174700	360987929	1568	1568	1568	1568	2356
123	20231124	174600	360987929	1568	1568	1568	1568	0
124	20231124	174500	360987929	1568	1568	1568	1568	0
125	20231124	174400	360987929	1568	1568	1568	1568	0
126	20231124	174300	360987929	1568	1568	1568	1568	0
127	20231124	174200	360987929	1568	1568	1568	1568	0
128	20231124	174100	360987929	1568	1568	1568	1568	0
129	20231124	174000	360987929	1568	1568	1568	1568	0
130	20231124	173900	360987929	1568	1568	1568	1568	0
131	20231124	173800	360987929	1568	1568	1568	1568	0
132	20231124	173700	360987929	1568	1568	1568	1568	0
133	20231124	173600	360987929	1568	1568	1568	1568	0
134	20231124	173500	360987929	1568	1568	1568	1568	0
135	20231124	173400	360987929	1568	1568	1568	1568	0
136	20231124	173300	360987929	1568	1568	1568	1568	0
137	20231124	173200	360987929	1568	1568	1568	1568	0
138	20231124	173100	360987929	1568	1568	1568	1568	0
139	20231124	173000	360987929	1568	1568	1568	1568	0
140	20231124	172900	360987929	1568	1568	1568	1568	0
141	20231124	172800	360987929	1568	1568	1568	1568	0
142	20231124	172700	360987929	1568	1568	1568	1568	0
143	20231124	172600	360987929	1568	1568	1568	1568	0
144	20231124	172500	360987929	1568	1568	1568	1568	0
145	20231124	172400	360987929	1568	1568	1568	1568	0
146	20231124	172300	360987929	1568	1568	1568	1568	0
147	20231124	172200	360987929	1568	1568	1568	1568	0
148	20231124	172100	360987929	1568	1568	1568	1568	0
149	20231124	172000	360987929	1568	1568	1568	1568	0
150	20231124	171900	360987929	1568	1568	1568	1568	0
151	20231124	171800	360987929	1568	1568	1568	1568	0
152	20231124	171700	360987929	1568	1568	1568	1568	2356
153	20231124	171600	360987929	1568	1568	1568	1568	0
154	20231124	171500	360987929	1568	1568	1568	1568	0
155	20231124	171400	360987929	1568	1568	1568	1568	0
156	20231124	171300	360987929	1568	1568	1568	1568	0
157	20231124	171200	360987929	1568	1568	1568	1568	0
158	20231124	171100	360987929	1568	1568	1568	1568	0
159	20231124	171000	360987929	1568	1568	1568	1568	0
160	20231124	170900	360987929	1568	1568	1568	1568	0
161	20231124	170800	360987929	1568	1568	1568	1568	0
162	20231124	170700	360987929	1568	1568	1568	1568	0
163	20231124	170600	360987929	1568	1568	1568	1568	0
164	20231124	170500	360987929	1568	1568	1568	1568	0
165	20231124	170400	360987929	1568	1568	1568	1568	0
166	20231124	170300	360987929	1568	1568	1568	1568	0
167	20231124	170200	360987929	1568	1568	1568	1568	0
168	20231124	170100	360987929	1568	1568	1568	1568	0
169	20231124	170000	360987929	1568	1568	1568	1568	0
170	20231124	165900	360987929	1568	1568	1568	1568	0
171	20231124	165800	360987929	1568	1568	1568	1568	0
172	20231124	165700	360987929	1568	1568	1568	1568	0
173	20231124	165600	360987929	1568	1568	1568	1568	0
174	20231124	165500	360987929	1568	1568	1568	1568	0
175	20231124	165400	360987929	1568	1568	1568	1568	0
176	20231124	165300	360987929	1568	1568	1568	1568	0
177	20231124	165200	360987929	1568	1568	1568	1568	0
178	20231124	165100	360987929	1568	1568	1568	1568	0
179	20231124	165000	360987929	1568	1568	1568	1568	0
180	20231124	164900	360987929	1568	1568	1568	1568	0
181	20231124	164800	360987929	1568	1568	1568	1568	0
182	20231124	164700	360987929	1568	1568	1568	1568	2356
183	20231124	164600	360987929	1568	1568	1568	1568	0
184	20231124	164500	360987929	1568	1568	1568	1568	0
185	20231124	164400	360987929	1568	1568	1568	1568	0
186	20231124	164300	360987929	1568	1568	1568	1568	0
187	20231124	164200	360987929	1568	1568	1568	1568	0
188	20231124	164100	360987929	1568	1568	1568	1568	0
189	20231124	164000	360987929	1568	1568	1568	1568	0
190	20231124	163900	360987929	1568	1568	1568	1568	0
191	20231124	163800	360987929	1568	1568	1568	1568	0
192	20231124	163700	360987929	1568	1568	1568	1568	0
193	20231124	163600	360987929	1568	1568	1568	1568	0
194	20231124	163500	360987929	1568	1568	1568	1568	0
195	20231124	163400	360987929	1568	1568	1568	1568	0
196	20231124	163300	360987929	1568	1568	1568	1568	0
197	20231124	163200	360987929	1568	1568	1568	1568	0
198	20231124	163100	360987929	1568	1568	1568	1568	0
199	20231124	163000	360987929	1568	1568	1568	1568	0
200	20231124	162900	360987929	1568	1568	1568	1568	0
201	20231124	162800	360987929	1568	1568	1568	1568	0
202	20231124	162700	360987929	1568	1568	1568	1568	0
203	20231124	162600	360987929	1568	1568	1568	1568	0
204	20231124	162500	360987929	1568	1568	1568	1568	0
205	20231124	162400	360987929	1568	1568	1568	1568	0
206	20231124	162300	360987929	1568	1568	1568	1568	0
207	20231124	162200	360987929	1568	1568	1568	1568	0
208	20231124	162100	360987929	1568	1568	1568	1568	0
209	20231124	162000	360987929	1568	1568	1568	1568	0
210	20231124	161900	360987929	1568	1568	1568	1568	0
211	20231124	161800	360987929	1568	1568	1568	1568	0
212	20231124	161700	360987929	1568	1568	1568	1568	2356
213	20231124	161600	360987929	1568	1568	1568	1568	0
214	20231124	161500	360987929	1568	1568	1568	1568	0
215	20231124	161400	360987929	1568	1568	1568	1568	0
216	20231124	161300	360987929	1568	1568	1568	1568	0
217	20231124	161200	360987929	1568	1568	1568	1568	0
218	20231124	161100	360987929	1568	1568	1568	1568	0
219	20231124	161000	360987929	1568	1568	1568	1568	0
220	20231124	160900	360987929	1568	1568	1568	1568	0
221	20231124	160800	360987929	1568	1568	1568	1568	0
222	20231124	160700	360987929	1568	1568	1568	1568	0
223	20231124	160600	360987929	1568	1568	1568	1568	0
224	20231124	160500	360987929	1568	1568	1568	1568	0
225	20231124	160400	360987929	1568	1568	1568	1568	0
226	20231124	160300	360987929	1568	1568	1568	1568	0
227	20231124	160200	360987929	1568	1568	1568	1568	0
228	20231124	160100	360987929	1568	1568	1568	1568	0
229	20231124	160000	360987929	1568	1568	1568	1568	0
230	20231124	155900	360987929	1568	1568	1568	1568	0
231	20231124	155800	360987929	1568	1568	1568	1568	0
232	20231124	155700	360987929	1568	1568	1568	1568	0
233	20231124	155600	360987929	1568	1568	1568	1568	0
234	20231124	155500	360987929	1568	1568	1568	1568	0
235	20231124	155400	360987929	1568	1568	1568	1568	0
236	20231124	155300	360987929	1568	1568	1568	1568	0
237	20231124	155200	360987929	1568	1568	1568	1568	0
238	20231124	155100	360987929	1568	1568	1568	1568	0
239	20231124	155000	360987929	1568	1568	1568	1568	0
240	20231124	154900	360987929	1568	1568	1568	1568	0
241	20231124	154800	360987929	1568	1568	1568	1568	0
242	20231124	154700	360987929	1568	1568	1568	1568	2356
243	20231124	154600	360987929	1568	1568	1568	1568	0
244	20231124	154500	360987929	1568	1568	1568	1568	0
245	20231124	154400	360987929	1568	1568	1568	1568	0
246	20231124	154300	360987929	1568	1568	1568	1568	0
247	20231124	154200	360987929	1568	1568	1568	1568	0
248	20231124	154100	360987929	1568	1568	1568	1568	0
249	20231124	154000	360987929	1568	1568	1568	1568	0
250	20231124	153900	360987929	1568	1568	1568	1568	0
251	20231124	153800	360987929	1568	1568	1568	1568	0
252	20231124	153700	360987929	1568	1568	1568	1568	0
253	20231124	153600	360987929	1568	1568	1568	1568	0
254	20231124	153500	360987929	1568	1568	1568	1568	0
255	20231124	153400	360987929	1568	1568	1568	1568	0
256	20231124	153300	360987929	1568	1568	1568	1568	0
257	20231124	153200	360987929	1568	1568	1568	1568	0
258	20231124	153100	360987929	1568	1568	1568	1568	0
259	20231124	153000	360987929	1568	1568	1568	1568	2356
260	20231124	152900	357293721	1568	1568	1568	1568	0
261	20231124	152800	357293721	1568	1568	1568	1568	0
262	20231124	152700	357293721	1568	1568	1568	1568	0
263	20231124	152600	357293721	1568	1568	1568	1568	0
264	20231124	152500	357293721	1568	1568	1568	1568	0
265	20231124	152400	357293721	1568	1568	1568	1568	0
266	20231124	152300	357293721	1568	1568	1568	1568	0
267	20231124	152200	357293721	1568	1568	1568	1568	0
268	20231124	152100	357293721	1568	1568	1568	1568	0
269	20231124	152000	357293721	1568	1568	1568	1568	0
270	20231124	151900	357293721	1568	1554	1580	1554	14018
271	20231124	151800	335371582	1545	1545	1545	1545	0
272	20231124	151700	335371582	1545	1545	1545	1545	0
273	20231124	151600	335371582	1545	1545	1545	1545	170
274	20231124	151500	335108932	1547	1546	1547	1546	45
275	20231124	151400	335039330	1555	1555	1555	1555	0
276	20231124	151300	335039330	1555	1555	1555	1555	0
277	20231124	151200	335039330	1555	1555	1555	1555	0
278	20231124	151100	335039330	1555	1555	1555	1555	20
279	20231124	151000	335008230	1555	1555	1555	1555	0
280	20231124	150900	335008230	1555	1555	1555	1555	0
281	20231124	150800	335008230	1555	1555	1555	1555	0
282	20231124	150700	335008230	1555	1555	1555	1555	131
283	20231124	150600	334804525	1555	1555	1555	1555	6800
284	20231124	150500	324230525	1555	1555	1555	1555	0
285	20231124	150400	324230525	1555	1555	1555	1555	0
286	20231124	150300	324230525	1555	1550	1555	1550	19776
287	20231124	150200	293526011	1545	1545	1545	1545	139
288	20231124	150100	293311256	1545	1545	1545	1545	301
289	20231124	150000	292846211	1545	1545	1545	1545	0
290	20231124	145900	292846211	1545	1545	1545	1545	0
291	20231124	145800	292846211	1545	1545	1545	1545	0
292	20231124	145700	292846211	1545	1545	1545	1545	323
293	20231124	145600	292347176	1545	1545	1545	1545	1
294	20231124	145500	292345631	1544	1544	1544	1544	0
295	20231124	145400	292345631	1544	1544	1544	1544	258
296	20231124	145300	291947279	1544	1544	1544	1544	0
297	20231124	145200	291947279	1544	1544	1544	1544	0
298	20231124	145100	291947279	1544	1544	1544	1544	0
299	20231124	145000	291947279	1544	1544	1544	1544	1
300	20231124	144900	291945735	1544	1544	1544	1544	145
301	20231124	144800	291721855	1544	1544	1544	1544	0
302	20231124	144700	291721855	1544	1544	1544	1544	55
303	20231124	144600	291636935	1545	1544	1545	1544	261
304	20231124	144500	291233940	1545	1545	1545	1545	0
305	20231124	144400	291233940	1545	1545	1545	1545	0
306	20231124	144300	291233940	1545	1545	1545	1545	0
307	20231124	144200	291233940	1545	1544	1545	1544	1094
308	20231124	144100	289543811	1544	1546	1546	1544	4335
309	20231124	144000	282846326	1550	1549	1550	1549	13059
310	20231124	143900	262605381	1549	1549	1549	1549	1
311	20231124	143800	262603832	1548	1548	1548	1548	0
312	20231124	143700	262603832	1548	1548	1548	1548	0
313	20231124	143600	262603832	1548	1548	1548	1548	129
314	20231124	143500	262404140	1548	1548	1548	1548	0
315	20231124	143400	262404140	1548	1548	1548	1548	0
316	20231124	143300	262404140	1548	1548	1548	1548	100
317	20231124	143200	262249340	1549	1549	1549	1549	0
318	20231124	143100	262249340	1549	1549	1549	1549	0
319	20231124	143000	262249340	1549	1549	1549	1549	0
320	20231124	142900	262249340	1549	1549	1549	1549	0
321	20231124	142800	262249340	1549	1549	1549	1549	0
322	20231124	142700	262249340	1549	1549	1549	1549	0
323	20231124	142600	262249340	1549	1549	1549	1549	0
324	20231124	142500	262249340	1549	1549	1549	1549	0
325	20231124	142400	262249340	1549	1549	1549	1549	0
326	20231124	142300	262249340	1549	1549	1549	1549	10
327	20231124	142200	262233850	1549	1549	1549	1549	0
328	20231124	142100	262233850	1549	1549	1549	1549	0
329	20231124	142000	262233850	1549	1549	1549	1549	1
330	20231124	141900	262232301	1545	1545	1545	1545	0
331	20231124	141800	262232301	1545	1545	1545	1545	1
332	20231124	141700	262230756	1545	1545	1545	1545	0
333	20231124	141600	262230756	1545	1545	1545	1545	0
334	20231124	141500	262230756	1545	1545	1545	1545	0
335	20231124	141400	262230756	1545	1545	1545	1545	0
336	20231124	141300	262230756	1545	1545	1545	1545	0
337	20231124	141200	262230756	1545	1545	1545	1545	0
338	20231124	141100	262230756	1545	1545	1545	1545	0
339	20231124	141000	262230756	1545	1545	1545	1545	0
340	20231124	140900	262230756	1545	1545	1545	1545	2
341	20231124	140800	262227666	1544	1544	1544	1544	0
342	20231124	140700	262227666	1544	1544	1544	1544	0
343	20231124	140600	262227666	1544	1544	1544	1544	0
344	20231124	140500	262227666	1544	1544	1544	1544	0
345	20231124	140400	262227666	1544	1545	1545	1544	2150
346	20231124	140300	258908006	1545	1545	1545	1545	0
347	20231124	140200	258908006	1545	1545	1545	1545	0
348	20231124	140100	258908006	1545	1545	1545	1545	0
349	20231124	140000	258908006	1545	1545	1545	1545	1
350	20231124	135900	258906461	1549	1549	1549	1549	168
351	20231124	135800	258646229	1549	1549	1549	1549	32
352	20231124	135700	258596661	1550	1550	1550	1550	0
353	20231124	135600	258596661	1550	1550	1550	1550	0
354	20231124	135500	258596661	1550	1550	1550	1550	0
355	20231124	135400	258596661	1550	1550	1550	1550	0
356	20231124	135300	258596661	1550	1550	1550	1550	0
357	20231124	135200	258596661	1550	1550	1550	1550	1
358	20231124	135100	258595111	1544	1544	1544	1544	0
359	20231124	135000	258595111	1544	1544	1544	1544	0
360	20231124	134900	258595111	1544	1544	1544	1544	0
361	20231124	134800	258595111	1544	1544	1544	1544	60
362	20231124	134700	258502471	1544	1544	1544	1544	0
363	20231124	134600	258502471	1544	1545	1545	1544	236
364	20231124	134500	258138024	1548	1548	1548	1548	0
365	20231124	134400	258138024	1548	1548	1548	1548	0
366	20231124	134300	258138024	1548	1548	1548	1548	0
367	20231124	134200	258138024	1548	1548	1548	1548	64
368	20231124	134100	258038952	1549	1549	1549	1549	0
369	20231124	134000	258038952	1549	1549	1549	1549	0
370	20231124	133900	258038952	1549	1549	1549	1549	0
371	20231124	133800	258038952	1549	1549	1549	1549	0
372	20231124	133700	258038952	1549	1549	1549	1549	0
373	20231124	133600	258038952	1549	1549	1549	1549	9
374	20231124	133500	258025011	1549	1549	1549	1549	0
375	20231124	133400	258025011	1549	1549	1549	1549	900
376	20231124	133300	256630911	1549	1549	1549	1549	0
377	20231124	133200	256630911	1549	1549	1549	1549	0
378	20231124	133100	256630911	1549	1549	1549	1549	0
379	20231124	133000	256630911	1549	1549	1549	1549	100
380	20231124	132900	256476011	1549	1549	1549	1549	0
381	20231124	132800	256476011	1549	1549	1549	1549	0
382	20231124	132700	256476011	1549	1549	1549	1549	0
383	20231124	132600	256476011	1549	1549	1549	1549	0
384	20231124	132500	256476011	1549	1549	1549	1549	0
385	20231124	132400	256476011	1549	1549	1549	1549	0
386	20231124	132300	256476011	1549	1549	1549	1549	0
387	20231124	132200	256476011	1549	1549	1549	1549	4
388	20231124	132100	256469815	1549	1549	1549	1549	0
389	20231124	132000	256469815	1549	1549	1549	1549	1
390	20231124	131900	256468266	1549	1549	1549	1549	1
391	20231124	131800	256466717	1543	1543	1543	1543	0
392	20231124	131700	256466717	1543	1543	1543	1543	0
393	20231124	131600	256466717	1543	1543	1543	1543	0
394	20231124	131500	256466717	1543	1543	1543	1543	0
395	20231124	131400	256466717	1543	1543	1543	1543	0
396	20231124	131300	256466717	1543	1543	1543	1543	0
397	20231124	131200	256466717	1543	1543	1543	1543	0
398	20231124	131100	256466717	1543	1543	1543	1543	0
399	20231124	131000	256466717	1543	1543	1543	1543	0
400	20231124	130900	256466717	1543	1543	1543	1543	0
401	20231124	130800	256466717	1543	1545	1545	1543	3105
402	20231124	130700	251675028	1551	1551	1551	1551	0
403	20231124	130600	251675028	1551	1551	1551	1551	0
404	20231124	130500	251675028	1551	1551	1551	1551	0
405	20231124	130400	251675028	1551	1551	1551	1551	8
406	20231124	130300	251662620	1551	1551	1551	1551	0
407	20231124	130200	251662620	1551	1551	1551	1551	0
408	20231124	130100	251662620	1551	1551	1551	1551	0
409	20231124	130000	251662620	1551	1551	1551	1551	0
410	20231124	125900	251662620	1551	1551	1551	1551	0
411	20231124	125800	251662620	1551	1551	1551	1551	2
412	20231124	125700	251659518	1543	1543	1543	1543	0
413	20231124	125600	251659518	1543	1543	1543	1543	0
414	20231124	125500	251659518	1543	1543	1543	1543	0
415	20231124	125400	251659518	1543	1543	1543	1543	0
416	20231124	125300	251659518	1543	1543	1543	1543	0
417	20231124	125200	251659518	1543	1552	1552	1543	1833
418	20231124	125100	248830282	1552	1552	1552	1552	0
419	20231124	125000	248830282	1552	1552	1552	1552	0
420	20231124	124900	248830282	1552	1552	1552	1552	0
421	20231124	124800	248830282	1552	1552	1552	1552	0
422	20231124	124700	248830282	1552	1552	1552	1552	0
423	20231124	124600	248830282	1552	1552	1552	1552	0
424	20231124	124500	248830282	1552	1552	1552	1552	0
425	20231124	124400	248830282	1552	1552	1552	1552	0
426	20231124	124300	248830282	1552	1552	1552	1552	0
427	20231124	124200	248830282	1552	1552	1552	1552	0
428	20231124	124100	248830282	1552	1552	1552	1552	0
429	20231124	124000	248830282	1552	1552	1552	1552	100
430	20231124	123900	248675082	1552	1552	1552	1552	0
431	20231124	123800	248675082	1552	1552	1552	1552	0
432	20231124	123700	248675082	1552	1552	1552	1552	0
433	20231124	123600	248675082	1552	1552	1552	1552	0
434	20231124	123500	248675082	1552	1552	1552	1552	21
435	20231124	123400	248642490	1552	1552	1552	1552	0
436	20231124	123300	248642490	1552	1552	1552	1552	0
437	20231124	123200	248642490	1552	1543	1552	1542	16566
438	20231124	123100	223096598	1553	1553	1553	1553	5
439	20231124	123000	223088833	1553	1553	1553	1553	0
440	20231124	122900	223088833	1553	1553	1553	1543	362
441	20231124	122800	222530016	1545	1545	1545	1545	0
442	20231124	122700	222530016	1545	1545	1545	1545	7000
443	20231124	122600	211715016	1545	1553	1553	1545	47
444	20231124	122500	211642385	1554	1554	1554	1554	0
445	20231124	122400	211642385	1554	1554	1554	1554	1
446	20231124	122300	211640831	1550	1550	1550	1550	0
447	20231124	122200	211640831	1550	1550	1550	1550	1
448	20231124	122100	211639281	1545	1545	1545	1545	0
449	20231124	122000	211639281	1545	1545	1545	1545	0
450	20231124	121900	211639281	1545	1545	1545	1545	0
451	20231124	121800	211639281	1545	1545	1545	1545	0
452	20231124	121700	211639281	1545	1545	1545	1545	0
453	20231124	121600	211639281	1545	1545	1545	1545	0
454	20231124	121500	211639281	1545	1545	1545	1545	184
455	20231124	121400	211355001	1545	1545	1545	1545	624
456	20231124	121300	210390921	1545	1551	1551	1545	1565
457	20231124	121200	207970419	1550	1550	1550	1550	0
458	20231124	121100	207970419	1550	1550	1550	1550	0
459	20231124	121000	207970419	1550	1550	1550	1550	0
460	20231124	120900	207970419	1550	1550	1550	1550	264
461	20231124	120800	207561219	1550	1552	1552	1550	386
462	20231124	120700	206962540	1554	1554	1554	1554	0
463	20231124	120600	206962540	1554	1554	1554	1554	0
464	20231124	120500	206962540	1554	1554	1554	1554	0
465	20231124	120400	206962540	1554	1554	1554	1554	0
466	20231124	120300	206962540	1554	1554	1554	1554	0
467	20231124	120200	206962540	1554	1554	1554	1554	0
468	20231124	120100	206962540	1554	1554	1554	1554	1000
469	20231124	120000	205408540	1554	1554	1554	1554	0
470	20231124	115900	205408540	1554	1554	1554	1554	0
471	20231124	115800	205408540	1554	1554	1554	1554	0
472	20231124	115700	205408540	1554	1554	1554	1554	0
473	20231124	115600	205408540	1554	1554	1554	1554	0
474	20231124	115500	205408540	1554	1554	1554	1554	0
475	20231124	115400	205408540	1554	1554	1554	1554	1
476	20231124	115300	205406986	1554	1554	1554	1554	0
477	20231124	115200	205406986	1554	1554	1554	1554	0
478	20231124	115100	205406986	1554	1554	1554	1554	0
479	20231124	115000	205406986	1554	1554	1554	1554	1
480	20231124	114900	205405432	1553	1553	1553	1553	0
481	20231124	114800	205405432	1553	1553	1553	1553	0
482	20231124	114700	205405432	1553	1553	1553	1553	0
483	20231124	114600	205405432	1553	1553	1553	1553	0
484	20231124	114500	205405432	1553	1553	1553	1553	0
485	20231124	114400	205405432	1553	1553	1553	1553	0
486	20231124	114300	205405432	1553	1553	1553	1553	188
487	20231124	114200	205113468	1553	1553	1553	1553	2
488	20231124	114100	205110362	1553	1553	1553	1553	0
489	20231124	114000	205110362	1553	1553	1553	1553	0
490	20231124	113900	205110362	1553	1553	1553	1553	0
491	20231124	113800	205110362	1553	1553	1553	1553	0
492	20231124	113700	205110362	1553	1553	1553	1553	0
493	20231124	113600	205110362	1553	1553	1553	1553	1
494	20231124	113500	205108809	1553	1553	1553	1553	0
495	20231124	113400	205108809	1553	1553	1553	1553	7
496	20231124	113300	205097938	1553	1553	1553	1553	1
497	20231124	113200	205096385	1553	1553	1553	1553	0
498	20231124	113100	205096385	1553	1554	1554	1553	105
499	20231124	113000	204933316	1554	1554	1554	1554	0
500	20231124	112900	204933316	1554	1554	1554	1554	0
501	20231124	112800	204933316	1554	1554	1554	1554	0
502	20231124	112700	204933316	1554	1554	1554	1554	12
503	20231124	112600	204914668	1555	1555	1555	1555	0
504	20231124	112500	204914668	1555	1555	1555	1555	70
505	20231124	112400	204805818	1554	1554	1554	1554	0
506	20231124	112300	204805818	1554	1555	1555	1554	2021
507	20231124	112200	201665182	1554	1554	1554	1554	0
508	20231124	112100	201665182	1554	1554	1554	1554	631
509	20231124	112000	200684608	1554	1554	1554	1554	0
510	20231124	111900	200684608	1554	1554	1554	1554	0
511	20231124	111800	200684608	1554	1554	1554	1554	3
512	20231124	111700	200679946	1554	1554	1554	1554	4
513	20231124	111600	200673730	1555	1555	1555	1555	0
514	20231124	111500	200673730	1555	1555	1555	1555	0
515	20231124	111400	200673730	1555	1555	1555	1555	0
516	20231124	111300	200673730	1555	1555	1555	1555	0
517	20231124	111200	200673730	1555	1555	1555	1555	0
518	20231124	111100	200673730	1555	1555	1555	1555	0
519	20231124	111000	200673730	1555	1555	1555	1555	1
520	20231124	110900	200672175	1555	1555	1555	1555	2
521	20231124	110800	200669065	1555	1555	1555	1555	0
522	20231124	110700	200669065	1555	1555	1555	1555	0
523	20231124	110600	200669065	1555	1555	1555	1555	0
524	20231124	110500	200669065	1555	1555	1555	1555	3
525	20231124	110400	200664400	1555	1555	1555	1555	1
526	20231124	110300	200662845	1554	1554	1554	1554	12473
527	20231124	110200	181279803	1554	1554	1554	1554	1
528	20231124	110100	181278249	1550	1550	1550	1550	0
529	20231124	110000	181278249	1550	1550	1550	1550	0
530	20231124	105900	181278249	1550	1550	1550	1550	0
531	20231124	105800	181278249	1550	1550	1550	1550	0
532	20231124	105700	181278249	1550	1550	1550	1550	0
533	20231124	105600	181278249	1550	1550	1550	1550	0
534	20231124	105500	181278249	1550	1550	1550	1550	0
535	20231124	105400	181278249	1550	1550	1550	1550	0
536	20231124	105300	181278249	1550	1550	1550	1550	0
537	20231124	105200	181278249	1550	1550	1550	1550	5300
538	20231124	105100	173063249	1550	1553	1553	1550	5000
539	20231124	105000	165313243	1555	1555	1555	1555	0
540	20231124	104900	165313243	1555	1555	1555	1555	0
541	20231124	104800	165313243	1555	1555	1555	1555	0
542	20231124	104700	165313243	1555	1555	1555	1555	0
543	20231124	104600	165313243	1555	1548	1555	1545	10001
544	20231124	104500	149847121	1548	1554	1555	1548	1801
545	20231124	104400	147055752	1554	1554	1554	1554	182
546	20231124	104300	146772924	1554	1554	1554	1554	70
547	20231124	104200	146664144	1555	1555	1555	1555	0
548	20231124	104100	146664144	1555	1555	1555	1555	0
549	20231124	104000	146664144	1555	1555	1555	1555	2
550	20231124	103900	146661034	1554	1554	1554	1554	0
551	20231124	103800	146661034	1554	1554	1554	1554	1930
552	20231124	103700	143661814	1553	1553	1553	1553	700
553	20231124	103600	142574714	1554	1554	1554	1554	49
554	20231124	103500	142498568	1553	1553	1553	1553	19282
555	20231124	103400	112553622	1553	1553	1553	1553	0
556	20231124	103300	112553622	1553	1553	1553	1553	96
557	20231124	103200	112404534	1552	1552	1552	1552	0
558	20231124	103100	112404534	1552	1552	1552	1552	182
559	20231124	103000	112122070	1552	1551	1552	1551	50
560	20231124	102900	112044475	1553	1553	1553	1553	0
561	20231124	102800	112044475	1553	1553	1553	1553	0
562	20231124	102700	112044475	1553	1553	1553	1553	0
563	20231124	102600	112044475	1553	1552	1553	1552	82
564	20231124	102500	111917149	1553	1550	1553	1549	341
565	20231124	102400	111388648	1549	1550	1550	1549	609
566	20231124	102300	110444708	1550	1550	1550	1550	13
567	20231124	102200	110424558	1553	1553	1553	1553	0
568	20231124	102100	110424558	1553	1553	1553	1553	19
569	20231124	102000	110395051	1550	1550	1550	1550	0
570	20231124	101900	110395051	1550	1550	1550	1550	0
571	20231124	101800	110395051	1550	1550	1550	1550	0
572	20231124	101700	110395051	1550	1553	1553	1550	1101
573	20231124	101600	108687098	1553	1552	1553	1552	2493
574	20231124	101500	104815769	1552	1550	1552	1550	1600
575	20231124	101400	102333769	1550	1550	1550	1550	400
576	20231124	101300	101713769	1550	1550	1550	1550	1000
577	20231124	101200	100163769	1550	1550	1550	1550	0
578	20231124	101100	100163769	1550	1550	1550	1550	9
579	20231124	101000	100149819	1550	1550	1550	1550	0
580	20231124	100900	100149819	1550	1550	1550	1550	1600
581	20231124	100800	97669819	1550	1550	1550	1550	300
582	20231124	100700	97204819	1550	1553	1553	1550	256
583	20231124	100600	96808001	1553	1553	1553	1553	0
584	20231124	100500	96808001	1553	1553	1553	1553	37
585	20231124	100400	96750540	1553	1551	1553	1545	2012
586	20231124	100300	93631583	1551	1551	1551	1551	5
587	20231124	100200	93623828	1552	1552	1552	1552	0
588	20231124	100100	93623828	1552	1552	1552	1551	1004
589	20231124	100000	92066620	1551	1550	1551	1550	11903
590	20231124	095900	73608367	1549	1549	1549	1549	0
591	20231124	095800	73608367	1549	1549	1549	1549	377
592	20231124	095700	73024394	1549	1549	1549	1549	0
593	20231124	095600	73024394	1549	1549	1549	1549	300
594	20231124	095500	72559694	1549	1549	1549	1549	1
595	20231124	095400	72558145	1551	1551	1551	1551	378
596	20231124	095300	71971867	1549	1550	1550	1549	2500
597	20231124	095200	68097598	1550	1550	1550	1550	72
598	20231124	095100	67985998	1551	1551	1551	1551	0
599	20231124	095000	67985998	1551	1551	1551	1551	100
600	20231124	094900	67830898	1551	1551	1551	1551	0
601	20231124	094800	67830898	1551	1550	1551	1550	2200
602	20231124	094700	64419898	1551	1550	1551	1550	395
603	20231124	094600	63807647	1549	1549	1549	1549	0
604	20231124	094500	63807647	1549	1550	1550	1549	205
605	20231124	094400	63489902	1550	1550	1550	1550	563
606	20231124	094300	62617252	1550	1550	1550	1550	0
607	20231124	094200	62617252	1550	1550	1550	1550	0
608	20231124	094100	62617252	1550	1550	1550	1550	0
609	20231124	094000	62617252	1550	1550	1550	1550	2300
610	20231124	093900	59052252	1551	1550	1551	1550	536
611	20231124	093800	58221427	1550	1550	1550	1550	5
612	20231124	093700	58213677	1551	1551	1551	1551	7
613	20231124	093600	58202820	1550	1550	1550	1550	0
614	20231124	093500	58202820	1550	1550	1550	1550	794
615	20231124	093400	56972120	1542	1544	1550	1541	299
616	20231124	093300	56510896	1550	1548	1550	1548	325
617	20231124	093200	56007682	1547	1547	1547	1547	112
618	20231124	093100	55834418	1546	1546	1546	1546	216
619	20231124	093000	55500482	1546	1544	1546	1544	917
620	20231124	092900	54084034	1544	1537	1544	1537	10199
621	20231124	092800	38408164	1536	1537	1537	1536	700
622	20231124	092700	37332764	1537	1537	1537	1537	811
623	20231124	092600	36086257	1537	1537	1537	1537	4449
624	20231124	092500	29248144	1537	1538	1538	1537	741
625	20231124	092400	28108893	1538	1542	1542	1537	10879
626	20231124	092300	11351908	1543	1543	1543	1543	306
627	20231124	092200	10879750	1543	1543	1543	1543	0
628	20231124	092100	10879750	1543	1544	1544	1543	1409
629	20231124	092000	8704886	1545	1545	1545	1545	5
630	20231124	091900	8697161	1546	1546	1546	1546	0
631	20231124	091800	8697161	1546	1546	1546	1546	1
632	20231124	091700	8695615	1543	1543	1543	1543	0
633	20231124	091600	8695615	1543	1543	1543	1543	0
634	20231124	091500	8695615	1543	1544	1544	1543	402
635	20231124	091400	8075145	1544	1544	1544	1544	0
636	20231124	091300	8075145	1544	1544	1544	1544	155
637	20231124	091200	7835825	1544	1544	1544	1543	745
638	20231124	091100	6685845	1545	1545	1545	1545	168
639	20231124	091000	6426285	1545	1545	1545	1545	137
640	20231124	090900	6214620	1546	1546	1546	1546	100
641	20231124	090800	6060020	1546	1546	1546	1546	213
642	20231124	090700	5730722	1546	1546	1546	1546	4
643	20231124	090600	5724538	1546	1545	1546	1545	308
644	20231124	090500	5248388	1545	1546	1546	1545	605
645	20231124	090400	4313340	1546	1546	1546	1546	324
646	20231124	090300	3812436	1546	1546	1546	1546	294
647	20231124	090200	3357912	1546	1546	1546	1546	0
648	20231124	090100	3357912	1546	1546	1546	1546	1
649	20231124	090000	3356366	1546	1546	1546	1546	2171