KissMeData/069460/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	194500	734054285	1239	1239	1239	1239	18401
3	20231124	194400	734054285	1239	1239	1239	1239	0
4	20231124	194300	734054285	1239	1239	1239	1239	0
5	20231124	194200	734054285	1239	1239	1239	1239	0
6	20231124	194100	734054285	1239	1239	1239	1239	0
7	20231124	194000	734054285	1239	1239	1239	1239	0
8	20231124	193900	734054285	1239	1239	1239	1239	0
9	20231124	193800	734054285	1239	1239	1239	1239	0
10	20231124	193700	734054285	1239	1239	1239	1239	0
11	20231124	193600	734054285	1239	1239	1239	1239	0
12	20231124	193500	734054285	1239	1239	1239	1239	0
13	20231124	193400	734054285	1239	1239	1239	1239	0
14	20231124	193300	734054285	1239	1239	1239	1239	0
15	20231124	193200	734054285	1239	1239	1239	1239	0
16	20231124	193100	734054285	1239	1239	1239	1239	0
17	20231124	193000	734054285	1239	1239	1239	1239	0
18	20231124	192900	734054285	1239	1239	1239	1239	0
19	20231124	192800	734054285	1239	1239	1239	1239	0
20	20231124	192700	734054285	1239	1239	1239	1239	0
21	20231124	192600	734054285	1239	1239	1239	1239	0
22	20231124	192500	734054285	1239	1239	1239	1239	0
23	20231124	192400	734054285	1239	1239	1239	1239	0
24	20231124	192300	734054285	1239	1239	1239	1239	0
25	20231124	192200	734054285	1239	1239	1239	1239	0
26	20231124	192100	734054285	1239	1239	1239	1239	0
27	20231124	192000	734054285	1239	1239	1239	1239	0
28	20231124	191900	734054285	1239	1239	1239	1239	0
29	20231124	191800	734054285	1239	1239	1239	1239	0
30	20231124	191700	734054285	1239	1239	1239	1239	0
31	20231124	191600	734054285	1239	1239	1239	1239	0
32	20231124	191500	734054285	1239	1239	1239	1239	18401
33	20231124	191400	734054285	1239	1239	1239	1239	0
34	20231124	191300	734054285	1239	1239	1239	1239	0
35	20231124	191200	734054285	1239	1239	1239	1239	0
36	20231124	191100	734054285	1239	1239	1239	1239	0
37	20231124	191000	734054285	1239	1239	1239	1239	0
38	20231124	190900	734054285	1239	1239	1239	1239	0
39	20231124	190800	734054285	1239	1239	1239	1239	0
40	20231124	190700	734054285	1239	1239	1239	1239	0
41	20231124	190600	734054285	1239	1239	1239	1239	0
42	20231124	190500	734054285	1239	1239	1239	1239	0
43	20231124	190400	734054285	1239	1239	1239	1239	0
44	20231124	190300	734054285	1239	1239	1239	1239	0
45	20231124	190200	734054285	1239	1239	1239	1239	0
46	20231124	190100	734054285	1239	1239	1239	1239	0
47	20231124	190000	734054285	1239	1239	1239	1239	0
48	20231124	185900	734054285	1239	1239	1239	1239	0
49	20231124	185800	734054285	1239	1239	1239	1239	0
50	20231124	185700	734054285	1239	1239	1239	1239	0
51	20231124	185600	734054285	1239	1239	1239	1239	0
52	20231124	185500	734054285	1239	1239	1239	1239	0
53	20231124	185400	734054285	1239	1239	1239	1239	0
54	20231124	185300	734054285	1239	1239	1239	1239	0
55	20231124	185200	734054285	1239	1239	1239	1239	0
56	20231124	185100	734054285	1239	1239	1239	1239	0
57	20231124	185000	734054285	1239	1239	1239	1239	0
58	20231124	184900	734054285	1239	1239	1239	1239	0
59	20231124	184800	734054285	1239	1239	1239	1239	0
60	20231124	184700	734054285	1239	1239	1239	1239	0
61	20231124	184600	734054285	1239	1239	1239	1239	0
62	20231124	184500	734054285	1239	1239	1239	1239	18401
63	20231124	184400	734054285	1239	1239	1239	1239	0
64	20231124	184300	734054285	1239	1239	1239	1239	0
65	20231124	184200	734054285	1239	1239	1239	1239	0
66	20231124	184100	734054285	1239	1239	1239	1239	0
67	20231124	184000	734054285	1239	1239	1239	1239	0
68	20231124	183900	734054285	1239	1239	1239	1239	0
69	20231124	183800	734054285	1239	1239	1239	1239	0
70	20231124	183700	734054285	1239	1239	1239	1239	0
71	20231124	183600	734054285	1239	1239	1239	1239	0
72	20231124	183500	734054285	1239	1239	1239	1239	0
73	20231124	183400	734054285	1239	1239	1239	1239	0
74	20231124	183300	734054285	1239	1239	1239	1239	0
75	20231124	183200	734054285	1239	1239	1239	1239	0
76	20231124	183100	734054285	1239	1239	1239	1239	0
77	20231124	183000	734054285	1239	1239	1239	1239	0
78	20231124	182900	734054285	1239	1239	1239	1239	0
79	20231124	182800	734054285	1239	1239	1239	1239	0
80	20231124	182700	734054285	1239	1239	1239	1239	0
81	20231124	182600	734054285	1239	1239	1239	1239	0
82	20231124	182500	734054285	1239	1239	1239	1239	0
83	20231124	182400	734054285	1239	1239	1239	1239	0
84	20231124	182300	734054285	1239	1239	1239	1239	0
85	20231124	182200	734054285	1239	1239	1239	1239	0
86	20231124	182100	734054285	1239	1239	1239	1239	0
87	20231124	182000	734054285	1239	1239	1239	1239	0
88	20231124	181900	734054285	1239	1239	1239	1239	0
89	20231124	181800	734054285	1239	1239	1239	1239	0
90	20231124	181700	734054285	1239	1239	1239	1239	0
91	20231124	181600	734054285	1239	1239	1239	1239	0
92	20231124	181500	734054285	1239	1239	1239	1239	18401
93	20231124	181400	734054285	1239	1239	1239	1239	0
94	20231124	181300	734054285	1239	1239	1239	1239	0
95	20231124	181200	734054285	1239	1239	1239	1239	0
96	20231124	181100	734054285	1239	1239	1239	1239	0
97	20231124	181000	734054285	1239	1239	1239	1239	0
98	20231124	180900	734054285	1239	1239	1239	1239	0
99	20231124	180800	734054285	1239	1239	1239	1239	0
100	20231124	180700	734054285	1239	1239	1239	1239	0
101	20231124	180600	734054285	1239	1239	1239	1239	0
102	20231124	180500	734054285	1239	1239	1239	1239	0
103	20231124	180400	734054285	1239	1239	1239	1239	0
104	20231124	180300	734054285	1239	1239	1239	1239	0
105	20231124	180200	734054285	1239	1239	1239	1239	0
106	20231124	180100	734054285	1239	1239	1239	1239	0
107	20231124	180000	734054285	1239	1239	1239	1239	0
108	20231124	175900	734054285	1239	1239	1239	1239	0
109	20231124	175800	734054285	1239	1239	1239	1239	0
110	20231124	175700	734054285	1239	1239	1239	1239	0
111	20231124	175600	734054285	1239	1239	1239	1239	0
112	20231124	175500	734054285	1239	1239	1239	1239	0
113	20231124	175400	734054285	1239	1239	1239	1239	0
114	20231124	175300	734054285	1239	1239	1239	1239	0
115	20231124	175200	734054285	1239	1239	1239	1239	0
116	20231124	175100	734054285	1239	1239	1239	1239	0
117	20231124	175000	734054285	1239	1239	1239	1239	0
118	20231124	174900	734054285	1239	1239	1239	1239	0
119	20231124	174800	734054285	1239	1239	1239	1239	0
120	20231124	174700	734054285	1239	1239	1239	1239	0
121	20231124	174600	734054285	1239	1239	1239	1239	0
122	20231124	174500	734054285	1239	1239	1239	1239	18401
123	20231124	174400	734054285	1239	1239	1239	1239	0
124	20231124	174300	734054285	1239	1239	1239	1239	0
125	20231124	174200	734054285	1239	1239	1239	1239	0
126	20231124	174100	734054285	1239	1239	1239	1239	0
127	20231124	174000	734054285	1239	1239	1239	1239	0
128	20231124	173900	734054285	1239	1239	1239	1239	0
129	20231124	173800	734054285	1239	1239	1239	1239	0
130	20231124	173700	734054285	1239	1239	1239	1239	0
131	20231124	173600	734054285	1239	1239	1239	1239	0
132	20231124	173500	734054285	1239	1239	1239	1239	0
133	20231124	173400	734054285	1239	1239	1239	1239	0
134	20231124	173300	734054285	1239	1239	1239	1239	0
135	20231124	173200	734054285	1239	1239	1239	1239	0
136	20231124	173100	734054285	1239	1239	1239	1239	0
137	20231124	173000	734054285	1239	1239	1239	1239	0
138	20231124	172900	734054285	1239	1239	1239	1239	0
139	20231124	172800	734054285	1239	1239	1239	1239	0
140	20231124	172700	734054285	1239	1239	1239	1239	0
141	20231124	172600	734054285	1239	1239	1239	1239	0
142	20231124	172500	734054285	1239	1239	1239	1239	0
143	20231124	172400	734054285	1239	1239	1239	1239	0
144	20231124	172300	734054285	1239	1239	1239	1239	0
145	20231124	172200	734054285	1239	1239	1239	1239	0
146	20231124	172100	734054285	1239	1239	1239	1239	0
147	20231124	172000	734054285	1239	1239	1239	1239	0
148	20231124	171900	734054285	1239	1239	1239	1239	0
149	20231124	171800	734054285	1239	1239	1239	1239	0
150	20231124	171700	734054285	1239	1239	1239	1239	0
151	20231124	171600	734054285	1239	1239	1239	1239	0
152	20231124	171500	734054285	1239	1239	1239	1239	18401
153	20231124	171400	734054285	1239	1239	1239	1239	0
154	20231124	171300	734054285	1239	1239	1239	1239	0
155	20231124	171200	734054285	1239	1239	1239	1239	0
156	20231124	171100	734054285	1239	1239	1239	1239	0
157	20231124	171000	734054285	1239	1239	1239	1239	0
158	20231124	170900	734054285	1239	1239	1239	1239	0
159	20231124	170800	734054285	1239	1239	1239	1239	0
160	20231124	170700	734054285	1239	1239	1239	1239	0
161	20231124	170600	734054285	1239	1239	1239	1239	0
162	20231124	170500	734054285	1239	1239	1239	1239	0
163	20231124	170400	734054285	1239	1239	1239	1239	0
164	20231124	170300	734054285	1239	1239	1239	1239	0
165	20231124	170200	734054285	1239	1239	1239	1239	0
166	20231124	170100	734054285	1239	1239	1239	1239	0
167	20231124	170000	734054285	1239	1239	1239	1239	0
168	20231124	165900	734054285	1239	1239	1239	1239	0
169	20231124	165800	734054285	1239	1239	1239	1239	0
170	20231124	165700	734054285	1239	1239	1239	1239	0
171	20231124	165600	734054285	1239	1239	1239	1239	0
172	20231124	165500	734054285	1239	1239	1239	1239	0
173	20231124	165400	734054285	1239	1239	1239	1239	0
174	20231124	165300	734054285	1239	1239	1239	1239	0
175	20231124	165200	734054285	1239	1239	1239	1239	0
176	20231124	165100	734054285	1239	1239	1239	1239	0
177	20231124	165000	734054285	1239	1239	1239	1239	0
178	20231124	164900	734054285	1239	1239	1239	1239	0
179	20231124	164800	734054285	1239	1239	1239	1239	0
180	20231124	164700	734054285	1239	1239	1239	1239	0
181	20231124	164600	734054285	1239	1239	1239	1239	0
182	20231124	164500	734054285	1239	1239	1239	1239	18401
183	20231124	164400	734054285	1239	1239	1239	1239	0
184	20231124	164300	734054285	1239	1239	1239	1239	0
185	20231124	164200	734054285	1239	1239	1239	1239	0
186	20231124	164100	734054285	1239	1239	1239	1239	0
187	20231124	164000	734054285	1239	1239	1239	1239	0
188	20231124	163900	734054285	1239	1239	1239	1239	0
189	20231124	163800	734054285	1239	1239	1239	1239	0
190	20231124	163700	734054285	1239	1239	1239	1239	0
191	20231124	163600	734054285	1239	1239	1239	1239	0
192	20231124	163500	734054285	1239	1239	1239	1239	0
193	20231124	163400	734054285	1239	1239	1239	1239	0
194	20231124	163300	734054285	1239	1239	1239	1239	0
195	20231124	163200	734054285	1239	1239	1239	1239	0
196	20231124	163100	734054285	1239	1239	1239	1239	0
197	20231124	163000	734054285	1239	1239	1239	1239	0
198	20231124	162900	734054285	1239	1239	1239	1239	0
199	20231124	162800	734054285	1239	1239	1239	1239	0
200	20231124	162700	734054285	1239	1239	1239	1239	0
201	20231124	162600	734054285	1239	1239	1239	1239	0
202	20231124	162500	734054285	1239	1239	1239	1239	0
203	20231124	162400	734054285	1239	1239	1239	1239	0
204	20231124	162300	734054285	1239	1239	1239	1239	0
205	20231124	162200	734054285	1239	1239	1239	1239	0
206	20231124	162100	734054285	1239	1239	1239	1239	0
207	20231124	162000	734054285	1239	1239	1239	1239	0
208	20231124	161900	734054285	1239	1239	1239	1239	0
209	20231124	161800	734054285	1239	1239	1239	1239	0
210	20231124	161700	734054285	1239	1239	1239	1239	0
211	20231124	161600	734054285	1239	1239	1239	1239	0
212	20231124	161500	734054285	1239	1239	1239	1239	18401
213	20231124	161400	734054285	1239	1239	1239	1239	0
214	20231124	161300	734054285	1239	1239	1239	1239	0
215	20231124	161200	734054285	1239	1239	1239	1239	0
216	20231124	161100	734054285	1239	1239	1239	1239	0
217	20231124	161000	734054285	1239	1239	1239	1239	0
218	20231124	160900	734054285	1239	1239	1239	1239	0
219	20231124	160800	734054285	1239	1239	1239	1239	0
220	20231124	160700	734054285	1239	1239	1239	1239	0
221	20231124	160600	734054285	1239	1239	1239	1239	0
222	20231124	160500	734054285	1239	1239	1239	1239	0
223	20231124	160400	734054285	1239	1239	1239	1239	0
224	20231124	160300	734054285	1239	1239	1239	1239	0
225	20231124	160200	734054285	1239	1239	1239	1239	0
226	20231124	160100	734054285	1239	1239	1239	1239	0
227	20231124	160000	734054285	1239	1239	1239	1239	0
228	20231124	155900	734054285	1239	1239	1239	1239	0
229	20231124	155800	734054285	1239	1239	1239	1239	0
230	20231124	155700	734054285	1239	1239	1239	1239	0
231	20231124	155600	734054285	1239	1239	1239	1239	0
232	20231124	155500	734054285	1239	1239	1239	1239	0
233	20231124	155400	734054285	1239	1239	1239	1239	0
234	20231124	155300	734054285	1239	1239	1239	1239	0
235	20231124	155200	734054285	1239	1239	1239	1239	0
236	20231124	155100	734054285	1239	1239	1239	1239	0
237	20231124	155000	734054285	1239	1239	1239	1239	0
238	20231124	154900	734054285	1239	1239	1239	1239	0
239	20231124	154800	734054285	1239	1239	1239	1239	0
240	20231124	154700	734054285	1239	1239	1239	1239	0
241	20231124	154600	734054285	1239	1239	1239	1239	0
242	20231124	154500	734054285	1239	1239	1239	1239	18401
243	20231124	154400	734054285	1239	1239	1239	1239	0
244	20231124	154300	734054285	1239	1239	1239	1239	0
245	20231124	154200	734054285	1239	1239	1239	1239	0
246	20231124	154100	734054285	1239	1239	1239	1239	0
247	20231124	154000	734054285	1239	1239	1239	1239	0
248	20231124	153900	734054285	1239	1239	1239	1239	0
249	20231124	153800	734054285	1239	1239	1239	1239	0
250	20231124	153700	734054285	1239	1239	1239	1239	0
251	20231124	153600	734054285	1239	1239	1239	1239	0
252	20231124	153500	734054285	1239	1239	1239	1239	0
253	20231124	153400	734054285	1239	1239	1239	1239	0
254	20231124	153300	734054285	1239	1239	1239	1239	0
255	20231124	153200	734054285	1239	1239	1239	1239	0
256	20231124	153100	734054285	1239	1239	1239	1239	0
257	20231124	153000	734054285	1239	1239	1239	1239	18401
258	20231124	152900	711255446	1240	1240	1240	1240	0
259	20231124	152800	711255446	1240	1240	1240	1240	0
260	20231124	152700	711255446	1240	1240	1240	1240	0
261	20231124	152600	711255446	1240	1240	1240	1240	0
262	20231124	152500	711255446	1240	1240	1240	1240	0
263	20231124	152400	711255446	1240	1240	1240	1240	0
264	20231124	152300	711255446	1240	1240	1240	1240	0
265	20231124	152200	711255446	1240	1240	1240	1240	0
266	20231124	152100	711255446	1240	1240	1240	1240	0
267	20231124	152000	711255446	1240	1240	1240	1240	0
268	20231124	151900	711255446	1240	1238	1240	1238	251
269	20231124	151800	710944603	1238	1240	1240	1238	2780
270	20231124	151700	707500413	1239	1240	1240	1239	1797
271	20231124	151600	705273920	1240	1240	1240	1239	877
272	20231124	151500	704187247	1239	1237	1239	1237	278
273	20231124	151400	703842926	1238	1238	1238	1238	1
274	20231124	151300	703841688	1234	1234	1234	1234	0
275	20231124	151200	703841688	1234	1234	1234	1234	294
276	20231124	151100	703478892	1239	1238	1239	1235	8191
277	20231124	151000	693360720	1238	1239	1239	1238	3465
278	20231124	150900	689071040	1239	1239	1239	1239	13
279	20231124	150800	689054933	1239	1239	1239	1239	318
280	20231124	150700	688660931	1239	1239	1239	1239	15
281	20231124	150600	688642346	1238	1238	1238	1238	10
282	20231124	150500	688629966	1239	1239	1239	1239	250
283	20231124	150400	688320216	1241	1239	1241	1239	402
284	20231124	150300	687822134	1238	1238	1238	1238	1
285	20231124	150200	687820896	1238	1238	1238	1238	500
286	20231124	150100	687201896	1241	1238	1242	1238	2483
287	20231124	150000	684127928	1242	1242	1242	1242	2
288	20231124	145900	684125444	1238	1240	1242	1238	8432
289	20231124	145800	673673528	1235	1235	1235	1235	3119
290	20231124	145700	669821563	1235	1240	1240	1235	4182
291	20231124	145600	664654137	1239	1239	1240	1239	685
292	20231124	145500	663805410	1239	1239	1239	1239	197
293	20231124	145400	663561327	1239	1239	1239	1239	1
294	20231124	145300	663560088	1236	1239	1239	1236	7
295	20231124	145200	663551430	1240	1240	1240	1240	0
296	20231124	145100	663551430	1240	1240	1240	1240	702
297	20231124	145000	662680950	1240	1240	1240	1240	2560
298	20231124	144900	659506550	1240	1240	1240	1240	300
299	20231124	144800	659134550	1240	1240	1240	1240	0
300	20231124	144700	659134550	1240	1240	1240	1240	31
301	20231124	144600	659096110	1240	1240	1240	1240	1534
302	20231124	144500	657193950	1240	1239	1240	1239	3
303	20231124	144400	657190232	1240	1240	1240	1240	200
304	20231124	144300	656942232	1240	1240	1240	1240	200
305	20231124	144200	656694232	1240	1240	1240	1240	1500
306	20231124	144100	654834232	1240	1240	1240	1240	53
307	20231124	144000	654768512	1240	1240	1240	1240	500
308	20231124	143900	654148512	1241	1241	1241	1241	0
309	20231124	143800	654148512	1241	1241	1241	1241	0
310	20231124	143700	654148512	1241	1241	1241	1241	0
311	20231124	143600	654148512	1241	1241	1241	1241	2
312	20231124	143500	654146030	1234	1234	1234	1234	994
313	20231124	143400	652919434	1240	1240	1240	1240	1000
314	20231124	143300	651679434	1239	1239	1239	1239	676
315	20231124	143200	650841870	1239	1239	1239	1239	0
316	20231124	143100	650841870	1239	1239	1239	1239	17
317	20231124	143000	650820807	1239	1234	1239	1234	914
318	20231124	142900	649692881	1234	1234	1234	1234	0
319	20231124	142800	649692881	1234	1234	1234	1234	503
320	20231124	142700	649072179	1235	1235	1235	1235	2868
321	20231124	142600	645530199	1236	1236	1236	1236	1117
322	20231124	142500	644149587	1236	1239	1239	1236	1001
323	20231124	142400	642912348	1240	1240	1240	1240	0
324	20231124	142300	642912348	1240	1240	1240	1240	0
325	20231124	142200	642912348	1240	1240	1240	1240	1
326	20231124	142100	642911108	1240	1240	1240	1240	10
327	20231124	142000	642898708	1240	1240	1240	1240	1
328	20231124	141900	642897468	1235	1238	1238	1235	4224
329	20231124	141800	637678579	1241	1241	1241	1241	0
330	20231124	141700	637678579	1241	1241	1241	1241	0
331	20231124	141600	637678579	1241	1241	1241	1241	0
332	20231124	141500	637678579	1241	1241	1241	1241	1
333	20231124	141400	637677338	1241	1241	1241	1241	500
334	20231124	141300	637056838	1241	1237	1241	1237	6
335	20231124	141200	637049396	1237	1237	1237	1237	132
336	20231124	141100	636886112	1237	1241	1241	1237	215
337	20231124	141000	636620057	1241	1241	1241	1241	0
338	20231124	140900	636620057	1241	1241	1241	1241	1143
339	20231124	140800	635201594	1243	1243	1243	1243	0
340	20231124	140700	635201594	1243	1243	1243	1243	0
341	20231124	140600	635201594	1243	1243	1243	1243	66
342	20231124	140500	635119556	1243	1243	1243	1243	0
343	20231124	140400	635119556	1243	1243	1243	1243	1
344	20231124	140300	635118313	1237	1237	1237	1237	0
345	20231124	140200	635118313	1237	1237	1237	1237	1393
346	20231124	140100	633395172	1237	1237	1237	1237	576
347	20231124	140000	632682660	1237	1240	1240	1237	100
348	20231124	135900	632558865	1243	1243	1243	1243	20
349	20231124	135800	632534005	1240	1240	1240	1240	2
350	20231124	135700	632531525	1243	1243	1243	1243	0
351	20231124	135600	632531525	1243	1243	1243	1243	857
352	20231124	135500	631466274	1243	1243	1243	1243	0
353	20231124	135400	631466274	1243	1243	1243	1243	0
354	20231124	135300	631466274	1243	1243	1243	1243	9
355	20231124	135200	631455087	1244	1244	1244	1244	0
356	20231124	135100	631455087	1244	1244	1244	1244	9
357	20231124	135000	631443891	1244	1236	1244	1236	31
358	20231124	134900	631405567	1243	1243	1243	1243	532
359	20231124	134800	630744291	1244	1244	1244	1244	1
360	20231124	134700	630743047	1235	1244	1244	1235	52993
361	20231124	134600	565241444	1244	1244	1244	1244	80
362	20231124	134500	565141924	1245	1245	1245	1245	0
363	20231124	134400	565141924	1245	1245	1245	1245	310
364	20231124	134300	564755974	1245	1243	1245	1243	4085
365	20231124	134200	559674434	1243	1243	1243	1243	20
366	20231124	134100	559649574	1243	1243	1243	1243	1648
367	20231124	134000	557601110	1243	1238	1243	1237	10363
368	20231124	133900	544724411	1242	1241	1242	1241	2
369	20231124	133800	544721928	1242	1242	1242	1242	0
370	20231124	133700	544721928	1242	1242	1242	1242	1020
371	20231124	133600	543455088	1242	1242	1242	1242	0
372	20231124	133500	543455088	1242	1241	1242	1241	5018
373	20231124	133400	537227094	1242	1242	1242	1242	0
374	20231124	133300	537227094	1242	1242	1242	1242	2
375	20231124	133200	537224610	1236	1237	1237	1236	34
376	20231124	133100	537182563	1242	1242	1242	1242	0
377	20231124	133000	537182563	1242	1238	1242	1238	4000
378	20231124	132900	532222969	1238	1238	1238	1238	36
379	20231124	132800	532178401	1238	1238	1238	1235	1942
380	20231124	132700	529777421	1238	1239	1239	1238	382
381	20231124	132600	529304487	1239	1241	1241	1239	1123
382	20231124	132500	527912792	1242	1242	1242	1242	0
383	20231124	132400	527912792	1242	1242	1242	1242	0
384	20231124	132300	527912792	1242	1242	1242	1242	0
385	20231124	132200	527912792	1242	1242	1242	1242	3
386	20231124	132100	527909066	1242	1242	1242	1242	393
387	20231124	132000	527420960	1242	1242	1243	1242	5380
388	20231124	131900	520738000	1242	1242	1242	1242	0
389	20231124	131800	520738000	1242	1242	1242	1242	0
390	20231124	131700	520738000	1242	1242	1242	1242	42
391	20231124	131600	520685836	1242	1242	1242	1242	10
392	20231124	131500	520673416	1242	1242	1242	1242	232
393	20231124	131400	520385272	1242	1242	1242	1242	702
394	20231124	131300	519513388	1242	1242	1242	1242	0
395	20231124	131200	519513388	1242	1242	1242	1242	0
396	20231124	131100	519513388	1242	1242	1242	1242	93
397	20231124	131000	519397882	1242	1242	1242	1242	0
398	20231124	130900	519397882	1242	1242	1242	1242	1000
399	20231124	130800	518155882	1242	1242	1242	1242	0
400	20231124	130700	518155882	1242	1242	1242	1242	400
401	20231124	130600	517659082	1242	1242	1242	1242	0
402	20231124	130500	517659082	1242	1242	1242	1242	5
403	20231124	130400	517652872	1243	1243	1243	1243	0
404	20231124	130300	517652872	1243	1243	1243	1243	0
405	20231124	130200	517652872	1243	1243	1243	1243	0
406	20231124	130100	517652872	1243	1243	1243	1243	0
407	20231124	130000	517652872	1243	1243	1243	1243	4009
408	20231124	125900	512669685	1243	1243	1243	1243	0
409	20231124	125800	512669685	1243	1243	1243	1243	35
410	20231124	125700	512626180	1243	1243	1243	1243	0
411	20231124	125600	512626180	1243	1243	1243	1243	1
412	20231124	125500	512624937	1243	1243	1243	1243	2
413	20231124	125400	512622451	1237	1237	1237	1237	127
414	20231124	125300	512465352	1243	1238	1243	1238	4500
415	20231124	125200	506888281	1240	1240	1240	1240	1
416	20231124	125100	506887041	1242	1242	1242	1242	0
417	20231124	125000	506887041	1242	1242	1242	1242	0
418	20231124	124900	506887041	1242	1242	1242	1242	0
419	20231124	124800	506887041	1242	1242	1242	1242	2100
420	20231124	124700	504278841	1242	1242	1242	1242	17
421	20231124	124600	504257727	1242	1242	1242	1242	10
422	20231124	124500	504245307	1242	1242	1242	1242	1
423	20231124	124400	504244065	1242	1242	1242	1242	0
424	20231124	124300	504244065	1242	1242	1242	1242	0
425	20231124	124200	504244065	1242	1242	1242	1242	1607
426	20231124	124100	502248171	1242	1242	1242	1242	10
427	20231124	124000	502235751	1243	1243	1243	1243	0
428	20231124	123900	502235751	1243	1238	1243	1238	4500
429	20231124	123800	496657441	1237	1237	1237	1237	0
430	20231124	123700	496657441	1237	1237	1237	1237	2
431	20231124	123600	496654967	1238	1238	1238	1238	0
432	20231124	123500	496654967	1238	1238	1238	1238	0
433	20231124	123400	496654967	1238	1238	1238	1238	1
434	20231124	123300	496653729	1237	1237	1237	1237	0
435	20231124	123200	496653729	1237	1237	1237	1237	0
436	20231124	123100	496653729	1237	1237	1237	1237	0
437	20231124	123000	496653729	1237	1237	1237	1237	0
438	20231124	122900	496653729	1237	1237	1237	1237	0
439	20231124	122800	496653729	1237	1237	1237	1237	4154
440	20231124	122700	491515231	1237	1237	1237	1237	741
441	20231124	122600	490598614	1238	1238	1238	1238	720
442	20231124	122500	489707254	1238	1238	1238	1238	0
443	20231124	122400	489707254	1238	1238	1238	1238	1188
444	20231124	122300	488236510	1238	1238	1238	1238	69
445	20231124	122200	488151088	1239	1239	1239	1239	0
446	20231124	122100	488151088	1239	1239	1239	1239	0
447	20231124	122000	488151088	1239	1239	1239	1239	555
448	20231124	121900	487463443	1240	1240	1240	1240	229
449	20231124	121800	487179483	1240	1240	1240	1240	27
450	20231124	121700	487146003	1242	1242	1242	1242	0
451	20231124	121600	487146003	1242	1242	1242	1242	0
452	20231124	121500	487146003	1242	1242	1242	1242	8
453	20231124	121400	487136067	1242	1242	1242	1242	12
454	20231124	121300	487121163	1244	1244	1244	1244	0
455	20231124	121200	487121163	1244	1244	1244	1244	0
456	20231124	121100	487121163	1244	1244	1244	1244	0
457	20231124	121000	487121163	1244	1244	1244	1244	0
458	20231124	120900	487121163	1244	1244	1244	1244	120
459	20231124	120800	486971883	1245	1245	1245	1245	0
460	20231124	120700	486971883	1245	1245	1245	1245	0
461	20231124	120600	486971883	1245	1245	1245	1245	0
462	20231124	120500	486971883	1245	1245	1245	1245	0
463	20231124	120400	486971883	1245	1245	1245	1245	0
464	20231124	120300	486971883	1245	1245	1245	1245	0
465	20231124	120200	486971883	1245	1245	1245	1245	1433
466	20231124	120100	485187798	1245	1245	1245	1245	2
467	20231124	120000	485185308	1239	1239	1239	1239	2
468	20231124	115900	485182830	1238	1245	1245	1238	10002
469	20231124	115800	472784338	1245	1245	1245	1245	78
470	20231124	115700	472687228	1245	1245	1245	1245	15
471	20231124	115600	472668553	1246	1246	1246	1246	0
472	20231124	115500	472668553	1246	1242	1246	1242	1001
473	20231124	115400	471423784	1242	1242	1242	1242	0
474	20231124	115300	471423784	1242	1245	1245	1242	501
475	20231124	115200	470801539	1246	1246	1246	1246	0
476	20231124	115100	470801539	1246	1246	1246	1246	0
477	20231124	115000	470801539	1246	1246	1246	1246	3
478	20231124	114900	470797801	1246	1246	1246	1246	0
479	20231124	114800	470797801	1246	1246	1246	1246	235
480	20231124	114700	470504991	1246	1246	1246	1246	0
481	20231124	114600	470504991	1246	1246	1246	1246	14
482	20231124	114500	470487547	1246	1246	1246	1246	932
483	20231124	114400	469326275	1246	1246	1246	1246	50
484	20231124	114300	469263975	1246	1246	1246	1246	16
485	20231124	114200	469244039	1245	1245	1245	1245	22
486	20231124	114100	469216649	1246	1246	1246	1246	0
487	20231124	114000	469216649	1246	1246	1246	1246	0
488	20231124	113900	469216649	1246	1246	1246	1246	0
489	20231124	113800	469216649	1246	1246	1246	1246	0
490	20231124	113700	469216649	1246	1246	1246	1246	4
491	20231124	113600	469211665	1247	1247	1247	1247	0
492	20231124	113500	469211665	1247	1247	1247	1247	444
493	20231124	113400	468657997	1240	1245	1245	1240	212
494	20231124	113300	468395062	1245	1245	1245	1245	110
495	20231124	113200	468258112	1247	1246	1247	1246	5056
496	20231124	113100	461954519	1245	1245	1245	1245	4944
497	20231124	113000	455799239	1240	1240	1245	1240	12684
498	20231124	112900	440030530	1240	1240	1240	1240	0
499	20231124	112800	440030530	1240	1240	1240	1240	1
500	20231124	112700	440029290	1243	1243	1243	1243	1
501	20231124	112600	440028047	1244	1244	1244	1244	0
502	20231124	112500	440028047	1244	1243	1244	1243	4500
503	20231124	112400	434434392	1243	1239	1243	1239	60
504	20231124	112300	434359972	1244	1244	1244	1244	0
505	20231124	112200	434359972	1244	1243	1244	1243	1523
506	20231124	112100	432466848	1243	1243	1243	1243	1912
507	20231124	112000	430090232	1243	1243	1243	1243	1367
508	20231124	111900	428391051	1243	1243	1244	1243	1088
509	20231124	111800	427038666	1243	1243	1243	1243	1822
510	20231124	111700	424773920	1244	1243	1244	1243	3555
511	20231124	111600	420351912	1244	1244	1244	1244	0
512	20231124	111500	420351912	1244	1243	1244	1243	101
513	20231124	111400	420226286	1244	1243	1244	1243	2441
514	20231124	111300	417190472	1243	1243	1243	1243	100
515	20231124	111200	417066172	1244	1244	1244	1244	0
516	20231124	111100	417066172	1244	1244	1244	1244	0
517	20231124	111000	417066172	1244	1244	1244	1244	0
518	20231124	110900	417066172	1244	1244	1244	1244	0
519	20231124	110800	417066172	1244	1244	1244	1244	0
520	20231124	110700	417066172	1244	1244	1244	1244	14
521	20231124	110600	417048756	1244	1240	1244	1240	2401
522	20231124	110500	414071512	1245	1243	1245	1243	6004
523	20231124	110400	406602160	1244	1243	1244	1243	1100
524	20231124	110300	405233765	1244	1244	1244	1244	0
525	20231124	110200	405233765	1244	1240	1244	1240	1000
526	20231124	110100	403991837	1235	1236	1236	1235	988
527	20231124	110000	402771253	1245	1241	1245	1241	2000
528	20231124	105900	400286805	1241	1241	1241	1241	1
529	20231124	105800	400285564	1234	1238	1238	1234	4000
530	20231124	105700	395346119	1238	1238	1238	1238	1
531	20231124	105600	395344881	1238	1238	1238	1238	1024
532	20231124	105500	394077169	1244	1244	1244	1244	0
533	20231124	105400	394077169	1244	1244	1244	1244	0
534	20231124	105300	394077169	1244	1245	1245	1244	139
535	20231124	105200	393904202	1245	1244	1245	1244	50
536	20231124	105100	393841953	1245	1245	1245	1245	26
537	20231124	105000	393809583	1246	1244	1246	1244	4500
538	20231124	104900	388206667	1245	1245	1245	1245	254
539	20231124	104800	387890437	1245	1245	1245	1245	0
540	20231124	104700	387890437	1245	1245	1245	1245	80
541	20231124	104600	387790837	1245	1244	1245	1244	600
542	20231124	104500	387044176	1244	1240	1244	1238	2204
543	20231124	104400	384314011	1245	1245	1245	1245	0
544	20231124	104300	384314011	1245	1245	1245	1245	1
545	20231124	104200	384312766	1240	1245	1245	1240	2263
546	20231124	104100	381504509	1245	1245	1245	1245	37
547	20231124	104000	381458444	1246	1246	1246	1246	30
548	20231124	103900	381421064	1246	1246	1246	1246	20
549	20231124	103800	381396144	1246	1244	1246	1244	300
550	20231124	103700	381022484	1247	1247	1247	1247	0
551	20231124	103600	381022484	1247	1247	1247	1247	0
552	20231124	103500	381022484	1247	1247	1247	1247	0
553	20231124	103400	381022484	1247	1248	1248	1246	1015
554	20231124	103300	379757158	1247	1245	1247	1245	4772
555	20231124	103200	373808296	1246	1246	1246	1246	0
556	20231124	103100	373808296	1246	1246	1246	1246	5212
557	20231124	103000	367314144	1246	1243	1246	1243	5029
558	20231124	102900	361055692	1243	1243	1243	1243	0
559	20231124	102800	361055692	1243	1243	1243	1243	0
560	20231124	102700	361055692	1243	1243	1243	1243	1
561	20231124	102600	361054449	1239	1239	1239	1239	4190
562	20231124	102500	355863039	1244	1244	1244	1244	100
563	20231124	102400	355738639	1244	1244	1244	1244	1
564	20231124	102300	355737395	1240	1245	1245	1240	1064
565	20231124	102200	354418030	1240	1240	1240	1240	11
566	20231124	102100	354404390	1239	1240	1245	1239	4050
567	20231124	102000	349378881	1240	1243	1243	1240	1302
568	20231124	101900	347763796	1243	1245	1245	1243	142
569	20231124	101800	347587208	1247	1240	1247	1240	1417
570	20231124	101700	345825130	1247	1238	1247	1238	36046
571	20231124	101600	301032996	1239	1239	1239	1239	1
572	20231124	101500	301031757	1233	1233	1233	1233	60
573	20231124	101400	300957777	1239	1238	1239	1238	2000
574	20231124	101300	298480867	1238	1238	1238	1238	0
575	20231124	101200	298480867	1238	1231	1238	1231	66
576	20231124	101100	298399586	1238	1238	1238	1231	1543
577	20231124	101000	296489603	1232	1238	1238	1232	6
578	20231124	100900	296482181	1231	1237	1238	1231	3042
579	20231124	100800	292720646	1238	1237	1238	1237	3449
580	20231124	100700	288452590	1237	1236	1237	1236	1167
581	20231124	100600	287009147	1236	1236	1236	1230	49
582	20231124	100500	286948607	1236	1236	1236	1236	24
583	20231124	100400	286918943	1236	1229	1236	1229	210
584	20231124	100300	286660783	1229	1230	1230	1229	1123
585	20231124	100200	285280209	1230	1231	1231	1230	1716
586	20231124	100100	283169527	1231	1231	1231	1231	121
587	20231124	100000	283020576	1237	1237	1237	1237	0
588	20231124	095900	283020576	1237	1237	1237	1237	105
589	20231124	095800	282890691	1239	1239	1239	1239	0
590	20231124	095700	282890691	1239	1239	1239	1239	100
591	20231124	095600	282766791	1240	1234	1240	1234	250
592	20231124	095500	282457976	1230	1231	1234	1230	1720
593	20231124	095400	280338356	1230	1235	1235	1230	6640
594	20231124	095300	272151533	1235	1239	1240	1235	1310
595	20231124	095200	270528878	1240	1240	1240	1240	80
596	20231124	095100	270429678	1241	1241	1241	1241	4389
597	20231124	095000	264982929	1242	1230	1243	1230	1008
598	20231124	094900	263738461	1243	1230	1243	1230	10043
599	20231124	094800	251321158	1230	1230	1230	1230	1000
600	20231124	094700	250091158	1230	1230	1230	1230	3000
601	20231124	094600	246401158	1230	1230	1230	1230	10
602	20231124	094500	246388858	1230	1230	1230	1227	2047
603	20231124	094400	243871186	1227	1227	1227	1227	1000
604	20231124	094300	242644186	1227	1227	1227	1227	300
605	20231124	094200	242276086	1227	1227	1227	1227	10
606	20231124	094100	242263816	1230	1230	1230	1230	1
607	20231124	094000	242262586	1226	1226	1226	1226	2002
608	20231124	093900	239808134	1226	1228	1228	1226	1986
609	20231124	093800	237372992	1227	1226	1227	1225	811
610	20231124	093700	236377987	1225	1226	1226	1225	198
611	20231124	093600	236135337	1224	1227	1227	1224	10394
612	20231124	093500	223399877	1228	1228	1228	1228	886
613	20231124	093400	222311869	1230	1228	1230	1228	1999
614	20231124	093300	219855099	1230	1230	1230	1230	3
615	20231124	093200	219851409	1231	1231	1232	1231	2256
616	20231124	093100	217074232	1231	1226	1231	1226	1677
617	20231124	093000	215016349	1226	1228	1228	1226	408
618	20231124	092900	214516137	1228	1228	1228	1228	0
619	20231124	092800	214516137	1228	1228	1229	1228	145
620	20231124	092700	214338076	1225	1224	1226	1224	1504
621	20231124	092600	212496457	1224	1223	1224	1222	6297
622	20231124	092500	204790154	1222	1222	1222	1222	351
623	20231124	092400	204361232	1224	1224	1224	1222	104
624	20231124	092300	204234138	1221	1221	1221	1221	801
625	20231124	092200	203256117	1221	1224	1224	1221	10062
626	20231124	092100	190962391	1224	1227	1227	1224	8421
627	20231124	092000	180647552	1227	1227	1227	1227	14
628	20231124	091900	180630374	1227	1230	1230	1227	1639
629	20231124	091800	178618524	1229	1231	1236	1229	905
630	20231124	091700	177500716	1230	1236	1236	1230	2946
631	20231124	091600	173871932	1236	1236	1236	1234	3433
632	20231124	091500	169632070	1236	1234	1236	1234	3950
633	20231124	091400	164753717	1234	1234	1235	1234	1353
634	20231124	091300	163082764	1235	1229	1238	1227	2834
635	20231124	091200	159587996	1229	1218	1229	1217	19854
636	20231124	091100	135303150	1216	1218	1223	1216	3761
637	20231124	091000	130728803	1217	1221	1223	1217	9572
638	20231124	090900	119057995	1223	1223	1223	1221	4523
639	20231124	090800	113534853	1221	1226	1226	1220	11401
640	20231124	090700	99604982	1226	1231	1231	1226	23088
641	20231124	090600	71274347	1232	1234	1235	1232	3917
642	20231124	090500	66441871	1234	1236	1236	1234	6057
643	20231124	090400	58960556	1236	1244	1244	1235	3269
644	20231124	090300	54921546	1244	1246	1246	1244	1562
645	20231124	090200	52976398	1235	1246	1247	1235	25853
646	20231124	090100	20859117	1246	1248	1248	1241	5034
647	20231124	090000	14588266	1245	1240	1248	1240	11756