KissMeData/032080/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191200	71870593	1603	1603	1603	1603	1030
3	20231124	191100	71870593	1603	1603	1603	1603	0
4	20231124	191000	71870593	1603	1603	1603	1603	0
5	20231124	190900	71870593	1603	1603	1603	1603	0
6	20231124	190800	71870593	1603	1603	1603	1603	0
7	20231124	190700	71870593	1603	1603	1603	1603	0
8	20231124	190600	71870593	1603	1603	1603	1603	0
9	20231124	190500	71870593	1603	1603	1603	1603	0
10	20231124	190400	71870593	1603	1603	1603	1603	0
11	20231124	190300	71870593	1603	1603	1603	1603	0
12	20231124	190200	71870593	1603	1603	1603	1603	0
13	20231124	190100	71870593	1603	1603	1603	1603	0
14	20231124	190000	71870593	1603	1603	1603	1603	0
15	20231124	185900	71870593	1603	1603	1603	1603	0
16	20231124	185800	71870593	1603	1603	1603	1603	0
17	20231124	185700	71870593	1603	1603	1603	1603	0
18	20231124	185600	71870593	1603	1603	1603	1603	0
19	20231124	185500	71870593	1603	1603	1603	1603	0
20	20231124	185400	71870593	1603	1603	1603	1603	0
21	20231124	185300	71870593	1603	1603	1603	1603	0
22	20231124	185200	71870593	1603	1603	1603	1603	0
23	20231124	185100	71870593	1603	1603	1603	1603	0
24	20231124	185000	71870593	1603	1603	1603	1603	0
25	20231124	184900	71870593	1603	1603	1603	1603	0
26	20231124	184800	71870593	1603	1603	1603	1603	0
27	20231124	184700	71870593	1603	1603	1603	1603	0
28	20231124	184600	71870593	1603	1603	1603	1603	0
29	20231124	184500	71870593	1603	1603	1603	1603	0
30	20231124	184400	71870593	1603	1603	1603	1603	0
31	20231124	184300	71870593	1603	1603	1603	1603	0
32	20231124	184200	71870593	1603	1603	1603	1603	1030
33	20231124	184100	71870593	1603	1603	1603	1603	0
34	20231124	184000	71870593	1603	1603	1603	1603	0
35	20231124	183900	71870593	1603	1603	1603	1603	0
36	20231124	183800	71870593	1603	1603	1603	1603	0
37	20231124	183700	71870593	1603	1603	1603	1603	0
38	20231124	183600	71870593	1603	1603	1603	1603	0
39	20231124	183500	71870593	1603	1603	1603	1603	0
40	20231124	183400	71870593	1603	1603	1603	1603	0
41	20231124	183300	71870593	1603	1603	1603	1603	0
42	20231124	183200	71870593	1603	1603	1603	1603	0
43	20231124	183100	71870593	1603	1603	1603	1603	0
44	20231124	183000	71870593	1603	1603	1603	1603	0
45	20231124	182900	71870593	1603	1603	1603	1603	0
46	20231124	182800	71870593	1603	1603	1603	1603	0
47	20231124	182700	71870593	1603	1603	1603	1603	0
48	20231124	182600	71870593	1603	1603	1603	1603	0
49	20231124	182500	71870593	1603	1603	1603	1603	0
50	20231124	182400	71870593	1603	1603	1603	1603	0
51	20231124	182300	71870593	1603	1603	1603	1603	0
52	20231124	182200	71870593	1603	1603	1603	1603	0
53	20231124	182100	71870593	1603	1603	1603	1603	0
54	20231124	182000	71870593	1603	1603	1603	1603	0
55	20231124	181900	71870593	1603	1603	1603	1603	0
56	20231124	181800	71870593	1603	1603	1603	1603	0
57	20231124	181700	71870593	1603	1603	1603	1603	0
58	20231124	181600	71870593	1603	1603	1603	1603	0
59	20231124	181500	71870593	1603	1603	1603	1603	0
60	20231124	181400	71870593	1603	1603	1603	1603	0
61	20231124	181300	71870593	1603	1603	1603	1603	0
62	20231124	181200	71870593	1603	1603	1603	1603	1030
63	20231124	181100	71870593	1603	1603	1603	1603	0
64	20231124	181000	71870593	1603	1603	1603	1603	0
65	20231124	180900	71870593	1603	1603	1603	1603	0
66	20231124	180800	71870593	1603	1603	1603	1603	0
67	20231124	180700	71870593	1603	1603	1603	1603	0
68	20231124	180600	71870593	1603	1603	1603	1603	0
69	20231124	180500	71870593	1603	1603	1603	1603	0
70	20231124	180400	71870593	1603	1603	1603	1603	0
71	20231124	180300	71870593	1603	1603	1603	1603	0
72	20231124	180200	71870593	1603	1603	1603	1603	0
73	20231124	180100	71870593	1603	1603	1603	1603	0
74	20231124	180000	71870593	1603	1603	1603	1603	0
75	20231124	175900	71870593	1603	1603	1603	1603	0
76	20231124	175800	71870593	1603	1603	1603	1603	0
77	20231124	175700	71870593	1603	1603	1603	1603	0
78	20231124	175600	71870593	1603	1603	1603	1603	0
79	20231124	175500	71870593	1603	1603	1603	1603	0
80	20231124	175400	71870593	1603	1603	1603	1603	0
81	20231124	175300	71870593	1603	1603	1603	1603	0
82	20231124	175200	71870593	1603	1603	1603	1603	0
83	20231124	175100	71870593	1603	1603	1603	1603	0
84	20231124	175000	71870593	1603	1603	1603	1603	0
85	20231124	174900	71870593	1603	1603	1603	1603	0
86	20231124	174800	71870593	1603	1603	1603	1603	0
87	20231124	174700	71870593	1603	1603	1603	1603	0
88	20231124	174600	71870593	1603	1603	1603	1603	0
89	20231124	174500	71870593	1603	1603	1603	1603	0
90	20231124	174400	71870593	1603	1603	1603	1603	0
91	20231124	174300	71870593	1603	1603	1603	1603	0
92	20231124	174200	71870593	1603	1603	1603	1603	1030
93	20231124	174100	71870593	1603	1603	1603	1603	0
94	20231124	174000	71870593	1603	1603	1603	1603	0
95	20231124	173900	71870593	1603	1603	1603	1603	0
96	20231124	173800	71870593	1603	1603	1603	1603	0
97	20231124	173700	71870593	1603	1603	1603	1603	0
98	20231124	173600	71870593	1603	1603	1603	1603	0
99	20231124	173500	71870593	1603	1603	1603	1603	0
100	20231124	173400	71870593	1603	1603	1603	1603	0
101	20231124	173300	71870593	1603	1603	1603	1603	0
102	20231124	173200	71870593	1603	1603	1603	1603	0
103	20231124	173100	71870593	1603	1603	1603	1603	0
104	20231124	173000	71870593	1603	1603	1603	1603	0
105	20231124	172900	71870593	1603	1603	1603	1603	0
106	20231124	172800	71870593	1603	1603	1603	1603	0
107	20231124	172700	71870593	1603	1603	1603	1603	0
108	20231124	172600	71870593	1603	1603	1603	1603	0
109	20231124	172500	71870593	1603	1603	1603	1603	0
110	20231124	172400	71870593	1603	1603	1603	1603	0
111	20231124	172300	71870593	1603	1603	1603	1603	0
112	20231124	172200	71870593	1603	1603	1603	1603	0
113	20231124	172100	71870593	1603	1603	1603	1603	0
114	20231124	172000	71870593	1603	1603	1603	1603	0
115	20231124	171900	71870593	1603	1603	1603	1603	0
116	20231124	171800	71870593	1603	1603	1603	1603	0
117	20231124	171700	71870593	1603	1603	1603	1603	0
118	20231124	171600	71870593	1603	1603	1603	1603	0
119	20231124	171500	71870593	1603	1603	1603	1603	0
120	20231124	171400	71870593	1603	1603	1603	1603	0
121	20231124	171300	71870593	1603	1603	1603	1603	0
122	20231124	171200	71870593	1603	1603	1603	1603	1030
123	20231124	171100	71870593	1603	1603	1603	1603	0
124	20231124	171000	71870593	1603	1603	1603	1603	0
125	20231124	170900	71870593	1603	1603	1603	1603	0
126	20231124	170800	71870593	1603	1603	1603	1603	0
127	20231124	170700	71870593	1603	1603	1603	1603	0
128	20231124	170600	71870593	1603	1603	1603	1603	0
129	20231124	170500	71870593	1603	1603	1603	1603	0
130	20231124	170400	71870593	1603	1603	1603	1603	0
131	20231124	170300	71870593	1603	1603	1603	1603	0
132	20231124	170200	71870593	1603	1603	1603	1603	0
133	20231124	170100	71870593	1603	1603	1603	1603	0
134	20231124	170000	71870593	1603	1603	1603	1603	0
135	20231124	165900	71870593	1603	1603	1603	1603	0
136	20231124	165800	71870593	1603	1603	1603	1603	0
137	20231124	165700	71870593	1603	1603	1603	1603	0
138	20231124	165600	71870593	1603	1603	1603	1603	0
139	20231124	165500	71870593	1603	1603	1603	1603	0
140	20231124	165400	71870593	1603	1603	1603	1603	0
141	20231124	165300	71870593	1603	1603	1603	1603	0
142	20231124	165200	71870593	1603	1603	1603	1603	0
143	20231124	165100	71870593	1603	1603	1603	1603	0
144	20231124	165000	71870593	1603	1603	1603	1603	0
145	20231124	164900	71870593	1603	1603	1603	1603	0
146	20231124	164800	71870593	1603	1603	1603	1603	0
147	20231124	164700	71870593	1603	1603	1603	1603	0
148	20231124	164600	71870593	1603	1603	1603	1603	0
149	20231124	164500	71870593	1603	1603	1603	1603	0
150	20231124	164400	71870593	1603	1603	1603	1603	0
151	20231124	164300	71870593	1603	1603	1603	1603	0
152	20231124	164200	71870593	1603	1603	1603	1603	1030
153	20231124	164100	71870593	1603	1603	1603	1603	0
154	20231124	164000	71870593	1603	1603	1603	1603	0
155	20231124	163900	71870593	1603	1603	1603	1603	0
156	20231124	163800	71870593	1603	1603	1603	1603	0
157	20231124	163700	71870593	1603	1603	1603	1603	0
158	20231124	163600	71870593	1603	1603	1603	1603	0
159	20231124	163500	71870593	1603	1603	1603	1603	0
160	20231124	163400	71870593	1603	1603	1603	1603	0
161	20231124	163300	71870593	1603	1603	1603	1603	0
162	20231124	163200	71870593	1603	1603	1603	1603	0
163	20231124	163100	71870593	1603	1603	1603	1603	0
164	20231124	163000	71870593	1603	1603	1603	1603	0
165	20231124	162900	71870593	1603	1603	1603	1603	0
166	20231124	162800	71870593	1603	1603	1603	1603	0
167	20231124	162700	71870593	1603	1603	1603	1603	0
168	20231124	162600	71870593	1603	1603	1603	1603	0
169	20231124	162500	71870593	1603	1603	1603	1603	0
170	20231124	162400	71870593	1603	1603	1603	1603	0
171	20231124	162300	71870593	1603	1603	1603	1603	0
172	20231124	162200	71870593	1603	1603	1603	1603	0
173	20231124	162100	71870593	1603	1603	1603	1603	0
174	20231124	162000	71870593	1603	1603	1603	1603	0
175	20231124	161900	71870593	1603	1603	1603	1603	0
176	20231124	161800	71870593	1603	1603	1603	1603	0
177	20231124	161700	71870593	1603	1603	1603	1603	0
178	20231124	161600	71870593	1603	1603	1603	1603	0
179	20231124	161500	71870593	1603	1603	1603	1603	0
180	20231124	161400	71870593	1603	1603	1603	1603	0
181	20231124	161300	71870593	1603	1603	1603	1603	0
182	20231124	161200	71870593	1603	1603	1603	1603	1030
183	20231124	161100	71870593	1603	1603	1603	1603	0
184	20231124	161000	71870593	1603	1603	1603	1603	0
185	20231124	160900	71870593	1603	1603	1603	1603	0
186	20231124	160800	71870593	1603	1603	1603	1603	0
187	20231124	160700	71870593	1603	1603	1603	1603	0
188	20231124	160600	71870593	1603	1603	1603	1603	0
189	20231124	160500	71870593	1603	1603	1603	1603	0
190	20231124	160400	71870593	1603	1603	1603	1603	0
191	20231124	160300	71870593	1603	1603	1603	1603	0
192	20231124	160200	71870593	1603	1603	1603	1603	0
193	20231124	160100	71870593	1603	1603	1603	1603	0
194	20231124	160000	71870593	1603	1603	1603	1603	0
195	20231124	155900	71870593	1603	1603	1603	1603	0
196	20231124	155800	71870593	1603	1603	1603	1603	0
197	20231124	155700	71870593	1603	1603	1603	1603	0
198	20231124	155600	71870593	1603	1603	1603	1603	0
199	20231124	155500	71870593	1603	1603	1603	1603	0
200	20231124	155400	71870593	1603	1603	1603	1603	0
201	20231124	155300	71870593	1603	1603	1603	1603	0
202	20231124	155200	71870593	1603	1603	1603	1603	0
203	20231124	155100	71870593	1603	1603	1603	1603	0
204	20231124	155000	71870593	1603	1603	1603	1603	0
205	20231124	154900	71870593	1603	1603	1603	1603	0
206	20231124	154800	71870593	1603	1603	1603	1603	0
207	20231124	154700	71870593	1603	1603	1603	1603	0
208	20231124	154600	71870593	1603	1603	1603	1603	0
209	20231124	154500	71870593	1603	1603	1603	1603	0
210	20231124	154400	71870593	1603	1603	1603	1603	0
211	20231124	154300	71870593	1603	1603	1603	1603	0
212	20231124	154200	71870593	1603	1603	1603	1603	1030
213	20231124	154100	71870593	1603	1603	1603	1603	0
214	20231124	154000	71870593	1603	1603	1603	1603	0
215	20231124	153900	71870593	1603	1603	1603	1603	0
216	20231124	153800	71870593	1603	1603	1603	1603	0
217	20231124	153700	71870593	1603	1603	1603	1603	0
218	20231124	153600	71870593	1603	1603	1603	1603	0
219	20231124	153500	71870593	1603	1603	1603	1603	0
220	20231124	153400	71870593	1603	1603	1603	1603	0
221	20231124	153300	71870593	1603	1603	1603	1603	0
222	20231124	153200	71870593	1603	1603	1603	1603	0
223	20231124	153100	71870593	1603	1603	1603	1603	0
224	20231124	153000	71870593	1603	1603	1603	1603	1030
225	20231124	152900	70219503	1611	1611	1611	1611	0
226	20231124	152800	70219503	1611	1611	1611	1611	0
227	20231124	152700	70219503	1611	1611	1611	1611	0
228	20231124	152600	70219503	1611	1611	1611	1611	0
229	20231124	152500	70219503	1611	1611	1611	1611	0
230	20231124	152400	70219503	1611	1611	1611	1611	0
231	20231124	152300	70219503	1611	1611	1611	1611	0
232	20231124	152200	70219503	1611	1611	1611	1611	0
233	20231124	152100	70219503	1611	1611	1611	1611	0
234	20231124	152000	70219503	1611	1611	1611	1611	0
235	20231124	151900	70219503	1611	1605	1611	1605	421
236	20231124	151800	69543792	1612	1612	1612	1612	0
237	20231124	151700	69543792	1612	1612	1612	1612	0
238	20231124	151600	69543792	1612	1612	1612	1612	0
239	20231124	151500	69543792	1612	1612	1612	1612	5
240	20231124	151400	69535732	1612	1612	1612	1612	0
241	20231124	151300	69535732	1612	1612	1612	1612	0
242	20231124	151200	69535732	1612	1612	1612	1612	0
243	20231124	151100	69535732	1612	1612	1612	1612	1
244	20231124	151000	69534120	1612	1612	1612	1612	0
245	20231124	150900	69534120	1612	1612	1612	1612	0
246	20231124	150800	69534120	1612	1612	1612	1612	0
247	20231124	150700	69534120	1612	1612	1612	1612	8
248	20231124	150600	69521224	1612	1610	1612	1610	1242
249	20231124	150500	67521602	1612	1612	1612	1612	1
250	20231124	150400	67519990	1613	1613	1613	1613	1
251	20231124	150300	67518377	1613	1606	1613	1604	401
252	20231124	150200	66875062	1615	1615	1615	1615	0
253	20231124	150100	66875062	1615	1615	1615	1615	0
254	20231124	150000	66875062	1615	1615	1615	1615	0
255	20231124	145900	66875062	1615	1615	1615	1615	0
256	20231124	145800	66875062	1615	1615	1615	1615	0
257	20231124	145700	66875062	1615	1615	1615	1615	0
258	20231124	145600	66875062	1615	1615	1615	1615	0
259	20231124	145500	66875062	1615	1615	1615	1615	0
260	20231124	145400	66875062	1615	1615	1615	1615	0
261	20231124	145300	66875062	1615	1615	1615	1615	0
262	20231124	145200	66875062	1615	1615	1615	1615	0
263	20231124	145100	66875062	1615	1615	1615	1615	0
264	20231124	145000	66875062	1615	1615	1615	1615	0
265	20231124	144900	66875062	1615	1615	1615	1615	0
266	20231124	144800	66875062	1615	1615	1615	1615	0
267	20231124	144700	66875062	1615	1615	1615	1615	0
268	20231124	144600	66875062	1615	1615	1615	1615	0
269	20231124	144500	66875062	1615	1615	1615	1615	0
270	20231124	144400	66875062	1615	1615	1615	1615	0
271	20231124	144300	66875062	1615	1615	1615	1615	0
272	20231124	144200	66875062	1615	1615	1615	1615	0
273	20231124	144100	66875062	1615	1615	1615	1615	0
274	20231124	144000	66875062	1615	1615	1615	1615	102
275	20231124	143900	66710332	1615	1615	1615	1615	0
276	20231124	143800	66710332	1615	1615	1615	1615	1
277	20231124	143700	66708717	1616	1616	1616	1616	0
278	20231124	143600	66708717	1616	1616	1616	1616	0
279	20231124	143500	66708717	1616	1616	1616	1616	0
280	20231124	143400	66708717	1616	1616	1616	1616	0
281	20231124	143300	66708717	1616	1616	1616	1616	0
282	20231124	143200	66708717	1616	1616	1616	1616	0
283	20231124	143100	66708717	1616	1616	1616	1616	0
284	20231124	143000	66708717	1616	1605	1616	1605	1817
285	20231124	142900	63792410	1605	1605	1605	1605	0
286	20231124	142800	63792410	1605	1606	1606	1605	68
287	20231124	142700	63683203	1607	1607	1607	1607	0
288	20231124	142600	63683203	1607	1607	1607	1607	0
289	20231124	142500	63683203	1607	1607	1607	1607	0
290	20231124	142400	63683203	1607	1607	1607	1607	4
291	20231124	142300	63676775	1607	1607	1607	1607	4
292	20231124	142200	63670347	1607	1606	1607	1606	5
293	20231124	142100	63662313	1607	1608	1608	1607	501
294	20231124	142000	62857202	1607	1608	1608	1607	205
295	20231124	141900	62527564	1607	1608	1608	1607	206
296	20231124	141800	62196317	1608	1608	1608	1608	1
297	20231124	141700	62194709	1609	1609	1609	1609	294
298	20231124	141600	61721663	1609	1609	1609	1609	1
299	20231124	141500	61720054	1617	1614	1617	1614	129
300	20231124	141400	61511797	1609	1610	1610	1609	391
301	20231124	141300	60882288	1610	1610	1610	1610	0
302	20231124	141200	60882288	1610	1610	1610	1610	0
303	20231124	141100	60882288	1610	1610	1610	1610	0
304	20231124	141000	60882288	1610	1610	1610	1610	5
305	20231124	140900	60874238	1610	1610	1610	1610	0
306	20231124	140800	60874238	1610	1610	1610	1610	0
307	20231124	140700	60874238	1610	1611	1611	1610	5
308	20231124	140600	60866184	1611	1615	1615	1611	568
309	20231124	140500	59949554	1615	1615	1615	1615	0
310	20231124	140400	59949554	1615	1615	1615	1615	0
311	20231124	140300	59949554	1615	1615	1615	1615	0
312	20231124	140200	59949554	1615	1615	1615	1615	0
313	20231124	140100	59949554	1615	1615	1615	1615	0
314	20231124	140000	59949554	1615	1617	1617	1615	104
315	20231124	135900	59781388	1615	1615	1615	1615	0
316	20231124	135800	59781388	1615	1615	1615	1615	0
317	20231124	135700	59781388	1615	1615	1615	1615	0
318	20231124	135600	59781388	1615	1615	1615	1615	0
319	20231124	135500	59781388	1615	1615	1615	1615	0
320	20231124	135400	59781388	1615	1615	1615	1615	0
321	20231124	135300	59781388	1615	1615	1615	1615	0
322	20231124	135200	59781388	1615	1615	1615	1615	0
323	20231124	135100	59781388	1615	1615	1615	1615	0
324	20231124	135000	59781388	1615	1615	1615	1615	0
325	20231124	134900	59781388	1615	1615	1615	1615	0
326	20231124	134800	59781388	1615	1615	1615	1615	0
327	20231124	134700	59781388	1615	1615	1615	1615	0
328	20231124	134600	59781388	1615	1615	1615	1615	0
329	20231124	134500	59781388	1615	1615	1615	1615	0
330	20231124	134400	59781388	1615	1615	1615	1615	0
331	20231124	134300	59781388	1615	1615	1615	1615	0
332	20231124	134200	59781388	1615	1615	1615	1615	0
333	20231124	134100	59781388	1615	1615	1615	1615	0
334	20231124	134000	59781388	1615	1617	1617	1615	104
335	20231124	133900	59613222	1615	1615	1615	1615	100
336	20231124	133800	59451722	1615	1616	1616	1615	230
337	20231124	133700	59080043	1616	1616	1616	1616	0
338	20231124	133600	59080043	1616	1616	1616	1616	0
339	20231124	133500	59080043	1616	1616	1616	1616	0
340	20231124	133400	59080043	1616	1616	1616	1616	0
341	20231124	133300	59080043	1616	1616	1616	1616	0
342	20231124	133200	59080043	1616	1616	1616	1616	0
343	20231124	133100	59080043	1616	1616	1616	1616	0
344	20231124	133000	59080043	1616	1616	1616	1616	0
345	20231124	132900	59080043	1616	1616	1616	1616	0
346	20231124	132800	59080043	1616	1616	1616	1616	0
347	20231124	132700	59080043	1616	1616	1616	1616	0
348	20231124	132600	59080043	1616	1616	1616	1616	0
349	20231124	132500	59080043	1616	1616	1616	1616	0
350	20231124	132400	59080043	1616	1616	1616	1616	0
351	20231124	132300	59080043	1616	1616	1616	1616	1
352	20231124	132200	59078427	1617	1617	1617	1617	592
353	20231124	132100	58121163	1617	1617	1617	1617	0
354	20231124	132000	58121163	1617	1621	1622	1617	104
355	20231124	131900	57952511	1617	1617	1617	1617	0
356	20231124	131800	57952511	1617	1617	1617	1617	0
357	20231124	131700	57952511	1617	1617	1617	1617	0
358	20231124	131600	57952511	1617	1617	1617	1617	0
359	20231124	131500	57952511	1617	1617	1617	1617	0
360	20231124	131400	57952511	1617	1617	1617	1617	0
361	20231124	131300	57952511	1617	1617	1617	1617	0
362	20231124	131200	57952511	1617	1617	1617	1617	0
363	20231124	131100	57952511	1617	1617	1617	1617	0
364	20231124	131000	57952511	1617	1617	1617	1617	0
365	20231124	130900	57952511	1617	1617	1617	1617	0
366	20231124	130800	57952511	1617	1617	1617	1617	0
367	20231124	130700	57952511	1617	1617	1617	1617	0
368	20231124	130600	57952511	1617	1617	1617	1617	0
369	20231124	130500	57952511	1617	1617	1617	1617	0
370	20231124	130400	57952511	1617	1617	1617	1617	0
371	20231124	130300	57952511	1617	1617	1617	1617	0
372	20231124	130200	57952511	1617	1617	1617	1617	0
373	20231124	130100	57952511	1617	1617	1617	1617	0
374	20231124	130000	57952511	1617	1621	1622	1617	104
375	20231124	125900	57783919	1617	1617	1617	1617	0
376	20231124	125800	57783919	1617	1617	1617	1617	300
377	20231124	125700	57298819	1617	1617	1617	1617	0
378	20231124	125600	57298819	1617	1617	1617	1617	0
379	20231124	125500	57298819	1617	1623	1623	1617	131
380	20231124	125400	57086212	1617	1617	1617	1617	0
381	20231124	125300	57086212	1617	1617	1617	1617	0
382	20231124	125200	57086212	1617	1617	1617	1617	0
383	20231124	125100	57086212	1617	1617	1617	1617	0
384	20231124	125000	57086212	1617	1617	1617	1617	0
385	20231124	124900	57086212	1617	1617	1617	1617	0
386	20231124	124800	57086212	1617	1617	1617	1617	0
387	20231124	124700	57086212	1617	1617	1617	1617	0
388	20231124	124600	57086212	1617	1617	1617	1617	0
389	20231124	124500	57086212	1617	1617	1617	1617	0
390	20231124	124400	57086212	1617	1617	1617	1617	0
391	20231124	124300	57086212	1617	1617	1617	1617	0
392	20231124	124200	57086212	1617	1617	1617	1617	0
393	20231124	124100	57086212	1617	1617	1617	1617	1
394	20231124	124000	57084595	1623	1623	1623	1623	103
395	20231124	123900	56917426	1617	1617	1617	1617	0
396	20231124	123800	56917426	1617	1617	1617	1617	0
397	20231124	123700	56917426	1617	1617	1617	1617	0
398	20231124	123600	56917426	1617	1617	1617	1617	0
399	20231124	123500	56917426	1617	1617	1617	1617	0
400	20231124	123400	56917426	1617	1617	1617	1617	0
401	20231124	123300	56917426	1617	1617	1617	1617	0
402	20231124	123200	56917426	1617	1617	1617	1617	0
403	20231124	123100	56917426	1617	1617	1617	1617	0
404	20231124	123000	56917426	1617	1617	1617	1617	0
405	20231124	122900	56917426	1617	1617	1617	1617	0
406	20231124	122800	56917426	1617	1617	1617	1617	0
407	20231124	122700	56917426	1617	1617	1617	1617	7
408	20231124	122600	56906107	1617	1617	1617	1617	0
409	20231124	122500	56906107	1617	1617	1617	1617	0
410	20231124	122400	56906107	1617	1617	1617	1617	0
411	20231124	122300	56906107	1617	1617	1617	1617	0
412	20231124	122200	56906107	1617	1617	1617	1617	0
413	20231124	122100	56906107	1617	1617	1617	1617	0
414	20231124	122000	56906107	1617	1623	1623	1617	104
415	20231124	121900	56737321	1617	1617	1617	1617	0
416	20231124	121800	56737321	1617	1617	1617	1617	0
417	20231124	121700	56737321	1617	1617	1617	1617	0
418	20231124	121600	56737321	1617	1617	1617	1617	0
419	20231124	121500	56737321	1617	1617	1617	1617	0
420	20231124	121400	56737321	1617	1617	1617	1617	0
421	20231124	121300	56737321	1617	1617	1617	1617	0
422	20231124	121200	56737321	1617	1617	1617	1617	0
423	20231124	121100	56737321	1617	1618	1618	1617	11
424	20231124	121000	56719524	1617	1617	1617	1617	0
425	20231124	120900	56719524	1617	1617	1617	1617	0
426	20231124	120800	56719524	1617	1617	1617	1617	0
427	20231124	120700	56719524	1617	1617	1617	1617	0
428	20231124	120600	56719524	1617	1617	1617	1617	0
429	20231124	120500	56719524	1617	1617	1617	1617	0
430	20231124	120400	56719524	1617	1618	1618	1617	100
431	20231124	120300	56557766	1618	1618	1618	1618	0
432	20231124	120200	56557766	1618	1618	1618	1618	0
433	20231124	120100	56557766	1618	1618	1618	1618	1
434	20231124	120000	56556148	1624	1624	1624	1624	103
435	20231124	115900	56388876	1617	1617	1617	1617	0
436	20231124	115800	56388876	1617	1617	1617	1617	0
437	20231124	115700	56388876	1617	1617	1617	1617	0
438	20231124	115600	56388876	1617	1617	1617	1617	0
439	20231124	115500	56388876	1617	1617	1617	1617	0
440	20231124	115400	56388876	1617	1617	1617	1617	0
441	20231124	115300	56388876	1617	1617	1617	1617	0
442	20231124	115200	56388876	1617	1617	1617	1617	0
443	20231124	115100	56388876	1617	1617	1617	1617	0
444	20231124	115000	56388876	1617	1617	1617	1617	1
445	20231124	114900	56387259	1623	1623	1623	1623	0
446	20231124	114800	56387259	1623	1623	1623	1623	0
447	20231124	114700	56387259	1623	1623	1623	1623	0
448	20231124	114600	56387259	1623	1623	1623	1623	0
449	20231124	114500	56387259	1623	1623	1623	1623	0
450	20231124	114400	56387259	1623	1623	1623	1623	100
451	20231124	114300	56224959	1615	1615	1615	1615	0
452	20231124	114200	56224959	1615	1615	1615	1615	1
453	20231124	114100	56223344	1624	1624	1624	1624	0
454	20231124	114000	56223344	1624	1624	1624	1624	103
455	20231124	113900	56056072	1620	1620	1620	1620	0
456	20231124	113800	56056072	1620	1620	1620	1620	0
457	20231124	113700	56056072	1620	1620	1620	1620	0
458	20231124	113600	56056072	1620	1620	1620	1620	1117
459	20231124	113500	54246532	1620	1620	1620	1620	130
460	20231124	113400	54035932	1614	1614	1614	1614	0
461	20231124	113300	54035932	1614	1614	1614	1614	0
462	20231124	113200	54035932	1614	1614	1614	1614	0
463	20231124	113100	54035932	1614	1614	1614	1614	0
464	20231124	113000	54035932	1614	1614	1620	1614	269
465	20231124	112900	53601479	1615	1615	1615	1615	276
466	20231124	112800	53155739	1615	1615	1615	1615	0
467	20231124	112700	53155739	1615	1615	1615	1615	0
468	20231124	112600	53155739	1615	1615	1615	1615	0
469	20231124	112500	53155739	1615	1615	1615	1615	1
470	20231124	112400	53154124	1620	1619	1620	1619	578
471	20231124	112300	52217796	1614	1614	1614	1614	57
472	20231124	112200	52125798	1614	1614	1614	1614	1
473	20231124	112100	52124184	1619	1619	1619	1619	10
474	20231124	112000	52107994	1619	1618	1619	1618	403
475	20231124	111900	51455655	1613	1613	1613	1613	0
476	20231124	111800	51455655	1613	1613	1613	1613	0
477	20231124	111700	51455655	1613	1613	1613	1613	0
478	20231124	111600	51455655	1613	1613	1613	1613	0
479	20231124	111500	51455655	1613	1613	1613	1613	0
480	20231124	111400	51455655	1613	1613	1613	1613	0
481	20231124	111300	51455655	1613	1613	1613	1613	0
482	20231124	111200	51455655	1613	1613	1613	1613	0
483	20231124	111100	51455655	1613	1613	1613	1613	0
484	20231124	111000	51455655	1613	1613	1613	1613	0
485	20231124	110900	51455655	1613	1613	1613	1613	0
486	20231124	110800	51455655	1613	1613	1613	1613	750
487	20231124	110700	50245905	1613	1613	1613	1613	0
488	20231124	110600	50245905	1613	1613	1613	1613	0
489	20231124	110500	50245905	1613	1613	1613	1613	0
490	20231124	110400	50245905	1613	1613	1613	1613	0
491	20231124	110300	50245905	1613	1615	1615	1613	236
492	20231124	110200	49865153	1615	1615	1615	1615	1
493	20231124	110100	49863538	1620	1619	1620	1619	682
494	20231124	110000	48758702	1620	1618	1620	1618	366
495	20231124	105900	48165851	1615	1615	1615	1615	0
496	20231124	105800	48165851	1615	1615	1615	1615	1
497	20231124	105700	48164236	1618	1618	1618	1618	0
498	20231124	105600	48164236	1618	1618	1618	1618	0
499	20231124	105500	48164236	1618	1618	1618	1618	0
500	20231124	105400	48164236	1618	1618	1618	1618	0
501	20231124	105300	48164236	1618	1618	1618	1618	0
502	20231124	105200	48164236	1618	1618	1618	1618	0
503	20231124	105100	48164236	1618	1618	1618	1618	0
504	20231124	105000	48164236	1618	1618	1618	1618	0
505	20231124	104900	48164236	1618	1618	1618	1618	0
506	20231124	104800	48164236	1618	1618	1618	1618	0
507	20231124	104700	48164236	1618	1618	1618	1618	2
508	20231124	104600	48161000	1615	1615	1615	1615	0
509	20231124	104500	48161000	1615	1615	1615	1615	0
510	20231124	104400	48161000	1615	1615	1615	1615	0
511	20231124	104300	48161000	1615	1615	1615	1615	4
512	20231124	104200	48154540	1615	1615	1615	1615	0
513	20231124	104100	48154540	1615	1615	1615	1615	2
514	20231124	104000	48151310	1620	1620	1620	1620	103
515	20231124	103900	47984450	1615	1615	1615	1615	0
516	20231124	103800	47984450	1615	1615	1615	1615	0
517	20231124	103700	47984450	1615	1615	1615	1615	288
518	20231124	103600	47519330	1614	1615	1615	1614	158
519	20231124	103500	47264161	1615	1615	1615	1615	0
520	20231124	103400	47264161	1615	1615	1615	1615	0
521	20231124	103300	47264161	1615	1615	1615	1615	0
522	20231124	103200	47264161	1615	1615	1615	1615	1
523	20231124	103100	47262546	1620	1620	1620	1620	0
524	20231124	103000	47262546	1620	1620	1620	1620	1008
525	20231124	102900	45629586	1615	1615	1615	1615	0
526	20231124	102800	45629586	1615	1615	1615	1615	0
527	20231124	102700	45629586	1615	1615	1615	1615	0
528	20231124	102600	45629586	1615	1615	1615	1615	0
529	20231124	102500	45629586	1615	1615	1615	1615	0
530	20231124	102400	45629586	1615	1615	1615	1615	0
531	20231124	102300	45629586	1615	1620	1620	1615	100
532	20231124	102200	45467591	1614	1620	1620	1614	11
533	20231124	102100	45449777	1614	1614	1614	1614	0
534	20231124	102000	45449777	1614	1620	1620	1614	752
535	20231124	101900	44231543	1614	1614	1614	1614	0
536	20231124	101800	44231543	1614	1615	1615	1614	4
537	20231124	101700	44225084	1614	1614	1614	1614	0
538	20231124	101600	44225084	1614	1614	1614	1614	1
539	20231124	101500	44223470	1620	1619	1620	1619	130
540	20231124	101400	44012890	1614	1614	1614	1614	0
541	20231124	101300	44012890	1614	1614	1614	1614	0
542	20231124	101200	44012890	1614	1614	1614	1614	0
543	20231124	101100	44012890	1614	1614	1614	1614	0
544	20231124	101000	44012890	1614	1614	1614	1614	0
545	20231124	100900	44012890	1614	1614	1614	1614	0
546	20231124	100800	44012890	1614	1615	1615	1614	4
547	20231124	100700	44006431	1615	1616	1616	1615	6
548	20231124	100600	43996736	1617	1619	1619	1617	61
549	20231124	100500	43897989	1619	1619	1619	1619	0
550	20231124	100400	43897989	1619	1619	1619	1619	0
551	20231124	100300	43897989	1619	1619	1619	1619	0
552	20231124	100200	43897989	1619	1619	1619	1619	0
553	20231124	100100	43897989	1619	1619	1619	1619	0
554	20231124	100000	43897989	1619	1623	1631	1619	5104
555	20231124	095900	35579660	1623	1623	1623	1623	0
556	20231124	095800	35579660	1623	1623	1623	1623	702
557	20231124	095700	34440314	1616	1616	1616	1616	0
558	20231124	095600	34440314	1616	1616	1616	1616	0
559	20231124	095500	34440314	1616	1616	1616	1616	1
560	20231124	095400	34438698	1623	1623	1623	1623	0
561	20231124	095300	34438698	1623	1620	1623	1620	1300
562	20231124	095200	32331639	1616	1616	1616	1616	1
563	20231124	095100	32330023	1620	1616	1620	1615	1200
564	20231124	095000	30386991	1616	1616	1616	1616	0
565	20231124	094900	30386991	1616	1616	1616	1616	0
566	20231124	094800	30386991	1616	1616	1616	1616	0
567	20231124	094700	30386991	1616	1616	1616	1616	0
568	20231124	094600	30386991	1616	1616	1616	1616	0
569	20231124	094500	30386991	1616	1616	1616	1616	1
570	20231124	094400	30385375	1614	1614	1614	1614	0
571	20231124	094300	30385375	1614	1614	1614	1614	0
572	20231124	094200	30385375	1614	1614	1614	1614	0
573	20231124	094100	30385375	1614	1614	1614	1614	0
574	20231124	094000	30385375	1614	1618	1623	1614	104
575	20231124	093900	30216618	1617	1617	1617	1617	1000
576	20231124	093800	28599618	1612	1612	1612	1612	0
577	20231124	093700	28599618	1612	1612	1612	1612	0
578	20231124	093600	28599618	1612	1612	1612	1612	62
579	20231124	093500	28499674	1617	1617	1617	1617	0
580	20231124	093400	28499674	1617	1617	1617	1617	11
581	20231124	093300	28481887	1617	1617	1617	1617	0
582	20231124	093200	28481887	1617	1617	1617	1617	100
583	20231124	093100	28320187	1611	1610	1617	1610	4
584	20231124	093000	28313732	1617	1610	1617	1610	1004
585	20231124	092900	26690271	1617	1617	1617	1617	11
586	20231124	092800	26672484	1610	1610	1610	1610	0
587	20231124	092700	26672484	1610	1610	1610	1610	1
588	20231124	092600	26670874	1610	1610	1610	1610	3
589	20231124	092500	26666044	1610	1611	1611	1610	4
590	20231124	092400	26659601	1611	1607	1623	1605	1109
591	20231124	092300	24863597	1607	1600	1619	1600	3001
592	20231124	092200	20043314	1596	1596	1596	1596	0
593	20231124	092100	20043314	1596	1596	1596	1596	1
594	20231124	092000	20041718	1596	1599	1601	1596	105
595	20231124	091900	19873726	1596	1597	1597	1596	11
596	20231124	091800	19856161	1596	1596	1596	1596	16
597	20231124	091700	19830625	1596	1601	1601	1596	1437
598	20231124	091600	17534773	1596	1596	1596	1596	0
599	20231124	091500	17534773	1596	1596	1596	1596	0
600	20231124	091400	17534773	1596	1596	1596	1596	1
601	20231124	091300	17533177	1596	1596	1596	1596	67
602	20231124	091200	17426245	1595	1602	1602	1595	4239
603	20231124	091100	10650695	1602	1602	1602	1602	0
604	20231124	091000	10650695	1602	1603	1603	1602	63
605	20231124	090900	10549707	1602	1602	1602	1602	0
606	20231124	090800	10549707	1602	1602	1602	1602	0
607	20231124	090700	10549707	1602	1603	1603	1602	37
608	20231124	090600	10490397	1603	1604	1604	1603	426
609	20231124	090500	9807450	1603	1603	1603	1603	0
610	20231124	090400	9807450	1603	1603	1603	1603	1
611	20231124	090300	9805847	1604	1603	1604	1603	3448
612	20231124	090200	4275256	1603	1603	1603	1603	53
613	20231124	090100	4190297	1603	1604	1604	1603	1070
614	20231124	090000	2475042	1604	1603	1604	1603	1544