KissMeData/332290/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	210800	371410743	1700	1700	1700	1700	146
3	20231124	210700	371410743	1700	1700	1700	1700	0
4	20231124	210600	371410743	1700	1700	1700	1700	0
5	20231124	210500	371410743	1700	1700	1700	1700	0
6	20231124	210400	371410743	1700	1700	1700	1700	0
7	20231124	210300	371410743	1700	1700	1700	1700	0
8	20231124	210200	371410743	1700	1700	1700	1700	0
9	20231124	210100	371410743	1700	1700	1700	1700	0
10	20231124	210000	371410743	1700	1700	1700	1700	0
11	20231124	205900	371410743	1700	1700	1700	1700	0
12	20231124	205800	371410743	1700	1700	1700	1700	0
13	20231124	205700	371410743	1700	1700	1700	1700	0
14	20231124	205600	371410743	1700	1700	1700	1700	0
15	20231124	205500	371410743	1700	1700	1700	1700	0
16	20231124	205400	371410743	1700	1700	1700	1700	0
17	20231124	205300	371410743	1700	1700	1700	1700	0
18	20231124	205200	371410743	1700	1700	1700	1700	0
19	20231124	205100	371410743	1700	1700	1700	1700	0
20	20231124	205000	371410743	1700	1700	1700	1700	0
21	20231124	204900	371410743	1700	1700	1700	1700	0
22	20231124	204800	371410743	1700	1700	1700	1700	0
23	20231124	204700	371410743	1700	1700	1700	1700	0
24	20231124	204600	371410743	1700	1700	1700	1700	0
25	20231124	204500	371410743	1700	1700	1700	1700	0
26	20231124	204400	371410743	1700	1700	1700	1700	0
27	20231124	204300	371410743	1700	1700	1700	1700	0
28	20231124	204200	371410743	1700	1700	1700	1700	0
29	20231124	204100	371410743	1700	1700	1700	1700	0
30	20231124	204000	371410743	1700	1700	1700	1700	0
31	20231124	203900	371410743	1700	1700	1700	1700	0
32	20231124	203800	371410743	1700	1700	1700	1700	146
33	20231124	203700	371410743	1700	1700	1700	1700	0
34	20231124	203600	371410743	1700	1700	1700	1700	0
35	20231124	203500	371410743	1700	1700	1700	1700	0
36	20231124	203400	371410743	1700	1700	1700	1700	0
37	20231124	203300	371410743	1700	1700	1700	1700	0
38	20231124	203200	371410743	1700	1700	1700	1700	0
39	20231124	203100	371410743	1700	1700	1700	1700	0
40	20231124	203000	371410743	1700	1700	1700	1700	0
41	20231124	202900	371410743	1700	1700	1700	1700	0
42	20231124	202800	371410743	1700	1700	1700	1700	0
43	20231124	202700	371410743	1700	1700	1700	1700	0
44	20231124	202600	371410743	1700	1700	1700	1700	0
45	20231124	202500	371410743	1700	1700	1700	1700	0
46	20231124	202400	371410743	1700	1700	1700	1700	0
47	20231124	202300	371410743	1700	1700	1700	1700	0
48	20231124	202200	371410743	1700	1700	1700	1700	0
49	20231124	202100	371410743	1700	1700	1700	1700	0
50	20231124	202000	371410743	1700	1700	1700	1700	0
51	20231124	201900	371410743	1700	1700	1700	1700	0
52	20231124	201800	371410743	1700	1700	1700	1700	0
53	20231124	201700	371410743	1700	1700	1700	1700	0
54	20231124	201600	371410743	1700	1700	1700	1700	0
55	20231124	201500	371410743	1700	1700	1700	1700	0
56	20231124	201400	371410743	1700	1700	1700	1700	0
57	20231124	201300	371410743	1700	1700	1700	1700	0
58	20231124	201200	371410743	1700	1700	1700	1700	0
59	20231124	201100	371410743	1700	1700	1700	1700	0
60	20231124	201000	371410743	1700	1700	1700	1700	0
61	20231124	200900	371410743	1700	1700	1700	1700	0
62	20231124	200800	371410743	1700	1700	1700	1700	146
63	20231124	200700	371410743	1700	1700	1700	1700	0
64	20231124	200600	371410743	1700	1700	1700	1700	0
65	20231124	200500	371410743	1700	1700	1700	1700	0
66	20231124	200400	371410743	1700	1700	1700	1700	0
67	20231124	200300	371410743	1700	1700	1700	1700	0
68	20231124	200200	371410743	1700	1700	1700	1700	0
69	20231124	200100	371410743	1700	1700	1700	1700	0
70	20231124	200000	371410743	1700	1700	1700	1700	0
71	20231124	195900	371410743	1700	1700	1700	1700	0
72	20231124	195800	371410743	1700	1700	1700	1700	0
73	20231124	195700	371410743	1700	1700	1700	1700	0
74	20231124	195600	371410743	1700	1700	1700	1700	0
75	20231124	195500	371410743	1700	1700	1700	1700	0
76	20231124	195400	371410743	1700	1700	1700	1700	0
77	20231124	195300	371410743	1700	1700	1700	1700	0
78	20231124	195200	371410743	1700	1700	1700	1700	0
79	20231124	195100	371410743	1700	1700	1700	1700	0
80	20231124	195000	371410743	1700	1700	1700	1700	0
81	20231124	194900	371410743	1700	1700	1700	1700	0
82	20231124	194800	371410743	1700	1700	1700	1700	0
83	20231124	194700	371410743	1700	1700	1700	1700	0
84	20231124	194600	371410743	1700	1700	1700	1700	0
85	20231124	194500	371410743	1700	1700	1700	1700	0
86	20231124	194400	371410743	1700	1700	1700	1700	0
87	20231124	194300	371410743	1700	1700	1700	1700	0
88	20231124	194200	371410743	1700	1700	1700	1700	0
89	20231124	194100	371410743	1700	1700	1700	1700	0
90	20231124	194000	371410743	1700	1700	1700	1700	0
91	20231124	193900	371410743	1700	1700	1700	1700	0
92	20231124	193800	371410743	1700	1700	1700	1700	146
93	20231124	193700	371410743	1700	1700	1700	1700	0
94	20231124	193600	371410743	1700	1700	1700	1700	0
95	20231124	193500	371410743	1700	1700	1700	1700	0
96	20231124	193400	371410743	1700	1700	1700	1700	0
97	20231124	193300	371410743	1700	1700	1700	1700	0
98	20231124	193200	371410743	1700	1700	1700	1700	0
99	20231124	193100	371410743	1700	1700	1700	1700	0
100	20231124	193000	371410743	1700	1700	1700	1700	0
101	20231124	192900	371410743	1700	1700	1700	1700	0
102	20231124	192800	371410743	1700	1700	1700	1700	0
103	20231124	192700	371410743	1700	1700	1700	1700	0
104	20231124	192600	371410743	1700	1700	1700	1700	0
105	20231124	192500	371410743	1700	1700	1700	1700	0
106	20231124	192400	371410743	1700	1700	1700	1700	0
107	20231124	192300	371410743	1700	1700	1700	1700	0
108	20231124	192200	371410743	1700	1700	1700	1700	0
109	20231124	192100	371410743	1700	1700	1700	1700	0
110	20231124	192000	371410743	1700	1700	1700	1700	0
111	20231124	191900	371410743	1700	1700	1700	1700	0
112	20231124	191800	371410743	1700	1700	1700	1700	0
113	20231124	191700	371410743	1700	1700	1700	1700	0
114	20231124	191600	371410743	1700	1700	1700	1700	0
115	20231124	191500	371410743	1700	1700	1700	1700	0
116	20231124	191400	371410743	1700	1700	1700	1700	0
117	20231124	191300	371410743	1700	1700	1700	1700	0
118	20231124	191200	371410743	1700	1700	1700	1700	0
119	20231124	191100	371410743	1700	1700	1700	1700	0
120	20231124	191000	371410743	1700	1700	1700	1700	0
121	20231124	190900	371410743	1700	1700	1700	1700	0
122	20231124	190800	371410743	1700	1700	1700	1700	146
123	20231124	190700	371410743	1700	1700	1700	1700	0
124	20231124	190600	371410743	1700	1700	1700	1700	0
125	20231124	190500	371410743	1700	1700	1700	1700	0
126	20231124	190400	371410743	1700	1700	1700	1700	0
127	20231124	190300	371410743	1700	1700	1700	1700	0
128	20231124	190200	371410743	1700	1700	1700	1700	0
129	20231124	190100	371410743	1700	1700	1700	1700	0
130	20231124	190000	371410743	1700	1700	1700	1700	0
131	20231124	185900	371410743	1700	1700	1700	1700	0
132	20231124	185800	371410743	1700	1700	1700	1700	0
133	20231124	185700	371410743	1700	1700	1700	1700	0
134	20231124	185600	371410743	1700	1700	1700	1700	0
135	20231124	185500	371410743	1700	1700	1700	1700	0
136	20231124	185400	371410743	1700	1700	1700	1700	0
137	20231124	185300	371410743	1700	1700	1700	1700	0
138	20231124	185200	371410743	1700	1700	1700	1700	0
139	20231124	185100	371410743	1700	1700	1700	1700	0
140	20231124	185000	371410743	1700	1700	1700	1700	0
141	20231124	184900	371410743	1700	1700	1700	1700	0
142	20231124	184800	371410743	1700	1700	1700	1700	0
143	20231124	184700	371410743	1700	1700	1700	1700	0
144	20231124	184600	371410743	1700	1700	1700	1700	0
145	20231124	184500	371410743	1700	1700	1700	1700	0
146	20231124	184400	371410743	1700	1700	1700	1700	0
147	20231124	184300	371410743	1700	1700	1700	1700	0
148	20231124	184200	371410743	1700	1700	1700	1700	0
149	20231124	184100	371410743	1700	1700	1700	1700	0
150	20231124	184000	371410743	1700	1700	1700	1700	0
151	20231124	183900	371410743	1700	1700	1700	1700	0
152	20231124	183800	371410743	1700	1700	1700	1700	146
153	20231124	183700	371410743	1700	1700	1700	1700	0
154	20231124	183600	371410743	1700	1700	1700	1700	0
155	20231124	183500	371410743	1700	1700	1700	1700	0
156	20231124	183400	371410743	1700	1700	1700	1700	0
157	20231124	183300	371410743	1700	1700	1700	1700	0
158	20231124	183200	371410743	1700	1700	1700	1700	0
159	20231124	183100	371410743	1700	1700	1700	1700	0
160	20231124	183000	371410743	1700	1700	1700	1700	0
161	20231124	182900	371410743	1700	1700	1700	1700	0
162	20231124	182800	371410743	1700	1700	1700	1700	0
163	20231124	182700	371410743	1700	1700	1700	1700	0
164	20231124	182600	371410743	1700	1700	1700	1700	0
165	20231124	182500	371410743	1700	1700	1700	1700	0
166	20231124	182400	371410743	1700	1700	1700	1700	0
167	20231124	182300	371410743	1700	1700	1700	1700	0
168	20231124	182200	371410743	1700	1700	1700	1700	0
169	20231124	182100	371410743	1700	1700	1700	1700	0
170	20231124	182000	371410743	1700	1700	1700	1700	0
171	20231124	181900	371410743	1700	1700	1700	1700	0
172	20231124	181800	371410743	1700	1700	1700	1700	0
173	20231124	181700	371410743	1700	1700	1700	1700	0
174	20231124	181600	371410743	1700	1700	1700	1700	0
175	20231124	181500	371410743	1700	1700	1700	1700	0
176	20231124	181400	371410743	1700	1700	1700	1700	0
177	20231124	181300	371410743	1700	1700	1700	1700	0
178	20231124	181200	371410743	1700	1700	1700	1700	0
179	20231124	181100	371410743	1700	1700	1700	1700	0
180	20231124	181000	371410743	1700	1700	1700	1700	0
181	20231124	180900	371410743	1700	1700	1700	1700	0
182	20231124	180800	371410743	1700	1700	1700	1700	146
183	20231124	180700	371410743	1700	1700	1700	1700	0
184	20231124	180600	371410743	1700	1700	1700	1700	0
185	20231124	180500	371410743	1700	1700	1700	1700	0
186	20231124	180400	371410743	1700	1700	1700	1700	0
187	20231124	180300	371410743	1700	1700	1700	1700	0
188	20231124	180200	371410743	1700	1700	1700	1700	0
189	20231124	180100	371410743	1700	1700	1700	1700	0
190	20231124	180000	371410743	1700	1700	1700	1700	0
191	20231124	175900	371410743	1700	1700	1700	1700	0
192	20231124	175800	371410743	1700	1700	1700	1700	0
193	20231124	175700	371410743	1700	1700	1700	1700	0
194	20231124	175600	371410743	1700	1700	1700	1700	0
195	20231124	175500	371410743	1700	1700	1700	1700	0
196	20231124	175400	371410743	1700	1700	1700	1700	0
197	20231124	175300	371410743	1700	1700	1700	1700	0
198	20231124	175200	371410743	1700	1700	1700	1700	0
199	20231124	175100	371410743	1700	1700	1700	1700	0
200	20231124	175000	371410743	1700	1700	1700	1700	0
201	20231124	174900	371410743	1700	1700	1700	1700	0
202	20231124	174800	371410743	1700	1700	1700	1700	0
203	20231124	174700	371410743	1700	1700	1700	1700	0
204	20231124	174600	371410743	1700	1700	1700	1700	0
205	20231124	174500	371410743	1700	1700	1700	1700	0
206	20231124	174400	371410743	1700	1700	1700	1700	0
207	20231124	174300	371410743	1700	1700	1700	1700	0
208	20231124	174200	371410743	1700	1700	1700	1700	0
209	20231124	174100	371410743	1700	1700	1700	1700	0
210	20231124	174000	371410743	1700	1700	1700	1700	0
211	20231124	173900	371410743	1700	1700	1700	1700	0
212	20231124	173800	371410743	1700	1700	1700	1700	146
213	20231124	173700	371410743	1700	1700	1700	1700	0
214	20231124	173600	371410743	1700	1700	1700	1700	0
215	20231124	173500	371410743	1700	1700	1700	1700	0
216	20231124	173400	371410743	1700	1700	1700	1700	0
217	20231124	173300	371410743	1700	1700	1700	1700	0
218	20231124	173200	371410743	1700	1700	1700	1700	0
219	20231124	173100	371410743	1700	1700	1700	1700	0
220	20231124	173000	371410743	1700	1700	1700	1700	0
221	20231124	172900	371410743	1700	1700	1700	1700	0
222	20231124	172800	371410743	1700	1700	1700	1700	0
223	20231124	172700	371410743	1700	1700	1700	1700	0
224	20231124	172600	371410743	1700	1700	1700	1700	0
225	20231124	172500	371410743	1700	1700	1700	1700	0
226	20231124	172400	371410743	1700	1700	1700	1700	0
227	20231124	172300	371410743	1700	1700	1700	1700	0
228	20231124	172200	371410743	1700	1700	1700	1700	0
229	20231124	172100	371410743	1700	1700	1700	1700	0
230	20231124	172000	371410743	1700	1700	1700	1700	0
231	20231124	171900	371410743	1700	1700	1700	1700	0
232	20231124	171800	371410743	1700	1700	1700	1700	0
233	20231124	171700	371410743	1700	1700	1700	1700	0
234	20231124	171600	371410743	1700	1700	1700	1700	0
235	20231124	171500	371410743	1700	1700	1700	1700	0
236	20231124	171400	371410743	1700	1700	1700	1700	0
237	20231124	171300	371410743	1700	1700	1700	1700	0
238	20231124	171200	371410743	1700	1700	1700	1700	0
239	20231124	171100	371410743	1700	1700	1700	1700	0
240	20231124	171000	371410743	1700	1700	1700	1700	0
241	20231124	170900	371410743	1700	1700	1700	1700	0
242	20231124	170800	371410743	1700	1700	1700	1700	146
243	20231124	170700	371410743	1700	1700	1700	1700	0
244	20231124	170600	371410743	1700	1700	1700	1700	0
245	20231124	170500	371410743	1700	1700	1700	1700	0
246	20231124	170400	371410743	1700	1700	1700	1700	0
247	20231124	170300	371410743	1700	1700	1700	1700	0
248	20231124	170200	371410743	1700	1700	1700	1700	0
249	20231124	170100	371410743	1700	1700	1700	1700	0
250	20231124	170000	371410743	1700	1700	1700	1700	0
251	20231124	165900	371410743	1700	1700	1700	1700	0
252	20231124	165800	371410743	1700	1700	1700	1700	0
253	20231124	165700	371410743	1700	1700	1700	1700	0
254	20231124	165600	371410743	1700	1700	1700	1700	0
255	20231124	165500	371410743	1700	1700	1700	1700	0
256	20231124	165400	371410743	1700	1700	1700	1700	0
257	20231124	165300	371410743	1700	1700	1700	1700	0
258	20231124	165200	371410743	1700	1700	1700	1700	0
259	20231124	165100	371410743	1700	1700	1700	1700	0
260	20231124	165000	371410743	1700	1700	1700	1700	0
261	20231124	164900	371410743	1700	1700	1700	1700	0
262	20231124	164800	371410743	1700	1700	1700	1700	0
263	20231124	164700	371410743	1700	1700	1700	1700	0
264	20231124	164600	371410743	1700	1700	1700	1700	0
265	20231124	164500	371410743	1700	1700	1700	1700	0
266	20231124	164400	371410743	1700	1700	1700	1700	0
267	20231124	164300	371410743	1700	1700	1700	1700	0
268	20231124	164200	371410743	1700	1700	1700	1700	0
269	20231124	164100	371410743	1700	1700	1700	1700	0
270	20231124	164000	371410743	1700	1700	1700	1700	0
271	20231124	163900	371410743	1700	1700	1700	1700	0
272	20231124	163800	371410743	1700	1700	1700	1700	146
273	20231124	163700	371410743	1700	1700	1700	1700	0
274	20231124	163600	371410743	1700	1700	1700	1700	0
275	20231124	163500	371410743	1700	1700	1700	1700	0
276	20231124	163400	371410743	1700	1700	1700	1700	0
277	20231124	163300	371410743	1700	1700	1700	1700	0
278	20231124	163200	371410743	1700	1700	1700	1700	0
279	20231124	163100	371410743	1700	1700	1700	1700	0
280	20231124	163000	371410743	1700	1700	1700	1700	0
281	20231124	162900	371410743	1700	1700	1700	1700	0
282	20231124	162800	371410743	1700	1700	1700	1700	0
283	20231124	162700	371410743	1700	1700	1700	1700	0
284	20231124	162600	371410743	1700	1700	1700	1700	0
285	20231124	162500	371410743	1700	1700	1700	1700	0
286	20231124	162400	371410743	1700	1700	1700	1700	0
287	20231124	162300	371410743	1700	1700	1700	1700	0
288	20231124	162200	371410743	1700	1700	1700	1700	0
289	20231124	162100	371410743	1700	1700	1700	1700	0
290	20231124	162000	371410743	1700	1700	1700	1700	0
291	20231124	161900	371410743	1700	1700	1700	1700	0
292	20231124	161800	371410743	1700	1700	1700	1700	0
293	20231124	161700	371410743	1700	1700	1700	1700	0
294	20231124	161600	371410743	1700	1700	1700	1700	0
295	20231124	161500	371410743	1700	1700	1700	1700	0
296	20231124	161400	371410743	1700	1700	1700	1700	0
297	20231124	161300	371410743	1700	1700	1700	1700	0
298	20231124	161200	371410743	1700	1700	1700	1700	0
299	20231124	161100	371410743	1700	1700	1700	1700	0
300	20231124	161000	371410743	1700	1700	1700	1700	0
301	20231124	160900	371410743	1700	1700	1700	1700	0
302	20231124	160800	371410743	1700	1700	1700	1700	146
303	20231124	160700	371410743	1700	1700	1700	1700	0
304	20231124	160600	371410743	1700	1700	1700	1700	0
305	20231124	160500	371410743	1700	1700	1700	1700	0
306	20231124	160400	371410743	1700	1700	1700	1700	0
307	20231124	160300	371410743	1700	1700	1700	1700	0
308	20231124	160200	371410743	1700	1700	1700	1700	0
309	20231124	160100	371410743	1700	1700	1700	1700	0
310	20231124	160000	371410743	1700	1700	1700	1700	0
311	20231124	155900	371410743	1700	1700	1700	1700	0
312	20231124	155800	371410743	1700	1700	1700	1700	0
313	20231124	155700	371410743	1700	1700	1700	1700	0
314	20231124	155600	371410743	1700	1700	1700	1700	0
315	20231124	155500	371410743	1700	1700	1700	1700	0
316	20231124	155400	371410743	1700	1700	1700	1700	0
317	20231124	155300	371410743	1700	1700	1700	1700	0
318	20231124	155200	371410743	1700	1700	1700	1700	0
319	20231124	155100	371410743	1700	1700	1700	1700	0
320	20231124	155000	371410743	1700	1700	1700	1700	0
321	20231124	154900	371410743	1700	1700	1700	1700	0
322	20231124	154800	371410743	1700	1700	1700	1700	0
323	20231124	154700	371410743	1700	1700	1700	1700	0
324	20231124	154600	371410743	1700	1700	1700	1700	0
325	20231124	154500	371410743	1700	1700	1700	1700	0
326	20231124	154400	371410743	1700	1700	1700	1700	0
327	20231124	154300	371410743	1700	1700	1700	1700	0
328	20231124	154200	371410743	1700	1700	1700	1700	0
329	20231124	154100	371410743	1700	1700	1700	1700	0
330	20231124	154000	371410743	1700	1700	1700	1700	0
331	20231124	153900	371410743	1700	1700	1700	1700	0
332	20231124	153800	371410743	1700	1700	1700	1700	146
333	20231124	153700	371410743	1700	1700	1700	1700	0
334	20231124	153600	371410743	1700	1700	1700	1700	0
335	20231124	153500	371410743	1700	1700	1700	1700	0
336	20231124	153400	371410743	1700	1700	1700	1700	0
337	20231124	153300	371410743	1700	1700	1700	1700	0
338	20231124	153200	371410743	1700	1700	1700	1700	0
339	20231124	153100	371410743	1700	1700	1700	1700	0
340	20231124	153000	371410743	1700	1700	1700	1700	146
341	20231124	152900	371162543	1700	1700	1700	1700	0
342	20231124	152800	371162543	1700	1700	1700	1700	0
343	20231124	152700	371162543	1700	1700	1700	1700	0
344	20231124	152600	371162543	1700	1700	1700	1700	0
345	20231124	152500	371162543	1700	1700	1700	1700	0
346	20231124	152400	371162543	1700	1700	1700	1700	0
347	20231124	152300	371162543	1700	1700	1700	1700	0
348	20231124	152200	371162543	1700	1700	1700	1700	0
349	20231124	152100	371162543	1700	1700	1700	1700	0
350	20231124	152000	371162543	1700	1700	1700	1700	0
351	20231124	151900	371162543	1700	1700	1700	1700	377
352	20231124	151800	370521643	1702	1702	1702	1702	389
353	20231124	151700	369859565	1700	1700	1700	1700	199
354	20231124	151600	369521265	1700	1700	1700	1700	0
355	20231124	151500	369521265	1700	1700	1700	1700	1
356	20231124	151400	369519565	1695	1695	1695	1695	50
357	20231124	151300	369434815	1695	1695	1695	1695	0
358	20231124	151200	369434815	1695	1696	1696	1695	236
359	20231124	151100	369034785	1695	1695	1695	1695	1085
360	20231124	151000	367195710	1695	1695	1695	1695	0
361	20231124	150900	367195710	1695	1696	1696	1695	783
362	20231124	150800	365868425	1695	1697	1697	1695	4668
363	20231124	150700	357954423	1698	1698	1698	1698	306
364	20231124	150600	357434835	1696	1696	1696	1696	3
365	20231124	150500	357429747	1696	1696	1696	1696	0
366	20231124	150400	357429747	1696	1697	1697	1696	3870
367	20231124	150300	350865186	1697	1699	1699	1697	5007
368	20231124	150200	342363392	1704	1704	1704	1704	1
369	20231124	150100	342361688	1699	1699	1699	1699	0
370	20231124	150000	342361688	1699	1699	1699	1699	583
371	20231124	145900	341371171	1699	1699	1699	1699	97
372	20231124	145800	341206368	1699	1702	1702	1699	47
373	20231124	145700	341126506	1702	1702	1702	1702	200
374	20231124	145600	340786106	1702	1702	1702	1702	412
375	20231124	145500	340084882	1702	1702	1702	1702	100
376	20231124	145400	339914682	1710	1710	1710	1710	0
377	20231124	145300	339914682	1710	1710	1710	1702	213
378	20231124	145200	339550532	1702	1701	1702	1701	235
379	20231124	145100	339150603	1702	1702	1702	1702	48
380	20231124	145000	339068907	1701	1697	1701	1697	62
381	20231124	144900	338963453	1697	1697	1697	1697	1700
382	20231124	144800	336078553	1701	1701	1701	1701	0
383	20231124	144700	336078553	1701	1701	1701	1701	1004
384	20231124	144600	334370749	1698	1698	1698	1698	0
385	20231124	144500	334370749	1698	1699	1699	1698	4998
386	20231124	144400	325884040	1698	1698	1698	1698	0
387	20231124	144300	325884040	1698	1698	1698	1698	0
388	20231124	144200	325884040	1698	1702	1702	1698	3556
389	20231124	144100	319840158	1707	1708	1708	1702	4009
390	20231124	144000	313015382	1707	1707	1707	1707	3
391	20231124	143900	313010261	1709	1707	1709	1703	14
392	20231124	143800	312986390	1709	1709	1709	1709	0
393	20231124	143700	312986390	1709	1708	1709	1708	2
394	20231124	143600	312982973	1710	1708	1710	1708	2
395	20231124	143500	312979555	1710	1710	1710	1710	0
396	20231124	143400	312979555	1710	1710	1710	1710	0
397	20231124	143300	312979555	1710	1702	1710	1702	2
398	20231124	143200	312976143	1710	1703	1710	1703	61
399	20231124	143100	312872253	1710	1710	1710	1710	1
400	20231124	143000	312870543	1712	1712	1712	1712	0
401	20231124	142900	312870543	1712	1712	1712	1712	1
402	20231124	142800	312868831	1702	1706	1712	1702	3521
403	20231124	142700	306876049	1712	1704	1712	1702	8827
404	20231124	142600	291825699	1706	1704	1706	1702	575
405	20231124	142500	290846942	1706	1706	1707	1704	1168
406	20231124	142400	288854371	1706	1706	1706	1704	50
407	20231124	142300	288769106	1706	1706	1707	1706	714
408	20231124	142200	287551020	1707	1706	1707	1702	2289
409	20231124	142100	283646841	1706	1706	1706	1706	1
410	20231124	142000	283645135	1706	1706	1707	1705	3241
411	20231124	141900	278116018	1706	1706	1706	1706	1
412	20231124	141800	278114312	1702	1704	1706	1702	3017
413	20231124	141700	272979331	1707	1707	1707	1707	0
414	20231124	141600	272979331	1707	1707	1707	1707	0
415	20231124	141500	272979331	1707	1707	1707	1707	5
416	20231124	141400	272970796	1705	1705	1707	1705	17
417	20231124	141300	272941797	1707	1707	1707	1702	607
418	20231124	141200	271908626	1707	1707	1707	1707	0
419	20231124	141100	271908626	1707	1707	1707	1707	10
420	20231124	141000	271891556	1707	1707	1707	1707	0
421	20231124	140900	271891556	1707	1707	1707	1707	17
422	20231124	140800	271862537	1707	1703	1707	1702	1514
423	20231124	140700	269284857	1708	1708	1708	1708	3
424	20231124	140600	269279733	1708	1705	1708	1703	199
425	20231124	140500	268940724	1708	1708	1708	1708	0
426	20231124	140400	268940724	1708	1708	1708	1708	12
427	20231124	140300	268920228	1708	1706	1708	1706	11
428	20231124	140200	268901456	1708	1708	1708	1708	0
429	20231124	140100	268901456	1708	1708	1708	1708	0
430	20231124	140000	268901456	1708	1708	1708	1708	2
431	20231124	135900	268898040	1708	1708	1708	1708	1
432	20231124	135800	268896332	1709	1709	1709	1709	0
433	20231124	135700	268896332	1709	1709	1709	1709	1
434	20231124	135600	268894623	1710	1710	1710	1710	0
435	20231124	135500	268894623	1710	1710	1710	1710	1
436	20231124	135400	268892913	1707	1707	1707	1707	3
437	20231124	135300	268887792	1711	1708	1711	1708	454
438	20231124	135200	268111004	1711	1711	1711	1711	1
439	20231124	135100	268109293	1711	1709	1711	1709	5
440	20231124	135000	268100742	1713	1710	1713	1710	5097
441	20231124	134900	259377564	1710	1710	1710	1710	1
442	20231124	134800	259375854	1710	1710	1710	1710	0
443	20231124	134700	259375854	1710	1710	1710	1710	0
444	20231124	134600	259375854	1710	1710	1710	1710	0
445	20231124	134500	259375854	1710	1710	1710	1710	0
446	20231124	134400	259375854	1710	1710	1710	1710	1
447	20231124	134300	259374144	1710	1710	1710	1710	500
448	20231124	134200	258519144	1710	1710	1710	1702	105
449	20231124	134100	258340394	1710	1698	1710	1698	797
450	20231124	134000	256983547	1702	1702	1702	1702	2
451	20231124	133900	256980143	1698	1698	1698	1698	0
452	20231124	133800	256980143	1698	1698	1698	1698	0
453	20231124	133700	256980143	1698	1700	1700	1698	982
454	20231124	133600	255312291	1701	1701	1701	1701	10
455	20231124	133500	255295281	1702	1702	1702	1702	0
456	20231124	133400	255295281	1702	1702	1702	1702	0
457	20231124	133300	255295281	1702	1702	1702	1702	0
458	20231124	133200	255295281	1702	1702	1702	1702	428
459	20231124	133100	254566825	1707	1707	1707	1707	100
460	20231124	133000	254396125	1710	1710	1710	1710	0
461	20231124	132900	254396125	1710	1710	1710	1710	0
462	20231124	132800	254396125	1710	1710	1710	1710	0
463	20231124	132700	254396125	1710	1710	1710	1710	0
464	20231124	132600	254396125	1710	1710	1710	1710	0
465	20231124	132500	254396125	1710	1710	1710	1710	0
466	20231124	132400	254396125	1710	1710	1710	1710	0
467	20231124	132300	254396125	1710	1710	1710	1710	0
468	20231124	132200	254396125	1710	1710	1710	1710	696
469	20231124	132100	253205965	1711	1711	1711	1711	0
470	20231124	132000	253205965	1711	1702	1711	1702	176
471	20231124	131900	252906404	1702	1710	1711	1702	311
472	20231124	131800	252376984	1711	1711	1711	1711	0
473	20231124	131700	252376984	1711	1702	1711	1702	43
474	20231124	131600	252303789	1702	1702	1702	1702	0
475	20231124	131500	252303789	1702	1702	1702	1702	0
476	20231124	131400	252303789	1702	1702	1702	1702	0
477	20231124	131300	252303789	1702	1702	1702	1702	1
478	20231124	131200	252302087	1711	1711	1711	1711	1
479	20231124	131100	252300376	1711	1711	1711	1711	0
480	20231124	131000	252300376	1711	1702	1711	1702	724
481	20231124	130900	251068119	1702	1702	1702	1702	0
482	20231124	130800	251068119	1702	1702	1702	1702	1
483	20231124	130700	251066417	1711	1711	1711	1711	0
484	20231124	130600	251066417	1711	1711	1711	1711	0
485	20231124	130500	251066417	1711	1709	1711	1709	3113
486	20231124	130400	245740536	1698	1698	1698	1698	0
487	20231124	130300	245740536	1698	1702	1702	1698	280
488	20231124	130200	245264884	1711	1711	1711	1711	0
489	20231124	130100	245264884	1711	1711	1711	1711	0
490	20231124	130000	245264884	1711	1711	1711	1711	451
491	20231124	125900	244493223	1711	1711	1711	1711	3
492	20231124	125800	244488090	1712	1712	1712	1712	0
493	20231124	125700	244488090	1712	1712	1712	1712	0
494	20231124	125600	244488090	1712	1712	1712	1712	0
495	20231124	125500	244488090	1712	1712	1712	1712	0
496	20231124	125400	244488090	1712	1712	1712	1712	0
497	20231124	125300	244488090	1712	1712	1712	1712	0
498	20231124	125200	244488090	1712	1712	1712	1712	0
499	20231124	125100	244488090	1712	1712	1712	1712	0
500	20231124	125000	244488090	1712	1712	1712	1712	500
501	20231124	124900	243632090	1713	1713	1713	1713	0
502	20231124	124800	243632090	1713	1709	1713	1709	649
503	20231124	124700	242520737	1709	1709	1709	1709	300
504	20231124	124600	242008037	1709	1709	1709	1709	1
505	20231124	124500	242006328	1694	1694	1694	1694	0
506	20231124	124400	242006328	1694	1694	1694	1694	0
507	20231124	124300	242006328	1694	1709	1709	1694	6075
508	20231124	124200	231698725	1701	1708	1708	1701	962
509	20231124	124100	230059739	1709	1709	1709	1709	0
510	20231124	124000	230059739	1709	1709	1709	1709	0
511	20231124	123900	230059739	1709	1709	1709	1709	813
512	20231124	123800	228670322	1713	1713	1713	1713	0
513	20231124	123700	228670322	1713	1713	1713	1713	0
514	20231124	123600	228670322	1713	1713	1713	1713	0
515	20231124	123500	228670322	1713	1713	1713	1713	1
516	20231124	123400	228668609	1713	1713	1713	1713	0
517	20231124	123300	228668609	1713	1713	1713	1713	1
518	20231124	123200	228666896	1708	1709	1709	1708	724
519	20231124	123100	227430254	1713	1713	1713	1713	0
520	20231124	123000	227430254	1713	1713	1713	1713	1
521	20231124	122900	227428541	1708	1708	1708	1708	131
522	20231124	122800	227204793	1713	1713	1713	1713	0
523	20231124	122700	227204793	1713	1713	1713	1713	1
524	20231124	122600	227203080	1708	1708	1708	1708	117
525	20231124	122500	227003244	1708	1708	1708	1708	4
526	20231124	122400	226996412	1714	1714	1714	1714	0
527	20231124	122300	226996412	1714	1714	1714	1714	1167
528	20231124	122200	224996174	1714	1707	1714	1707	21
529	20231124	122100	224960255	1714	1714	1714	1714	210
530	20231124	122000	224600315	1714	1714	1714	1714	1
531	20231124	121900	224598601	1708	1708	1708	1708	0
532	20231124	121800	224598601	1708	1708	1708	1708	0
533	20231124	121700	224598601	1708	1708	1708	1708	0
534	20231124	121600	224598601	1708	1708	1708	1708	0
535	20231124	121500	224598601	1708	1708	1708	1708	0
536	20231124	121400	224598601	1708	1708	1708	1708	0
537	20231124	121300	224598601	1708	1708	1708	1708	0
538	20231124	121200	224598601	1708	1708	1708	1708	896
539	20231124	121100	223068233	1708	1708	1708	1708	0
540	20231124	121000	223068233	1708	1708	1708	1708	0
541	20231124	120900	223068233	1708	1708	1708	1708	2
542	20231124	120800	223064817	1708	1708	1708	1708	1
543	20231124	120700	223063109	1714	1714	1714	1714	689
544	20231124	120600	221882163	1715	1715	1715	1715	0
545	20231124	120500	221882163	1715	1715	1715	1715	0
546	20231124	120400	221882163	1715	1715	1715	1715	0
547	20231124	120300	221882163	1715	1715	1715	1715	0
548	20231124	120200	221882163	1715	1715	1715	1715	0
549	20231124	120100	221882163	1715	1715	1715	1715	0
550	20231124	120000	221882163	1715	1715	1715	1715	0
551	20231124	115900	221882163	1715	1715	1715	1715	5
552	20231124	115800	221873588	1715	1715	1715	1715	896
553	20231124	115700	220336948	1715	1715	1715	1715	0
554	20231124	115600	220336948	1715	1715	1715	1715	2
555	20231124	115500	220333518	1708	1707	1708	1707	52
556	20231124	115400	220244703	1708	1708	1708	1708	0
557	20231124	115300	220244703	1708	1708	1708	1708	164
558	20231124	115200	219964591	1708	1708	1708	1708	590
559	20231124	115100	218956871	1707	1708	1708	1707	1195
560	20231124	115000	216916811	1707	1707	1707	1707	0
561	20231124	114900	216916811	1707	1707	1707	1707	0
562	20231124	114800	216916811	1707	1707	1707	1707	0
563	20231124	114700	216916811	1707	1707	1707	1707	0
564	20231124	114600	216916811	1707	1707	1707	1707	31
565	20231124	114500	216863894	1716	1716	1716	1716	0
566	20231124	114400	216863894	1716	1716	1716	1707	6
567	20231124	114300	216853634	1707	1707	1707	1707	0
568	20231124	114200	216853634	1707	1707	1707	1707	0
569	20231124	114100	216853634	1707	1707	1707	1707	0
570	20231124	114000	216853634	1707	1707	1707	1707	207
571	20231124	113900	216500285	1717	1717	1717	1717	0
572	20231124	113800	216500285	1717	1717	1717	1717	0
573	20231124	113700	216500285	1717	1717	1717	1717	0
574	20231124	113600	216500285	1717	1707	1717	1707	991
575	20231124	113500	214801738	1717	1716	1717	1716	685
576	20231124	113400	213626277	1707	1707	1707	1707	150
577	20231124	113300	213370227	1716	1716	1716	1716	1202
578	20231124	113200	211307595	1716	1716	1716	1716	383
579	20231124	113100	210650367	1716	1716	1716	1716	1285
580	20231124	113000	208445307	1716	1711	1716	1711	2610
581	20231124	112900	203969627	1709	1706	1709	1706	420
582	20231124	112800	203252883	1706	1706	1706	1706	0
583	20231124	112700	203252883	1706	1706	1706	1706	75
584	20231124	112600	203124933	1706	1706	1706	1706	108
585	20231124	112500	202940685	1706	1706	1706	1706	0
586	20231124	112400	202940685	1706	1706	1706	1706	0
587	20231124	112300	202940685	1706	1706	1706	1706	4
588	20231124	112200	202933861	1698	1698	1698	1698	247
589	20231124	112100	202514455	1698	1706	1706	1698	1001
590	20231124	112000	200814722	1699	1700	1700	1699	2035
591	20231124	111900	197355618	1700	1700	1700	1700	0
592	20231124	111800	197355618	1700	1700	1700	1700	2075
593	20231124	111700	193828118	1699	1699	1699	1699	0
594	20231124	111600	193828118	1699	1699	1699	1699	28
595	20231124	111500	193780546	1700	1700	1700	1700	0
596	20231124	111400	193780546	1700	1700	1700	1700	0
597	20231124	111300	193780546	1700	1700	1700	1700	526
598	20231124	111200	192886346	1706	1706	1706	1706	0
599	20231124	111100	192886346	1706	1706	1706	1706	0
600	20231124	111000	192886346	1706	1706	1706	1706	1
601	20231124	110900	192884640	1705	1705	1705	1705	9
602	20231124	110800	192869295	1705	1705	1705	1705	51
603	20231124	110700	192782340	1705	1705	1705	1705	0
604	20231124	110600	192782340	1705	1705	1705	1705	1
605	20231124	110500	192780635	1707	1707	1707	1707	0
606	20231124	110400	192780635	1707	1707	1707	1707	0
607	20231124	110300	192780635	1707	1707	1707	1707	0
608	20231124	110200	192780635	1707	1707	1707	1707	0
609	20231124	110100	192780635	1707	1707	1707	1707	0
610	20231124	110000	192780635	1707	1707	1707	1707	0
611	20231124	105900	192780635	1707	1707	1707	1707	1
612	20231124	105800	192778928	1699	1699	1699	1699	0
613	20231124	105700	192778928	1699	1699	1699	1699	0
614	20231124	105600	192778928	1699	1699	1699	1699	0
615	20231124	105500	192778928	1699	1699	1699	1699	0
616	20231124	105400	192778928	1699	1699	1699	1699	5
617	20231124	105300	192770433	1699	1699	1699	1699	0
618	20231124	105200	192770433	1699	1699	1699	1699	0
619	20231124	105100	192770433	1699	1699	1699	1699	1960
620	20231124	105000	189440393	1698	1698	1698	1698	540
621	20231124	104900	188523473	1699	1700	1700	1699	500
622	20231124	104800	187673893	1699	1702	1702	1699	1058
623	20231124	104700	185874587	1699	1703	1703	1699	1306
624	20231124	104600	183654448	1704	1704	1704	1704	0
625	20231124	104500	183654448	1704	1704	1704	1704	742
626	20231124	104400	182390080	1713	1713	1713	1713	0
627	20231124	104300	182390080	1713	1713	1713	1713	0
628	20231124	104200	182390080	1713	1713	1713	1713	11
629	20231124	104100	182371237	1708	1708	1708	1699	296
630	20231124	104000	181868213	1708	1700	1708	1700	1712
631	20231124	103900	178957805	1701	1701	1701	1701	389
632	20231124	103800	178296116	1701	1702	1702	1701	2926
633	20231124	103700	173317248	1702	1702	1702	1702	160
634	20231124	103600	173044928	1714	1708	1714	1702	891
635	20231124	103500	171527733	1716	1706	1716	1705	4302
636	20231124	103400	164189113	1708	1707	1708	1707	133
637	20231124	103300	163962080	1708	1710	1710	1708	1723
638	20231124	103200	161016883	1716	1710	1716	1710	31
639	20231124	103100	160963867	1716	1715	1716	1715	2
640	20231124	103000	160960436	1710	1710	1710	1710	0
641	20231124	102900	160960436	1710	1710	1710	1710	43
642	20231124	102800	160886906	1716	1709	1716	1709	50
643	20231124	102700	160801379	1716	1716	1716	1716	1
644	20231124	102600	160799663	1716	1716	1716	1716	1
645	20231124	102500	160797947	1717	1717	1717	1717	0
646	20231124	102400	160797947	1717	1717	1717	1717	11
647	20231124	102300	160779060	1717	1717	1717	1717	0
648	20231124	102200	160779060	1717	1717	1717	1717	0
649	20231124	102100	160779060	1717	1717	1717	1717	0
650	20231124	102000	160779060	1717	1710	1717	1710	36
651	20231124	101900	160717451	1717	1717	1717	1717	0
652	20231124	101800	160717451	1717	1717	1717	1717	1000
653	20231124	101700	159000451	1717	1716	1717	1716	3
654	20231124	101600	158995302	1717	1712	1717	1711	65
655	20231124	101500	158884003	1717	1717	1717	1717	0
656	20231124	101400	158884003	1717	1713	1717	1713	11
657	20231124	101300	158865144	1717	1717	1717	1717	1307
658	20231124	101200	156621025	1717	1717	1717	1717	0
659	20231124	101100	156621025	1717	1717	1717	1717	200
660	20231124	101000	156277625	1717	1713	1717	1713	2642
661	20231124	100900	151746111	1713	1702	1713	1702	3934
662	20231124	100800	145037979	1703	1703	1703	1703	68
663	20231124	100700	144922175	1703	1702	1703	1701	8
664	20231124	100600	144908557	1703	1703	1703	1702	428
665	20231124	100500	144179674	1703	1703	1703	1701	348
666	20231124	100400	143587108	1704	1704	1704	1704	3
667	20231124	100300	143581996	1704	1704	1704	1704	0
668	20231124	100200	143581996	1704	1703	1704	1703	1625
669	20231124	100100	140814483	1703	1703	1703	1703	17
670	20231124	100000	140785532	1703	1702	1703	1701	93
671	20231124	095900	140627293	1703	1703	1703	1703	2
672	20231124	095800	140623887	1703	1703	1703	1703	100
673	20231124	095700	140453587	1703	1703	1703	1703	645
674	20231124	095600	139355152	1703	1703	1703	1703	0
675	20231124	095500	139355152	1703	1703	1703	1702	19
676	20231124	095400	139322808	1703	1701	1703	1701	1345
677	20231124	095300	137034002	1701	1701	1702	1701	28
678	20231124	095200	136986372	1702	1696	1702	1696	5016
679	20231124	095100	128455440	1700	1695	1700	1693	3942
680	20231124	095000	121778326	1694	1695	1701	1694	3674
681	20231124	094900	115552906	1701	1694	1701	1694	596
682	20231124	094800	114543268	1694	1701	1701	1694	500
683	20231124	094700	113695568	1701	1701	1701	1701	0
684	20231124	094600	113695568	1701	1693	1701	1693	8
685	20231124	094500	113681992	1701	1693	1701	1693	1441
686	20231124	094400	111241717	1700	1694	1701	1693	432
687	20231124	094300	110509844	1694	1695	1702	1694	3677
688	20231124	094200	104279596	1695	1696	1702	1695	61
689	20231124	094100	104175948	1703	1696	1703	1695	2011
690	20231124	094000	100766132	1703	1703	1703	1703	104
691	20231124	093900	100589020	1704	1698	1704	1696	257
692	20231124	093800	100152796	1704	1698	1704	1698	28
693	20231124	093700	100105245	1704	1704	1704	1698	22
694	20231124	093600	100067849	1704	1704	1704	1700	185
695	20231124	093500	99753265	1704	1704	1704	1704	6
696	20231124	093400	99743041	1704	1704	1704	1704	4
697	20231124	093300	99736225	1704	1704	1704	1700	152
698	20231124	093200	99477229	1704	1704	1704	1699	3306
699	20231124	093100	93855560	1699	1698	1704	1698	2840
700	20231124	093000	89031521	1698	1699	1699	1698	1696
701	20231124	092900	86150028	1699	1699	1699	1698	32
702	20231124	092800	86095674	1704	1705	1705	1704	6
703	20231124	092700	86085447	1706	1705	1706	1705	12
704	20231124	092600	86064985	1705	1697	1705	1695	403
705	20231124	092500	85381324	1708	1697	1708	1697	408
706	20231124	092400	84688904	1708	1708	1708	1708	212
707	20231124	092300	84326808	1708	1692	1708	1692	1017
708	20231124	092200	82605882	1692	1694	1694	1691	3192
709	20231124	092100	77206511	1695	1699	1699	1695	2009
710	20231124	092000	73797217	1699	1700	1709	1698	2886
711	20231124	091900	68891501	1700	1700	1700	1698	1167
712	20231124	091800	66908774	1700	1700	1710	1700	776
713	20231124	091700	65589451	1700	1700	1700	1698	413
714	20231124	091600	64887513	1698	1705	1711	1695	11874
715	20231124	091500	44704970	1711	1712	1717	1706	777
716	20231124	091400	43378120	1707	1712	1712	1707	132
717	20231124	091300	43152296	1712	1707	1720	1704	927
718	20231124	091200	41572026	1706	1722	1722	1706	214
719	20231124	091100	41205336	1723	1723	1723	1723	300
720	20231124	091000	40688436	1724	1726	1726	1703	1017
721	20231124	090900	38940692	1726	1712	1727	1712	4367
722	20231124	090800	31439324	1710	1708	1711	1708	5975
723	20231124	090700	21224863	1708	1703	1708	1703	570
724	20231124	090600	20252933	1708	1707	1708	1707	213
725	20231124	090500	19889329	1708	1710	1711	1702	178
726	20231124	090400	19586250	1711	1712	1712	1701	6403
727	20231124	090300	8680796	1704	1715	1715	1704	1741
728	20231124	090200	5711356	1716	1708	1716	1707	1065
729	20231124	090100	3893373	1716	1707	1717	1707	161
730	20231124	090000	3617108	1717	1717	1717	1708	2107