KissMeData/234100/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	204300	289821918	1874	1874	1874	1874	1882
3	20231124	204200	289821918	1874	1874	1874	1874	0
4	20231124	204100	289821918	1874	1874	1874	1874	0
5	20231124	204000	289821918	1874	1874	1874	1874	0
6	20231124	203900	289821918	1874	1874	1874	1874	0
7	20231124	203800	289821918	1874	1874	1874	1874	0
8	20231124	203700	289821918	1874	1874	1874	1874	0
9	20231124	203600	289821918	1874	1874	1874	1874	0
10	20231124	203500	289821918	1874	1874	1874	1874	0
11	20231124	203400	289821918	1874	1874	1874	1874	0
12	20231124	203300	289821918	1874	1874	1874	1874	0
13	20231124	203200	289821918	1874	1874	1874	1874	0
14	20231124	203100	289821918	1874	1874	1874	1874	0
15	20231124	203000	289821918	1874	1874	1874	1874	0
16	20231124	202900	289821918	1874	1874	1874	1874	0
17	20231124	202800	289821918	1874	1874	1874	1874	0
18	20231124	202700	289821918	1874	1874	1874	1874	0
19	20231124	202600	289821918	1874	1874	1874	1874	0
20	20231124	202500	289821918	1874	1874	1874	1874	0
21	20231124	202400	289821918	1874	1874	1874	1874	0
22	20231124	202300	289821918	1874	1874	1874	1874	0
23	20231124	202200	289821918	1874	1874	1874	1874	0
24	20231124	202100	289821918	1874	1874	1874	1874	0
25	20231124	202000	289821918	1874	1874	1874	1874	0
26	20231124	201900	289821918	1874	1874	1874	1874	0
27	20231124	201800	289821918	1874	1874	1874	1874	0
28	20231124	201700	289821918	1874	1874	1874	1874	0
29	20231124	201600	289821918	1874	1874	1874	1874	0
30	20231124	201500	289821918	1874	1874	1874	1874	0
31	20231124	201400	289821918	1874	1874	1874	1874	0
32	20231124	201300	289821918	1874	1874	1874	1874	1882
33	20231124	201200	289821918	1874	1874	1874	1874	0
34	20231124	201100	289821918	1874	1874	1874	1874	0
35	20231124	201000	289821918	1874	1874	1874	1874	0
36	20231124	200900	289821918	1874	1874	1874	1874	0
37	20231124	200800	289821918	1874	1874	1874	1874	0
38	20231124	200700	289821918	1874	1874	1874	1874	0
39	20231124	200600	289821918	1874	1874	1874	1874	0
40	20231124	200500	289821918	1874	1874	1874	1874	0
41	20231124	200400	289821918	1874	1874	1874	1874	0
42	20231124	200300	289821918	1874	1874	1874	1874	0
43	20231124	200200	289821918	1874	1874	1874	1874	0
44	20231124	200100	289821918	1874	1874	1874	1874	0
45	20231124	200000	289821918	1874	1874	1874	1874	0
46	20231124	195900	289821918	1874	1874	1874	1874	0
47	20231124	195800	289821918	1874	1874	1874	1874	0
48	20231124	195700	289821918	1874	1874	1874	1874	0
49	20231124	195600	289821918	1874	1874	1874	1874	0
50	20231124	195500	289821918	1874	1874	1874	1874	0
51	20231124	195400	289821918	1874	1874	1874	1874	0
52	20231124	195300	289821918	1874	1874	1874	1874	0
53	20231124	195200	289821918	1874	1874	1874	1874	0
54	20231124	195100	289821918	1874	1874	1874	1874	0
55	20231124	195000	289821918	1874	1874	1874	1874	0
56	20231124	194900	289821918	1874	1874	1874	1874	0
57	20231124	194800	289821918	1874	1874	1874	1874	0
58	20231124	194700	289821918	1874	1874	1874	1874	0
59	20231124	194600	289821918	1874	1874	1874	1874	0
60	20231124	194500	289821918	1874	1874	1874	1874	0
61	20231124	194400	289821918	1874	1874	1874	1874	0
62	20231124	194300	289821918	1874	1874	1874	1874	1882
63	20231124	194200	289821918	1874	1874	1874	1874	0
64	20231124	194100	289821918	1874	1874	1874	1874	0
65	20231124	194000	289821918	1874	1874	1874	1874	0
66	20231124	193900	289821918	1874	1874	1874	1874	0
67	20231124	193800	289821918	1874	1874	1874	1874	0
68	20231124	193700	289821918	1874	1874	1874	1874	0
69	20231124	193600	289821918	1874	1874	1874	1874	0
70	20231124	193500	289821918	1874	1874	1874	1874	0
71	20231124	193400	289821918	1874	1874	1874	1874	0
72	20231124	193300	289821918	1874	1874	1874	1874	0
73	20231124	193200	289821918	1874	1874	1874	1874	0
74	20231124	193100	289821918	1874	1874	1874	1874	0
75	20231124	193000	289821918	1874	1874	1874	1874	0
76	20231124	192900	289821918	1874	1874	1874	1874	0
77	20231124	192800	289821918	1874	1874	1874	1874	0
78	20231124	192700	289821918	1874	1874	1874	1874	0
79	20231124	192600	289821918	1874	1874	1874	1874	0
80	20231124	192500	289821918	1874	1874	1874	1874	0
81	20231124	192400	289821918	1874	1874	1874	1874	0
82	20231124	192300	289821918	1874	1874	1874	1874	0
83	20231124	192200	289821918	1874	1874	1874	1874	0
84	20231124	192100	289821918	1874	1874	1874	1874	0
85	20231124	192000	289821918	1874	1874	1874	1874	0
86	20231124	191900	289821918	1874	1874	1874	1874	0
87	20231124	191800	289821918	1874	1874	1874	1874	0
88	20231124	191700	289821918	1874	1874	1874	1874	0
89	20231124	191600	289821918	1874	1874	1874	1874	0
90	20231124	191500	289821918	1874	1874	1874	1874	0
91	20231124	191400	289821918	1874	1874	1874	1874	0
92	20231124	191300	289821918	1874	1874	1874	1874	1882
93	20231124	191200	289821918	1874	1874	1874	1874	0
94	20231124	191100	289821918	1874	1874	1874	1874	0
95	20231124	191000	289821918	1874	1874	1874	1874	0
96	20231124	190900	289821918	1874	1874	1874	1874	0
97	20231124	190800	289821918	1874	1874	1874	1874	0
98	20231124	190700	289821918	1874	1874	1874	1874	0
99	20231124	190600	289821918	1874	1874	1874	1874	0
100	20231124	190500	289821918	1874	1874	1874	1874	0
101	20231124	190400	289821918	1874	1874	1874	1874	0
102	20231124	190300	289821918	1874	1874	1874	1874	0
103	20231124	190200	289821918	1874	1874	1874	1874	0
104	20231124	190100	289821918	1874	1874	1874	1874	0
105	20231124	190000	289821918	1874	1874	1874	1874	0
106	20231124	185900	289821918	1874	1874	1874	1874	0
107	20231124	185800	289821918	1874	1874	1874	1874	0
108	20231124	185700	289821918	1874	1874	1874	1874	0
109	20231124	185600	289821918	1874	1874	1874	1874	0
110	20231124	185500	289821918	1874	1874	1874	1874	0
111	20231124	185400	289821918	1874	1874	1874	1874	0
112	20231124	185300	289821918	1874	1874	1874	1874	0
113	20231124	185200	289821918	1874	1874	1874	1874	0
114	20231124	185100	289821918	1874	1874	1874	1874	0
115	20231124	185000	289821918	1874	1874	1874	1874	0
116	20231124	184900	289821918	1874	1874	1874	1874	0
117	20231124	184800	289821918	1874	1874	1874	1874	0
118	20231124	184700	289821918	1874	1874	1874	1874	0
119	20231124	184600	289821918	1874	1874	1874	1874	0
120	20231124	184500	289821918	1874	1874	1874	1874	0
121	20231124	184400	289821918	1874	1874	1874	1874	0
122	20231124	184300	289821918	1874	1874	1874	1874	1882
123	20231124	184200	289821918	1874	1874	1874	1874	0
124	20231124	184100	289821918	1874	1874	1874	1874	0
125	20231124	184000	289821918	1874	1874	1874	1874	0
126	20231124	183900	289821918	1874	1874	1874	1874	0
127	20231124	183800	289821918	1874	1874	1874	1874	0
128	20231124	183700	289821918	1874	1874	1874	1874	0
129	20231124	183600	289821918	1874	1874	1874	1874	0
130	20231124	183500	289821918	1874	1874	1874	1874	0
131	20231124	183400	289821918	1874	1874	1874	1874	0
132	20231124	183300	289821918	1874	1874	1874	1874	0
133	20231124	183200	289821918	1874	1874	1874	1874	0
134	20231124	183100	289821918	1874	1874	1874	1874	0
135	20231124	183000	289821918	1874	1874	1874	1874	0
136	20231124	182900	289821918	1874	1874	1874	1874	0
137	20231124	182800	289821918	1874	1874	1874	1874	0
138	20231124	182700	289821918	1874	1874	1874	1874	0
139	20231124	182600	289821918	1874	1874	1874	1874	0
140	20231124	182500	289821918	1874	1874	1874	1874	0
141	20231124	182400	289821918	1874	1874	1874	1874	0
142	20231124	182300	289821918	1874	1874	1874	1874	0
143	20231124	182200	289821918	1874	1874	1874	1874	0
144	20231124	182100	289821918	1874	1874	1874	1874	0
145	20231124	182000	289821918	1874	1874	1874	1874	0
146	20231124	181900	289821918	1874	1874	1874	1874	0
147	20231124	181800	289821918	1874	1874	1874	1874	0
148	20231124	181700	289821918	1874	1874	1874	1874	0
149	20231124	181600	289821918	1874	1874	1874	1874	0
150	20231124	181500	289821918	1874	1874	1874	1874	0
151	20231124	181400	289821918	1874	1874	1874	1874	0
152	20231124	181300	289821918	1874	1874	1874	1874	1882
153	20231124	181200	289821918	1874	1874	1874	1874	0
154	20231124	181100	289821918	1874	1874	1874	1874	0
155	20231124	181000	289821918	1874	1874	1874	1874	0
156	20231124	180900	289821918	1874	1874	1874	1874	0
157	20231124	180800	289821918	1874	1874	1874	1874	0
158	20231124	180700	289821918	1874	1874	1874	1874	0
159	20231124	180600	289821918	1874	1874	1874	1874	0
160	20231124	180500	289821918	1874	1874	1874	1874	0
161	20231124	180400	289821918	1874	1874	1874	1874	0
162	20231124	180300	289821918	1874	1874	1874	1874	0
163	20231124	180200	289821918	1874	1874	1874	1874	0
164	20231124	180100	289821918	1874	1874	1874	1874	0
165	20231124	180000	289821918	1874	1874	1874	1874	0
166	20231124	175900	289821918	1874	1874	1874	1874	0
167	20231124	175800	289821918	1874	1874	1874	1874	0
168	20231124	175700	289821918	1874	1874	1874	1874	0
169	20231124	175600	289821918	1874	1874	1874	1874	0
170	20231124	175500	289821918	1874	1874	1874	1874	0
171	20231124	175400	289821918	1874	1874	1874	1874	0
172	20231124	175300	289821918	1874	1874	1874	1874	0
173	20231124	175200	289821918	1874	1874	1874	1874	0
174	20231124	175100	289821918	1874	1874	1874	1874	0
175	20231124	175000	289821918	1874	1874	1874	1874	0
176	20231124	174900	289821918	1874	1874	1874	1874	0
177	20231124	174800	289821918	1874	1874	1874	1874	0
178	20231124	174700	289821918	1874	1874	1874	1874	0
179	20231124	174600	289821918	1874	1874	1874	1874	0
180	20231124	174500	289821918	1874	1874	1874	1874	0
181	20231124	174400	289821918	1874	1874	1874	1874	0
182	20231124	174300	289821918	1874	1874	1874	1874	1882
183	20231124	174200	289821918	1874	1874	1874	1874	0
184	20231124	174100	289821918	1874	1874	1874	1874	0
185	20231124	174000	289821918	1874	1874	1874	1874	0
186	20231124	173900	289821918	1874	1874	1874	1874	0
187	20231124	173800	289821918	1874	1874	1874	1874	0
188	20231124	173700	289821918	1874	1874	1874	1874	0
189	20231124	173600	289821918	1874	1874	1874	1874	0
190	20231124	173500	289821918	1874	1874	1874	1874	0
191	20231124	173400	289821918	1874	1874	1874	1874	0
192	20231124	173300	289821918	1874	1874	1874	1874	0
193	20231124	173200	289821918	1874	1874	1874	1874	0
194	20231124	173100	289821918	1874	1874	1874	1874	0
195	20231124	173000	289821918	1874	1874	1874	1874	0
196	20231124	172900	289821918	1874	1874	1874	1874	0
197	20231124	172800	289821918	1874	1874	1874	1874	0
198	20231124	172700	289821918	1874	1874	1874	1874	0
199	20231124	172600	289821918	1874	1874	1874	1874	0
200	20231124	172500	289821918	1874	1874	1874	1874	0
201	20231124	172400	289821918	1874	1874	1874	1874	0
202	20231124	172300	289821918	1874	1874	1874	1874	0
203	20231124	172200	289821918	1874	1874	1874	1874	0
204	20231124	172100	289821918	1874	1874	1874	1874	0
205	20231124	172000	289821918	1874	1874	1874	1874	0
206	20231124	171900	289821918	1874	1874	1874	1874	0
207	20231124	171800	289821918	1874	1874	1874	1874	0
208	20231124	171700	289821918	1874	1874	1874	1874	0
209	20231124	171600	289821918	1874	1874	1874	1874	0
210	20231124	171500	289821918	1874	1874	1874	1874	0
211	20231124	171400	289821918	1874	1874	1874	1874	0
212	20231124	171300	289821918	1874	1874	1874	1874	1882
213	20231124	171200	289821918	1874	1874	1874	1874	0
214	20231124	171100	289821918	1874	1874	1874	1874	0
215	20231124	171000	289821918	1874	1874	1874	1874	0
216	20231124	170900	289821918	1874	1874	1874	1874	0
217	20231124	170800	289821918	1874	1874	1874	1874	0
218	20231124	170700	289821918	1874	1874	1874	1874	0
219	20231124	170600	289821918	1874	1874	1874	1874	0
220	20231124	170500	289821918	1874	1874	1874	1874	0
221	20231124	170400	289821918	1874	1874	1874	1874	0
222	20231124	170300	289821918	1874	1874	1874	1874	0
223	20231124	170200	289821918	1874	1874	1874	1874	0
224	20231124	170100	289821918	1874	1874	1874	1874	0
225	20231124	170000	289821918	1874	1874	1874	1874	0
226	20231124	165900	289821918	1874	1874	1874	1874	0
227	20231124	165800	289821918	1874	1874	1874	1874	0
228	20231124	165700	289821918	1874	1874	1874	1874	0
229	20231124	165600	289821918	1874	1874	1874	1874	0
230	20231124	165500	289821918	1874	1874	1874	1874	0
231	20231124	165400	289821918	1874	1874	1874	1874	0
232	20231124	165300	289821918	1874	1874	1874	1874	0
233	20231124	165200	289821918	1874	1874	1874	1874	0
234	20231124	165100	289821918	1874	1874	1874	1874	0
235	20231124	165000	289821918	1874	1874	1874	1874	0
236	20231124	164900	289821918	1874	1874	1874	1874	0
237	20231124	164800	289821918	1874	1874	1874	1874	0
238	20231124	164700	289821918	1874	1874	1874	1874	0
239	20231124	164600	289821918	1874	1874	1874	1874	0
240	20231124	164500	289821918	1874	1874	1874	1874	0
241	20231124	164400	289821918	1874	1874	1874	1874	0
242	20231124	164300	289821918	1874	1874	1874	1874	1882
243	20231124	164200	289821918	1874	1874	1874	1874	0
244	20231124	164100	289821918	1874	1874	1874	1874	0
245	20231124	164000	289821918	1874	1874	1874	1874	0
246	20231124	163900	289821918	1874	1874	1874	1874	0
247	20231124	163800	289821918	1874	1874	1874	1874	0
248	20231124	163700	289821918	1874	1874	1874	1874	0
249	20231124	163600	289821918	1874	1874	1874	1874	0
250	20231124	163500	289821918	1874	1874	1874	1874	0
251	20231124	163400	289821918	1874	1874	1874	1874	0
252	20231124	163300	289821918	1874	1874	1874	1874	0
253	20231124	163200	289821918	1874	1874	1874	1874	0
254	20231124	163100	289821918	1874	1874	1874	1874	0
255	20231124	163000	289821918	1874	1874	1874	1874	0
256	20231124	162900	289821918	1874	1874	1874	1874	0
257	20231124	162800	289821918	1874	1874	1874	1874	0
258	20231124	162700	289821918	1874	1874	1874	1874	0
259	20231124	162600	289821918	1874	1874	1874	1874	0
260	20231124	162500	289821918	1874	1874	1874	1874	0
261	20231124	162400	289821918	1874	1874	1874	1874	0
262	20231124	162300	289821918	1874	1874	1874	1874	0
263	20231124	162200	289821918	1874	1874	1874	1874	0
264	20231124	162100	289821918	1874	1874	1874	1874	0
265	20231124	162000	289821918	1874	1874	1874	1874	0
266	20231124	161900	289821918	1874	1874	1874	1874	0
267	20231124	161800	289821918	1874	1874	1874	1874	0
268	20231124	161700	289821918	1874	1874	1874	1874	0
269	20231124	161600	289821918	1874	1874	1874	1874	0
270	20231124	161500	289821918	1874	1874	1874	1874	0
271	20231124	161400	289821918	1874	1874	1874	1874	0
272	20231124	161300	289821918	1874	1874	1874	1874	1882
273	20231124	161200	289821918	1874	1874	1874	1874	0
274	20231124	161100	289821918	1874	1874	1874	1874	0
275	20231124	161000	289821918	1874	1874	1874	1874	0
276	20231124	160900	289821918	1874	1874	1874	1874	0
277	20231124	160800	289821918	1874	1874	1874	1874	0
278	20231124	160700	289821918	1874	1874	1874	1874	0
279	20231124	160600	289821918	1874	1874	1874	1874	0
280	20231124	160500	289821918	1874	1874	1874	1874	0
281	20231124	160400	289821918	1874	1874	1874	1874	0
282	20231124	160300	289821918	1874	1874	1874	1874	0
283	20231124	160200	289821918	1874	1874	1874	1874	0
284	20231124	160100	289821918	1874	1874	1874	1874	0
285	20231124	160000	289821918	1874	1874	1874	1874	0
286	20231124	155900	289821918	1874	1874	1874	1874	0
287	20231124	155800	289821918	1874	1874	1874	1874	0
288	20231124	155700	289821918	1874	1874	1874	1874	0
289	20231124	155600	289821918	1874	1874	1874	1874	0
290	20231124	155500	289821918	1874	1874	1874	1874	0
291	20231124	155400	289821918	1874	1874	1874	1874	0
292	20231124	155300	289821918	1874	1874	1874	1874	0
293	20231124	155200	289821918	1874	1874	1874	1874	0
294	20231124	155100	289821918	1874	1874	1874	1874	0
295	20231124	155000	289821918	1874	1874	1874	1874	0
296	20231124	154900	289821918	1874	1874	1874	1874	0
297	20231124	154800	289821918	1874	1874	1874	1874	0
298	20231124	154700	289821918	1874	1874	1874	1874	0
299	20231124	154600	289821918	1874	1874	1874	1874	0
300	20231124	154500	289821918	1874	1874	1874	1874	0
301	20231124	154400	289821918	1874	1874	1874	1874	0
302	20231124	154300	289821918	1874	1874	1874	1874	1882
303	20231124	154200	289821918	1874	1874	1874	1874	0
304	20231124	154100	289821918	1874	1874	1874	1874	0
305	20231124	154000	289821918	1874	1874	1874	1874	0
306	20231124	153900	289821918	1874	1874	1874	1874	0
307	20231124	153800	289821918	1874	1874	1874	1874	0
308	20231124	153700	289821918	1874	1874	1874	1874	0
309	20231124	153600	289821918	1874	1874	1874	1874	0
310	20231124	153500	289821918	1874	1874	1874	1874	0
311	20231124	153400	289821918	1874	1874	1874	1874	0
312	20231124	153300	289821918	1874	1874	1874	1874	0
313	20231124	153200	289821918	1874	1874	1874	1874	0
314	20231124	153100	289821918	1874	1874	1874	1874	0
315	20231124	153000	289821918	1874	1874	1874	1874	1882
316	20231124	152900	286295050	1882	1882	1882	1882	0
317	20231124	152800	286295050	1882	1882	1882	1882	0
318	20231124	152700	286295050	1882	1882	1882	1882	0
319	20231124	152600	286295050	1882	1882	1882	1882	0
320	20231124	152500	286295050	1882	1882	1882	1882	0
321	20231124	152400	286295050	1882	1882	1882	1882	0
322	20231124	152300	286295050	1882	1882	1882	1882	0
323	20231124	152200	286295050	1882	1882	1882	1882	0
324	20231124	152100	286295050	1882	1882	1882	1882	0
325	20231124	152000	286295050	1882	1882	1882	1882	0
326	20231124	151900	286295050	1882	1872	1882	1872	1272
327	20231124	151800	283912992	1871	1877	1877	1871	779
328	20231124	151700	282450815	1877	1877	1877	1877	200
329	20231124	151600	282075415	1880	1880	1880	1880	0
330	20231124	151500	282075415	1880	1880	1880	1880	0
331	20231124	151400	282075415	1880	1879	1880	1879	2190
332	20231124	151300	277959225	1878	1872	1880	1870	2384
333	20231124	151200	273491390	1872	1875	1875	1872	527
334	20231124	151100	272504537	1880	1880	1880	1880	800
335	20231124	151000	271000537	1880	1880	1880	1880	55
336	20231124	150900	270897137	1880	1880	1880	1880	1000
337	20231124	150800	269017137	1880	1880	1880	1880	18
338	20231124	150700	268983297	1880	1880	1880	1880	0
339	20231124	150600	268983297	1880	1880	1880	1880	1
340	20231124	150500	268981417	1880	1880	1880	1880	4
341	20231124	150400	268973897	1880	1876	1880	1876	5
342	20231124	150300	268964507	1882	1879	1882	1879	64
343	20231124	150200	268844065	1882	1873	1883	1873	984
344	20231124	150100	266991325	1869	1869	1869	1869	108
345	20231124	150000	266789473	1869	1870	1870	1869	261
346	20231124	145900	266301407	1878	1875	1878	1875	5
347	20231124	145800	266292023	1878	1878	1878	1878	0
348	20231124	145700	266292023	1878	1878	1878	1878	0
349	20231124	145600	266292023	1878	1878	1878	1878	1
350	20231124	145500	266290145	1869	1869	1869	1869	0
351	20231124	145400	266290145	1869	1869	1869	1869	0
352	20231124	145300	266290145	1869	1871	1871	1869	6080
353	20231124	145200	254920609	1870	1870	1870	1870	0
354	20231124	145100	254920609	1870	1870	1870	1870	0
355	20231124	145000	254920609	1870	1871	1871	1870	3376
356	20231124	144900	248606371	1870	1870	1870	1870	0
357	20231124	144800	248606371	1870	1870	1870	1870	0
358	20231124	144700	248606371	1870	1870	1870	1870	0
359	20231124	144600	248606371	1870	1870	1870	1870	4
360	20231124	144500	248598891	1869	1869	1869	1869	0
361	20231124	144400	248598891	1869	1869	1869	1869	0
362	20231124	144300	248598891	1869	1869	1869	1869	0
363	20231124	144200	248598891	1869	1869	1869	1869	0
364	20231124	144100	248598891	1869	1869	1869	1869	0
365	20231124	144000	248598891	1869	1869	1869	1869	0
366	20231124	143900	248598891	1869	1869	1869	1869	1
367	20231124	143800	248597022	1884	1869	1884	1869	3731
368	20231124	143700	241616812	1868	1873	1873	1868	4558
369	20231124	143600	233092636	1885	1885	1885	1885	8
370	20231124	143500	233077556	1886	1886	1886	1886	0
371	20231124	143400	233077556	1886	1886	1886	1886	0
372	20231124	143300	233077556	1886	1877	1886	1877	1000
373	20231124	143200	231198485	1871	1871	1871	1871	0
374	20231124	143100	231198485	1871	1877	1877	1871	1052
375	20231124	143000	229229724	1874	1873	1874	1873	434
376	20231124	142900	228416445	1873	1874	1874	1873	141
377	20231124	142800	228152248	1874	1874	1874	1874	0
378	20231124	142700	228152248	1874	1874	1874	1874	696
379	20231124	142600	226847944	1879	1879	1879	1879	0
380	20231124	142500	226847944	1879	1879	1879	1879	0
381	20231124	142400	226847944	1879	1879	1879	1879	0
382	20231124	142300	226847944	1879	1879	1879	1879	0
383	20231124	142200	226847944	1879	1879	1879	1879	0
384	20231124	142100	226847944	1879	1879	1879	1879	0
385	20231124	142000	226847944	1879	1879	1879	1879	0
386	20231124	141900	226847944	1879	1879	1879	1879	0
387	20231124	141800	226847944	1879	1879	1879	1879	53
388	20231124	141700	226748357	1879	1879	1879	1879	0
389	20231124	141600	226748357	1879	1879	1879	1879	0
390	20231124	141500	226748357	1879	1879	1879	1879	0
391	20231124	141400	226748357	1879	1879	1879	1879	0
392	20231124	141300	226748357	1879	1879	1879	1879	20
393	20231124	141200	226710777	1879	1874	1879	1871	433
394	20231124	141100	225900379	1874	1878	1878	1874	1924
395	20231124	141000	222290987	1878	1878	1878	1878	71
396	20231124	140900	222157649	1878	1877	1878	1876	149
397	20231124	140800	221877975	1876	1876	1876	1876	1
398	20231124	140700	221876099	1873	1873	1873	1873	100
399	20231124	140600	221688799	1871	1871	1871	1871	0
400	20231124	140500	221688799	1871	1871	1871	1871	0
401	20231124	140400	221688799	1871	1871	1871	1871	0
402	20231124	140300	221688799	1871	1875	1875	1871	671
403	20231124	140200	220432277	1874	1874	1874	1874	0
404	20231124	140100	220432277	1874	1874	1874	1874	0
405	20231124	140000	220432277	1874	1874	1874	1874	75
406	20231124	135900	220291727	1874	1874	1874	1874	205
407	20231124	135800	219907557	1875	1875	1875	1875	101
408	20231124	135700	219718182	1875	1875	1875	1875	1157
409	20231124	135600	217548807	1875	1873	1875	1872	553
410	20231124	135500	216513116	1873	1879	1879	1873	208
411	20231124	135400	216123112	1875	1875	1875	1875	0
412	20231124	135300	216123112	1875	1875	1875	1875	0
413	20231124	135200	216123112	1875	1875	1875	1875	10
414	20231124	135100	216104362	1875	1878	1878	1873	14178
415	20231124	135000	189510274	1878	1880	1880	1878	5401
416	20231124	134900	179363602	1880	1880	1880	1880	0
417	20231124	134800	179363602	1880	1880	1880	1880	0
418	20231124	134700	179363602	1880	1880	1880	1880	0
419	20231124	134600	179363602	1880	1881	1881	1880	235
420	20231124	134500	178921652	1881	1881	1881	1881	0
421	20231124	134400	178921652	1881	1881	1881	1881	0
422	20231124	134300	178921652	1881	1881	1881	1881	0
423	20231124	134200	178921652	1881	1881	1881	1881	650
424	20231124	134100	177699002	1881	1881	1881	1881	0
425	20231124	134000	177699002	1881	1881	1881	1881	123
426	20231124	133900	177467639	1885	1885	1885	1885	0
427	20231124	133800	177467639	1885	1885	1885	1885	40
428	20231124	133700	177392239	1887	1887	1887	1887	0
429	20231124	133600	177392239	1887	1887	1887	1887	1
430	20231124	133500	177390352	1881	1881	1881	1881	0
431	20231124	133400	177390352	1881	1881	1881	1881	0
432	20231124	133300	177390352	1881	1881	1881	1881	0
433	20231124	133200	177390352	1881	1881	1881	1881	0
434	20231124	133100	177390352	1881	1881	1881	1881	20
435	20231124	133000	177352732	1881	1881	1881	1881	0
436	20231124	132900	177352732	1881	1881	1881	1881	0
437	20231124	132800	177352732	1881	1881	1881	1881	0
438	20231124	132700	177352732	1881	1881	1881	1881	11
439	20231124	132600	177332041	1881	1881	1881	1881	0
440	20231124	132500	177332041	1881	1881	1881	1881	0
441	20231124	132400	177332041	1881	1881	1881	1881	5
442	20231124	132300	177322636	1881	1881	1881	1881	2299
443	20231124	132200	172998217	1887	1887	1887	1887	0
444	20231124	132100	172998217	1887	1884	1887	1884	1136
445	20231124	132000	170857087	1884	1884	1884	1884	67
446	20231124	131900	170730859	1887	1887	1887	1887	0
447	20231124	131800	170730859	1887	1887	1887	1887	0
448	20231124	131700	170730859	1887	1887	1887	1887	8
449	20231124	131600	170715763	1887	1887	1887	1887	0
450	20231124	131500	170715763	1887	1887	1887	1887	0
451	20231124	131400	170715763	1887	1887	1887	1887	0
452	20231124	131300	170715763	1887	1887	1887	1887	100
453	20231124	131200	170527063	1888	1888	1888	1888	0
454	20231124	131100	170527063	1888	1888	1888	1888	50
455	20231124	131000	170432663	1888	1887	1888	1887	1050
456	20231124	130900	168450323	1887	1885	1888	1885	315
457	20231124	130800	167856039	1885	1885	1885	1885	10
458	20231124	130700	167837189	1885	1885	1885	1885	0
459	20231124	130600	167837189	1885	1885	1885	1885	0
460	20231124	130500	167837189	1885	1885	1885	1885	1276
461	20231124	130400	165431929	1886	1886	1886	1886	500
462	20231124	130300	164488929	1888	1888	1888	1888	0
463	20231124	130200	164488929	1888	1888	1888	1888	0
464	20231124	130100	164488929	1888	1888	1888	1888	100
465	20231124	130000	164300129	1888	1888	1888	1888	0
466	20231124	125900	164300129	1888	1888	1888	1888	121
467	20231124	125800	164071681	1886	1886	1886	1886	2
468	20231124	125700	164067909	1886	1886	1886	1886	300
469	20231124	125600	163502109	1886	1886	1886	1886	0
470	20231124	125500	163502109	1886	1886	1886	1886	0
471	20231124	125400	163502109	1886	1888	1888	1886	126
472	20231124	125300	163264421	1887	1886	1887	1886	182
473	20231124	125200	162921069	1885	1885	1885	1885	0
474	20231124	125100	162921069	1885	1885	1885	1885	502
475	20231124	125000	161974799	1887	1887	1887	1887	260
476	20231124	124900	161484179	1887	1887	1887	1887	333
477	20231124	124800	160855808	1887	1887	1887	1887	2
478	20231124	124700	160852034	1885	1885	1885	1885	0
479	20231124	124600	160852034	1885	1885	1885	1885	1500
480	20231124	124500	158024534	1885	1885	1885	1885	0
481	20231124	124400	158024534	1885	1885	1885	1885	566
482	20231124	124300	156957624	1887	1885	1887	1885	714
483	20231124	124200	155610311	1884	1883	1884	1883	3286
484	20231124	124100	149420580	1881	1881	1881	1881	0
485	20231124	124000	149420580	1881	1881	1881	1881	0
486	20231124	123900	149420580	1881	1881	1881	1881	599
487	20231124	123800	148293861	1882	1882	1882	1882	0
488	20231124	123700	148293861	1882	1882	1882	1882	100
489	20231124	123600	148105661	1883	1882	1883	1882	283
490	20231124	123500	147573054	1882	1882	1882	1882	0
491	20231124	123400	147573054	1882	1882	1882	1882	50
492	20231124	123300	147478954	1880	1880	1880	1880	0
493	20231124	123200	147478954	1880	1880	1880	1880	0
494	20231124	123100	147478954	1880	1880	1880	1880	0
495	20231124	123000	147478954	1880	1880	1880	1880	0
496	20231124	122900	147478954	1880	1880	1880	1880	0
497	20231124	122800	147478954	1880	1880	1880	1880	0
498	20231124	122700	147478954	1880	1880	1880	1880	24
499	20231124	122600	147433834	1880	1880	1880	1880	24
500	20231124	122500	147388714	1882	1882	1882	1882	0
501	20231124	122400	147388714	1882	1880	1882	1880	1380
502	20231124	122300	144794312	1880	1881	1881	1880	731
503	20231124	122200	143419781	1881	1881	1881	1881	0
504	20231124	122100	143419781	1881	1881	1881	1881	500
505	20231124	122000	142479281	1883	1883	1883	1883	0
506	20231124	121900	142479281	1883	1883	1883	1883	0
507	20231124	121800	142479281	1883	1883	1883	1883	300
508	20231124	121700	141914381	1880	1880	1880	1880	0
509	20231124	121600	141914381	1880	1880	1880	1880	0
510	20231124	121500	141914381	1880	1880	1880	1880	1
511	20231124	121400	141912501	1883	1883	1883	1883	0
512	20231124	121300	141912501	1883	1882	1883	1882	172
513	20231124	121200	141588777	1882	1882	1882	1882	100
514	20231124	121100	141400577	1882	1882	1882	1882	2
515	20231124	121000	141396813	1881	1881	1881	1881	0
516	20231124	120900	141396813	1881	1880	1881	1880	1241
517	20231124	120800	139063030	1880	1880	1880	1880	128
518	20231124	120700	138822390	1880	1880	1880	1880	2
519	20231124	120600	138818630	1881	1881	1881	1881	0
520	20231124	120500	138818630	1881	1880	1881	1880	500
521	20231124	120400	137878179	1877	1877	1877	1877	1
522	20231124	120300	137876302	1880	1880	1880	1880	0
523	20231124	120200	137876302	1880	1880	1880	1880	0
524	20231124	120100	137876302	1880	1880	1880	1880	0
525	20231124	120000	137876302	1880	1880	1880	1880	0
526	20231124	115900	137876302	1880	1880	1880	1880	57
527	20231124	115800	137769142	1880	1880	1880	1880	0
528	20231124	115700	137769142	1880	1880	1880	1880	40
529	20231124	115600	137693942	1876	1876	1876	1876	0
530	20231124	115500	137693942	1876	1876	1876	1876	0
531	20231124	115400	137693942	1876	1876	1876	1876	1000
532	20231124	115300	135817942	1876	1876	1876	1876	0
533	20231124	115200	135817942	1876	1876	1876	1876	0
534	20231124	115100	135817942	1876	1876	1876	1876	0
535	20231124	115000	135817942	1876	1878	1878	1876	2240
536	20231124	114900	131615322	1878	1878	1878	1878	0
537	20231124	114800	131615322	1878	1878	1878	1878	0
538	20231124	114700	131615322	1878	1878	1878	1878	0
539	20231124	114600	131615322	1878	1878	1878	1878	300
540	20231124	114500	131051922	1880	1880	1880	1880	60
541	20231124	114400	130939122	1878	1879	1879	1878	237
542	20231124	114300	130494035	1881	1881	1881	1881	1
543	20231124	114200	130492154	1881	1881	1881	1881	0
544	20231124	114100	130492154	1881	1880	1881	1880	305
545	20231124	114000	129918734	1880	1880	1880	1880	0
546	20231124	113900	129918734	1880	1880	1880	1880	0
547	20231124	113800	129918734	1880	1880	1880	1880	0
548	20231124	113700	129918734	1880	1880	1880	1880	1
549	20231124	113600	129916854	1880	1880	1880	1880	0
550	20231124	113500	129916854	1880	1880	1880	1880	0
551	20231124	113400	129916854	1880	1880	1880	1880	11
552	20231124	113300	129896174	1880	1880	1880	1880	0
553	20231124	113200	129896174	1880	1880	1880	1880	8
554	20231124	113100	129881134	1881	1881	1881	1881	0
555	20231124	113000	129881134	1881	1881	1881	1881	0
556	20231124	112900	129881134	1881	1881	1881	1881	0
557	20231124	112800	129881134	1881	1881	1881	1881	0
558	20231124	112700	129881134	1881	1881	1881	1881	0
559	20231124	112600	129881134	1881	1881	1881	1881	200
560	20231124	112500	129504934	1878	1878	1878	1878	0
561	20231124	112400	129504934	1878	1878	1878	1878	0
562	20231124	112300	129504934	1878	1878	1878	1878	0
563	20231124	112200	129504934	1878	1880	1880	1878	430
564	20231124	112100	128696994	1880	1880	1880	1880	0
565	20231124	112000	128696994	1880	1880	1880	1880	0
566	20231124	111900	128696994	1880	1880	1880	1880	1
567	20231124	111800	128695114	1878	1878	1878	1878	1
568	20231124	111700	128693236	1880	1880	1880	1880	0
569	20231124	111600	128693236	1880	1878	1880	1878	174
570	20231124	111500	128366380	1878	1878	1878	1878	19
571	20231124	111400	128330698	1878	1878	1878	1878	51
572	20231124	111300	128234920	1878	1879	1879	1878	241
573	20231124	111200	127782113	1879	1879	1879	1879	6
574	20231124	111100	127770839	1878	1878	1878	1878	0
575	20231124	111000	127770839	1878	1878	1878	1878	33
576	20231124	110900	127708865	1878	1878	1878	1878	0
577	20231124	110800	127708865	1878	1878	1878	1878	0
578	20231124	110700	127708865	1878	1878	1878	1878	47
579	20231124	110600	127620599	1878	1878	1878	1878	1041
580	20231124	110500	125665601	1879	1880	1880	1879	655
581	20231124	110400	124434855	1880	1880	1880	1880	0
582	20231124	110300	124434855	1880	1880	1880	1880	1384
583	20231124	110200	121832935	1881	1881	1881	1881	500
584	20231124	110100	120892435	1881	1882	1882	1881	5945
585	20231124	110000	109709884	1882	1882	1882	1882	4
586	20231124	105900	109702356	1881	1881	1881	1881	0
587	20231124	105800	109702356	1881	1881	1881	1881	692
588	20231124	105700	108400704	1881	1881	1881	1881	0
589	20231124	105600	108400704	1881	1882	1882	1881	4918
590	20231124	105500	99147286	1883	1884	1887	1883	1160
591	20231124	105400	96962218	1884	1884	1884	1884	320
592	20231124	105300	96359338	1887	1887	1887	1887	1
593	20231124	105200	96357451	1887	1887	1887	1887	0
594	20231124	105100	96357451	1887	1887	1887	1887	0
595	20231124	105000	96357451	1887	1887	1887	1887	10
596	20231124	104900	96338581	1883	1884	1884	1883	2444
597	20231124	104800	91736385	1889	1889	1889	1889	0
598	20231124	104700	91736385	1889	1889	1889	1889	200
599	20231124	104600	91358585	1891	1891	1891	1891	0
600	20231124	104500	91358585	1891	1891	1891	1891	0
601	20231124	104400	91358585	1891	1884	1891	1884	30
602	20231124	104300	91301898	1884	1884	1884	1884	793
603	20231124	104200	89807886	1884	1884	1884	1884	0
604	20231124	104100	89807886	1884	1884	1884	1884	360
605	20231124	104000	89129646	1887	1885	1887	1885	6
606	20231124	103900	89118332	1888	1888	1888	1888	0
607	20231124	103800	89118332	1888	1888	1888	1888	0
608	20231124	103700	89118332	1888	1888	1888	1888	3
609	20231124	103600	89112668	1884	1884	1884	1884	0
610	20231124	103500	89112668	1884	1884	1884	1884	0
611	20231124	103400	89112668	1884	1884	1884	1884	120
612	20231124	103300	88886588	1884	1885	1885	1884	217
613	20231124	103200	88477759	1887	1887	1887	1887	0
614	20231124	103100	88477759	1887	1887	1887	1885	468
615	20231124	103000	87595545	1885	1885	1885	1885	100
616	20231124	102900	87407045	1885	1885	1885	1885	0
617	20231124	102800	87407045	1885	1885	1885	1885	0
618	20231124	102700	87407045	1885	1885	1885	1885	5
619	20231124	102600	87397620	1886	1886	1886	1886	0
620	20231124	102500	87397620	1886	1886	1886	1886	5
621	20231124	102400	87388190	1886	1886	1886	1886	4
622	20231124	102300	87380646	1889	1886	1889	1886	400
623	20231124	102200	86625052	1889	1885	1889	1885	6
624	20231124	102100	86613732	1885	1885	1885	1885	1
625	20231124	102000	86611847	1885	1886	1886	1884	4
626	20231124	101900	86604307	1889	1888	1889	1886	3234
627	20231124	101800	80501123	1888	1888	1888	1888	37
628	20231124	101700	80431267	1890	1886	1890	1886	1095
629	20231124	101600	78364996	1887	1886	1887	1886	20
630	20231124	101500	78327266	1887	1887	1887	1887	0
631	20231124	101400	78327266	1887	1887	1887	1887	0
632	20231124	101300	78327266	1887	1885	1887	1885	3
633	20231124	101200	78321608	1884	1884	1884	1884	10
634	20231124	101100	78302768	1882	1882	1882	1882	33
635	20231124	101000	78240662	1883	1883	1883	1883	2
636	20231124	100900	78236896	1882	1883	1884	1882	718
637	20231124	100800	76885565	1889	1883	1889	1883	7
638	20231124	100700	76872363	1882	1882	1882	1882	5
639	20231124	100600	76862953	1882	1886	1886	1882	949
640	20231124	100500	75076690	1889	1889	1889	1889	5
641	20231124	100400	75067245	1889	1887	1889	1887	2
642	20231124	100300	75063469	1886	1887	1887	1886	4
643	20231124	100200	75055924	1889	1889	1889	1889	1
644	20231124	100100	75054035	1893	1893	1893	1893	6
645	20231124	100000	75042677	1894	1883	1894	1882	2758
646	20231124	095900	69832000	1882	1886	1890	1882	44
647	20231124	095800	69749054	1883	1885	1885	1883	4
648	20231124	095700	69741519	1886	1886	1886	1886	1
649	20231124	095600	69739633	1889	1889	1889	1889	0
650	20231124	095500	69739633	1889	1889	1889	1889	200
651	20231124	095400	69361833	1889	1886	1889	1886	1500
652	20231124	095300	66529531	1889	1889	1889	1889	2
653	20231124	095200	66525753	1888	1885	1888	1885	3000
654	20231124	095100	60863026	1883	1883	1883	1883	1
655	20231124	095000	60861143	1883	1883	1883	1883	1
656	20231124	094900	60859260	1885	1885	1885	1885	400
657	20231124	094800	60105260	1885	1882	1885	1882	102
658	20231124	094700	59913290	1882	1882	1882	1882	0
659	20231124	094600	59913290	1882	1882	1882	1882	1
660	20231124	094500	59911408	1883	1883	1883	1883	1
661	20231124	094400	59909525	1885	1885	1885	1885	20
662	20231124	094300	59871825	1886	1886	1886	1886	30
663	20231124	094200	59815245	1887	1882	1888	1882	3002
664	20231124	094100	54156238	1880	1880	1880	1880	100
665	20231124	094000	53968238	1880	1881	1881	1880	4
666	20231124	093900	53960717	1882	1882	1882	1882	2
667	20231124	093800	53956953	1880	1880	1880	1880	244
668	20231124	093700	53498233	1880	1880	1880	1879	1058
669	20231124	093600	51509194	1880	1880	1881	1880	2636
670	20231124	093500	46553509	1881	1880	1881	1880	187
671	20231124	093400	46201861	1880	1877	1881	1877	451
672	20231124	093300	45354692	1877	1877	1877	1877	77
673	20231124	093200	45210163	1878	1878	1878	1878	1
674	20231124	093100	45208285	1877	1877	1877	1877	218
675	20231124	093000	44799099	1877	1877	1877	1877	11
676	20231124	092900	44778452	1877	1877	1877	1877	1
677	20231124	092800	44776575	1875	1875	1875	1875	117
678	20231124	092700	44557200	1875	1875	1875	1875	205
679	20231124	092600	44172825	1869	1869	1869	1869	0
680	20231124	092500	44172825	1869	1872	1872	1869	394
681	20231124	092400	43436148	1872	1872	1872	1872	0
682	20231124	092300	43436148	1872	1872	1873	1871	114
683	20231124	092200	43222849	1872	1878	1878	1872	104
684	20231124	092100	43028149	1871	1871	1879	1871	1021
685	20231124	092000	41117731	1872	1875	1875	1872	60
686	20231124	091900	41005381	1871	1875	1875	1871	301
687	20231124	091800	40441903	1875	1875	1875	1875	0
688	20231124	091700	40441903	1875	1875	1875	1875	915
689	20231124	091600	38726278	1879	1879	1879	1879	2
690	20231124	091500	38722520	1870	1870	1870	1870	0
691	20231124	091400	38722520	1870	1870	1870	1870	500
692	20231124	091300	37787520	1880	1880	1880	1880	410
693	20231124	091200	37016720	1870	1870	1870	1870	0
694	20231124	091100	37016720	1870	1880	1880	1870	5002
695	20231124	091000	27662025	1876	1878	1878	1876	30
696	20231124	090900	27605725	1880	1870	1880	1870	396
697	20231124	090800	26862485	1870	1870	1870	1866	1612
698	20231124	090700	23854074	1870	1880	1880	1870	329
699	20231124	090600	23236720	1871	1871	1871	1871	0
700	20231124	090500	23236720	1871	1871	1871	1870	1586
701	20231124	090400	20269902	1870	1870	1870	1870	300
702	20231124	090300	19708902	1871	1864	1872	1862	403
703	20231124	090200	18958468	1862	1868	1885	1862	2318
704	20231124	090100	14622554	1869	1870	1873	1869	618
705	20231124	090000	13465551	1867	1853	1870	1853	7258