KissMeData/027710/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191000	294634015	1610	1610	1610	1610	2707
3	20231124	190900	294634015	1610	1610	1610	1610	0
4	20231124	190800	294634015	1610	1610	1610	1610	0
5	20231124	190700	294634015	1610	1610	1610	1610	0
6	20231124	190600	294634015	1610	1610	1610	1610	0
7	20231124	190500	294634015	1610	1610	1610	1610	0
8	20231124	190400	294634015	1610	1610	1610	1610	0
9	20231124	190300	294634015	1610	1610	1610	1610	0
10	20231124	190200	294634015	1610	1610	1610	1610	0
11	20231124	190100	294634015	1610	1610	1610	1610	0
12	20231124	190000	294634015	1610	1610	1610	1610	0
13	20231124	185900	294634015	1610	1610	1610	1610	0
14	20231124	185800	294634015	1610	1610	1610	1610	0
15	20231124	185700	294634015	1610	1610	1610	1610	0
16	20231124	185600	294634015	1610	1610	1610	1610	0
17	20231124	185500	294634015	1610	1610	1610	1610	0
18	20231124	185400	294634015	1610	1610	1610	1610	0
19	20231124	185300	294634015	1610	1610	1610	1610	0
20	20231124	185200	294634015	1610	1610	1610	1610	0
21	20231124	185100	294634015	1610	1610	1610	1610	0
22	20231124	185000	294634015	1610	1610	1610	1610	0
23	20231124	184900	294634015	1610	1610	1610	1610	0
24	20231124	184800	294634015	1610	1610	1610	1610	0
25	20231124	184700	294634015	1610	1610	1610	1610	0
26	20231124	184600	294634015	1610	1610	1610	1610	0
27	20231124	184500	294634015	1610	1610	1610	1610	0
28	20231124	184400	294634015	1610	1610	1610	1610	0
29	20231124	184300	294634015	1610	1610	1610	1610	0
30	20231124	184200	294634015	1610	1610	1610	1610	0
31	20231124	184100	294634015	1610	1610	1610	1610	0
32	20231124	184000	294634015	1610	1610	1610	1610	2707
33	20231124	183900	294634015	1610	1610	1610	1610	0
34	20231124	183800	294634015	1610	1610	1610	1610	0
35	20231124	183700	294634015	1610	1610	1610	1610	0
36	20231124	183600	294634015	1610	1610	1610	1610	0
37	20231124	183500	294634015	1610	1610	1610	1610	0
38	20231124	183400	294634015	1610	1610	1610	1610	0
39	20231124	183300	294634015	1610	1610	1610	1610	0
40	20231124	183200	294634015	1610	1610	1610	1610	0
41	20231124	183100	294634015	1610	1610	1610	1610	0
42	20231124	183000	294634015	1610	1610	1610	1610	0
43	20231124	182900	294634015	1610	1610	1610	1610	0
44	20231124	182800	294634015	1610	1610	1610	1610	0
45	20231124	182700	294634015	1610	1610	1610	1610	0
46	20231124	182600	294634015	1610	1610	1610	1610	0
47	20231124	182500	294634015	1610	1610	1610	1610	0
48	20231124	182400	294634015	1610	1610	1610	1610	0
49	20231124	182300	294634015	1610	1610	1610	1610	0
50	20231124	182200	294634015	1610	1610	1610	1610	0
51	20231124	182100	294634015	1610	1610	1610	1610	0
52	20231124	182000	294634015	1610	1610	1610	1610	0
53	20231124	181900	294634015	1610	1610	1610	1610	0
54	20231124	181800	294634015	1610	1610	1610	1610	0
55	20231124	181700	294634015	1610	1610	1610	1610	0
56	20231124	181600	294634015	1610	1610	1610	1610	0
57	20231124	181500	294634015	1610	1610	1610	1610	0
58	20231124	181400	294634015	1610	1610	1610	1610	0
59	20231124	181300	294634015	1610	1610	1610	1610	0
60	20231124	181200	294634015	1610	1610	1610	1610	0
61	20231124	181100	294634015	1610	1610	1610	1610	0
62	20231124	181000	294634015	1610	1610	1610	1610	2707
63	20231124	180900	294634015	1610	1610	1610	1610	0
64	20231124	180800	294634015	1610	1610	1610	1610	0
65	20231124	180700	294634015	1610	1610	1610	1610	0
66	20231124	180600	294634015	1610	1610	1610	1610	0
67	20231124	180500	294634015	1610	1610	1610	1610	0
68	20231124	180400	294634015	1610	1610	1610	1610	0
69	20231124	180300	294634015	1610	1610	1610	1610	0
70	20231124	180200	294634015	1610	1610	1610	1610	0
71	20231124	180100	294634015	1610	1610	1610	1610	0
72	20231124	180000	294634015	1610	1610	1610	1610	0
73	20231124	175900	294634015	1610	1610	1610	1610	0
74	20231124	175800	294634015	1610	1610	1610	1610	0
75	20231124	175700	294634015	1610	1610	1610	1610	0
76	20231124	175600	294634015	1610	1610	1610	1610	0
77	20231124	175500	294634015	1610	1610	1610	1610	0
78	20231124	175400	294634015	1610	1610	1610	1610	0
79	20231124	175300	294634015	1610	1610	1610	1610	0
80	20231124	175200	294634015	1610	1610	1610	1610	0
81	20231124	175100	294634015	1610	1610	1610	1610	0
82	20231124	175000	294634015	1610	1610	1610	1610	0
83	20231124	174900	294634015	1610	1610	1610	1610	0
84	20231124	174800	294634015	1610	1610	1610	1610	0
85	20231124	174700	294634015	1610	1610	1610	1610	0
86	20231124	174600	294634015	1610	1610	1610	1610	0
87	20231124	174500	294634015	1610	1610	1610	1610	0
88	20231124	174400	294634015	1610	1610	1610	1610	0
89	20231124	174300	294634015	1610	1610	1610	1610	0
90	20231124	174200	294634015	1610	1610	1610	1610	0
91	20231124	174100	294634015	1610	1610	1610	1610	0
92	20231124	174000	294634015	1610	1610	1610	1610	2707
93	20231124	173900	294634015	1610	1610	1610	1610	0
94	20231124	173800	294634015	1610	1610	1610	1610	0
95	20231124	173700	294634015	1610	1610	1610	1610	0
96	20231124	173600	294634015	1610	1610	1610	1610	0
97	20231124	173500	294634015	1610	1610	1610	1610	0
98	20231124	173400	294634015	1610	1610	1610	1610	0
99	20231124	173300	294634015	1610	1610	1610	1610	0
100	20231124	173200	294634015	1610	1610	1610	1610	0
101	20231124	173100	294634015	1610	1610	1610	1610	0
102	20231124	173000	294634015	1610	1610	1610	1610	0
103	20231124	172900	294634015	1610	1610	1610	1610	0
104	20231124	172800	294634015	1610	1610	1610	1610	0
105	20231124	172700	294634015	1610	1610	1610	1610	0
106	20231124	172600	294634015	1610	1610	1610	1610	0
107	20231124	172500	294634015	1610	1610	1610	1610	0
108	20231124	172400	294634015	1610	1610	1610	1610	0
109	20231124	172300	294634015	1610	1610	1610	1610	0
110	20231124	172200	294634015	1610	1610	1610	1610	0
111	20231124	172100	294634015	1610	1610	1610	1610	0
112	20231124	172000	294634015	1610	1610	1610	1610	0
113	20231124	171900	294634015	1610	1610	1610	1610	0
114	20231124	171800	294634015	1610	1610	1610	1610	0
115	20231124	171700	294634015	1610	1610	1610	1610	0
116	20231124	171600	294634015	1610	1610	1610	1610	0
117	20231124	171500	294634015	1610	1610	1610	1610	0
118	20231124	171400	294634015	1610	1610	1610	1610	0
119	20231124	171300	294634015	1610	1610	1610	1610	0
120	20231124	171200	294634015	1610	1610	1610	1610	0
121	20231124	171100	294634015	1610	1610	1610	1610	0
122	20231124	171000	294634015	1610	1610	1610	1610	2707
123	20231124	170900	294634015	1610	1610	1610	1610	0
124	20231124	170800	294634015	1610	1610	1610	1610	0
125	20231124	170700	294634015	1610	1610	1610	1610	0
126	20231124	170600	294634015	1610	1610	1610	1610	0
127	20231124	170500	294634015	1610	1610	1610	1610	0
128	20231124	170400	294634015	1610	1610	1610	1610	0
129	20231124	170300	294634015	1610	1610	1610	1610	0
130	20231124	170200	294634015	1610	1610	1610	1610	0
131	20231124	170100	294634015	1610	1610	1610	1610	0
132	20231124	170000	294634015	1610	1610	1610	1610	0
133	20231124	165900	294634015	1610	1610	1610	1610	0
134	20231124	165800	294634015	1610	1610	1610	1610	0
135	20231124	165700	294634015	1610	1610	1610	1610	0
136	20231124	165600	294634015	1610	1610	1610	1610	0
137	20231124	165500	294634015	1610	1610	1610	1610	0
138	20231124	165400	294634015	1610	1610	1610	1610	0
139	20231124	165300	294634015	1610	1610	1610	1610	0
140	20231124	165200	294634015	1610	1610	1610	1610	0
141	20231124	165100	294634015	1610	1610	1610	1610	0
142	20231124	165000	294634015	1610	1610	1610	1610	0
143	20231124	164900	294634015	1610	1610	1610	1610	0
144	20231124	164800	294634015	1610	1610	1610	1610	0
145	20231124	164700	294634015	1610	1610	1610	1610	0
146	20231124	164600	294634015	1610	1610	1610	1610	0
147	20231124	164500	294634015	1610	1610	1610	1610	0
148	20231124	164400	294634015	1610	1610	1610	1610	0
149	20231124	164300	294634015	1610	1610	1610	1610	0
150	20231124	164200	294634015	1610	1610	1610	1610	0
151	20231124	164100	294634015	1610	1610	1610	1610	0
152	20231124	164000	294634015	1610	1610	1610	1610	2707
153	20231124	163900	294634015	1610	1610	1610	1610	0
154	20231124	163800	294634015	1610	1610	1610	1610	0
155	20231124	163700	294634015	1610	1610	1610	1610	0
156	20231124	163600	294634015	1610	1610	1610	1610	0
157	20231124	163500	294634015	1610	1610	1610	1610	0
158	20231124	163400	294634015	1610	1610	1610	1610	0
159	20231124	163300	294634015	1610	1610	1610	1610	0
160	20231124	163200	294634015	1610	1610	1610	1610	0
161	20231124	163100	294634015	1610	1610	1610	1610	0
162	20231124	163000	294634015	1610	1610	1610	1610	0
163	20231124	162900	294634015	1610	1610	1610	1610	0
164	20231124	162800	294634015	1610	1610	1610	1610	0
165	20231124	162700	294634015	1610	1610	1610	1610	0
166	20231124	162600	294634015	1610	1610	1610	1610	0
167	20231124	162500	294634015	1610	1610	1610	1610	0
168	20231124	162400	294634015	1610	1610	1610	1610	0
169	20231124	162300	294634015	1610	1610	1610	1610	0
170	20231124	162200	294634015	1610	1610	1610	1610	0
171	20231124	162100	294634015	1610	1610	1610	1610	0
172	20231124	162000	294634015	1610	1610	1610	1610	0
173	20231124	161900	294634015	1610	1610	1610	1610	0
174	20231124	161800	294634015	1610	1610	1610	1610	0
175	20231124	161700	294634015	1610	1610	1610	1610	0
176	20231124	161600	294634015	1610	1610	1610	1610	0
177	20231124	161500	294634015	1610	1610	1610	1610	0
178	20231124	161400	294634015	1610	1610	1610	1610	0
179	20231124	161300	294634015	1610	1610	1610	1610	0
180	20231124	161200	294634015	1610	1610	1610	1610	0
181	20231124	161100	294634015	1610	1610	1610	1610	0
182	20231124	161000	294634015	1610	1610	1610	1610	2707
183	20231124	160900	294634015	1610	1610	1610	1610	0
184	20231124	160800	294634015	1610	1610	1610	1610	0
185	20231124	160700	294634015	1610	1610	1610	1610	0
186	20231124	160600	294634015	1610	1610	1610	1610	0
187	20231124	160500	294634015	1610	1610	1610	1610	0
188	20231124	160400	294634015	1610	1610	1610	1610	0
189	20231124	160300	294634015	1610	1610	1610	1610	0
190	20231124	160200	294634015	1610	1610	1610	1610	0
191	20231124	160100	294634015	1610	1610	1610	1610	0
192	20231124	160000	294634015	1610	1610	1610	1610	0
193	20231124	155900	294634015	1610	1610	1610	1610	0
194	20231124	155800	294634015	1610	1610	1610	1610	0
195	20231124	155700	294634015	1610	1610	1610	1610	0
196	20231124	155600	294634015	1610	1610	1610	1610	0
197	20231124	155500	294634015	1610	1610	1610	1610	0
198	20231124	155400	294634015	1610	1610	1610	1610	0
199	20231124	155300	294634015	1610	1610	1610	1610	0
200	20231124	155200	294634015	1610	1610	1610	1610	0
201	20231124	155100	294634015	1610	1610	1610	1610	0
202	20231124	155000	294634015	1610	1610	1610	1610	0
203	20231124	154900	294634015	1610	1610	1610	1610	0
204	20231124	154800	294634015	1610	1610	1610	1610	0
205	20231124	154700	294634015	1610	1610	1610	1610	0
206	20231124	154600	294634015	1610	1610	1610	1610	0
207	20231124	154500	294634015	1610	1610	1610	1610	0
208	20231124	154400	294634015	1610	1610	1610	1610	0
209	20231124	154300	294634015	1610	1610	1610	1610	0
210	20231124	154200	294634015	1610	1610	1610	1610	0
211	20231124	154100	294634015	1610	1610	1610	1610	0
212	20231124	154000	294634015	1610	1610	1610	1610	2707
213	20231124	153900	294634015	1610	1610	1610	1610	0
214	20231124	153800	294634015	1610	1610	1610	1610	0
215	20231124	153700	294634015	1610	1610	1610	1610	0
216	20231124	153600	294634015	1610	1610	1610	1610	0
217	20231124	153500	294634015	1610	1610	1610	1610	0
218	20231124	153400	294634015	1610	1610	1610	1610	0
219	20231124	153300	294634015	1610	1610	1610	1610	0
220	20231124	153200	294634015	1610	1610	1610	1610	0
221	20231124	153100	294634015	1610	1610	1610	1610	0
222	20231124	153000	294634015	1610	1610	1610	1610	2707
223	20231124	152900	290275745	1613	1613	1613	1613	0
224	20231124	152800	290275745	1613	1613	1613	1613	0
225	20231124	152700	290275745	1613	1613	1613	1613	0
226	20231124	152600	290275745	1613	1613	1613	1613	0
227	20231124	152500	290275745	1613	1613	1613	1613	0
228	20231124	152400	290275745	1613	1613	1613	1613	0
229	20231124	152300	290275745	1613	1613	1613	1613	0
230	20231124	152200	290275745	1613	1613	1613	1613	0
231	20231124	152100	290275745	1613	1613	1613	1613	0
232	20231124	152000	290275745	1613	1613	1613	1613	0
233	20231124	151900	290275745	1613	1612	1613	1611	349
234	20231124	151800	289713255	1613	1615	1615	1613	50
235	20231124	151700	289632598	1611	1614	1615	1610	1210
236	20231124	151600	287683828	1614	1614	1614	1614	3014
237	20231124	151500	282819232	1614	1614	1614	1614	0
238	20231124	151400	282819232	1614	1614	1614	1614	0
239	20231124	151300	282819232	1614	1614	1614	1614	1
240	20231124	151200	282817618	1618	1618	1618	1618	0
241	20231124	151100	282817618	1618	1613	1618	1613	1500
242	20231124	151000	280394163	1613	1613	1613	1613	48
243	20231124	150900	280316739	1613	1611	1613	1611	119
244	20231124	150800	280125014	1613	1613	1613	1613	0
245	20231124	150700	280125014	1613	1613	1613	1613	0
246	20231124	150600	280125014	1613	1613	1613	1613	186
247	20231124	150500	279824996	1614	1610	1614	1610	465
248	20231124	150400	279076342	1610	1609	1610	1609	1406
249	20231124	150300	276812807	1609	1608	1609	1608	974
250	20231124	150200	275246602	1607	1608	1608	1607	300
251	20231124	150100	274764330	1608	1608	1608	1607	2379
252	20231124	150000	270938997	1608	1608	1608	1608	1299
253	20231124	145900	268850205	1609	1609	1609	1608	2497
254	20231124	145800	264834815	1609	1609	1609	1609	3038
255	20231124	145700	259946673	1609	1609	1609	1608	3756
256	20231124	145600	253905535	1609	1609	1609	1609	2444
257	20231124	145500	249973139	1609	1609	1609	1609	27
258	20231124	145400	249929696	1609	1609	1609	1609	35
259	20231124	145300	249873381	1609	1610	1610	1608	236
260	20231124	145200	249493700	1611	1610	1611	1609	665
261	20231124	145100	248423085	1611	1609	1611	1609	10
262	20231124	145000	248406993	1611	1611	1611	1609	22
263	20231124	144900	248371583	1611	1610	1611	1609	144
264	20231124	144800	248139686	1611	1609	1611	1609	45
265	20231124	144700	248067279	1611	1610	1611	1609	49
266	20231124	144600	247988421	1611	1611	1611	1609	466
267	20231124	144500	247237765	1611	1610	1611	1609	79
268	20231124	144400	247110589	1611	1611	1611	1611	1
269	20231124	144300	247108978	1610	1612	1612	1610	42
270	20231124	144200	247041356	1610	1610	1610	1610	3
271	20231124	144100	247036526	1609	1614	1614	1609	23
272	20231124	144000	246999494	1614	1614	1614	1614	0
273	20231124	143900	246999494	1614	1614	1614	1614	100
274	20231124	143800	246838094	1614	1613	1614	1613	6
275	20231124	143700	246828415	1608	1611	1611	1608	14067
276	20231124	143600	224195281	1613	1613	1613	1613	50
277	20231124	143500	224114631	1614	1614	1614	1614	10
278	20231124	143400	224098491	1614	1614	1614	1614	30
279	20231124	143300	224050071	1614	1612	1614	1612	2
280	20231124	143200	224046845	1612	1612	1612	1612	26
281	20231124	143100	224004933	1614	1612	1614	1609	656
282	20231124	143000	222948763	1614	1613	1614	1613	1825
283	20231124	142900	220005037	1613	1612	1614	1612	115
284	20231124	142800	219819602	1614	1612	1614	1612	661
285	20231124	142700	218753582	1612	1612	1612	1612	41
286	20231124	142600	218687490	1612	1612	1612	1610	13829
287	20231124	142500	196420049	1611	1611	1611	1611	0
288	20231124	142400	196420049	1611	1611	1611	1611	10
289	20231124	142300	196403939	1611	1611	1611	1611	0
290	20231124	142200	196403939	1611	1611	1611	1611	0
291	20231124	142100	196403939	1611	1611	1611	1611	0
292	20231124	142000	196403939	1611	1611	1611	1611	0
293	20231124	141900	196403939	1611	1611	1611	1611	471
294	20231124	141800	195645158	1611	1611	1611	1611	2024
295	20231124	141700	192384494	1613	1613	1613	1613	80
296	20231124	141600	192255454	1613	1613	1613	1613	0
297	20231124	141500	192255454	1613	1614	1614	1613	58
298	20231124	141400	192161892	1613	1613	1613	1613	62
299	20231124	141300	192061886	1613	1613	1613	1613	0
300	20231124	141200	192061886	1613	1613	1613	1613	0
301	20231124	141100	192061886	1613	1612	1613	1612	4
302	20231124	141000	192055436	1613	1612	1613	1612	151
303	20231124	140900	191812023	1612	1612	1612	1612	38
304	20231124	140800	191750767	1612	1613	1613	1612	90
305	20231124	140700	191605677	1612	1612	1612	1612	14
306	20231124	140600	191583109	1612	1612	1612	1612	39
307	20231124	140500	191520241	1614	1614	1614	1614	40
308	20231124	140400	191455681	1614	1614	1614	1614	46
309	20231124	140300	191381437	1615	1615	1615	1615	0
310	20231124	140200	191381437	1615	1615	1615	1615	1
311	20231124	140100	191379822	1615	1615	1615	1615	0
312	20231124	140000	191379822	1615	1615	1615	1615	0
313	20231124	135900	191379822	1615	1615	1615	1615	1
314	20231124	135800	191378207	1615	1615	1615	1615	1
315	20231124	135700	191376592	1614	1613	1615	1613	4
316	20231124	135600	191370135	1615	1615	1615	1615	0
317	20231124	135500	191370135	1615	1615	1615	1615	0
318	20231124	135400	191370135	1615	1615	1615	1615	2
319	20231124	135300	191366905	1613	1613	1613	1613	1
320	20231124	135200	191365292	1615	1615	1615	1615	7
321	20231124	135100	191353987	1615	1615	1615	1615	100
322	20231124	135000	191192487	1615	1615	1615	1615	104
323	20231124	134900	191024527	1615	1615	1615	1615	608
324	20231124	134800	190042607	1615	1615	1615	1615	0
325	20231124	134700	190042607	1615	1615	1615	1615	62
326	20231124	134600	189942477	1612	1612	1612	1612	214
327	20231124	134500	189597509	1612	1613	1613	1612	150
328	20231124	134400	189355659	1615	1615	1615	1615	3
329	20231124	134300	189350814	1612	1612	1612	1612	20
330	20231124	134200	189318574	1612	1612	1612	1612	829
331	20231124	134100	187982226	1611	1611	1611	1611	1683
332	20231124	134000	185270913	1611	1611	1611	1611	0
333	20231124	133900	185270913	1611	1611	1611	1611	0
334	20231124	133800	185270913	1611	1611	1611	1611	64
335	20231124	133700	185167809	1611	1611	1611	1611	1000
336	20231124	133600	183556809	1611	1611	1611	1611	1235
337	20231124	133500	181567224	1611	1611	1611	1611	250
338	20231124	133400	181164474	1612	1612	1612	1612	2
339	20231124	133300	181161250	1612	1612	1612	1612	5
340	20231124	133200	181153190	1612	1611	1612	1611	3133
341	20231124	133100	176105924	1612	1612	1612	1612	28
342	20231124	133000	176060788	1612	1612	1612	1612	0
343	20231124	132900	176060788	1612	1612	1612	1612	10
344	20231124	132800	176044668	1612	1611	1612	1611	80
345	20231124	132700	175915787	1611	1612	1612	1611	2746
346	20231124	132600	171491971	1612	1612	1612	1612	621
347	20231124	132500	170490919	1611	1611	1611	1611	0
348	20231124	132400	170490919	1611	1611	1611	1611	500
349	20231124	132300	169685419	1611	1611	1611	1611	50
350	20231124	132200	169604869	1612	1612	1612	1612	324
351	20231124	132100	169082581	1612	1612	1612	1612	0
352	20231124	132000	169082581	1612	1612	1612	1612	186
353	20231124	131900	168782749	1612	1612	1612	1612	931
354	20231124	131800	167281977	1612	1612	1612	1612	130
355	20231124	131700	167072417	1611	1611	1611	1611	0
356	20231124	131600	167072417	1611	1611	1611	1611	0
357	20231124	131500	167072417	1611	1611	1611	1611	0
358	20231124	131400	167072417	1611	1611	1611	1611	0
359	20231124	131300	167072417	1611	1611	1611	1611	70
360	20231124	131200	166959647	1611	1611	1611	1611	67
361	20231124	131100	166851710	1611	1612	1612	1611	4565
362	20231124	131000	159497490	1611	1613	1613	1611	2778
363	20231124	130900	155018572	1614	1614	1614	1614	46
364	20231124	130800	154944328	1614	1614	1614	1614	0
365	20231124	130700	154944328	1614	1614	1614	1613	120
366	20231124	130600	154750710	1614	1613	1614	1613	111
367	20231124	130500	154571636	1615	1615	1615	1615	0
368	20231124	130400	154571636	1615	1614	1615	1614	57
369	20231124	130300	154479620	1614	1614	1614	1614	61
370	20231124	130200	154381166	1615	1615	1615	1615	100
371	20231124	130100	154219666	1615	1615	1615	1615	39
372	20231124	130000	154156681	1615	1615	1615	1615	73
373	20231124	125900	154038786	1615	1615	1615	1615	0
374	20231124	125800	154038786	1615	1615	1615	1615	0
375	20231124	125700	154038786	1615	1614	1615	1614	73
376	20231124	125600	153920963	1614	1614	1614	1614	828
377	20231124	125500	152584571	1614	1614	1614	1614	0
378	20231124	125400	152584571	1614	1615	1615	1614	57
379	20231124	125300	152492570	1614	1615	1616	1614	255
380	20231124	125200	152080599	1615	1615	1615	1615	18
381	20231124	125100	152051529	1615	1616	1616	1615	80
382	20231124	125000	151922279	1615	1616	1616	1615	588
383	20231124	124900	150972658	1615	1615	1615	1615	0
384	20231124	124800	150972658	1615	1615	1615	1615	0
385	20231124	124700	150972658	1615	1615	1615	1615	0
386	20231124	124600	150972658	1615	1615	1615	1615	0
387	20231124	124500	150972658	1615	1615	1615	1615	0
388	20231124	124400	150972658	1615	1615	1615	1615	4619
389	20231124	124300	143512973	1615	1615	1615	1615	982
390	20231124	124200	141927043	1615	1615	1615	1615	0
391	20231124	124100	141927043	1615	1615	1615	1615	0
392	20231124	124000	141927043	1615	1615	1615	1615	0
393	20231124	123900	141927043	1615	1615	1615	1615	0
394	20231124	123800	141927043	1615	1615	1615	1615	0
395	20231124	123700	141927043	1615	1614	1615	1614	1445
396	20231124	123600	139594795	1615	1615	1615	1615	0
397	20231124	123500	139594795	1615	1615	1615	1615	0
398	20231124	123400	139594795	1615	1615	1615	1615	126
399	20231124	123300	139391305	1617	1617	1617	1617	0
400	20231124	123200	139391305	1617	1617	1617	1617	0
401	20231124	123100	139391305	1617	1616	1617	1616	200
402	20231124	123000	139067995	1616	1616	1616	1616	10
403	20231124	122900	139051835	1615	1615	1615	1615	0
404	20231124	122800	139051835	1615	1615	1615	1615	1307
405	20231124	122700	136941030	1616	1616	1616	1616	0
406	20231124	122600	136941030	1616	1616	1616	1616	1
407	20231124	122500	136939414	1616	1616	1616	1616	0
408	20231124	122400	136939414	1616	1616	1616	1616	312
409	20231124	122300	136435222	1617	1617	1617	1617	48
410	20231124	122200	136357606	1617	1617	1617	1617	0
411	20231124	122100	136357606	1617	1617	1617	1617	12
412	20231124	122000	136338202	1617	1617	1617	1617	0
413	20231124	121900	136338202	1617	1617	1617	1617	5
414	20231124	121800	136330117	1617	1617	1617	1617	0
415	20231124	121700	136330117	1617	1618	1618	1617	1227
416	20231124	121600	134346028	1618	1618	1618	1618	130
417	20231124	121500	134135688	1618	1618	1618	1618	0
418	20231124	121400	134135688	1618	1618	1618	1618	0
419	20231124	121300	134135688	1618	1618	1618	1618	0
420	20231124	121200	134135688	1618	1618	1618	1618	0
421	20231124	121100	134135688	1618	1618	1618	1618	0
422	20231124	121000	134135688	1618	1618	1618	1618	4
423	20231124	120900	134129216	1619	1619	1619	1619	0
424	20231124	120800	134129216	1619	1619	1619	1619	0
425	20231124	120700	134129216	1619	1619	1619	1619	11
426	20231124	120600	134111407	1618	1618	1618	1618	297
427	20231124	120500	133630861	1617	1617	1617	1617	0
428	20231124	120400	133630861	1617	1618	1618	1617	103
429	20231124	120300	133464307	1617	1617	1617	1617	0
430	20231124	120200	133464307	1617	1617	1617	1617	0
431	20231124	120100	133464307	1617	1617	1617	1617	300
432	20231124	120000	132979207	1617	1617	1617	1617	87
433	20231124	115900	132838528	1617	1617	1617	1617	10
434	20231124	115800	132822358	1617	1617	1617	1617	153
435	20231124	115700	132574957	1618	1618	1618	1618	35
436	20231124	115600	132518327	1618	1618	1618	1618	22
437	20231124	115500	132482731	1618	1618	1618	1618	0
438	20231124	115400	132482731	1618	1618	1618	1618	200
439	20231124	115300	132159131	1618	1618	1618	1618	0
440	20231124	115200	132159131	1618	1618	1618	1618	479
441	20231124	115100	131384109	1619	1619	1619	1619	100
442	20231124	115000	131222209	1619	1619	1619	1619	44
443	20231124	114900	131150973	1619	1619	1619	1619	0
444	20231124	114800	131150973	1619	1619	1619	1619	0
445	20231124	114700	131150973	1619	1619	1619	1617	14
446	20231124	114600	131128309	1617	1617	1617	1617	0
447	20231124	114500	131128309	1617	1617	1617	1617	0
448	20231124	114400	131128309	1617	1616	1617	1616	2641
449	20231124	114300	126858660	1616	1616	1616	1616	10000
450	20231124	114200	110698660	1615	1616	1616	1615	81
451	20231124	114100	110567815	1616	1616	1616	1616	100
452	20231124	114000	110406215	1615	1615	1615	1615	43
453	20231124	113900	110336770	1615	1615	1615	1615	32
454	20231124	113800	110285090	1615	1615	1615	1615	1
455	20231124	113700	110283475	1615	1615	1615	1615	1063
456	20231124	113600	108566730	1616	1616	1616	1616	0
457	20231124	113500	108566730	1616	1616	1616	1616	0
458	20231124	113400	108566730	1616	1616	1616	1616	10
459	20231124	113300	108550570	1615	1615	1615	1615	0
460	20231124	113200	108550570	1615	1615	1615	1615	15
461	20231124	113100	108526345	1615	1615	1615	1615	0
462	20231124	113000	108526345	1615	1615	1615	1615	36
463	20231124	112900	108468205	1615	1615	1615	1615	1
464	20231124	112800	108466590	1615	1615	1615	1615	0
465	20231124	112700	108466590	1615	1615	1615	1615	0
466	20231124	112600	108466590	1615	1615	1615	1615	0
467	20231124	112500	108466590	1615	1615	1615	1615	2
468	20231124	112400	108463360	1614	1614	1614	1614	1
469	20231124	112300	108461746	1615	1615	1615	1615	0
470	20231124	112200	108461746	1615	1615	1615	1615	0
471	20231124	112100	108461746	1615	1615	1615	1615	0
472	20231124	112000	108461746	1615	1615	1615	1615	10
473	20231124	111900	108445596	1615	1615	1615	1615	2
474	20231124	111800	108442366	1615	1615	1615	1615	1
475	20231124	111700	108440751	1615	1615	1615	1615	200
476	20231124	111600	108117751	1616	1616	1616	1616	4
477	20231124	111500	108111287	1615	1615	1615	1615	64
478	20231124	111400	108007927	1616	1616	1616	1616	0
479	20231124	111300	108007927	1616	1616	1616	1616	0
480	20231124	111200	108007927	1616	1615	1616	1615	2
481	20231124	111100	108004696	1615	1615	1615	1615	4
482	20231124	111000	107998236	1615	1615	1615	1615	238
483	20231124	110900	107613866	1616	1616	1616	1616	10
484	20231124	110800	107597706	1615	1615	1615	1615	781
485	20231124	110700	106336391	1615	1615	1615	1615	1010
486	20231124	110600	104705241	1615	1615	1615	1615	0
487	20231124	110500	104705241	1615	1615	1615	1615	20
488	20231124	110400	104672941	1615	1615	1615	1615	20
489	20231124	110300	104640641	1615	1615	1615	1615	0
490	20231124	110200	104640641	1615	1615	1615	1615	0
491	20231124	110100	104640641	1615	1615	1615	1615	41
492	20231124	110000	104574426	1614	1614	1614	1614	1
493	20231124	105900	104572812	1615	1614	1615	1614	502
494	20231124	105800	103762583	1614	1614	1614	1614	1
495	20231124	105700	103760969	1614	1614	1614	1614	0
496	20231124	105600	103760969	1614	1614	1614	1614	0
497	20231124	105500	103760969	1614	1614	1614	1614	149
498	20231124	105400	103520483	1614	1614	1614	1614	0
499	20231124	105300	103520483	1614	1614	1614	1614	0
500	20231124	105200	103520483	1614	1614	1614	1614	0
501	20231124	105100	103520483	1614	1614	1614	1614	0
502	20231124	105000	103520483	1614	1614	1614	1614	0
503	20231124	104900	103520483	1614	1614	1614	1614	0
504	20231124	104800	103520483	1614	1614	1614	1614	8
505	20231124	104700	103507571	1614	1614	1614	1614	0
506	20231124	104600	103507571	1614	1614	1614	1614	0
507	20231124	104500	103507571	1614	1614	1614	1614	90
508	20231124	104400	103362311	1614	1614	1614	1614	78
509	20231124	104300	103236419	1614	1614	1614	1614	0
510	20231124	104200	103236419	1614	1614	1614	1614	54
511	20231124	104100	103149263	1614	1614	1614	1614	0
512	20231124	104000	103149263	1614	1614	1614	1614	1750
513	20231124	103900	100324763	1614	1614	1614	1614	20
514	20231124	103800	100292483	1614	1614	1614	1614	63
515	20231124	103700	100190801	1615	1615	1615	1615	2
516	20231124	103600	100187571	1615	1615	1615	1615	110
517	20231124	103500	100009921	1615	1615	1615	1615	2
518	20231124	103400	100006691	1615	1615	1615	1615	0
519	20231124	103300	100006691	1615	1615	1615	1615	292
520	20231124	103200	99535111	1615	1615	1615	1615	200
521	20231124	103100	99212111	1615	1614	1615	1614	104
522	20231124	103000	99044251	1615	1615	1615	1615	0
523	20231124	102900	99044251	1615	1615	1615	1615	110
524	20231124	102800	98866601	1615	1615	1615	1615	148
525	20231124	102700	98627581	1612	1612	1612	1612	50
526	20231124	102600	98546981	1612	1615	1615	1612	363
527	20231124	102500	97961595	1615	1614	1615	1612	1008
528	20231124	102400	96335609	1615	1615	1615	1615	9
529	20231124	102300	96321074	1615	1615	1615	1615	30
530	20231124	102200	96272624	1614	1615	1615	1614	8
531	20231124	102100	96259711	1615	1615	1615	1615	0
532	20231124	102000	96259711	1615	1615	1615	1615	20
533	20231124	101900	96227411	1615	1614	1615	1614	20
534	20231124	101800	96195128	1611	1611	1611	1611	0
535	20231124	101700	96195128	1611	1611	1611	1611	0
536	20231124	101600	96195128	1611	1613	1613	1611	155
537	20231124	101500	95945391	1610	1610	1610	1610	0
538	20231124	101400	95945391	1610	1610	1610	1610	0
539	20231124	101300	95945391	1610	1610	1610	1610	0
540	20231124	101200	95945391	1610	1610	1610	1610	0
541	20231124	101100	95945391	1610	1610	1610	1610	0
542	20231124	101000	95945391	1610	1610	1610	1610	0
543	20231124	100900	95945391	1610	1610	1610	1610	0
544	20231124	100800	95945391	1610	1610	1610	1610	0
545	20231124	100700	95945391	1610	1610	1610	1610	0
546	20231124	100600	95945391	1610	1610	1610	1610	0
547	20231124	100500	95945391	1610	1611	1611	1610	4034
548	20231124	100400	89447676	1611	1611	1611	1611	300
549	20231124	100300	88964376	1611	1614	1614	1611	3000
550	20231124	100200	84129560	1615	1615	1615	1615	0
551	20231124	100100	84129560	1615	1616	1616	1615	119
552	20231124	100000	83937368	1616	1616	1616	1616	1
553	20231124	095900	83935752	1616	1616	1616	1616	39
554	20231124	095800	83872728	1616	1616	1616	1616	171
555	20231124	095700	83596392	1617	1617	1617	1617	0
556	20231124	095600	83596392	1617	1617	1617	1617	0
557	20231124	095500	83596392	1617	1617	1617	1617	1
558	20231124	095400	83594775	1612	1612	1612	1612	0
559	20231124	095300	83594775	1612	1612	1612	1612	3
560	20231124	095200	83589939	1612	1612	1612	1612	30
561	20231124	095100	83541579	1611	1612	1612	1611	30
562	20231124	095000	83493248	1611	1611	1611	1611	0
563	20231124	094900	83493248	1611	1612	1612	1611	1000
564	20231124	094800	81882188	1611	1611	1611	1611	0
565	20231124	094700	81882188	1611	1614	1614	1611	50
566	20231124	094600	81801586	1614	1617	1617	1614	6
567	20231124	094500	81791896	1617	1617	1617	1617	2
568	20231124	094400	81788662	1617	1617	1617	1617	1
569	20231124	094300	81787045	1617	1612	1617	1612	5
570	20231124	094200	81778965	1610	1610	1610	1610	0
571	20231124	094100	81778965	1610	1617	1617	1610	1017
572	20231124	094000	80141524	1615	1615	1615	1615	6
573	20231124	093900	80131834	1615	1610	1615	1610	1346
574	20231124	093800	77964544	1610	1610	1610	1610	2349
575	20231124	093700	74182654	1610	1610	1610	1610	30
576	20231124	093600	74134354	1615	1615	1615	1615	22
577	20231124	093500	74098824	1615	1613	1615	1610	5300
578	20231124	093400	65561039	1613	1611	1613	1610	3951
579	20231124	093300	59199447	1613	1613	1613	1613	27
580	20231124	093200	59155896	1615	1615	1615	1615	30
581	20231124	093100	59107446	1615	1615	1615	1610	180
582	20231124	093000	58817476	1615	1615	1615	1615	2
583	20231124	092900	58814246	1610	1610	1610	1610	2761
584	20231124	092800	54369036	1609	1610	1610	1609	656
585	20231124	092700	53312877	1610	1610	1610	1610	224
586	20231124	092600	52952237	1610	1610	1610	1610	9488
587	20231124	092500	37676557	1611	1610	1611	1610	1229
588	20231124	092400	35697378	1610	1611	1611	1610	5251
589	20231124	092300	27240477	1611	1613	1613	1611	4837
590	20231124	092200	19443084	1613	1613	1613	1613	198
591	20231124	092100	19123710	1613	1618	1618	1613	3910
592	20231124	092000	12812371	1619	1619	1619	1619	0
593	20231124	091900	12812371	1619	1619	1619	1619	349
594	20231124	091800	12247340	1619	1619	1619	1619	7
595	20231124	091700	12236007	1620	1620	1620	1620	132
596	20231124	091600	12022167	1620	1619	1620	1619	817
597	20231124	091500	10698723	1620	1621	1621	1620	8
598	20231124	091400	10685762	1621	1616	1621	1616	1132
599	20231124	091300	8856440	1622	1622	1622	1622	12
600	20231124	091200	8836976	1623	1623	1623	1623	12
601	20231124	091100	8817500	1624	1624	1624	1624	15
602	20231124	091000	8793140	1615	1616	1616	1615	999
603	20231124	090900	7179747	1614	1614	1614	1614	0
604	20231124	090800	7179747	1614	1614	1614	1614	0
605	20231124	090700	7179747	1614	1616	1616	1614	415
606	20231124	090600	6509693	1616	1616	1616	1616	681
607	20231124	090500	5409197	1616	1616	1616	1616	8
608	20231124	090400	5396269	1613	1614	1616	1613	222
609	20231124	090300	5037976	1614	1616	1616	1614	30
610	20231124	090200	4989538	1616	1616	1616	1615	1194
611	20231124	090100	3060704	1616	1616	1616	1616	1000
612	20231124	090000	1444704	1616	1616	1616	1616	894