KissMeData/023460/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	190600	11573632	1810	1810	1810	1810	700
3	20231124	190500	11573632	1810	1810	1810	1810	0
4	20231124	190400	11573632	1810	1810	1810	1810	0
5	20231124	190300	11573632	1810	1810	1810	1810	0
6	20231124	190200	11573632	1810	1810	1810	1810	0
7	20231124	190100	11573632	1810	1810	1810	1810	0
8	20231124	190000	11573632	1810	1810	1810	1810	0
9	20231124	185900	11573632	1810	1810	1810	1810	0
10	20231124	185800	11573632	1810	1810	1810	1810	0
11	20231124	185700	11573632	1810	1810	1810	1810	0
12	20231124	185600	11573632	1810	1810	1810	1810	0
13	20231124	185500	11573632	1810	1810	1810	1810	0
14	20231124	185400	11573632	1810	1810	1810	1810	0
15	20231124	185300	11573632	1810	1810	1810	1810	0
16	20231124	185200	11573632	1810	1810	1810	1810	0
17	20231124	185100	11573632	1810	1810	1810	1810	0
18	20231124	185000	11573632	1810	1810	1810	1810	0
19	20231124	184900	11573632	1810	1810	1810	1810	0
20	20231124	184800	11573632	1810	1810	1810	1810	0
21	20231124	184700	11573632	1810	1810	1810	1810	0
22	20231124	184600	11573632	1810	1810	1810	1810	0
23	20231124	184500	11573632	1810	1810	1810	1810	0
24	20231124	184400	11573632	1810	1810	1810	1810	0
25	20231124	184300	11573632	1810	1810	1810	1810	0
26	20231124	184200	11573632	1810	1810	1810	1810	0
27	20231124	184100	11573632	1810	1810	1810	1810	0
28	20231124	184000	11573632	1810	1810	1810	1810	0
29	20231124	183900	11573632	1810	1810	1810	1810	0
30	20231124	183800	11573632	1810	1810	1810	1810	0
31	20231124	183700	11573632	1810	1810	1810	1810	0
32	20231124	183600	11573632	1810	1810	1810	1810	700
33	20231124	183500	11573632	1810	1810	1810	1810	0
34	20231124	183400	11573632	1810	1810	1810	1810	0
35	20231124	183300	11573632	1810	1810	1810	1810	0
36	20231124	183200	11573632	1810	1810	1810	1810	0
37	20231124	183100	11573632	1810	1810	1810	1810	0
38	20231124	183000	11573632	1810	1810	1810	1810	0
39	20231124	182900	11573632	1810	1810	1810	1810	0
40	20231124	182800	11573632	1810	1810	1810	1810	0
41	20231124	182700	11573632	1810	1810	1810	1810	0
42	20231124	182600	11573632	1810	1810	1810	1810	0
43	20231124	182500	11573632	1810	1810	1810	1810	0
44	20231124	182400	11573632	1810	1810	1810	1810	0
45	20231124	182300	11573632	1810	1810	1810	1810	0
46	20231124	182200	11573632	1810	1810	1810	1810	0
47	20231124	182100	11573632	1810	1810	1810	1810	0
48	20231124	182000	11573632	1810	1810	1810	1810	0
49	20231124	181900	11573632	1810	1810	1810	1810	0
50	20231124	181800	11573632	1810	1810	1810	1810	0
51	20231124	181700	11573632	1810	1810	1810	1810	0
52	20231124	181600	11573632	1810	1810	1810	1810	0
53	20231124	181500	11573632	1810	1810	1810	1810	0
54	20231124	181400	11573632	1810	1810	1810	1810	0
55	20231124	181300	11573632	1810	1810	1810	1810	0
56	20231124	181200	11573632	1810	1810	1810	1810	0
57	20231124	181100	11573632	1810	1810	1810	1810	0
58	20231124	181000	11573632	1810	1810	1810	1810	0
59	20231124	180900	11573632	1810	1810	1810	1810	0
60	20231124	180800	11573632	1810	1810	1810	1810	0
61	20231124	180700	11573632	1810	1810	1810	1810	0
62	20231124	180600	11573632	1810	1810	1810	1810	700
63	20231124	180500	11573632	1810	1810	1810	1810	0
64	20231124	180400	11573632	1810	1810	1810	1810	0
65	20231124	180300	11573632	1810	1810	1810	1810	0
66	20231124	180200	11573632	1810	1810	1810	1810	0
67	20231124	180100	11573632	1810	1810	1810	1810	0
68	20231124	180000	11573632	1810	1810	1810	1810	0
69	20231124	175900	11573632	1810	1810	1810	1810	0
70	20231124	175800	11573632	1810	1810	1810	1810	0
71	20231124	175700	11573632	1810	1810	1810	1810	0
72	20231124	175600	11573632	1810	1810	1810	1810	0
73	20231124	175500	11573632	1810	1810	1810	1810	0
74	20231124	175400	11573632	1810	1810	1810	1810	0
75	20231124	175300	11573632	1810	1810	1810	1810	0
76	20231124	175200	11573632	1810	1810	1810	1810	0
77	20231124	175100	11573632	1810	1810	1810	1810	0
78	20231124	175000	11573632	1810	1810	1810	1810	0
79	20231124	174900	11573632	1810	1810	1810	1810	0
80	20231124	174800	11573632	1810	1810	1810	1810	0
81	20231124	174700	11573632	1810	1810	1810	1810	0
82	20231124	174600	11573632	1810	1810	1810	1810	0
83	20231124	174500	11573632	1810	1810	1810	1810	0
84	20231124	174400	11573632	1810	1810	1810	1810	0
85	20231124	174300	11573632	1810	1810	1810	1810	0
86	20231124	174200	11573632	1810	1810	1810	1810	0
87	20231124	174100	11573632	1810	1810	1810	1810	0
88	20231124	174000	11573632	1810	1810	1810	1810	0
89	20231124	173900	11573632	1810	1810	1810	1810	0
90	20231124	173800	11573632	1810	1810	1810	1810	0
91	20231124	173700	11573632	1810	1810	1810	1810	0
92	20231124	173600	11573632	1810	1810	1810	1810	700
93	20231124	173500	11573632	1810	1810	1810	1810	0
94	20231124	173400	11573632	1810	1810	1810	1810	0
95	20231124	173300	11573632	1810	1810	1810	1810	0
96	20231124	173200	11573632	1810	1810	1810	1810	0
97	20231124	173100	11573632	1810	1810	1810	1810	0
98	20231124	173000	11573632	1810	1810	1810	1810	0
99	20231124	172900	11573632	1810	1810	1810	1810	0
100	20231124	172800	11573632	1810	1810	1810	1810	0
101	20231124	172700	11573632	1810	1810	1810	1810	0
102	20231124	172600	11573632	1810	1810	1810	1810	0
103	20231124	172500	11573632	1810	1810	1810	1810	0
104	20231124	172400	11573632	1810	1810	1810	1810	0
105	20231124	172300	11573632	1810	1810	1810	1810	0
106	20231124	172200	11573632	1810	1810	1810	1810	0
107	20231124	172100	11573632	1810	1810	1810	1810	0
108	20231124	172000	11573632	1810	1810	1810	1810	0
109	20231124	171900	11573632	1810	1810	1810	1810	0
110	20231124	171800	11573632	1810	1810	1810	1810	0
111	20231124	171700	11573632	1810	1810	1810	1810	0
112	20231124	171600	11573632	1810	1810	1810	1810	0
113	20231124	171500	11573632	1810	1810	1810	1810	0
114	20231124	171400	11573632	1810	1810	1810	1810	0
115	20231124	171300	11573632	1810	1810	1810	1810	0
116	20231124	171200	11573632	1810	1810	1810	1810	0
117	20231124	171100	11573632	1810	1810	1810	1810	0
118	20231124	171000	11573632	1810	1810	1810	1810	0
119	20231124	170900	11573632	1810	1810	1810	1810	0
120	20231124	170800	11573632	1810	1810	1810	1810	0
121	20231124	170700	11573632	1810	1810	1810	1810	0
122	20231124	170600	11573632	1810	1810	1810	1810	700
123	20231124	170500	11573632	1810	1810	1810	1810	0
124	20231124	170400	11573632	1810	1810	1810	1810	0
125	20231124	170300	11573632	1810	1810	1810	1810	0
126	20231124	170200	11573632	1810	1810	1810	1810	0
127	20231124	170100	11573632	1810	1810	1810	1810	0
128	20231124	170000	11573632	1810	1810	1810	1810	0
129	20231124	165900	11573632	1810	1810	1810	1810	0
130	20231124	165800	11573632	1810	1810	1810	1810	0
131	20231124	165700	11573632	1810	1810	1810	1810	0
132	20231124	165600	11573632	1810	1810	1810	1810	0
133	20231124	165500	11573632	1810	1810	1810	1810	0
134	20231124	165400	11573632	1810	1810	1810	1810	0
135	20231124	165300	11573632	1810	1810	1810	1810	0
136	20231124	165200	11573632	1810	1810	1810	1810	0
137	20231124	165100	11573632	1810	1810	1810	1810	0
138	20231124	165000	11573632	1810	1810	1810	1810	0
139	20231124	164900	11573632	1810	1810	1810	1810	0
140	20231124	164800	11573632	1810	1810	1810	1810	0
141	20231124	164700	11573632	1810	1810	1810	1810	0
142	20231124	164600	11573632	1810	1810	1810	1810	0
143	20231124	164500	11573632	1810	1810	1810	1810	0
144	20231124	164400	11573632	1810	1810	1810	1810	0
145	20231124	164300	11573632	1810	1810	1810	1810	0
146	20231124	164200	11573632	1810	1810	1810	1810	0
147	20231124	164100	11573632	1810	1810	1810	1810	0
148	20231124	164000	11573632	1810	1810	1810	1810	0
149	20231124	163900	11573632	1810	1810	1810	1810	0
150	20231124	163800	11573632	1810	1810	1810	1810	0
151	20231124	163700	11573632	1810	1810	1810	1810	0
152	20231124	163600	11573632	1810	1810	1810	1810	700
153	20231124	163500	11573632	1810	1810	1810	1810	0
154	20231124	163400	11573632	1810	1810	1810	1810	0
155	20231124	163300	11573632	1810	1810	1810	1810	0
156	20231124	163200	11573632	1810	1810	1810	1810	0
157	20231124	163100	11573632	1810	1810	1810	1810	0
158	20231124	163000	11573632	1810	1810	1810	1810	0
159	20231124	162900	11573632	1810	1810	1810	1810	0
160	20231124	162800	11573632	1810	1810	1810	1810	0
161	20231124	162700	11573632	1810	1810	1810	1810	0
162	20231124	162600	11573632	1810	1810	1810	1810	0
163	20231124	162500	11573632	1810	1810	1810	1810	0
164	20231124	162400	11573632	1810	1810	1810	1810	0
165	20231124	162300	11573632	1810	1810	1810	1810	0
166	20231124	162200	11573632	1810	1810	1810	1810	0
167	20231124	162100	11573632	1810	1810	1810	1810	0
168	20231124	162000	11573632	1810	1810	1810	1810	0
169	20231124	161900	11573632	1810	1810	1810	1810	0
170	20231124	161800	11573632	1810	1810	1810	1810	0
171	20231124	161700	11573632	1810	1810	1810	1810	0
172	20231124	161600	11573632	1810	1810	1810	1810	0
173	20231124	161500	11573632	1810	1810	1810	1810	0
174	20231124	161400	11573632	1810	1810	1810	1810	0
175	20231124	161300	11573632	1810	1810	1810	1810	0
176	20231124	161200	11573632	1810	1810	1810	1810	0
177	20231124	161100	11573632	1810	1810	1810	1810	0
178	20231124	161000	11573632	1810	1810	1810	1810	0
179	20231124	160900	11573632	1810	1810	1810	1810	0
180	20231124	160800	11573632	1810	1810	1810	1810	0
181	20231124	160700	11573632	1810	1810	1810	1810	0
182	20231124	160600	11573632	1810	1810	1810	1810	700
183	20231124	160500	11573632	1810	1810	1810	1810	0
184	20231124	160400	11573632	1810	1810	1810	1810	0
185	20231124	160300	11573632	1810	1810	1810	1810	0
186	20231124	160200	11573632	1810	1810	1810	1810	0
187	20231124	160100	11573632	1810	1810	1810	1810	0
188	20231124	160000	11573632	1810	1810	1810	1810	0
189	20231124	155900	11573632	1810	1810	1810	1810	0
190	20231124	155800	11573632	1810	1810	1810	1810	0
191	20231124	155700	11573632	1810	1810	1810	1810	0
192	20231124	155600	11573632	1810	1810	1810	1810	0
193	20231124	155500	11573632	1810	1810	1810	1810	0
194	20231124	155400	11573632	1810	1810	1810	1810	0
195	20231124	155300	11573632	1810	1810	1810	1810	0
196	20231124	155200	11573632	1810	1810	1810	1810	0
197	20231124	155100	11573632	1810	1810	1810	1810	0
198	20231124	155000	11573632	1810	1810	1810	1810	0
199	20231124	154900	11573632	1810	1810	1810	1810	0
200	20231124	154800	11573632	1810	1810	1810	1810	0
201	20231124	154700	11573632	1810	1810	1810	1810	0
202	20231124	154600	11573632	1810	1810	1810	1810	0
203	20231124	154500	11573632	1810	1810	1810	1810	0
204	20231124	154400	11573632	1810	1810	1810	1810	0
205	20231124	154300	11573632	1810	1810	1810	1810	0
206	20231124	154200	11573632	1810	1810	1810	1810	0
207	20231124	154100	11573632	1810	1810	1810	1810	0
208	20231124	154000	11573632	1810	1810	1810	1810	0
209	20231124	153900	11573632	1810	1810	1810	1810	0
210	20231124	153800	11573632	1810	1810	1810	1810	0
211	20231124	153700	11573632	1810	1810	1810	1810	0
212	20231124	153600	11573632	1810	1810	1810	1810	700
213	20231124	153500	11573632	1810	1810	1810	1810	0
214	20231124	153400	11573632	1810	1810	1810	1810	0
215	20231124	153300	11573632	1810	1810	1810	1810	0
216	20231124	153200	11573632	1810	1810	1810	1810	0
217	20231124	153100	11573632	1810	1810	1810	1810	0
218	20231124	153000	11573632	1810	1810	1810	1810	700
219	20231124	152900	10306632	1814	1814	1814	1814	0
220	20231124	152800	10306632	1814	1814	1814	1814	0
221	20231124	152700	10306632	1814	1814	1814	1814	0
222	20231124	152600	10306632	1814	1814	1814	1814	0
223	20231124	152500	10306632	1814	1814	1814	1814	0
224	20231124	152400	10306632	1814	1814	1814	1814	0
225	20231124	152300	10306632	1814	1814	1814	1814	0
226	20231124	152200	10306632	1814	1814	1814	1814	0
227	20231124	152100	10306632	1814	1814	1814	1814	0
228	20231124	152000	10306632	1814	1814	1814	1814	0
229	20231124	151900	10306632	1814	1811	1814	1811	2385
230	20231124	151800	5986412	1811	1811	1811	1811	25
231	20231124	151700	5941137	1811	1811	1811	1811	53
232	20231124	151600	5845154	1810	1809	1810	1809	256
233	20231124	151500	5382032	1808	1807	1808	1807	359
234	20231124	151400	4733318	1807	1807	1807	1807	0
235	20231124	151300	4733318	1807	1807	1807	1807	230
236	20231124	151200	4317708	1807	1807	1807	1807	0
237	20231124	151100	4317708	1807	1807	1807	1807	0
238	20231124	151000	4317708	1807	1807	1807	1807	0
239	20231124	150900	4317708	1807	1807	1807	1807	477
240	20231124	150800	3455769	1807	1807	1807	1807	0
241	20231124	150700	3455769	1807	1807	1807	1807	13
242	20231124	150600	3432278	1807	1807	1807	1807	0
243	20231124	150500	3432278	1807	1807	1807	1807	0
244	20231124	150400	3432278	1807	1807	1807	1807	0
245	20231124	150300	3432278	1807	1807	1807	1807	0
246	20231124	150200	3432278	1807	1807	1807	1807	0
247	20231124	150100	3432278	1807	1807	1807	1807	13
248	20231124	150000	3408787	1807	1807	1807	1807	0
249	20231124	145900	3408787	1807	1807	1807	1807	4
250	20231124	145800	3401559	1807	1807	1807	1807	4
251	20231124	145700	3394331	1806	1806	1806	1806	0
252	20231124	145600	3394331	1806	1806	1806	1806	0
253	20231124	145500	3394331	1806	1806	1806	1806	0
254	20231124	145400	3394331	1806	1805	1806	1805	157
255	20231124	145300	3110841	1803	1802	1803	1802	277
256	20231124	145200	2611678	1801	1801	1801	1801	0
257	20231124	145100	2611678	1801	1801	1801	1801	0
258	20231124	145000	2611678	1801	1801	1801	1801	0
259	20231124	144900	2611678	1801	1801	1801	1801	0
260	20231124	144800	2611678	1801	1801	1801	1801	0
261	20231124	144700	2611678	1801	1801	1801	1801	1
262	20231124	144600	2609877	1802	1802	1802	1802	127
263	20231124	144500	2381023	1803	1803	1803	1803	0
264	20231124	144400	2381023	1803	1803	1803	1803	0
265	20231124	144300	2381023	1803	1803	1803	1803	4
266	20231124	144200	2373811	1804	1804	1804	1804	0
267	20231124	144100	2373811	1804	1804	1804	1804	0
268	20231124	144000	2373811	1804	1804	1804	1804	0
269	20231124	143900	2373811	1804	1804	1804	1804	0
270	20231124	143800	2373811	1804	1804	1804	1804	0
271	20231124	143700	2373811	1804	1804	1804	1804	0
272	20231124	143600	2373811	1804	1804	1804	1804	2
273	20231124	143500	2370203	1805	1805	1805	1805	0
274	20231124	143400	2370203	1805	1805	1805	1805	0
275	20231124	143300	2370203	1805	1805	1805	1805	0
276	20231124	143200	2370203	1805	1805	1805	1805	0
277	20231124	143100	2370203	1805	1805	1805	1805	0
278	20231124	143000	2370203	1805	1805	1805	1805	0
279	20231124	142900	2370203	1805	1805	1805	1805	0
280	20231124	142800	2370203	1805	1805	1805	1805	0
281	20231124	142700	2370203	1805	1805	1805	1805	0
282	20231124	142600	2370203	1805	1805	1805	1805	0
283	20231124	142500	2370203	1805	1805	1805	1805	0
284	20231124	142400	2370203	1805	1805	1805	1805	0
285	20231124	142300	2370203	1805	1805	1805	1805	0
286	20231124	142200	2370203	1805	1805	1805	1805	10
287	20231124	142100	2352153	1804	1804	1804	1804	0
288	20231124	142000	2352153	1804	1804	1804	1804	0
289	20231124	141900	2352153	1804	1804	1804	1804	0
290	20231124	141800	2352153	1804	1804	1804	1804	0
291	20231124	141700	2352153	1804	1804	1804	1804	0
292	20231124	141600	2352153	1804	1804	1804	1804	0
293	20231124	141500	2352153	1804	1804	1804	1804	0
294	20231124	141400	2352153	1804	1804	1804	1804	0
295	20231124	141300	2352153	1804	1804	1804	1804	0
296	20231124	141200	2352153	1804	1804	1804	1804	0
297	20231124	141100	2352153	1804	1804	1804	1804	0
298	20231124	141000	2352153	1804	1804	1804	1804	0
299	20231124	140900	2352153	1804	1804	1804	1804	0
300	20231124	140800	2352153	1804	1804	1804	1804	0
301	20231124	140700	2352153	1804	1804	1804	1804	0
302	20231124	140600	2352153	1804	1804	1804	1804	0
303	20231124	140500	2352153	1804	1804	1804	1804	0
304	20231124	140400	2352153	1804	1804	1804	1804	0
305	20231124	140300	2352153	1804	1804	1804	1804	0
306	20231124	140200	2352153	1804	1804	1804	1804	0
307	20231124	140100	2352153	1804	1804	1804	1804	0
308	20231124	140000	2352153	1804	1804	1804	1804	0
309	20231124	135900	2352153	1804	1805	1805	1804	4
310	20231124	135800	2344934	1805	1805	1805	1803	15
311	20231124	135700	2317863	1804	1803	1804	1802	55
312	20231124	135600	2218684	1805	1804	1805	1803	9
313	20231124	135500	2202446	1805	1805	1805	1805	0
314	20231124	135400	2202446	1805	1805	1805	1805	14
315	20231124	135300	2177176	1806	1806	1806	1806	0
316	20231124	135200	2177176	1806	1806	1806	1806	1
317	20231124	135100	2175370	1807	1807	1807	1807	0
318	20231124	135000	2175370	1807	1807	1807	1807	0
319	20231124	134900	2175370	1807	1807	1807	1807	5
320	20231124	134800	2166335	1807	1807	1807	1807	17
321	20231124	134700	2135616	1809	1809	1809	1809	0
322	20231124	134600	2135616	1809	1809	1809	1809	0
323	20231124	134500	2135616	1809	1809	1809	1809	0
324	20231124	134400	2135616	1809	1809	1809	1809	0
325	20231124	134300	2135616	1809	1809	1809	1809	0
326	20231124	134200	2135616	1809	1809	1809	1809	0
327	20231124	134100	2135616	1809	1809	1809	1809	0
328	20231124	134000	2135616	1809	1809	1809	1809	0
329	20231124	133900	2135616	1809	1809	1809	1809	0
330	20231124	133800	2135616	1809	1809	1809	1809	0
331	20231124	133700	2135616	1809	1809	1809	1809	0
332	20231124	133600	2135616	1809	1809	1809	1809	0
333	20231124	133500	2135616	1809	1809	1809	1809	0
334	20231124	133400	2135616	1809	1809	1809	1805	19
335	20231124	133300	2101250	1809	1809	1809	1809	10
336	20231124	133200	2083160	1809	1809	1809	1809	10
337	20231124	133100	2065070	1806	1806	1806	1806	0
338	20231124	133000	2065070	1806	1806	1806	1806	0
339	20231124	132900	2065070	1806	1806	1806	1806	0
340	20231124	132800	2065070	1806	1806	1806	1806	0
341	20231124	132700	2065070	1806	1806	1806	1806	0
342	20231124	132600	2065070	1806	1805	1806	1805	22
343	20231124	132500	2025342	1805	1805	1806	1805	8
344	20231124	132400	2010898	1805	1806	1806	1805	103
345	20231124	132300	1824883	1806	1806	1806	1806	0
346	20231124	132200	1824883	1806	1806	1806	1806	0
347	20231124	132100	1824883	1806	1806	1806	1806	0
348	20231124	132000	1824883	1806	1806	1806	1806	1
349	20231124	131900	1823077	1810	1810	1810	1810	0
350	20231124	131800	1823077	1810	1810	1810	1810	0
351	20231124	131700	1823077	1810	1810	1810	1810	0
352	20231124	131600	1823077	1810	1810	1810	1810	0
353	20231124	131500	1823077	1810	1810	1810	1810	0
354	20231124	131400	1823077	1810	1809	1810	1809	5
355	20231124	131300	1814028	1805	1805	1805	1805	0
356	20231124	131200	1814028	1805	1808	1808	1805	41
357	20231124	131100	1739939	1810	1810	1810	1810	0
358	20231124	131000	1739939	1810	1810	1810	1810	0
359	20231124	130900	1739939	1810	1810	1810	1810	0
360	20231124	130800	1739939	1810	1810	1810	1810	0
361	20231124	130700	1739939	1810	1810	1810	1810	0
362	20231124	130600	1739939	1810	1810	1810	1810	0
363	20231124	130500	1739939	1810	1810	1810	1810	0
364	20231124	130400	1739939	1810	1810	1810	1810	0
365	20231124	130300	1739939	1810	1810	1810	1810	2
366	20231124	130200	1736319	1810	1810	1810	1810	2
367	20231124	130100	1732699	1810	1810	1810	1810	0
368	20231124	130000	1732699	1810	1810	1810	1810	0
369	20231124	125900	1732699	1810	1810	1810	1810	0
370	20231124	125800	1732699	1810	1810	1810	1810	0
371	20231124	125700	1732699	1810	1810	1810	1810	0
372	20231124	125600	1732699	1810	1810	1810	1810	0
373	20231124	125500	1732699	1810	1810	1810	1810	0
374	20231124	125400	1732699	1810	1810	1810	1810	0
375	20231124	125300	1732699	1810	1810	1810	1810	0
376	20231124	125200	1732699	1810	1810	1810	1810	4
377	20231124	125100	1725459	1810	1810	1810	1810	26
378	20231124	125000	1678399	1808	1808	1808	1808	5
379	20231124	124900	1669359	1810	1810	1810	1810	0
380	20231124	124800	1669359	1810	1810	1810	1810	0
381	20231124	124700	1669359	1810	1810	1810	1810	24
382	20231124	124600	1625919	1811	1811	1811	1811	0
383	20231124	124500	1625919	1811	1811	1811	1811	0
384	20231124	124400	1625919	1811	1811	1811	1811	0
385	20231124	124300	1625919	1811	1811	1811	1811	0
386	20231124	124200	1625919	1811	1811	1811	1811	0
387	20231124	124100	1625919	1811	1811	1811	1811	0
388	20231124	124000	1625919	1811	1811	1811	1811	0
389	20231124	123900	1625919	1811	1811	1811	1811	0
390	20231124	123800	1625919	1811	1811	1811	1811	3
391	20231124	123700	1620486	1811	1811	1811	1811	0
392	20231124	123600	1620486	1811	1811	1811	1811	0
393	20231124	123500	1620486	1811	1811	1811	1811	0
394	20231124	123400	1620486	1811	1811	1811	1811	0
395	20231124	123300	1620486	1811	1811	1811	1811	0
396	20231124	123200	1620486	1811	1811	1811	1811	10
397	20231124	123100	1602376	1811	1811	1811	1811	0
398	20231124	123000	1602376	1811	1811	1811	1811	0
399	20231124	122900	1602376	1811	1811	1811	1811	0
400	20231124	122800	1602376	1811	1811	1811	1811	20
401	20231124	122700	1566156	1811	1811	1811	1811	10
402	20231124	122600	1548046	1811	1811	1811	1811	30
403	20231124	122500	1493716	1811	1811	1811	1811	0
404	20231124	122400	1493716	1811	1812	1812	1811	53
405	20231124	122300	1397699	1813	1813	1813	1813	0
406	20231124	122200	1397699	1813	1813	1813	1813	0
407	20231124	122100	1397699	1813	1813	1813	1813	0
408	20231124	122000	1397699	1813	1813	1813	1813	0
409	20231124	121900	1397699	1813	1813	1813	1813	0
410	20231124	121800	1397699	1813	1813	1813	1813	0
411	20231124	121700	1397699	1813	1813	1813	1813	0
412	20231124	121600	1397699	1813	1813	1813	1813	0
413	20231124	121500	1397699	1813	1813	1813	1813	0
414	20231124	121400	1397699	1813	1813	1813	1813	0
415	20231124	121300	1397699	1813	1813	1813	1813	0
416	20231124	121200	1397699	1813	1813	1813	1813	0
417	20231124	121100	1397699	1813	1813	1813	1813	0
418	20231124	121000	1397699	1813	1813	1813	1813	0
419	20231124	120900	1397699	1813	1813	1813	1813	0
420	20231124	120800	1397699	1813	1813	1813	1813	0
421	20231124	120700	1397699	1813	1813	1813	1813	0
422	20231124	120600	1397699	1813	1813	1813	1813	0
423	20231124	120500	1397699	1813	1813	1813	1813	0
424	20231124	120400	1397699	1813	1813	1813	1813	0
425	20231124	120300	1397699	1813	1813	1813	1813	0
426	20231124	120200	1397699	1813	1813	1813	1813	0
427	20231124	120100	1397699	1813	1813	1813	1813	0
428	20231124	120000	1397699	1813	1813	1813	1813	0
429	20231124	115900	1397699	1813	1813	1813	1813	1
430	20231124	115800	1395886	1813	1813	1813	1813	0
431	20231124	115700	1395886	1813	1813	1813	1813	0
432	20231124	115600	1395886	1813	1813	1813	1813	0
433	20231124	115500	1395886	1813	1813	1813	1813	0
434	20231124	115400	1395886	1813	1813	1813	1813	0
435	20231124	115300	1395886	1813	1813	1813	1813	0
436	20231124	115200	1395886	1813	1813	1813	1813	0
437	20231124	115100	1395886	1813	1813	1813	1813	0
438	20231124	115000	1395886	1813	1813	1813	1813	0
439	20231124	114900	1395886	1813	1813	1813	1813	0
440	20231124	114800	1395886	1813	1813	1813	1813	0
441	20231124	114700	1395886	1813	1813	1813	1813	0
442	20231124	114600	1395886	1813	1813	1813	1813	0
443	20231124	114500	1395886	1813	1813	1813	1813	0
444	20231124	114400	1395886	1813	1813	1813	1813	1
445	20231124	114300	1394073	1813	1813	1813	1813	0
446	20231124	114200	1394073	1813	1813	1813	1813	28
447	20231124	114100	1343309	1814	1814	1814	1814	0
448	20231124	114000	1343309	1814	1814	1814	1814	0
449	20231124	113900	1343309	1814	1814	1814	1814	0
450	20231124	113800	1343309	1814	1814	1814	1814	0
451	20231124	113700	1343309	1814	1814	1814	1814	0
452	20231124	113600	1343309	1814	1814	1814	1814	0
453	20231124	113500	1343309	1814	1814	1814	1814	0
454	20231124	113400	1343309	1814	1814	1814	1814	0
455	20231124	113300	1343309	1814	1814	1814	1814	0
456	20231124	113200	1343309	1814	1814	1814	1814	0
457	20231124	113100	1343309	1814	1814	1814	1814	0
458	20231124	113000	1343309	1814	1814	1814	1814	0
459	20231124	112900	1343309	1814	1814	1814	1814	0
460	20231124	112800	1343309	1814	1814	1814	1814	0
461	20231124	112700	1343309	1814	1814	1814	1814	0
462	20231124	112600	1343309	1814	1814	1814	1814	0
463	20231124	112500	1343309	1814	1814	1814	1814	0
464	20231124	112400	1343309	1814	1814	1814	1814	0
465	20231124	112300	1343309	1814	1814	1814	1814	0
466	20231124	112200	1343309	1814	1814	1814	1814	1
467	20231124	112100	1341495	1814	1814	1814	1814	0
468	20231124	112000	1341495	1814	1814	1814	1814	0
469	20231124	111900	1341495	1814	1814	1814	1814	0
470	20231124	111800	1341495	1814	1814	1814	1814	0
471	20231124	111700	1341495	1814	1814	1814	1814	0
472	20231124	111600	1341495	1814	1814	1814	1814	0
473	20231124	111500	1341495	1814	1814	1814	1814	0
474	20231124	111400	1341495	1814	1814	1814	1814	0
475	20231124	111300	1341495	1814	1814	1814	1814	0
476	20231124	111200	1341495	1814	1814	1814	1814	0
477	20231124	111100	1341495	1814	1814	1814	1814	0
478	20231124	111000	1341495	1814	1814	1814	1814	0
479	20231124	110900	1341495	1814	1814	1814	1814	0
480	20231124	110800	1341495	1814	1814	1814	1814	0
481	20231124	110700	1341495	1814	1814	1814	1814	0
482	20231124	110600	1341495	1814	1814	1814	1814	0
483	20231124	110500	1341495	1814	1814	1814	1814	16
484	20231124	110400	1312471	1815	1815	1815	1815	3
485	20231124	110300	1307026	1816	1816	1816	1816	0
486	20231124	110200	1307026	1816	1816	1816	1816	4
487	20231124	110100	1299762	1817	1817	1817	1817	0
488	20231124	110000	1299762	1817	1817	1817	1817	0
489	20231124	105900	1299762	1817	1817	1817	1817	0
490	20231124	105800	1299762	1817	1817	1817	1817	0
491	20231124	105700	1299762	1817	1817	1817	1817	0
492	20231124	105600	1299762	1817	1817	1817	1817	0
493	20231124	105500	1299762	1817	1817	1817	1817	0
494	20231124	105400	1299762	1817	1817	1817	1817	0
495	20231124	105300	1299762	1817	1817	1817	1817	0
496	20231124	105200	1299762	1817	1817	1817	1817	0
497	20231124	105100	1299762	1817	1817	1817	1817	0
498	20231124	105000	1299762	1817	1817	1817	1817	0
499	20231124	104900	1299762	1817	1817	1817	1817	0
500	20231124	104800	1299762	1817	1817	1817	1817	0
501	20231124	104700	1299762	1817	1817	1817	1817	0
502	20231124	104600	1299762	1817	1817	1817	1817	0
503	20231124	104500	1299762	1817	1817	1817	1817	0
504	20231124	104400	1299762	1817	1817	1817	1817	0
505	20231124	104300	1299762	1817	1817	1817	1817	0
506	20231124	104200	1299762	1817	1817	1817	1817	0
507	20231124	104100	1299762	1817	1817	1817	1817	0
508	20231124	104000	1299762	1817	1817	1817	1817	0
509	20231124	103900	1299762	1817	1817	1817	1817	0
510	20231124	103800	1299762	1817	1817	1817	1817	0
511	20231124	103700	1299762	1817	1817	1817	1817	0
512	20231124	103600	1299762	1817	1817	1817	1817	0
513	20231124	103500	1299762	1817	1817	1817	1817	0
514	20231124	103400	1299762	1817	1817	1817	1817	0
515	20231124	103300	1299762	1817	1817	1817	1817	0
516	20231124	103200	1299762	1817	1817	1817	1817	0
517	20231124	103100	1299762	1817	1817	1817	1817	0
518	20231124	103000	1299762	1817	1817	1817	1817	0
519	20231124	102900	1299762	1817	1817	1817	1817	0
520	20231124	102800	1299762	1817	1817	1817	1817	0
521	20231124	102700	1299762	1817	1817	1817	1817	1
522	20231124	102600	1297945	1816	1816	1816	1816	0
523	20231124	102500	1297945	1816	1816	1816	1816	0
524	20231124	102400	1297945	1816	1816	1816	1816	0
525	20231124	102300	1297945	1816	1816	1816	1816	0
526	20231124	102200	1297945	1816	1816	1816	1816	0
527	20231124	102100	1297945	1816	1816	1816	1816	0
528	20231124	102000	1297945	1816	1816	1816	1816	0
529	20231124	101900	1297945	1816	1816	1816	1816	50
530	20231124	101800	1207145	1816	1816	1816	1816	0
531	20231124	101700	1207145	1816	1816	1816	1816	0
532	20231124	101600	1207145	1816	1816	1816	1816	0
533	20231124	101500	1207145	1816	1816	1816	1816	0
534	20231124	101400	1207145	1816	1816	1816	1816	0
535	20231124	101300	1207145	1816	1816	1816	1816	0
536	20231124	101200	1207145	1816	1816	1816	1816	0
537	20231124	101100	1207145	1816	1816	1816	1816	0
538	20231124	101000	1207145	1816	1816	1816	1816	4
539	20231124	100900	1199881	1816	1816	1816	1816	0
540	20231124	100800	1199881	1816	1816	1816	1816	0
541	20231124	100700	1199881	1816	1816	1816	1816	0
542	20231124	100600	1199881	1816	1816	1816	1816	0
543	20231124	100500	1199881	1816	1816	1816	1816	0
544	20231124	100400	1199881	1816	1816	1816	1816	0
545	20231124	100300	1199881	1816	1816	1816	1816	2
546	20231124	100200	1196249	1816	1816	1816	1816	0
547	20231124	100100	1196249	1816	1817	1817	1816	5
548	20231124	100000	1187165	1815	1815	1815	1815	0
549	20231124	095900	1187165	1815	1815	1815	1815	0
550	20231124	095800	1187165	1815	1815	1815	1815	30
551	20231124	095700	1132715	1817	1817	1817	1817	0
552	20231124	095600	1132715	1817	1817	1817	1817	0
553	20231124	095500	1132715	1817	1817	1817	1817	0
554	20231124	095400	1132715	1817	1817	1817	1817	0
555	20231124	095300	1132715	1817	1817	1817	1817	0
556	20231124	095200	1132715	1817	1817	1817	1817	0
557	20231124	095100	1132715	1817	1817	1817	1817	0
558	20231124	095000	1132715	1817	1817	1817	1817	0
559	20231124	094900	1132715	1817	1817	1817	1817	0
560	20231124	094800	1132715	1817	1817	1817	1817	0
561	20231124	094700	1132715	1817	1817	1817	1817	0
562	20231124	094600	1132715	1817	1817	1817	1817	0
563	20231124	094500	1132715	1817	1817	1817	1817	0
564	20231124	094400	1132715	1817	1817	1817	1817	0
565	20231124	094300	1132715	1817	1815	1817	1815	3
566	20231124	094200	1127266	1815	1815	1815	1815	0
567	20231124	094100	1127266	1815	1815	1815	1815	0
568	20231124	094000	1127266	1815	1815	1815	1815	0
569	20231124	093900	1127266	1815	1815	1815	1815	1
570	20231124	093800	1125451	1817	1817	1817	1817	0
571	20231124	093700	1125451	1817	1817	1817	1817	0
572	20231124	093600	1125451	1817	1817	1817	1817	0
573	20231124	093500	1125451	1817	1816	1817	1816	6
574	20231124	093400	1114554	1816	1816	1816	1816	0
575	20231124	093300	1114554	1816	1816	1816	1816	0
576	20231124	093200	1114554	1816	1816	1816	1816	4
577	20231124	093100	1107290	1816	1816	1816	1816	0
578	20231124	093000	1107290	1816	1816	1816	1816	4
579	20231124	092900	1100026	1816	1816	1816	1816	0
580	20231124	092800	1100026	1816	1816	1816	1816	2
581	20231124	092700	1096394	1816	1816	1816	1810	312
582	20231124	092600	531434	1817	1817	1817	1817	18
583	20231124	092500	498728	1817	1819	1819	1817	4
584	20231124	092400	491454	1819	1819	1819	1819	3
585	20231124	092300	485997	1821	1818	1821	1818	4
586	20231124	092200	478716	1823	1823	1823	1823	0
587	20231124	092100	478716	1823	1823	1823	1823	2
588	20231124	092000	475070	1823	1823	1823	1823	3
589	20231124	091900	469601	1818	1819	1819	1818	6
590	20231124	091800	458691	1825	1825	1825	1825	0
591	20231124	091700	458691	1825	1825	1825	1825	15
592	20231124	091600	431316	1827	1827	1827	1827	0
593	20231124	091500	431316	1827	1825	1827	1825	2
594	20231124	091400	427664	1827	1826	1827	1826	21
595	20231124	091300	389306	1820	1820	1820	1820	3
596	20231124	091200	383846	1828	1828	1828	1828	5
597	20231124	091100	374706	1830	1830	1830	1830	0
598	20231124	091000	374706	1830	1830	1830	1830	0
599	20231124	090900	374706	1830	1830	1830	1830	0
600	20231124	090800	374706	1830	1830	1830	1830	0
601	20231124	090700	374706	1830	1830	1830	1830	0
602	20231124	090600	374706	1830	1830	1830	1830	5
603	20231124	090500	365556	1830	1830	1830	1830	0
604	20231124	090400	365556	1830	1830	1830	1830	0
605	20231124	090300	365556	1830	1830	1830	1830	0
606	20231124	090200	365556	1830	1829	1830	1829	20
607	20231124	090100	328960	1833	1818	1833	1818	62
608	20231124	090000	215419	1818	1810	1818	1810	119