KissMeData/042110/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	192400	249424853	1679	1679	1679	1679	7255
3	20231124	192300	249424853	1679	1679	1679	1679	0
4	20231124	192200	249424853	1679	1679	1679	1679	0
5	20231124	192100	249424853	1679	1679	1679	1679	0
6	20231124	192000	249424853	1679	1679	1679	1679	0
7	20231124	191900	249424853	1679	1679	1679	1679	0
8	20231124	191800	249424853	1679	1679	1679	1679	0
9	20231124	191700	249424853	1679	1679	1679	1679	0
10	20231124	191600	249424853	1679	1679	1679	1679	0
11	20231124	191500	249424853	1679	1679	1679	1679	0
12	20231124	191400	249424853	1679	1679	1679	1679	0
13	20231124	191300	249424853	1679	1679	1679	1679	0
14	20231124	191200	249424853	1679	1679	1679	1679	0
15	20231124	191100	249424853	1679	1679	1679	1679	0
16	20231124	191000	249424853	1679	1679	1679	1679	0
17	20231124	190900	249424853	1679	1679	1679	1679	0
18	20231124	190800	249424853	1679	1679	1679	1679	0
19	20231124	190700	249424853	1679	1679	1679	1679	0
20	20231124	190600	249424853	1679	1679	1679	1679	0
21	20231124	190500	249424853	1679	1679	1679	1679	0
22	20231124	190400	249424853	1679	1679	1679	1679	0
23	20231124	190300	249424853	1679	1679	1679	1679	0
24	20231124	190200	249424853	1679	1679	1679	1679	0
25	20231124	190100	249424853	1679	1679	1679	1679	0
26	20231124	190000	249424853	1679	1679	1679	1679	0
27	20231124	185900	249424853	1679	1679	1679	1679	0
28	20231124	185800	249424853	1679	1679	1679	1679	0
29	20231124	185700	249424853	1679	1679	1679	1679	0
30	20231124	185600	249424853	1679	1679	1679	1679	0
31	20231124	185500	249424853	1679	1679	1679	1679	0
32	20231124	185400	249424853	1679	1679	1679	1679	7255
33	20231124	185300	249424853	1679	1679	1679	1679	0
34	20231124	185200	249424853	1679	1679	1679	1679	0
35	20231124	185100	249424853	1679	1679	1679	1679	0
36	20231124	185000	249424853	1679	1679	1679	1679	0
37	20231124	184900	249424853	1679	1679	1679	1679	0
38	20231124	184800	249424853	1679	1679	1679	1679	0
39	20231124	184700	249424853	1679	1679	1679	1679	0
40	20231124	184600	249424853	1679	1679	1679	1679	0
41	20231124	184500	249424853	1679	1679	1679	1679	0
42	20231124	184400	249424853	1679	1679	1679	1679	0
43	20231124	184300	249424853	1679	1679	1679	1679	0
44	20231124	184200	249424853	1679	1679	1679	1679	0
45	20231124	184100	249424853	1679	1679	1679	1679	0
46	20231124	184000	249424853	1679	1679	1679	1679	0
47	20231124	183900	249424853	1679	1679	1679	1679	0
48	20231124	183800	249424853	1679	1679	1679	1679	0
49	20231124	183700	249424853	1679	1679	1679	1679	0
50	20231124	183600	249424853	1679	1679	1679	1679	0
51	20231124	183500	249424853	1679	1679	1679	1679	0
52	20231124	183400	249424853	1679	1679	1679	1679	0
53	20231124	183300	249424853	1679	1679	1679	1679	0
54	20231124	183200	249424853	1679	1679	1679	1679	0
55	20231124	183100	249424853	1679	1679	1679	1679	0
56	20231124	183000	249424853	1679	1679	1679	1679	0
57	20231124	182900	249424853	1679	1679	1679	1679	0
58	20231124	182800	249424853	1679	1679	1679	1679	0
59	20231124	182700	249424853	1679	1679	1679	1679	0
60	20231124	182600	249424853	1679	1679	1679	1679	0
61	20231124	182500	249424853	1679	1679	1679	1679	0
62	20231124	182400	249424853	1679	1679	1679	1679	7255
63	20231124	182300	249424853	1679	1679	1679	1679	0
64	20231124	182200	249424853	1679	1679	1679	1679	0
65	20231124	182100	249424853	1679	1679	1679	1679	0
66	20231124	182000	249424853	1679	1679	1679	1679	0
67	20231124	181900	249424853	1679	1679	1679	1679	0
68	20231124	181800	249424853	1679	1679	1679	1679	0
69	20231124	181700	249424853	1679	1679	1679	1679	0
70	20231124	181600	249424853	1679	1679	1679	1679	0
71	20231124	181500	249424853	1679	1679	1679	1679	0
72	20231124	181400	249424853	1679	1679	1679	1679	0
73	20231124	181300	249424853	1679	1679	1679	1679	0
74	20231124	181200	249424853	1679	1679	1679	1679	0
75	20231124	181100	249424853	1679	1679	1679	1679	0
76	20231124	181000	249424853	1679	1679	1679	1679	0
77	20231124	180900	249424853	1679	1679	1679	1679	0
78	20231124	180800	249424853	1679	1679	1679	1679	0
79	20231124	180700	249424853	1679	1679	1679	1679	0
80	20231124	180600	249424853	1679	1679	1679	1679	0
81	20231124	180500	249424853	1679	1679	1679	1679	0
82	20231124	180400	249424853	1679	1679	1679	1679	0
83	20231124	180300	249424853	1679	1679	1679	1679	0
84	20231124	180200	249424853	1679	1679	1679	1679	0
85	20231124	180100	249424853	1679	1679	1679	1679	0
86	20231124	180000	249424853	1679	1679	1679	1679	0
87	20231124	175900	249424853	1679	1679	1679	1679	0
88	20231124	175800	249424853	1679	1679	1679	1679	0
89	20231124	175700	249424853	1679	1679	1679	1679	0
90	20231124	175600	249424853	1679	1679	1679	1679	0
91	20231124	175500	249424853	1679	1679	1679	1679	0
92	20231124	175400	249424853	1679	1679	1679	1679	7255
93	20231124	175300	249424853	1679	1679	1679	1679	0
94	20231124	175200	249424853	1679	1679	1679	1679	0
95	20231124	175100	249424853	1679	1679	1679	1679	0
96	20231124	175000	249424853	1679	1679	1679	1679	0
97	20231124	174900	249424853	1679	1679	1679	1679	0
98	20231124	174800	249424853	1679	1679	1679	1679	0
99	20231124	174700	249424853	1679	1679	1679	1679	0
100	20231124	174600	249424853	1679	1679	1679	1679	0
101	20231124	174500	249424853	1679	1679	1679	1679	0
102	20231124	174400	249424853	1679	1679	1679	1679	0
103	20231124	174300	249424853	1679	1679	1679	1679	0
104	20231124	174200	249424853	1679	1679	1679	1679	0
105	20231124	174100	249424853	1679	1679	1679	1679	0
106	20231124	174000	249424853	1679	1679	1679	1679	0
107	20231124	173900	249424853	1679	1679	1679	1679	0
108	20231124	173800	249424853	1679	1679	1679	1679	0
109	20231124	173700	249424853	1679	1679	1679	1679	0
110	20231124	173600	249424853	1679	1679	1679	1679	0
111	20231124	173500	249424853	1679	1679	1679	1679	0
112	20231124	173400	249424853	1679	1679	1679	1679	0
113	20231124	173300	249424853	1679	1679	1679	1679	0
114	20231124	173200	249424853	1679	1679	1679	1679	0
115	20231124	173100	249424853	1679	1679	1679	1679	0
116	20231124	173000	249424853	1679	1679	1679	1679	0
117	20231124	172900	249424853	1679	1679	1679	1679	0
118	20231124	172800	249424853	1679	1679	1679	1679	0
119	20231124	172700	249424853	1679	1679	1679	1679	0
120	20231124	172600	249424853	1679	1679	1679	1679	0
121	20231124	172500	249424853	1679	1679	1679	1679	0
122	20231124	172400	249424853	1679	1679	1679	1679	7255
123	20231124	172300	249424853	1679	1679	1679	1679	0
124	20231124	172200	249424853	1679	1679	1679	1679	0
125	20231124	172100	249424853	1679	1679	1679	1679	0
126	20231124	172000	249424853	1679	1679	1679	1679	0
127	20231124	171900	249424853	1679	1679	1679	1679	0
128	20231124	171800	249424853	1679	1679	1679	1679	0
129	20231124	171700	249424853	1679	1679	1679	1679	0
130	20231124	171600	249424853	1679	1679	1679	1679	0
131	20231124	171500	249424853	1679	1679	1679	1679	0
132	20231124	171400	249424853	1679	1679	1679	1679	0
133	20231124	171300	249424853	1679	1679	1679	1679	0
134	20231124	171200	249424853	1679	1679	1679	1679	0
135	20231124	171100	249424853	1679	1679	1679	1679	0
136	20231124	171000	249424853	1679	1679	1679	1679	0
137	20231124	170900	249424853	1679	1679	1679	1679	0
138	20231124	170800	249424853	1679	1679	1679	1679	0
139	20231124	170700	249424853	1679	1679	1679	1679	0
140	20231124	170600	249424853	1679	1679	1679	1679	0
141	20231124	170500	249424853	1679	1679	1679	1679	0
142	20231124	170400	249424853	1679	1679	1679	1679	0
143	20231124	170300	249424853	1679	1679	1679	1679	0
144	20231124	170200	249424853	1679	1679	1679	1679	0
145	20231124	170100	249424853	1679	1679	1679	1679	0
146	20231124	170000	249424853	1679	1679	1679	1679	0
147	20231124	165900	249424853	1679	1679	1679	1679	0
148	20231124	165800	249424853	1679	1679	1679	1679	0
149	20231124	165700	249424853	1679	1679	1679	1679	0
150	20231124	165600	249424853	1679	1679	1679	1679	0
151	20231124	165500	249424853	1679	1679	1679	1679	0
152	20231124	165400	249424853	1679	1679	1679	1679	7255
153	20231124	165300	249424853	1679	1679	1679	1679	0
154	20231124	165200	249424853	1679	1679	1679	1679	0
155	20231124	165100	249424853	1679	1679	1679	1679	0
156	20231124	165000	249424853	1679	1679	1679	1679	0
157	20231124	164900	249424853	1679	1679	1679	1679	0
158	20231124	164800	249424853	1679	1679	1679	1679	0
159	20231124	164700	249424853	1679	1679	1679	1679	0
160	20231124	164600	249424853	1679	1679	1679	1679	0
161	20231124	164500	249424853	1679	1679	1679	1679	0
162	20231124	164400	249424853	1679	1679	1679	1679	0
163	20231124	164300	249424853	1679	1679	1679	1679	0
164	20231124	164200	249424853	1679	1679	1679	1679	0
165	20231124	164100	249424853	1679	1679	1679	1679	0
166	20231124	164000	249424853	1679	1679	1679	1679	0
167	20231124	163900	249424853	1679	1679	1679	1679	0
168	20231124	163800	249424853	1679	1679	1679	1679	0
169	20231124	163700	249424853	1679	1679	1679	1679	0
170	20231124	163600	249424853	1679	1679	1679	1679	0
171	20231124	163500	249424853	1679	1679	1679	1679	0
172	20231124	163400	249424853	1679	1679	1679	1679	0
173	20231124	163300	249424853	1679	1679	1679	1679	0
174	20231124	163200	249424853	1679	1679	1679	1679	0
175	20231124	163100	249424853	1679	1679	1679	1679	0
176	20231124	163000	249424853	1679	1679	1679	1679	0
177	20231124	162900	249424853	1679	1679	1679	1679	0
178	20231124	162800	249424853	1679	1679	1679	1679	0
179	20231124	162700	249424853	1679	1679	1679	1679	0
180	20231124	162600	249424853	1679	1679	1679	1679	0
181	20231124	162500	249424853	1679	1679	1679	1679	0
182	20231124	162400	249424853	1679	1679	1679	1679	7255
183	20231124	162300	249424853	1679	1679	1679	1679	0
184	20231124	162200	249424853	1679	1679	1679	1679	0
185	20231124	162100	249424853	1679	1679	1679	1679	0
186	20231124	162000	249424853	1679	1679	1679	1679	0
187	20231124	161900	249424853	1679	1679	1679	1679	0
188	20231124	161800	249424853	1679	1679	1679	1679	0
189	20231124	161700	249424853	1679	1679	1679	1679	0
190	20231124	161600	249424853	1679	1679	1679	1679	0
191	20231124	161500	249424853	1679	1679	1679	1679	0
192	20231124	161400	249424853	1679	1679	1679	1679	0
193	20231124	161300	249424853	1679	1679	1679	1679	0
194	20231124	161200	249424853	1679	1679	1679	1679	0
195	20231124	161100	249424853	1679	1679	1679	1679	0
196	20231124	161000	249424853	1679	1679	1679	1679	0
197	20231124	160900	249424853	1679	1679	1679	1679	0
198	20231124	160800	249424853	1679	1679	1679	1679	0
199	20231124	160700	249424853	1679	1679	1679	1679	0
200	20231124	160600	249424853	1679	1679	1679	1679	0
201	20231124	160500	249424853	1679	1679	1679	1679	0
202	20231124	160400	249424853	1679	1679	1679	1679	0
203	20231124	160300	249424853	1679	1679	1679	1679	0
204	20231124	160200	249424853	1679	1679	1679	1679	0
205	20231124	160100	249424853	1679	1679	1679	1679	0
206	20231124	160000	249424853	1679	1679	1679	1679	0
207	20231124	155900	249424853	1679	1679	1679	1679	0
208	20231124	155800	249424853	1679	1679	1679	1679	0
209	20231124	155700	249424853	1679	1679	1679	1679	0
210	20231124	155600	249424853	1679	1679	1679	1679	0
211	20231124	155500	249424853	1679	1679	1679	1679	0
212	20231124	155400	249424853	1679	1679	1679	1679	7255
213	20231124	155300	249424853	1679	1679	1679	1679	0
214	20231124	155200	249424853	1679	1679	1679	1679	0
215	20231124	155100	249424853	1679	1679	1679	1679	0
216	20231124	155000	249424853	1679	1679	1679	1679	0
217	20231124	154900	249424853	1679	1679	1679	1679	0
218	20231124	154800	249424853	1679	1679	1679	1679	0
219	20231124	154700	249424853	1679	1679	1679	1679	0
220	20231124	154600	249424853	1679	1679	1679	1679	0
221	20231124	154500	249424853	1679	1679	1679	1679	0
222	20231124	154400	249424853	1679	1679	1679	1679	0
223	20231124	154300	249424853	1679	1679	1679	1679	0
224	20231124	154200	249424853	1679	1679	1679	1679	0
225	20231124	154100	249424853	1679	1679	1679	1679	0
226	20231124	154000	249424853	1679	1679	1679	1679	0
227	20231124	153900	249424853	1679	1679	1679	1679	0
228	20231124	153800	249424853	1679	1679	1679	1679	0
229	20231124	153700	249424853	1679	1679	1679	1679	0
230	20231124	153600	249424853	1679	1679	1679	1679	0
231	20231124	153500	249424853	1679	1679	1679	1679	0
232	20231124	153400	249424853	1679	1679	1679	1679	0
233	20231124	153300	249424853	1679	1679	1679	1679	0
234	20231124	153200	249424853	1679	1679	1679	1679	0
235	20231124	153100	249424853	1679	1679	1679	1679	0
236	20231124	153000	249424853	1679	1679	1679	1679	7255
237	20231124	152900	237243708	1679	1679	1679	1679	0
238	20231124	152800	237243708	1679	1679	1679	1679	0
239	20231124	152700	237243708	1679	1679	1679	1679	0
240	20231124	152600	237243708	1679	1679	1679	1679	0
241	20231124	152500	237243708	1679	1679	1679	1679	0
242	20231124	152400	237243708	1679	1679	1679	1679	0
243	20231124	152300	237243708	1679	1679	1679	1679	0
244	20231124	152200	237243708	1679	1679	1679	1679	0
245	20231124	152100	237243708	1679	1679	1679	1679	0
246	20231124	152000	237243708	1679	1679	1679	1679	0
247	20231124	151900	237243708	1679	1679	1679	1679	0
248	20231124	151800	237243708	1679	1679	1679	1679	0
249	20231124	151700	237243708	1679	1678	1679	1678	305
250	20231124	151600	236731893	1678	1678	1678	1678	963
251	20231124	151500	235115979	1678	1678	1678	1678	0
252	20231124	151400	235115979	1678	1676	1678	1673	32
253	20231124	151300	235062427	1678	1678	1678	1678	0
254	20231124	151200	235062427	1678	1678	1678	1678	0
255	20231124	151100	235062427	1678	1671	1678	1671	511
256	20231124	151000	234208469	1671	1671	1671	1671	121
257	20231124	150900	234006278	1678	1678	1678	1678	0
258	20231124	150800	234006278	1678	1678	1678	1678	0
259	20231124	150700	234006278	1678	1678	1678	1678	0
260	20231124	150600	234006278	1678	1678	1678	1678	0
261	20231124	150500	234006278	1678	1678	1678	1678	1
262	20231124	150400	234004600	1670	1670	1670	1670	3139
263	20231124	150300	228762470	1669	1674	1674	1669	3133
264	20231124	150200	223531496	1678	1678	1678	1678	2
265	20231124	150100	223528140	1671	1672	1672	1671	1957
266	20231124	150000	220257225	1678	1678	1678	1678	0
267	20231124	145900	220257225	1678	1678	1678	1678	0
268	20231124	145800	220257225	1678	1678	1678	1678	0
269	20231124	145700	220257225	1678	1678	1678	1678	0
270	20231124	145600	220257225	1678	1678	1678	1678	0
271	20231124	145500	220257225	1678	1678	1678	1678	1
272	20231124	145400	220255547	1672	1672	1672	1672	2022
273	20231124	145300	216874763	1672	1672	1672	1672	0
274	20231124	145200	216874763	1672	1672	1672	1672	300
275	20231124	145100	216373163	1678	1672	1678	1672	1826
276	20231124	145000	213320079	1672	1672	1672	1672	0
277	20231124	144900	213320079	1672	1672	1672	1672	676
278	20231124	144800	212189807	1672	1676	1676	1672	6000
279	20231124	144700	202153710	1676	1676	1676	1676	0
280	20231124	144600	202153710	1676	1676	1676	1676	0
281	20231124	144500	202153710	1676	1676	1676	1676	2
282	20231124	144400	202150358	1679	1679	1679	1679	0
283	20231124	144300	202150358	1679	1678	1679	1678	10
284	20231124	144200	202133577	1676	1676	1676	1676	200
285	20231124	144100	201798377	1679	1676	1679	1676	61
286	20231124	144000	201696062	1679	1679	1679	1679	0
287	20231124	143900	201696062	1679	1679	1679	1679	0
288	20231124	143800	201696062	1679	1678	1679	1678	37
289	20231124	143700	201633975	1675	1677	1677	1675	1000
290	20231124	143600	199958293	1680	1680	1680	1680	0
291	20231124	143500	199958293	1680	1680	1680	1680	0
292	20231124	143400	199958293	1680	1680	1680	1680	0
293	20231124	143300	199958293	1680	1680	1680	1680	0
294	20231124	143200	199958293	1680	1680	1680	1680	0
295	20231124	143100	199958293	1680	1680	1680	1680	7
296	20231124	143000	199946533	1680	1680	1680	1680	0
297	20231124	142900	199946533	1680	1680	1680	1680	238
298	20231124	142800	199546693	1680	1678	1680	1675	1727
299	20231124	142700	196652383	1680	1680	1680	1680	0
300	20231124	142600	196652383	1680	1680	1680	1680	310
301	20231124	142500	196131583	1680	1680	1680	1680	522
302	20231124	142400	195254623	1680	1680	1680	1680	396
303	20231124	142300	194589343	1680	1680	1680	1680	0
304	20231124	142200	194589343	1680	1680	1680	1680	0
305	20231124	142100	194589343	1680	1680	1680	1680	50
306	20231124	142000	194505343	1680	1678	1680	1678	66
307	20231124	141900	194394465	1681	1681	1681	1681	0
308	20231124	141800	194394465	1681	1681	1681	1681	0
309	20231124	141700	194394465	1681	1681	1681	1681	0
310	20231124	141600	194394465	1681	1681	1681	1681	0
311	20231124	141500	194394465	1681	1681	1681	1681	0
312	20231124	141400	194394465	1681	1681	1681	1681	0
313	20231124	141300	194394465	1681	1681	1681	1681	0
314	20231124	141200	194394465	1681	1681	1681	1681	0
315	20231124	141100	194394465	1681	1681	1681	1678	197
316	20231124	141000	194063329	1681	1681	1681	1681	0
317	20231124	140900	194063329	1681	1681	1681	1681	0
318	20231124	140800	194063329	1681	1680	1681	1680	12
319	20231124	140700	194043158	1681	1680	1681	1680	12
320	20231124	140600	194022987	1681	1680	1681	1680	16
321	20231124	140500	193996096	1681	1680	1681	1680	21
322	20231124	140400	193960805	1680	1678	1680	1678	125
323	20231124	140300	193750817	1680	1680	1680	1680	150
324	20231124	140200	193498817	1680	1678	1680	1678	5
325	20231124	140100	193490419	1680	1678	1680	1678	21
326	20231124	140000	193455159	1680	1677	1680	1677	148
327	20231124	135900	193206930	1681	1681	1681	1681	120
328	20231124	135800	193005210	1682	1682	1682	1682	3642
329	20231124	135700	186879366	1682	1678	1682	1678	4595
330	20231124	135600	179155839	1680	1678	1680	1678	26
331	20231124	135500	179112189	1678	1678	1678	1678	15
332	20231124	135400	179087019	1680	1678	1680	1678	408
333	20231124	135300	178402345	1681	1681	1681	1681	0
334	20231124	135200	178402345	1681	1681	1681	1681	0
335	20231124	135100	178402345	1681	1681	1681	1681	0
336	20231124	135000	178402345	1681	1681	1681	1681	0
337	20231124	134900	178402345	1681	1681	1681	1681	0
338	20231124	134800	178402345	1681	1681	1681	1681	0
339	20231124	134700	178402345	1681	1680	1681	1680	5
340	20231124	134600	178393944	1681	1681	1681	1681	0
341	20231124	134500	178393944	1681	1679	1681	1679	1715
342	20231124	134400	175513042	1679	1675	1679	1675	46
343	20231124	134300	175435859	1677	1677	1677	1677	0
344	20231124	134200	175435859	1677	1677	1677	1677	63
345	20231124	134100	175330208	1679	1677	1679	1674	2190
346	20231124	134000	171661985	1679	1677	1679	1677	638
347	20231124	133900	170592037	1679	1679	1679	1679	11
348	20231124	133800	170573568	1677	1677	1677	1677	12
349	20231124	133700	170553444	1679	1679	1679	1679	1
350	20231124	133600	170551765	1679	1679	1679	1679	0
351	20231124	133500	170551765	1679	1679	1679	1679	0
352	20231124	133400	170551765	1679	1679	1679	1679	2
353	20231124	133300	170548407	1679	1679	1679	1679	1
354	20231124	133200	170546728	1681	1681	1681	1681	0
355	20231124	133100	170546728	1681	1681	1681	1681	0
356	20231124	133000	170546728	1681	1681	1681	1681	0
357	20231124	132900	170546728	1681	1681	1681	1681	0
358	20231124	132800	170546728	1681	1681	1681	1681	0
359	20231124	132700	170546728	1681	1681	1681	1681	2
360	20231124	132600	170543366	1676	1676	1676	1676	0
361	20231124	132500	170543366	1676	1676	1676	1676	1
362	20231124	132400	170541690	1681	1681	1681	1681	0
363	20231124	132300	170541690	1681	1681	1681	1681	0
364	20231124	132200	170541690	1681	1681	1681	1681	0
365	20231124	132100	170541690	1681	1681	1681	1681	0
366	20231124	132000	170541690	1681	1681	1681	1681	0
367	20231124	131900	170541690	1681	1681	1681	1681	0
368	20231124	131800	170541690	1681	1681	1681	1681	0
369	20231124	131700	170541690	1681	1681	1681	1681	0
370	20231124	131600	170541690	1681	1681	1681	1681	3
371	20231124	131500	170536647	1681	1680	1681	1680	1968
372	20231124	131400	167228839	1680	1680	1680	1680	1
373	20231124	131300	167227159	1681	1681	1681	1681	0
374	20231124	131200	167227159	1681	1681	1681	1681	0
375	20231124	131100	167227159	1681	1681	1681	1681	1
376	20231124	131000	167225478	1675	1678	1678	1675	2059
377	20231124	130900	163774235	1681	1681	1681	1681	0
378	20231124	130800	163774235	1681	1681	1681	1681	0
379	20231124	130700	163774235	1681	1681	1681	1681	0
380	20231124	130600	163774235	1681	1681	1681	1681	0
381	20231124	130500	163774235	1681	1681	1681	1681	0
382	20231124	130400	163774235	1681	1681	1681	1681	0
383	20231124	130300	163774235	1681	1681	1681	1681	0
384	20231124	130200	163774235	1681	1681	1681	1681	0
385	20231124	130100	163774235	1681	1681	1681	1681	100
386	20231124	130000	163606135	1681	1681	1681	1681	0
387	20231124	125900	163606135	1681	1681	1681	1680	76
388	20231124	125800	163478384	1679	1679	1679	1679	0
389	20231124	125700	163478384	1679	1679	1679	1679	0
390	20231124	125600	163478384	1679	1679	1679	1679	4
391	20231124	125500	163471668	1682	1682	1682	1682	41
392	20231124	125400	163402706	1682	1682	1682	1682	70
393	20231124	125300	163284966	1682	1678	1682	1678	2650
394	20231124	125200	158838258	1678	1678	1678	1678	376
395	20231124	125100	158207330	1680	1681	1681	1680	837
396	20231124	125000	156800344	1681	1681	1681	1681	0
397	20231124	124900	156800344	1681	1681	1681	1681	1297
398	20231124	124800	154620087	1681	1680	1681	1680	3280
399	20231124	124700	149109407	1680	1680	1680	1680	1999
400	20231124	124600	145751087	1680	1680	1680	1680	1
401	20231124	124500	145749407	1681	1681	1681	1681	0
402	20231124	124400	145749407	1681	1681	1681	1681	0
403	20231124	124300	145749407	1681	1681	1681	1681	0
404	20231124	124200	145749407	1681	1681	1681	1681	0
405	20231124	124100	145749407	1681	1681	1681	1681	0
406	20231124	124000	145749407	1681	1681	1681	1681	0
407	20231124	123900	145749407	1681	1681	1681	1681	0
408	20231124	123800	145749407	1681	1681	1681	1681	0
409	20231124	123700	145749407	1681	1681	1681	1681	0
410	20231124	123600	145749407	1681	1681	1681	1681	0
411	20231124	123500	145749407	1681	1681	1681	1681	0
412	20231124	123400	145749407	1681	1681	1681	1681	0
413	20231124	123300	145749407	1681	1681	1681	1681	62
414	20231124	123200	145645185	1681	1680	1681	1680	1997
415	20231124	123100	142288626	1681	1681	1681	1681	0
416	20231124	123000	142288626	1681	1681	1681	1681	0
417	20231124	122900	142288626	1681	1681	1681	1681	0
418	20231124	122800	142288626	1681	1681	1681	1681	0
419	20231124	122700	142288626	1681	1678	1681	1674	2917
420	20231124	122600	137397564	1681	1681	1681	1681	0
421	20231124	122500	137397564	1681	1681	1681	1681	0
422	20231124	122400	137397564	1681	1681	1681	1681	0
423	20231124	122300	137397564	1681	1681	1681	1681	0
424	20231124	122200	137397564	1681	1681	1681	1681	0
425	20231124	122100	137397564	1681	1681	1681	1681	779
426	20231124	122000	136088065	1681	1680	1681	1678	2240
427	20231124	121900	132324875	1680	1680	1680	1680	0
428	20231124	121800	132324875	1680	1680	1680	1680	0
429	20231124	121700	132324875	1680	1680	1680	1680	0
430	20231124	121600	132324875	1680	1680	1680	1680	0
431	20231124	121500	132324875	1680	1680	1680	1680	0
432	20231124	121400	132324875	1680	1680	1680	1680	0
433	20231124	121300	132324875	1680	1680	1680	1680	0
434	20231124	121200	132324875	1680	1680	1680	1680	0
435	20231124	121100	132324875	1680	1680	1680	1680	0
436	20231124	121000	132324875	1680	1680	1680	1680	0
437	20231124	120900	132324875	1680	1680	1680	1680	0
438	20231124	120800	132324875	1680	1680	1680	1680	0
439	20231124	120700	132324875	1680	1680	1680	1680	0
440	20231124	120600	132324875	1680	1678	1680	1678	544
441	20231124	120500	131412021	1678	1678	1678	1678	534
442	20231124	120400	130515969	1680	1680	1680	1680	0
443	20231124	120300	130515969	1680	1680	1680	1680	0
444	20231124	120200	130515969	1680	1680	1680	1680	0
445	20231124	120100	130515969	1680	1679	1680	1679	13
446	20231124	120000	130494131	1680	1680	1680	1680	0
447	20231124	115900	130494131	1680	1680	1680	1680	0
448	20231124	115800	130494131	1680	1680	1680	1680	0
449	20231124	115700	130494131	1680	1680	1680	1680	0
450	20231124	115600	130494131	1680	1680	1680	1680	0
451	20231124	115500	130494131	1680	1680	1680	1680	0
452	20231124	115400	130494131	1680	1680	1680	1680	0
453	20231124	115300	130494131	1680	1680	1680	1680	11
454	20231124	115200	130475651	1677	1678	1678	1677	1000
455	20231124	115100	128798458	1680	1678	1680	1678	12
456	20231124	115000	128778300	1680	1680	1680	1680	0
457	20231124	114900	128778300	1680	1680	1680	1680	16
458	20231124	114800	128751420	1678	1678	1678	1678	1
459	20231124	114700	128749742	1680	1680	1680	1680	0
460	20231124	114600	128749742	1680	1678	1680	1678	118
461	20231124	114500	128551706	1680	1680	1680	1680	0
462	20231124	114400	128551706	1680	1680	1680	1680	11
463	20231124	114300	128533226	1677	1677	1677	1677	80
464	20231124	114200	128399066	1680	1680	1680	1680	0
465	20231124	114100	128399066	1680	1680	1680	1680	0
466	20231124	114000	128399066	1680	1680	1680	1680	0
467	20231124	113900	128399066	1680	1680	1680	1680	0
468	20231124	113800	128399066	1680	1680	1680	1680	0
469	20231124	113700	128399066	1680	1680	1680	1680	0
470	20231124	113600	128399066	1680	1678	1680	1677	1385
471	20231124	113500	126075159	1680	1680	1680	1680	11
472	20231124	113400	126056679	1679	1679	1679	1679	0
473	20231124	113300	126056679	1679	1680	1680	1679	976
474	20231124	113200	124417209	1681	1681	1681	1681	18
475	20231124	113100	124386951	1681	1681	1681	1681	0
476	20231124	113000	124386951	1681	1681	1681	1681	0
477	20231124	112900	124386951	1681	1681	1681	1681	0
478	20231124	112800	124386951	1681	1681	1681	1681	0
479	20231124	112700	124386951	1681	1681	1681	1681	11
480	20231124	112600	124368460	1681	1681	1681	1681	0
481	20231124	112500	124368460	1681	1681	1681	1681	0
482	20231124	112400	124368460	1681	1681	1681	1681	0
483	20231124	112300	124368460	1681	1681	1681	1681	0
484	20231124	112200	124368460	1681	1681	1681	1681	80
485	20231124	112100	124233980	1682	1681	1682	1681	727
486	20231124	112000	123011882	1680	1680	1680	1680	1304
487	20231124	111900	120821162	1680	1680	1680	1680	0
488	20231124	111800	120821162	1680	1680	1680	1680	16
489	20231124	111700	120794282	1680	1680	1680	1680	0
490	20231124	111600	120794282	1680	1680	1680	1680	0
491	20231124	111500	120794282	1680	1680	1680	1680	0
492	20231124	111400	120794282	1680	1680	1680	1680	300
493	20231124	111300	120290282	1680	1680	1680	1680	11
494	20231124	111200	120271802	1680	1680	1680	1680	500
495	20231124	111100	119431802	1680	1679	1680	1679	595
496	20231124	111000	118432550	1679	1679	1679	1679	0
497	20231124	110900	118432550	1679	1679	1679	1679	1
498	20231124	110800	118430871	1679	1679	1679	1679	0
499	20231124	110700	118430871	1679	1679	1679	1679	0
500	20231124	110600	118430871	1679	1679	1679	1679	11
501	20231124	110500	118412402	1679	1679	1679	1679	20
502	20231124	110400	118378822	1679	1676	1679	1676	3393
503	20231124	110300	112682722	1680	1680	1680	1680	100
504	20231124	110200	112514722	1680	1680	1680	1680	11
505	20231124	110100	112496242	1680	1680	1680	1680	0
506	20231124	110000	112496242	1680	1680	1680	1680	79
507	20231124	105900	112363522	1681	1679	1681	1679	3510
508	20231124	105800	106467320	1679	1677	1679	1677	799
509	20231124	105700	105126955	1677	1676	1677	1676	402
510	20231124	105600	104453201	1676	1675	1676	1675	100
511	20231124	105500	104285691	1675	1674	1675	1674	1405
512	20231124	105400	101932820	1674	1674	1674	1674	0
513	20231124	105300	101932820	1674	1674	1674	1674	0
514	20231124	105200	101932820	1674	1672	1674	1672	3
515	20231124	105100	101927800	1674	1674	1674	1674	2
516	20231124	105000	101924452	1672	1672	1672	1672	36
517	20231124	104900	101864260	1674	1674	1674	1674	2
518	20231124	104800	101860912	1675	1675	1675	1675	88
519	20231124	104700	101713512	1675	1675	1675	1675	0
520	20231124	104600	101713512	1675	1675	1675	1675	0
521	20231124	104500	101713512	1675	1675	1675	1675	11
522	20231124	104400	101695087	1675	1675	1675	1675	5
523	20231124	104300	101686712	1672	1672	1672	1672	1
524	20231124	104200	101685040	1675	1675	1675	1675	0
525	20231124	104100	101685040	1675	1675	1675	1675	50
526	20231124	104000	101601290	1675	1675	1675	1675	0
527	20231124	103900	101601290	1675	1673	1675	1673	483
528	20231124	103800	100792977	1674	1674	1674	1674	0
529	20231124	103700	100792977	1674	1667	1674	1667	5478
530	20231124	103600	91655433	1667	1667	1667	1667	0
531	20231124	103500	91655433	1667	1667	1667	1667	0
532	20231124	103400	91655433	1667	1667	1667	1667	11
533	20231124	103300	91637096	1667	1665	1667	1665	11
534	20231124	103200	91618777	1667	1665	1667	1665	70
535	20231124	103100	91502223	1667	1665	1667	1665	191
536	20231124	103000	91183944	1667	1666	1667	1666	1402
537	20231124	102900	88848010	1666	1665	1666	1665	33
538	20231124	102800	88793063	1665	1665	1665	1665	0
539	20231124	102700	88793063	1665	1665	1665	1665	0
540	20231124	102600	88793063	1665	1665	1665	1665	0
541	20231124	102500	88793063	1665	1660	1665	1655	2199
542	20231124	102400	85150628	1665	1665	1665	1665	0
543	20231124	102300	85150628	1665	1665	1665	1665	0
544	20231124	102200	85150628	1665	1665	1665	1665	0
545	20231124	102100	85150628	1665	1665	1665	1665	0
546	20231124	102000	85150628	1665	1661	1665	1660	22002
547	20231124	101900	48627296	1664	1660	1664	1660	633
548	20231124	101800	47576320	1664	1664	1664	1664	0
549	20231124	101700	47576320	1664	1664	1664	1664	0
550	20231124	101600	47576320	1664	1661	1666	1661	899
551	20231124	101500	46083042	1661	1658	1661	1658	217
552	20231124	101400	45723212	1661	1661	1661	1661	1
553	20231124	101300	45721551	1661	1661	1661	1661	2
554	20231124	101200	45718229	1660	1661	1661	1660	406
555	20231124	101100	45044169	1666	1664	1666	1664	32
556	20231124	101000	44990918	1667	1667	1667	1667	0
557	20231124	100900	44990918	1667	1667	1667	1667	0
558	20231124	100800	44990918	1667	1667	1667	1667	0
559	20231124	100700	44990918	1667	1667	1667	1667	0
560	20231124	100600	44990918	1667	1667	1667	1667	0
561	20231124	100500	44990918	1667	1659	1667	1658	7
562	20231124	100400	44979291	1667	1667	1667	1667	5
563	20231124	100300	44970956	1668	1668	1668	1668	250
564	20231124	100200	44553956	1669	1669	1669	1669	0
565	20231124	100100	44553956	1669	1665	1669	1664	2198
566	20231124	100000	40890477	1666	1666	1666	1666	0
567	20231124	095900	40890477	1666	1666	1666	1666	0
568	20231124	095800	40890477	1666	1666	1666	1666	0
569	20231124	095700	40890477	1666	1666	1666	1666	0
570	20231124	095600	40890477	1666	1662	1666	1662	304
571	20231124	095500	40385213	1662	1662	1662	1662	0
572	20231124	095400	40385213	1662	1662	1662	1662	1
573	20231124	095300	40383551	1662	1662	1662	1662	0
574	20231124	095200	40383551	1662	1658	1662	1658	291
575	20231124	095100	39901065	1662	1662	1662	1662	0
576	20231124	095000	39901065	1662	1662	1662	1662	0
577	20231124	094900	39901065	1662	1662	1662	1662	0
578	20231124	094800	39901065	1662	1656	1662	1653	3013
579	20231124	094700	34917449	1656	1656	1656	1656	8
580	20231124	094600	34904201	1662	1662	1662	1662	0
581	20231124	094500	34904201	1662	1662	1662	1662	0
582	20231124	094400	34904201	1662	1662	1662	1662	0
583	20231124	094300	34904201	1662	1662	1662	1662	2
584	20231124	094200	34900877	1655	1655	1655	1655	31
585	20231124	094100	34849572	1662	1662	1662	1662	0
586	20231124	094000	34849572	1662	1662	1662	1653	2504
587	20231124	093900	30709675	1661	1655	1661	1654	1191
588	20231124	093800	28739025	1662	1662	1662	1662	700
589	20231124	093700	27575625	1662	1662	1662	1662	0
590	20231124	093600	27575625	1662	1662	1662	1662	0
591	20231124	093500	27575625	1662	1662	1662	1662	0
592	20231124	093400	27575625	1662	1662	1662	1655	1015
593	20231124	093300	25894947	1660	1663	1664	1660	273
594	20231124	093200	25441154	1665	1665	1665	1665	0
595	20231124	093100	25441154	1665	1665	1665	1665	22
596	20231124	093000	25404524	1660	1660	1660	1660	100
597	20231124	092900	25238524	1660	1660	1660	1660	1
598	20231124	092800	25236864	1660	1660	1660	1660	0
599	20231124	092700	25236864	1660	1665	1665	1660	62
600	20231124	092600	25133889	1665	1665	1665	1665	0
601	20231124	092500	25133889	1665	1665	1665	1665	0
602	20231124	092400	25133889	1665	1665	1665	1665	0
603	20231124	092300	25133889	1665	1665	1665	1665	0
604	20231124	092200	25133889	1665	1665	1665	1665	0
605	20231124	092100	25133889	1665	1665	1665	1665	300
606	20231124	092000	24634389	1665	1665	1665	1665	0
607	20231124	091900	24634389	1665	1665	1665	1665	0
608	20231124	091800	24634389	1665	1665	1665	1665	10
609	20231124	091700	24617739	1665	1665	1665	1665	0
610	20231124	091600	24617739	1665	1661	1665	1661	717
611	20231124	091500	23426780	1661	1661	1661	1661	102
612	20231124	091400	23257358	1659	1654	1659	1654	191
613	20231124	091300	22940504	1661	1661	1661	1661	0
614	20231124	091200	22940504	1661	1654	1661	1653	722
615	20231124	091100	21746880	1654	1654	1654	1654	2570
616	20231124	091000	17496100	1663	1659	1663	1654	5760
617	20231124	090900	7955088	1663	1663	1663	1663	50
618	20231124	090800	7871938	1665	1665	1665	1665	0
619	20231124	090700	7871938	1665	1665	1665	1665	2
620	20231124	090600	7868608	1660	1665	1666	1660	2957
621	20231124	090500	2948267	1666	1660	1666	1660	1010
622	20231124	090400	1266189	1667	1667	1667	1667	0
623	20231124	090300	1266189	1667	1663	1667	1661	201
624	20231124	090200	932122	1665	1667	1669	1665	338
625	20231124	090100	368420	1656	1668	1668	1656	70
626	20231124	090000	252338	1669	1660	1669	1660	152