KissMeData/119650/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	201200	735284465	1592	1592	1592	1592	4132
3	20231124	201100	735284465	1592	1592	1592	1592	0
4	20231124	201000	735284465	1592	1592	1592	1592	0
5	20231124	200900	735284465	1592	1592	1592	1592	0
6	20231124	200800	735284465	1592	1592	1592	1592	0
7	20231124	200700	735284465	1592	1592	1592	1592	0
8	20231124	200600	735284465	1592	1592	1592	1592	0
9	20231124	200500	735284465	1592	1592	1592	1592	0
10	20231124	200400	735284465	1592	1592	1592	1592	0
11	20231124	200300	735284465	1592	1592	1592	1592	0
12	20231124	200200	735284465	1592	1592	1592	1592	0
13	20231124	200100	735284465	1592	1592	1592	1592	0
14	20231124	200000	735284465	1592	1592	1592	1592	0
15	20231124	195900	735284465	1592	1592	1592	1592	0
16	20231124	195800	735284465	1592	1592	1592	1592	0
17	20231124	195700	735284465	1592	1592	1592	1592	0
18	20231124	195600	735284465	1592	1592	1592	1592	0
19	20231124	195500	735284465	1592	1592	1592	1592	0
20	20231124	195400	735284465	1592	1592	1592	1592	0
21	20231124	195300	735284465	1592	1592	1592	1592	0
22	20231124	195200	735284465	1592	1592	1592	1592	0
23	20231124	195100	735284465	1592	1592	1592	1592	0
24	20231124	195000	735284465	1592	1592	1592	1592	0
25	20231124	194900	735284465	1592	1592	1592	1592	0
26	20231124	194800	735284465	1592	1592	1592	1592	0
27	20231124	194700	735284465	1592	1592	1592	1592	0
28	20231124	194600	735284465	1592	1592	1592	1592	0
29	20231124	194500	735284465	1592	1592	1592	1592	0
30	20231124	194400	735284465	1592	1592	1592	1592	0
31	20231124	194300	735284465	1592	1592	1592	1592	0
32	20231124	194200	735284465	1592	1592	1592	1592	4132
33	20231124	194100	735284465	1592	1592	1592	1592	0
34	20231124	194000	735284465	1592	1592	1592	1592	0
35	20231124	193900	735284465	1592	1592	1592	1592	0
36	20231124	193800	735284465	1592	1592	1592	1592	0
37	20231124	193700	735284465	1592	1592	1592	1592	0
38	20231124	193600	735284465	1592	1592	1592	1592	0
39	20231124	193500	735284465	1592	1592	1592	1592	0
40	20231124	193400	735284465	1592	1592	1592	1592	0
41	20231124	193300	735284465	1592	1592	1592	1592	0
42	20231124	193200	735284465	1592	1592	1592	1592	0
43	20231124	193100	735284465	1592	1592	1592	1592	0
44	20231124	193000	735284465	1592	1592	1592	1592	0
45	20231124	192900	735284465	1592	1592	1592	1592	0
46	20231124	192800	735284465	1592	1592	1592	1592	0
47	20231124	192700	735284465	1592	1592	1592	1592	0
48	20231124	192600	735284465	1592	1592	1592	1592	0
49	20231124	192500	735284465	1592	1592	1592	1592	0
50	20231124	192400	735284465	1592	1592	1592	1592	0
51	20231124	192300	735284465	1592	1592	1592	1592	0
52	20231124	192200	735284465	1592	1592	1592	1592	0
53	20231124	192100	735284465	1592	1592	1592	1592	0
54	20231124	192000	735284465	1592	1592	1592	1592	0
55	20231124	191900	735284465	1592	1592	1592	1592	0
56	20231124	191800	735284465	1592	1592	1592	1592	0
57	20231124	191700	735284465	1592	1592	1592	1592	0
58	20231124	191600	735284465	1592	1592	1592	1592	0
59	20231124	191500	735284465	1592	1592	1592	1592	0
60	20231124	191400	735284465	1592	1592	1592	1592	0
61	20231124	191300	735284465	1592	1592	1592	1592	0
62	20231124	191200	735284465	1592	1592	1592	1592	4132
63	20231124	191100	735284465	1592	1592	1592	1592	0
64	20231124	191000	735284465	1592	1592	1592	1592	0
65	20231124	190900	735284465	1592	1592	1592	1592	0
66	20231124	190800	735284465	1592	1592	1592	1592	0
67	20231124	190700	735284465	1592	1592	1592	1592	0
68	20231124	190600	735284465	1592	1592	1592	1592	0
69	20231124	190500	735284465	1592	1592	1592	1592	0
70	20231124	190400	735284465	1592	1592	1592	1592	0
71	20231124	190300	735284465	1592	1592	1592	1592	0
72	20231124	190200	735284465	1592	1592	1592	1592	0
73	20231124	190100	735284465	1592	1592	1592	1592	0
74	20231124	190000	735284465	1592	1592	1592	1592	0
75	20231124	185900	735284465	1592	1592	1592	1592	0
76	20231124	185800	735284465	1592	1592	1592	1592	0
77	20231124	185700	735284465	1592	1592	1592	1592	0
78	20231124	185600	735284465	1592	1592	1592	1592	0
79	20231124	185500	735284465	1592	1592	1592	1592	0
80	20231124	185400	735284465	1592	1592	1592	1592	0
81	20231124	185300	735284465	1592	1592	1592	1592	0
82	20231124	185200	735284465	1592	1592	1592	1592	0
83	20231124	185100	735284465	1592	1592	1592	1592	0
84	20231124	185000	735284465	1592	1592	1592	1592	0
85	20231124	184900	735284465	1592	1592	1592	1592	0
86	20231124	184800	735284465	1592	1592	1592	1592	0
87	20231124	184700	735284465	1592	1592	1592	1592	0
88	20231124	184600	735284465	1592	1592	1592	1592	0
89	20231124	184500	735284465	1592	1592	1592	1592	0
90	20231124	184400	735284465	1592	1592	1592	1592	0
91	20231124	184300	735284465	1592	1592	1592	1592	0
92	20231124	184200	735284465	1592	1592	1592	1592	4132
93	20231124	184100	735284465	1592	1592	1592	1592	0
94	20231124	184000	735284465	1592	1592	1592	1592	0
95	20231124	183900	735284465	1592	1592	1592	1592	0
96	20231124	183800	735284465	1592	1592	1592	1592	0
97	20231124	183700	735284465	1592	1592	1592	1592	0
98	20231124	183600	735284465	1592	1592	1592	1592	0
99	20231124	183500	735284465	1592	1592	1592	1592	0
100	20231124	183400	735284465	1592	1592	1592	1592	0
101	20231124	183300	735284465	1592	1592	1592	1592	0
102	20231124	183200	735284465	1592	1592	1592	1592	0
103	20231124	183100	735284465	1592	1592	1592	1592	0
104	20231124	183000	735284465	1592	1592	1592	1592	0
105	20231124	182900	735284465	1592	1592	1592	1592	0
106	20231124	182800	735284465	1592	1592	1592	1592	0
107	20231124	182700	735284465	1592	1592	1592	1592	0
108	20231124	182600	735284465	1592	1592	1592	1592	0
109	20231124	182500	735284465	1592	1592	1592	1592	0
110	20231124	182400	735284465	1592	1592	1592	1592	0
111	20231124	182300	735284465	1592	1592	1592	1592	0
112	20231124	182200	735284465	1592	1592	1592	1592	0
113	20231124	182100	735284465	1592	1592	1592	1592	0
114	20231124	182000	735284465	1592	1592	1592	1592	0
115	20231124	181900	735284465	1592	1592	1592	1592	0
116	20231124	181800	735284465	1592	1592	1592	1592	0
117	20231124	181700	735284465	1592	1592	1592	1592	0
118	20231124	181600	735284465	1592	1592	1592	1592	0
119	20231124	181500	735284465	1592	1592	1592	1592	0
120	20231124	181400	735284465	1592	1592	1592	1592	0
121	20231124	181300	735284465	1592	1592	1592	1592	0
122	20231124	181200	735284465	1592	1592	1592	1592	4132
123	20231124	181100	735284465	1592	1592	1592	1592	0
124	20231124	181000	735284465	1592	1592	1592	1592	0
125	20231124	180900	735284465	1592	1592	1592	1592	0
126	20231124	180800	735284465	1592	1592	1592	1592	0
127	20231124	180700	735284465	1592	1592	1592	1592	0
128	20231124	180600	735284465	1592	1592	1592	1592	0
129	20231124	180500	735284465	1592	1592	1592	1592	0
130	20231124	180400	735284465	1592	1592	1592	1592	0
131	20231124	180300	735284465	1592	1592	1592	1592	0
132	20231124	180200	735284465	1592	1592	1592	1592	0
133	20231124	180100	735284465	1592	1592	1592	1592	0
134	20231124	180000	735284465	1592	1592	1592	1592	0
135	20231124	175900	735284465	1592	1592	1592	1592	0
136	20231124	175800	735284465	1592	1592	1592	1592	0
137	20231124	175700	735284465	1592	1592	1592	1592	0
138	20231124	175600	735284465	1592	1592	1592	1592	0
139	20231124	175500	735284465	1592	1592	1592	1592	0
140	20231124	175400	735284465	1592	1592	1592	1592	0
141	20231124	175300	735284465	1592	1592	1592	1592	0
142	20231124	175200	735284465	1592	1592	1592	1592	0
143	20231124	175100	735284465	1592	1592	1592	1592	0
144	20231124	175000	735284465	1592	1592	1592	1592	0
145	20231124	174900	735284465	1592	1592	1592	1592	0
146	20231124	174800	735284465	1592	1592	1592	1592	0
147	20231124	174700	735284465	1592	1592	1592	1592	0
148	20231124	174600	735284465	1592	1592	1592	1592	0
149	20231124	174500	735284465	1592	1592	1592	1592	0
150	20231124	174400	735284465	1592	1592	1592	1592	0
151	20231124	174300	735284465	1592	1592	1592	1592	0
152	20231124	174200	735284465	1592	1592	1592	1592	4132
153	20231124	174100	735284465	1592	1592	1592	1592	0
154	20231124	174000	735284465	1592	1592	1592	1592	0
155	20231124	173900	735284465	1592	1592	1592	1592	0
156	20231124	173800	735284465	1592	1592	1592	1592	0
157	20231124	173700	735284465	1592	1592	1592	1592	0
158	20231124	173600	735284465	1592	1592	1592	1592	0
159	20231124	173500	735284465	1592	1592	1592	1592	0
160	20231124	173400	735284465	1592	1592	1592	1592	0
161	20231124	173300	735284465	1592	1592	1592	1592	0
162	20231124	173200	735284465	1592	1592	1592	1592	0
163	20231124	173100	735284465	1592	1592	1592	1592	0
164	20231124	173000	735284465	1592	1592	1592	1592	0
165	20231124	172900	735284465	1592	1592	1592	1592	0
166	20231124	172800	735284465	1592	1592	1592	1592	0
167	20231124	172700	735284465	1592	1592	1592	1592	0
168	20231124	172600	735284465	1592	1592	1592	1592	0
169	20231124	172500	735284465	1592	1592	1592	1592	0
170	20231124	172400	735284465	1592	1592	1592	1592	0
171	20231124	172300	735284465	1592	1592	1592	1592	0
172	20231124	172200	735284465	1592	1592	1592	1592	0
173	20231124	172100	735284465	1592	1592	1592	1592	0
174	20231124	172000	735284465	1592	1592	1592	1592	0
175	20231124	171900	735284465	1592	1592	1592	1592	0
176	20231124	171800	735284465	1592	1592	1592	1592	0
177	20231124	171700	735284465	1592	1592	1592	1592	0
178	20231124	171600	735284465	1592	1592	1592	1592	0
179	20231124	171500	735284465	1592	1592	1592	1592	0
180	20231124	171400	735284465	1592	1592	1592	1592	0
181	20231124	171300	735284465	1592	1592	1592	1592	0
182	20231124	171200	735284465	1592	1592	1592	1592	4132
183	20231124	171100	735284465	1592	1592	1592	1592	0
184	20231124	171000	735284465	1592	1592	1592	1592	0
185	20231124	170900	735284465	1592	1592	1592	1592	0
186	20231124	170800	735284465	1592	1592	1592	1592	0
187	20231124	170700	735284465	1592	1592	1592	1592	0
188	20231124	170600	735284465	1592	1592	1592	1592	0
189	20231124	170500	735284465	1592	1592	1592	1592	0
190	20231124	170400	735284465	1592	1592	1592	1592	0
191	20231124	170300	735284465	1592	1592	1592	1592	0
192	20231124	170200	735284465	1592	1592	1592	1592	0
193	20231124	170100	735284465	1592	1592	1592	1592	0
194	20231124	170000	735284465	1592	1592	1592	1592	0
195	20231124	165900	735284465	1592	1592	1592	1592	0
196	20231124	165800	735284465	1592	1592	1592	1592	0
197	20231124	165700	735284465	1592	1592	1592	1592	0
198	20231124	165600	735284465	1592	1592	1592	1592	0
199	20231124	165500	735284465	1592	1592	1592	1592	0
200	20231124	165400	735284465	1592	1592	1592	1592	0
201	20231124	165300	735284465	1592	1592	1592	1592	0
202	20231124	165200	735284465	1592	1592	1592	1592	0
203	20231124	165100	735284465	1592	1592	1592	1592	0
204	20231124	165000	735284465	1592	1592	1592	1592	0
205	20231124	164900	735284465	1592	1592	1592	1592	0
206	20231124	164800	735284465	1592	1592	1592	1592	0
207	20231124	164700	735284465	1592	1592	1592	1592	0
208	20231124	164600	735284465	1592	1592	1592	1592	0
209	20231124	164500	735284465	1592	1592	1592	1592	0
210	20231124	164400	735284465	1592	1592	1592	1592	0
211	20231124	164300	735284465	1592	1592	1592	1592	0
212	20231124	164200	735284465	1592	1592	1592	1592	4132
213	20231124	164100	735284465	1592	1592	1592	1592	0
214	20231124	164000	735284465	1592	1592	1592	1592	0
215	20231124	163900	735284465	1592	1592	1592	1592	0
216	20231124	163800	735284465	1592	1592	1592	1592	0
217	20231124	163700	735284465	1592	1592	1592	1592	0
218	20231124	163600	735284465	1592	1592	1592	1592	0
219	20231124	163500	735284465	1592	1592	1592	1592	0
220	20231124	163400	735284465	1592	1592	1592	1592	0
221	20231124	163300	735284465	1592	1592	1592	1592	0
222	20231124	163200	735284465	1592	1592	1592	1592	0
223	20231124	163100	735284465	1592	1592	1592	1592	0
224	20231124	163000	735284465	1592	1592	1592	1592	0
225	20231124	162900	735284465	1592	1592	1592	1592	0
226	20231124	162800	735284465	1592	1592	1592	1592	0
227	20231124	162700	735284465	1592	1592	1592	1592	0
228	20231124	162600	735284465	1592	1592	1592	1592	0
229	20231124	162500	735284465	1592	1592	1592	1592	0
230	20231124	162400	735284465	1592	1592	1592	1592	0
231	20231124	162300	735284465	1592	1592	1592	1592	0
232	20231124	162200	735284465	1592	1592	1592	1592	0
233	20231124	162100	735284465	1592	1592	1592	1592	0
234	20231124	162000	735284465	1592	1592	1592	1592	0
235	20231124	161900	735284465	1592	1592	1592	1592	0
236	20231124	161800	735284465	1592	1592	1592	1592	0
237	20231124	161700	735284465	1592	1592	1592	1592	0
238	20231124	161600	735284465	1592	1592	1592	1592	0
239	20231124	161500	735284465	1592	1592	1592	1592	0
240	20231124	161400	735284465	1592	1592	1592	1592	0
241	20231124	161300	735284465	1592	1592	1592	1592	0
242	20231124	161200	735284465	1592	1592	1592	1592	4132
243	20231124	161100	735284465	1592	1592	1592	1592	0
244	20231124	161000	735284465	1592	1592	1592	1592	0
245	20231124	160900	735284465	1592	1592	1592	1592	0
246	20231124	160800	735284465	1592	1592	1592	1592	0
247	20231124	160700	735284465	1592	1592	1592	1592	0
248	20231124	160600	735284465	1592	1592	1592	1592	0
249	20231124	160500	735284465	1592	1592	1592	1592	0
250	20231124	160400	735284465	1592	1592	1592	1592	0
251	20231124	160300	735284465	1592	1592	1592	1592	0
252	20231124	160200	735284465	1592	1592	1592	1592	0
253	20231124	160100	735284465	1592	1592	1592	1592	0
254	20231124	160000	735284465	1592	1592	1592	1592	0
255	20231124	155900	735284465	1592	1592	1592	1592	0
256	20231124	155800	735284465	1592	1592	1592	1592	0
257	20231124	155700	735284465	1592	1592	1592	1592	0
258	20231124	155600	735284465	1592	1592	1592	1592	0
259	20231124	155500	735284465	1592	1592	1592	1592	0
260	20231124	155400	735284465	1592	1592	1592	1592	0
261	20231124	155300	735284465	1592	1592	1592	1592	0
262	20231124	155200	735284465	1592	1592	1592	1592	0
263	20231124	155100	735284465	1592	1592	1592	1592	0
264	20231124	155000	735284465	1592	1592	1592	1592	0
265	20231124	154900	735284465	1592	1592	1592	1592	0
266	20231124	154800	735284465	1592	1592	1592	1592	0
267	20231124	154700	735284465	1592	1592	1592	1592	0
268	20231124	154600	735284465	1592	1592	1592	1592	0
269	20231124	154500	735284465	1592	1592	1592	1592	0
270	20231124	154400	735284465	1592	1592	1592	1592	0
271	20231124	154300	735284465	1592	1592	1592	1592	0
272	20231124	154200	735284465	1592	1592	1592	1592	4132
273	20231124	154100	735284465	1592	1592	1592	1592	0
274	20231124	154000	735284465	1592	1592	1592	1592	0
275	20231124	153900	735284465	1592	1592	1592	1592	0
276	20231124	153800	735284465	1592	1592	1592	1592	0
277	20231124	153700	735284465	1592	1592	1592	1592	0
278	20231124	153600	735284465	1592	1592	1592	1592	0
279	20231124	153500	735284465	1592	1592	1592	1592	0
280	20231124	153400	735284465	1592	1592	1592	1592	0
281	20231124	153300	735284465	1592	1592	1592	1592	0
282	20231124	153200	735284465	1592	1592	1592	1592	0
283	20231124	153100	735284465	1592	1592	1592	1592	0
284	20231124	153000	735284465	1592	1592	1592	1592	4132
285	20231124	152900	728706321	1589	1589	1589	1589	0
286	20231124	152800	728706321	1589	1589	1589	1589	0
287	20231124	152700	728706321	1589	1589	1589	1589	0
288	20231124	152600	728706321	1589	1589	1589	1589	0
289	20231124	152500	728706321	1589	1589	1589	1589	0
290	20231124	152400	728706321	1589	1589	1589	1589	0
291	20231124	152300	728706321	1589	1589	1589	1589	0
292	20231124	152200	728706321	1589	1589	1589	1589	0
293	20231124	152100	728706321	1589	1589	1589	1589	0
294	20231124	152000	728706321	1589	1589	1589	1589	0
295	20231124	151900	728706321	1589	1589	1589	1589	761
296	20231124	151800	727497092	1589	1585	1589	1585	508
297	20231124	151700	726690380	1585	1585	1585	1585	162
298	20231124	151600	726433610	1585	1589	1589	1585	712
299	20231124	151500	725304635	1590	1591	1591	1590	105
300	20231124	151400	725137585	1592	1584	1592	1584	4721
301	20231124	151300	717657158	1583	1583	1583	1583	0
302	20231124	151200	717657158	1583	1582	1583	1582	1040
303	20231124	151100	716010878	1582	1583	1583	1582	4
304	20231124	151000	716004549	1582	1582	1582	1582	5
305	20231124	150900	715996639	1582	1582	1582	1582	947
306	20231124	150800	714498485	1583	1583	1583	1583	0
307	20231124	150700	714498485	1583	1583	1583	1583	95
308	20231124	150600	714348100	1584	1584	1584	1584	105
309	20231124	150500	714181780	1583	1583	1584	1583	607
310	20231124	150400	713220600	1583	1583	1583	1583	84
311	20231124	150300	713087628	1582	1583	1583	1582	355
312	20231124	150200	712525955	1582	1582	1582	1582	441
313	20231124	150100	711828293	1582	1582	1582	1581	579
314	20231124	150000	710912439	1582	1582	1583	1582	412
315	20231124	145900	710260643	1582	1582	1582	1582	25
316	20231124	145800	710221093	1582	1582	1582	1582	1200
317	20231124	145700	708322693	1582	1582	1582	1582	945
318	20231124	145600	706827703	1581	1581	1581	1581	216
319	20231124	145500	706486207	1582	1582	1582	1581	330
320	20231124	145400	705964365	1582	1582	1582	1582	11
321	20231124	145300	705946963	1582	1582	1582	1582	89
322	20231124	145200	705806165	1582	1582	1582	1582	1440
323	20231124	145100	703528085	1582	1582	1582	1582	99
324	20231124	145000	703371467	1583	1583	1583	1583	2566
325	20231124	144900	699309489	1583	1584	1584	1583	500
326	20231124	144800	698517988	1584	1584	1584	1584	0
327	20231124	144700	698517988	1584	1584	1584	1584	1
328	20231124	144600	698516404	1583	1583	1583	1583	0
329	20231124	144500	698516404	1583	1583	1583	1583	45
330	20231124	144400	698445169	1582	1582	1582	1582	220
331	20231124	144300	698097129	1583	1583	1583	1583	189
332	20231124	144200	697797942	1583	1582	1583	1582	1044
333	20231124	144100	696145986	1583	1582	1583	1582	1571
334	20231124	144000	693660662	1582	1583	1583	1582	335
335	20231124	143900	693130507	1583	1583	1583	1583	127
336	20231124	143800	692929466	1583	1583	1584	1583	3079
337	20231124	143700	688055408	1584	1584	1584	1584	6
338	20231124	143600	688045904	1584	1584	1584	1584	56
339	20231124	143500	687957200	1585	1585	1585	1585	4
340	20231124	143400	687950860	1585	1585	1585	1585	257
341	20231124	143300	687543515	1585	1586	1586	1585	880
342	20231124	143200	686148708	1586	1588	1588	1586	16
343	20231124	143100	686123305	1588	1591	1591	1588	1519
344	20231124	143000	683708098	1592	1586	1596	1586	504
345	20231124	142900	682908232	1585	1585	1585	1585	25
346	20231124	142800	682868607	1585	1585	1585	1585	2
347	20231124	142700	682865437	1584	1585	1585	1583	1135
348	20231124	142600	681066722	1585	1582	1586	1582	349
349	20231124	142500	680513999	1582	1586	1586	1582	2012
350	20231124	142400	677327094	1587	1588	1588	1586	53
351	20231124	142300	677242983	1588	1588	1589	1587	305
352	20231124	142200	676758642	1589	1588	1590	1586	5821
353	20231124	142100	667517711	1578	1598	1598	1578	8358
354	20231124	142000	654290494	1598	1579	1603	1579	15729
355	20231124	141900	629271260	1579	1579	1579	1579	101
356	20231124	141800	629111781	1578	1578	1578	1578	225
357	20231124	141700	628756731	1579	1579	1579	1579	39
358	20231124	141600	628695150	1578	1578	1578	1578	100
359	20231124	141500	628537350	1579	1579	1579	1579	73
360	20231124	141400	628422083	1579	1580	1580	1577	4493
361	20231124	141300	621327986	1580	1582	1582	1580	5344
362	20231124	141200	612882675	1582	1582	1582	1582	27
363	20231124	141100	612839961	1582	1582	1582	1582	484
364	20231124	141000	612074273	1582	1582	1582	1581	13
365	20231124	140900	612053717	1581	1581	1581	1581	74
366	20231124	140800	611936723	1581	1583	1583	1581	10234
367	20231124	140700	595750481	1583	1583	1584	1583	83
368	20231124	140600	595619089	1583	1587	1587	1583	1893
369	20231124	140500	592622450	1584	1584	1584	1584	41
370	20231124	140400	592557506	1583	1584	1584	1583	134
371	20231124	140300	592345313	1584	1586	1586	1584	3145
372	20231124	140200	587361578	1586	1586	1587	1585	1401
373	20231124	140100	585140621	1586	1586	1586	1586	0
374	20231124	140000	585140621	1586	1588	1588	1585	391
375	20231124	135900	584520555	1588	1588	1589	1587	105
376	20231124	135800	584353718	1589	1590	1593	1589	5
377	20231124	135700	584345765	1589	1590	1590	1589	33
378	20231124	135600	584293326	1590	1590	1590	1590	1
379	20231124	135500	584291736	1586	1591	1591	1586	2093
380	20231124	135400	580970972	1592	1590	1593	1590	172
381	20231124	135300	580697318	1590	1589	1590	1589	105
382	20231124	135200	580530369	1588	1588	1589	1587	967
383	20231124	135100	578995439	1588	1589	1589	1588	65
384	20231124	135000	578892217	1589	1590	1590	1589	233
385	20231124	134900	578521748	1588	1587	1589	1587	387
386	20231124	134800	577907576	1587	1587	1587	1587	14
387	20231124	134700	577885358	1587	1586	1587	1586	1338
388	20231124	134600	575762789	1585	1585	1585	1585	200
389	20231124	134500	575445789	1585	1584	1586	1584	492
390	20231124	134400	574666059	1584	1584	1585	1584	1084
391	20231124	134300	572949001	1585	1585	1585	1585	508
392	20231124	134200	572143821	1585	1585	1585	1585	1
393	20231124	134100	572142236	1586	1586	1586	1586	11
394	20231124	134000	572124790	1586	1583	1586	1583	398
395	20231124	133900	571494570	1582	1582	1582	1582	0
396	20231124	133800	571494570	1582	1583	1583	1582	3563
397	20231124	133700	565857894	1583	1582	1583	1582	220
398	20231124	133600	565509804	1582	1582	1582	1582	243
399	20231124	133500	565125378	1583	1583	1583	1583	122
400	20231124	133400	564932252	1583	1583	1583	1583	727
401	20231124	133300	563781411	1583	1583	1583	1583	525
402	20231124	133200	562950336	1583	1583	1583	1583	103
403	20231124	133100	562787287	1582	1583	1583	1582	956
404	20231124	133000	561273988	1583	1584	1584	1583	2891
405	20231124	132900	556697086	1584	1584	1584	1584	44
406	20231124	132800	556627390	1584	1584	1584	1584	333
407	20231124	132700	556099918	1584	1586	1586	1584	9877
408	20231124	132600	540453487	1586	1586	1586	1586	50
409	20231124	132500	540374187	1585	1585	1585	1585	521
410	20231124	132400	539548402	1585	1585	1585	1585	630
411	20231124	132300	538549852	1585	1586	1586	1585	2826
412	20231124	132200	534069358	1587	1587	1587	1587	627
413	20231124	132100	533074309	1586	1586	1586	1586	0
414	20231124	132000	533074309	1586	1586	1586	1586	14
415	20231124	131900	533052105	1588	1588	1588	1588	258
416	20231124	131800	532642401	1588	1588	1588	1588	0
417	20231124	131700	532642401	1588	1588	1588	1588	0
418	20231124	131600	532642401	1588	1588	1588	1588	0
419	20231124	131500	532642401	1588	1588	1588	1588	0
420	20231124	131400	532642401	1588	1588	1588	1588	3
421	20231124	131300	532637637	1591	1591	1591	1590	6
422	20231124	131200	532628094	1591	1586	1591	1584	1697
423	20231124	131100	529939000	1586	1585	1586	1585	428
424	20231124	131000	529260618	1585	1586	1586	1585	714
425	20231124	130900	528128924	1586	1591	1591	1586	2770
426	20231124	130800	523734326	1587	1591	1591	1587	1013
427	20231124	130700	522126671	1590	1591	1591	1587	10041
428	20231124	130600	506180361	1590	1591	1591	1590	6
429	20231124	130500	506170817	1591	1592	1592	1590	1133
430	20231124	130400	504369340	1592	1592	1592	1590	7
431	20231124	130300	504358202	1592	1592	1592	1592	4
432	20231124	130200	504351834	1591	1592	1592	1591	5287
433	20231124	130100	495940213	1592	1592	1592	1592	8
434	20231124	130000	495927477	1592	1592	1592	1592	9
435	20231124	125900	495913149	1592	1592	1592	1592	4
436	20231124	125800	495906781	1592	1592	1592	1592	671
437	20231124	125700	494838549	1592	1592	1592	1592	0
438	20231124	125600	494838549	1592	1592	1592	1592	8
439	20231124	125500	494825813	1592	1592	1592	1592	251
440	20231124	125400	494426221	1592	1592	1592	1592	115
441	20231124	125300	494243141	1593	1595	1595	1593	3
442	20231124	125200	494238359	1595	1595	1595	1595	2
443	20231124	125100	494235169	1593	1596	1596	1593	147
444	20231124	125000	494000563	1596	1596	1596	1596	0
445	20231124	124900	494000563	1596	1596	1596	1596	57
446	20231124	124800	493909591	1596	1596	1596	1596	0
447	20231124	124700	493909591	1596	1594	1596	1594	3131
448	20231124	124600	488914359	1595	1595	1595	1595	15
449	20231124	124500	488890434	1595	1594	1595	1594	467
450	20231124	124400	488145769	1592	1592	1592	1592	0
451	20231124	124300	488145769	1592	1592	1592	1592	24
452	20231124	124200	488107561	1592	1592	1592	1592	550
453	20231124	124100	487231961	1592	1592	1592	1592	242
454	20231124	124000	486846697	1591	1591	1591	1591	0
455	20231124	123900	486846697	1591	1591	1591	1590	360
456	20231124	123800	486273978	1591	1591	1591	1591	470
457	20231124	123700	485526208	1592	1592	1592	1592	0
458	20231124	123600	485526208	1592	1592	1592	1592	100
459	20231124	123500	485367008	1591	1592	1592	1591	709
460	20231124	123400	484238984	1591	1591	1591	1591	300
461	20231124	123300	483761684	1591	1591	1591	1591	10
462	20231124	123200	483745774	1590	1590	1590	1590	0
463	20231124	123100	483745774	1590	1590	1590	1590	11
464	20231124	123000	483728284	1590	1592	1592	1590	105
465	20231124	122900	483561324	1590	1592	1592	1590	60
466	20231124	122800	483465824	1590	1590	1590	1590	0
467	20231124	122700	483465824	1590	1591	1591	1590	8020
468	20231124	122600	470712974	1592	1592	1592	1592	3
469	20231124	122500	470708198	1592	1592	1592	1592	1
470	20231124	122400	470706606	1591	1596	1596	1591	2
471	20231124	122300	470703419	1590	1590	1590	1590	0
472	20231124	122200	470703419	1590	1590	1590	1590	300
473	20231124	122100	470226419	1590	1592	1592	1590	444
474	20231124	122000	469519918	1595	1595	1595	1595	0
475	20231124	121900	469519918	1595	1595	1595	1595	0
476	20231124	121800	469519918	1595	1595	1595	1595	0
477	20231124	121700	469519918	1595	1595	1595	1595	0
478	20231124	121600	469519918	1595	1595	1595	1595	62
479	20231124	121500	469421028	1591	1592	1592	1591	711
480	20231124	121400	468289120	1594	1594	1594	1594	1002
481	20231124	121300	466691932	1594	1594	1594	1594	2
482	20231124	121200	466688744	1591	1591	1591	1591	0
483	20231124	121100	466688744	1591	1592	1592	1591	1125
484	20231124	121000	464898858	1592	1592	1592	1592	0
485	20231124	120900	464898858	1592	1592	1592	1592	396
486	20231124	120800	464268426	1594	1594	1594	1594	100
487	20231124	120700	464109026	1594	1592	1594	1592	191
488	20231124	120600	463804952	1592	1592	1592	1592	633
489	20231124	120500	462797216	1593	1593	1593	1593	10
490	20231124	120400	462781286	1593	1593	1593	1593	4760
491	20231124	120300	455198606	1593	1593	1593	1593	100
492	20231124	120200	455039306	1594	1594	1594	1594	1979
493	20231124	120100	451884780	1594	1596	1596	1594	576
494	20231124	120000	450966306	1596	1596	1596	1596	400
495	20231124	115900	450327906	1596	1596	1596	1596	0
496	20231124	115800	450327906	1596	1596	1596	1596	0
497	20231124	115700	450327906	1596	1596	1596	1596	0
498	20231124	115600	450327906	1596	1596	1596	1596	0
499	20231124	115500	450327906	1596	1596	1596	1596	62
500	20231124	115400	450228954	1593	1593	1593	1593	0
501	20231124	115300	450228954	1593	1593	1593	1593	0
502	20231124	115200	450228954	1593	1593	1593	1593	0
503	20231124	115100	450228954	1593	1593	1593	1593	0
504	20231124	115000	450228954	1593	1593	1593	1593	1
505	20231124	114900	450227361	1593	1597	1598	1593	1160
506	20231124	114800	448378135	1598	1598	1598	1598	0
507	20231124	114700	448378135	1598	1596	1598	1596	165
508	20231124	114600	448114535	1595	1595	1595	1595	0
509	20231124	114500	448114535	1595	1594	1595	1594	13
510	20231124	114400	448093811	1592	1592	1592	1592	0
511	20231124	114300	448093811	1592	1593	1593	1592	998
512	20231124	114200	446504915	1592	1592	1592	1592	101
513	20231124	114100	446344123	1593	1594	1594	1593	1009
514	20231124	114000	444736679	1595	1595	1595	1595	10
515	20231124	113900	444720729	1595	1595	1595	1595	15
516	20231124	113800	444696804	1595	1595	1595	1595	0
517	20231124	113700	444696804	1595	1596	1598	1595	711
518	20231124	113600	443560674	1599	1599	1599	1599	30
519	20231124	113500	443512704	1599	1600	1600	1599	3
520	20231124	113400	443507905	1596	1600	1600	1596	214
521	20231124	113300	443166348	1600	1602	1603	1600	104
522	20231124	113200	442999672	1596	1596	1596	1596	10
523	20231124	113100	442983712	1602	1596	1602	1596	129
524	20231124	113000	442777370	1596	1596	1596	1596	20
525	20231124	112900	442745450	1591	1591	1591	1591	0
526	20231124	112800	442745450	1591	1595	1596	1591	675
527	20231124	112700	441670612	1594	1594	1594	1594	1
528	20231124	112600	441669018	1591	1591	1591	1591	0
529	20231124	112500	441669018	1591	1591	1591	1591	0
530	20231124	112400	441669018	1591	1591	1591	1591	92
531	20231124	112300	441522646	1591	1592	1592	1591	100
532	20231124	112200	441363545	1591	1591	1591	1591	0
533	20231124	112100	441363545	1591	1596	1596	1591	57
534	20231124	112000	441272603	1596	1591	1596	1591	1038
535	20231124	111900	439616145	1591	1591	1591	1591	94
536	20231124	111800	439466591	1591	1592	1592	1591	683
537	20231124	111700	438379936	1595	1595	1595	1595	83
538	20231124	111600	438247551	1595	1595	1595	1595	1
539	20231124	111500	438245956	1590	1590	1590	1590	0
540	20231124	111400	438245956	1590	1589	1590	1589	406
541	20231124	111300	437600606	1589	1589	1589	1589	48
542	20231124	111200	437524334	1589	1589	1590	1589	11
543	20231124	111100	437506851	1588	1588	1588	1588	1
544	20231124	111000	437505263	1587	1587	1587	1587	4041
545	20231124	110900	431092196	1588	1592	1592	1588	6284
546	20231124	110800	421099775	1592	1593	1593	1592	1258
547	20231124	110700	419096282	1593	1595	1595	1593	510
548	20231124	110600	418283798	1594	1594	1594	1594	2
549	20231124	110500	418280610	1594	1594	1594	1594	284
550	20231124	110400	417827914	1594	1595	1595	1594	2276
551	20231124	110300	414197920	1596	1596	1596	1596	20
552	20231124	110200	414166000	1595	1601	1601	1595	13476
553	20231124	110100	392611837	1601	1601	1601	1601	125
554	20231124	110000	392411712	1601	1601	1601	1601	96
555	20231124	105900	392258016	1601	1600	1601	1600	188
556	20231124	105800	391957213	1600	1601	1601	1600	328
557	20231124	105700	391432313	1601	1602	1602	1601	3652
558	20231124	105600	385585440	1602	1603	1603	1602	98
559	20231124	105500	385428440	1603	1603	1603	1602	41
560	20231124	105400	385362728	1602	1603	1603	1602	2652
561	20231124	105300	381112094	1604	1607	1607	1604	122
562	20231124	105200	380916325	1605	1606	1606	1605	303
563	20231124	105100	380429716	1607	1607	1607	1607	1222
564	20231124	105000	378465962	1608	1608	1608	1608	10
565	20231124	104900	378449882	1608	1608	1608	1608	4
566	20231124	104800	378443450	1610	1610	1610	1610	1
567	20231124	104700	378441840	1610	1608	1610	1608	574
568	20231124	104600	377517953	1608	1609	1609	1608	2
569	20231124	104500	377514736	1607	1608	1608	1607	12
570	20231124	104400	377495451	1608	1608	1608	1608	4
571	20231124	104300	377489019	1606	1606	1606	1606	209
572	20231124	104200	377153365	1606	1606	1606	1606	0
573	20231124	104100	377153365	1606	1608	1608	1606	592
574	20231124	104000	376202610	1607	1606	1607	1606	129
575	20231124	103900	375995374	1606	1604	1606	1603	269
576	20231124	103800	375564160	1603	1605	1605	1603	604
577	20231124	103700	374595895	1603	1603	1604	1603	1078
578	20231124	103600	372867835	1604	1604	1605	1604	2254
579	20231124	103500	369252418	1604	1606	1606	1604	2241
580	20231124	103400	365654923	1607	1607	1607	1607	14
581	20231124	103300	365632425	1607	1608	1608	1607	5215
582	20231124	103200	357251781	1608	1608	1608	1608	1757
583	20231124	103100	354426525	1608	1608	1608	1608	10
584	20231124	103000	354410445	1608	1608	1608	1608	380
585	20231124	102900	353799405	1608	1608	1608	1608	1
586	20231124	102800	353797797	1606	1608	1608	1606	3419
587	20231124	102700	348304704	1608	1608	1609	1607	3024
588	20231124	102600	343442392	1609	1609	1609	1608	48
589	20231124	102500	343365162	1608	1608	1608	1608	101
590	20231124	102400	343202754	1608	1609	1609	1608	756
591	20231124	102300	341986351	1610	1610	1610	1609	409
592	20231124	102200	341327893	1610	1609	1610	1609	27
593	20231124	102100	341284426	1609	1609	1609	1609	214
594	20231124	102000	340940100	1609	1609	1609	1609	282
595	20231124	101900	340486362	1609	1609	1609	1609	1099
596	20231124	101800	338718071	1609	1609	1609	1609	100
597	20231124	101700	338557171	1608	1609	1609	1608	1006
598	20231124	101600	336939517	1608	1608	1608	1608	0
599	20231124	101500	336939517	1608	1608	1608	1608	1221
600	20231124	101400	334976149	1609	1608	1609	1608	65
601	20231124	101300	334871626	1609	1608	1609	1608	273
602	20231124	101200	334432585	1609	1610	1610	1609	3264
603	20231124	101100	329180309	1610	1610	1610	1609	422
604	20231124	101000	328500904	1610	1610	1610	1610	2804
605	20231124	100900	323986464	1610	1609	1610	1609	565
606	20231124	100800	323077279	1609	1613	1616	1609	8175
607	20231124	100700	309903134	1613	1614	1614	1613	7832
608	20231124	100600	297262312	1614	1616	1616	1614	5088
609	20231124	100500	289046234	1617	1617	1617	1617	0
610	20231124	100400	289046234	1617	1617	1617	1617	87
611	20231124	100300	288905555	1617	1618	1618	1617	2302
612	20231124	100200	285183219	1618	1617	1618	1617	1238
613	20231124	100100	283180885	1618	1618	1618	1617	642
614	20231124	100000	282142560	1618	1617	1618	1617	139
615	20231124	095900	281917697	1617	1617	1617	1617	315
616	20231124	095800	281408342	1617	1617	1617	1617	26
617	20231124	095700	281366300	1618	1618	1618	1618	802
618	20231124	095600	280068664	1618	1617	1618	1617	7
619	20231124	095500	280057339	1617	1617	1617	1617	482
620	20231124	095400	279277945	1617	1617	1617	1617	0
621	20231124	095300	279277945	1617	1616	1617	1616	2217
622	20231124	095200	275695232	1616	1616	1616	1616	0
623	20231124	095100	275695232	1616	1615	1616	1615	2799
624	20231124	095000	271172621	1615	1615	1615	1615	23
625	20231124	094900	271135476	1616	1616	1616	1616	597
626	20231124	094800	270170724	1616	1616	1616	1616	24
627	20231124	094700	270131940	1617	1618	1618	1617	396
628	20231124	094600	269491596	1618	1619	1619	1617	3147
629	20231124	094500	264399046	1619	1621	1621	1619	2199
630	20231124	094400	260836102	1621	1624	1624	1621	8098
631	20231124	094300	247696792	1624	1624	1624	1624	261
632	20231124	094200	247272928	1623	1624	1624	1623	4107
633	20231124	094100	240604995	1623	1627	1627	1622	15935
634	20231124	094000	214731945	1628	1628	1629	1628	2146
635	20231124	093900	211236414	1628	1625	1628	1625	3905
636	20231124	093800	204886601	1625	1622	1625	1622	1775
637	20231124	093700	202005547	1621	1622	1622	1621	505
638	20231124	093600	201186542	1622	1622	1624	1622	4209
639	20231124	093500	194357714	1623	1623	1623	1622	309
640	20231124	093400	193856510	1622	1624	1624	1622	621
641	20231124	093300	192848959	1625	1623	1625	1620	1991
642	20231124	093200	189618744	1624	1613	1625	1613	26925
643	20231124	093100	146081184	1613	1614	1614	1610	8612
644	20231124	093000	132192340	1614	1614	1615	1614	978
645	20231124	092900	130613228	1614	1611	1615	1611	11679
646	20231124	092800	111777869	1611	1611	1611	1611	5929
647	20231124	092700	102226250	1613	1613	1613	1612	231
648	20231124	092600	101853765	1613	1612	1613	1612	1339
649	20231124	092500	99695267	1612	1613	1613	1612	1019
650	20231124	092400	98052421	1614	1615	1616	1614	1623
651	20231124	092300	95429981	1615	1615	1615	1615	21
652	20231124	092200	95396066	1615	1617	1617	1615	1291
653	20231124	092100	93308559	1617	1615	1617	1615	728
654	20231124	092000	92132043	1615	1616	1616	1615	112
655	20231124	091900	91951162	1614	1613	1615	1612	2616
656	20231124	091800	87730926	1613	1611	1613	1609	1007
657	20231124	091700	86110646	1609	1614	1614	1608	2959
658	20231124	091600	81346338	1614	1614	1615	1614	754
659	20231124	091500	80128872	1615	1616	1617	1615	7235
660	20231124	091400	68443412	1617	1619	1619	1617	683
661	20231124	091300	67337638	1619	1608	1619	1608	11155
662	20231124	091200	49357525	1608	1610	1611	1608	865
663	20231124	091100	47965006	1610	1606	1614	1605	1107
664	20231124	091000	46181398	1606	1606	1611	1605	4234
665	20231124	090900	39372367	1606	1606	1606	1606	50
666	20231124	090800	39292067	1602	1603	1606	1602	2457
667	20231124	090700	35353347	1603	1601	1606	1601	2822
668	20231124	090600	30831917	1601	1606	1606	1601	1027
669	20231124	090500	29186391	1608	1606	1609	1603	1350
670	20231124	090400	27020741	1603	1603	1606	1601	5556
671	20231124	090300	18112161	1602	1604	1604	1602	263
672	20231124	090200	17690314	1604	1603	1604	1603	1231
673	20231124	090100	15715845	1598	1605	1605	1598	3724
674	20231124	090000	9757666	1603	1598	1603	1598	6106