KissMeData/126640/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	201500	154770241	1666	1666	1666	1666	5438
3	20231124	201400	154770241	1666	1666	1666	1666	0
4	20231124	201300	154770241	1666	1666	1666	1666	0
5	20231124	201200	154770241	1666	1666	1666	1666	0
6	20231124	201100	154770241	1666	1666	1666	1666	0
7	20231124	201000	154770241	1666	1666	1666	1666	0
8	20231124	200900	154770241	1666	1666	1666	1666	0
9	20231124	200800	154770241	1666	1666	1666	1666	0
10	20231124	200700	154770241	1666	1666	1666	1666	0
11	20231124	200600	154770241	1666	1666	1666	1666	0
12	20231124	200500	154770241	1666	1666	1666	1666	0
13	20231124	200400	154770241	1666	1666	1666	1666	0
14	20231124	200300	154770241	1666	1666	1666	1666	0
15	20231124	200200	154770241	1666	1666	1666	1666	0
16	20231124	200100	154770241	1666	1666	1666	1666	0
17	20231124	200000	154770241	1666	1666	1666	1666	0
18	20231124	195900	154770241	1666	1666	1666	1666	0
19	20231124	195800	154770241	1666	1666	1666	1666	0
20	20231124	195700	154770241	1666	1666	1666	1666	0
21	20231124	195600	154770241	1666	1666	1666	1666	0
22	20231124	195500	154770241	1666	1666	1666	1666	0
23	20231124	195400	154770241	1666	1666	1666	1666	0
24	20231124	195300	154770241	1666	1666	1666	1666	0
25	20231124	195200	154770241	1666	1666	1666	1666	0
26	20231124	195100	154770241	1666	1666	1666	1666	0
27	20231124	195000	154770241	1666	1666	1666	1666	0
28	20231124	194900	154770241	1666	1666	1666	1666	0
29	20231124	194800	154770241	1666	1666	1666	1666	0
30	20231124	194700	154770241	1666	1666	1666	1666	0
31	20231124	194600	154770241	1666	1666	1666	1666	0
32	20231124	194500	154770241	1666	1666	1666	1666	5438
33	20231124	194400	154770241	1666	1666	1666	1666	0
34	20231124	194300	154770241	1666	1666	1666	1666	0
35	20231124	194200	154770241	1666	1666	1666	1666	0
36	20231124	194100	154770241	1666	1666	1666	1666	0
37	20231124	194000	154770241	1666	1666	1666	1666	0
38	20231124	193900	154770241	1666	1666	1666	1666	0
39	20231124	193800	154770241	1666	1666	1666	1666	0
40	20231124	193700	154770241	1666	1666	1666	1666	0
41	20231124	193600	154770241	1666	1666	1666	1666	0
42	20231124	193500	154770241	1666	1666	1666	1666	0
43	20231124	193400	154770241	1666	1666	1666	1666	0
44	20231124	193300	154770241	1666	1666	1666	1666	0
45	20231124	193200	154770241	1666	1666	1666	1666	0
46	20231124	193100	154770241	1666	1666	1666	1666	0
47	20231124	193000	154770241	1666	1666	1666	1666	0
48	20231124	192900	154770241	1666	1666	1666	1666	0
49	20231124	192800	154770241	1666	1666	1666	1666	0
50	20231124	192700	154770241	1666	1666	1666	1666	0
51	20231124	192600	154770241	1666	1666	1666	1666	0
52	20231124	192500	154770241	1666	1666	1666	1666	0
53	20231124	192400	154770241	1666	1666	1666	1666	0
54	20231124	192300	154770241	1666	1666	1666	1666	0
55	20231124	192200	154770241	1666	1666	1666	1666	0
56	20231124	192100	154770241	1666	1666	1666	1666	0
57	20231124	192000	154770241	1666	1666	1666	1666	0
58	20231124	191900	154770241	1666	1666	1666	1666	0
59	20231124	191800	154770241	1666	1666	1666	1666	0
60	20231124	191700	154770241	1666	1666	1666	1666	0
61	20231124	191600	154770241	1666	1666	1666	1666	0
62	20231124	191500	154770241	1666	1666	1666	1666	5438
63	20231124	191400	154770241	1666	1666	1666	1666	0
64	20231124	191300	154770241	1666	1666	1666	1666	0
65	20231124	191200	154770241	1666	1666	1666	1666	0
66	20231124	191100	154770241	1666	1666	1666	1666	0
67	20231124	191000	154770241	1666	1666	1666	1666	0
68	20231124	190900	154770241	1666	1666	1666	1666	0
69	20231124	190800	154770241	1666	1666	1666	1666	0
70	20231124	190700	154770241	1666	1666	1666	1666	0
71	20231124	190600	154770241	1666	1666	1666	1666	0
72	20231124	190500	154770241	1666	1666	1666	1666	0
73	20231124	190400	154770241	1666	1666	1666	1666	0
74	20231124	190300	154770241	1666	1666	1666	1666	0
75	20231124	190200	154770241	1666	1666	1666	1666	0
76	20231124	190100	154770241	1666	1666	1666	1666	0
77	20231124	190000	154770241	1666	1666	1666	1666	0
78	20231124	185900	154770241	1666	1666	1666	1666	0
79	20231124	185800	154770241	1666	1666	1666	1666	0
80	20231124	185700	154770241	1666	1666	1666	1666	0
81	20231124	185600	154770241	1666	1666	1666	1666	0
82	20231124	185500	154770241	1666	1666	1666	1666	0
83	20231124	185400	154770241	1666	1666	1666	1666	0
84	20231124	185300	154770241	1666	1666	1666	1666	0
85	20231124	185200	154770241	1666	1666	1666	1666	0
86	20231124	185100	154770241	1666	1666	1666	1666	0
87	20231124	185000	154770241	1666	1666	1666	1666	0
88	20231124	184900	154770241	1666	1666	1666	1666	0
89	20231124	184800	154770241	1666	1666	1666	1666	0
90	20231124	184700	154770241	1666	1666	1666	1666	0
91	20231124	184600	154770241	1666	1666	1666	1666	0
92	20231124	184500	154770241	1666	1666	1666	1666	5438
93	20231124	184400	154770241	1666	1666	1666	1666	0
94	20231124	184300	154770241	1666	1666	1666	1666	0
95	20231124	184200	154770241	1666	1666	1666	1666	0
96	20231124	184100	154770241	1666	1666	1666	1666	0
97	20231124	184000	154770241	1666	1666	1666	1666	0
98	20231124	183900	154770241	1666	1666	1666	1666	0
99	20231124	183800	154770241	1666	1666	1666	1666	0
100	20231124	183700	154770241	1666	1666	1666	1666	0
101	20231124	183600	154770241	1666	1666	1666	1666	0
102	20231124	183500	154770241	1666	1666	1666	1666	0
103	20231124	183400	154770241	1666	1666	1666	1666	0
104	20231124	183300	154770241	1666	1666	1666	1666	0
105	20231124	183200	154770241	1666	1666	1666	1666	0
106	20231124	183100	154770241	1666	1666	1666	1666	0
107	20231124	183000	154770241	1666	1666	1666	1666	0
108	20231124	182900	154770241	1666	1666	1666	1666	0
109	20231124	182800	154770241	1666	1666	1666	1666	0
110	20231124	182700	154770241	1666	1666	1666	1666	0
111	20231124	182600	154770241	1666	1666	1666	1666	0
112	20231124	182500	154770241	1666	1666	1666	1666	0
113	20231124	182400	154770241	1666	1666	1666	1666	0
114	20231124	182300	154770241	1666	1666	1666	1666	0
115	20231124	182200	154770241	1666	1666	1666	1666	0
116	20231124	182100	154770241	1666	1666	1666	1666	0
117	20231124	182000	154770241	1666	1666	1666	1666	0
118	20231124	181900	154770241	1666	1666	1666	1666	0
119	20231124	181800	154770241	1666	1666	1666	1666	0
120	20231124	181700	154770241	1666	1666	1666	1666	0
121	20231124	181600	154770241	1666	1666	1666	1666	0
122	20231124	181500	154770241	1666	1666	1666	1666	5438
123	20231124	181400	154770241	1666	1666	1666	1666	0
124	20231124	181300	154770241	1666	1666	1666	1666	0
125	20231124	181200	154770241	1666	1666	1666	1666	0
126	20231124	181100	154770241	1666	1666	1666	1666	0
127	20231124	181000	154770241	1666	1666	1666	1666	0
128	20231124	180900	154770241	1666	1666	1666	1666	0
129	20231124	180800	154770241	1666	1666	1666	1666	0
130	20231124	180700	154770241	1666	1666	1666	1666	0
131	20231124	180600	154770241	1666	1666	1666	1666	0
132	20231124	180500	154770241	1666	1666	1666	1666	0
133	20231124	180400	154770241	1666	1666	1666	1666	0
134	20231124	180300	154770241	1666	1666	1666	1666	0
135	20231124	180200	154770241	1666	1666	1666	1666	0
136	20231124	180100	154770241	1666	1666	1666	1666	0
137	20231124	180000	154770241	1666	1666	1666	1666	0
138	20231124	175900	154770241	1666	1666	1666	1666	0
139	20231124	175800	154770241	1666	1666	1666	1666	0
140	20231124	175700	154770241	1666	1666	1666	1666	0
141	20231124	175600	154770241	1666	1666	1666	1666	0
142	20231124	175500	154770241	1666	1666	1666	1666	0
143	20231124	175400	154770241	1666	1666	1666	1666	0
144	20231124	175300	154770241	1666	1666	1666	1666	0
145	20231124	175200	154770241	1666	1666	1666	1666	0
146	20231124	175100	154770241	1666	1666	1666	1666	0
147	20231124	175000	154770241	1666	1666	1666	1666	0
148	20231124	174900	154770241	1666	1666	1666	1666	0
149	20231124	174800	154770241	1666	1666	1666	1666	0
150	20231124	174700	154770241	1666	1666	1666	1666	0
151	20231124	174600	154770241	1666	1666	1666	1666	0
152	20231124	174500	154770241	1666	1666	1666	1666	5438
153	20231124	174400	154770241	1666	1666	1666	1666	0
154	20231124	174300	154770241	1666	1666	1666	1666	0
155	20231124	174200	154770241	1666	1666	1666	1666	0
156	20231124	174100	154770241	1666	1666	1666	1666	0
157	20231124	174000	154770241	1666	1666	1666	1666	0
158	20231124	173900	154770241	1666	1666	1666	1666	0
159	20231124	173800	154770241	1666	1666	1666	1666	0
160	20231124	173700	154770241	1666	1666	1666	1666	0
161	20231124	173600	154770241	1666	1666	1666	1666	0
162	20231124	173500	154770241	1666	1666	1666	1666	0
163	20231124	173400	154770241	1666	1666	1666	1666	0
164	20231124	173300	154770241	1666	1666	1666	1666	0
165	20231124	173200	154770241	1666	1666	1666	1666	0
166	20231124	173100	154770241	1666	1666	1666	1666	0
167	20231124	173000	154770241	1666	1666	1666	1666	0
168	20231124	172900	154770241	1666	1666	1666	1666	0
169	20231124	172800	154770241	1666	1666	1666	1666	0
170	20231124	172700	154770241	1666	1666	1666	1666	0
171	20231124	172600	154770241	1666	1666	1666	1666	0
172	20231124	172500	154770241	1666	1666	1666	1666	0
173	20231124	172400	154770241	1666	1666	1666	1666	0
174	20231124	172300	154770241	1666	1666	1666	1666	0
175	20231124	172200	154770241	1666	1666	1666	1666	0
176	20231124	172100	154770241	1666	1666	1666	1666	0
177	20231124	172000	154770241	1666	1666	1666	1666	0
178	20231124	171900	154770241	1666	1666	1666	1666	0
179	20231124	171800	154770241	1666	1666	1666	1666	0
180	20231124	171700	154770241	1666	1666	1666	1666	0
181	20231124	171600	154770241	1666	1666	1666	1666	0
182	20231124	171500	154770241	1666	1666	1666	1666	5438
183	20231124	171400	154770241	1666	1666	1666	1666	0
184	20231124	171300	154770241	1666	1666	1666	1666	0
185	20231124	171200	154770241	1666	1666	1666	1666	0
186	20231124	171100	154770241	1666	1666	1666	1666	0
187	20231124	171000	154770241	1666	1666	1666	1666	0
188	20231124	170900	154770241	1666	1666	1666	1666	0
189	20231124	170800	154770241	1666	1666	1666	1666	0
190	20231124	170700	154770241	1666	1666	1666	1666	0
191	20231124	170600	154770241	1666	1666	1666	1666	0
192	20231124	170500	154770241	1666	1666	1666	1666	0
193	20231124	170400	154770241	1666	1666	1666	1666	0
194	20231124	170300	154770241	1666	1666	1666	1666	0
195	20231124	170200	154770241	1666	1666	1666	1666	0
196	20231124	170100	154770241	1666	1666	1666	1666	0
197	20231124	170000	154770241	1666	1666	1666	1666	0
198	20231124	165900	154770241	1666	1666	1666	1666	0
199	20231124	165800	154770241	1666	1666	1666	1666	0
200	20231124	165700	154770241	1666	1666	1666	1666	0
201	20231124	165600	154770241	1666	1666	1666	1666	0
202	20231124	165500	154770241	1666	1666	1666	1666	0
203	20231124	165400	154770241	1666	1666	1666	1666	0
204	20231124	165300	154770241	1666	1666	1666	1666	0
205	20231124	165200	154770241	1666	1666	1666	1666	0
206	20231124	165100	154770241	1666	1666	1666	1666	0
207	20231124	165000	154770241	1666	1666	1666	1666	0
208	20231124	164900	154770241	1666	1666	1666	1666	0
209	20231124	164800	154770241	1666	1666	1666	1666	0
210	20231124	164700	154770241	1666	1666	1666	1666	0
211	20231124	164600	154770241	1666	1666	1666	1666	0
212	20231124	164500	154770241	1666	1666	1666	1666	5438
213	20231124	164400	154770241	1666	1666	1666	1666	0
214	20231124	164300	154770241	1666	1666	1666	1666	0
215	20231124	164200	154770241	1666	1666	1666	1666	0
216	20231124	164100	154770241	1666	1666	1666	1666	0
217	20231124	164000	154770241	1666	1666	1666	1666	0
218	20231124	163900	154770241	1666	1666	1666	1666	0
219	20231124	163800	154770241	1666	1666	1666	1666	0
220	20231124	163700	154770241	1666	1666	1666	1666	0
221	20231124	163600	154770241	1666	1666	1666	1666	0
222	20231124	163500	154770241	1666	1666	1666	1666	0
223	20231124	163400	154770241	1666	1666	1666	1666	0
224	20231124	163300	154770241	1666	1666	1666	1666	0
225	20231124	163200	154770241	1666	1666	1666	1666	0
226	20231124	163100	154770241	1666	1666	1666	1666	0
227	20231124	163000	154770241	1666	1666	1666	1666	0
228	20231124	162900	154770241	1666	1666	1666	1666	0
229	20231124	162800	154770241	1666	1666	1666	1666	0
230	20231124	162700	154770241	1666	1666	1666	1666	0
231	20231124	162600	154770241	1666	1666	1666	1666	0
232	20231124	162500	154770241	1666	1666	1666	1666	0
233	20231124	162400	154770241	1666	1666	1666	1666	0
234	20231124	162300	154770241	1666	1666	1666	1666	0
235	20231124	162200	154770241	1666	1666	1666	1666	0
236	20231124	162100	154770241	1666	1666	1666	1666	0
237	20231124	162000	154770241	1666	1666	1666	1666	0
238	20231124	161900	154770241	1666	1666	1666	1666	0
239	20231124	161800	154770241	1666	1666	1666	1666	0
240	20231124	161700	154770241	1666	1666	1666	1666	0
241	20231124	161600	154770241	1666	1666	1666	1666	0
242	20231124	161500	154770241	1666	1666	1666	1666	5438
243	20231124	161400	154770241	1666	1666	1666	1666	0
244	20231124	161300	154770241	1666	1666	1666	1666	0
245	20231124	161200	154770241	1666	1666	1666	1666	0
246	20231124	161100	154770241	1666	1666	1666	1666	0
247	20231124	161000	154770241	1666	1666	1666	1666	0
248	20231124	160900	154770241	1666	1666	1666	1666	0
249	20231124	160800	154770241	1666	1666	1666	1666	0
250	20231124	160700	154770241	1666	1666	1666	1666	0
251	20231124	160600	154770241	1666	1666	1666	1666	0
252	20231124	160500	154770241	1666	1666	1666	1666	0
253	20231124	160400	154770241	1666	1666	1666	1666	0
254	20231124	160300	154770241	1666	1666	1666	1666	0
255	20231124	160200	154770241	1666	1666	1666	1666	0
256	20231124	160100	154770241	1666	1666	1666	1666	0
257	20231124	160000	154770241	1666	1666	1666	1666	0
258	20231124	155900	154770241	1666	1666	1666	1666	0
259	20231124	155800	154770241	1666	1666	1666	1666	0
260	20231124	155700	154770241	1666	1666	1666	1666	0
261	20231124	155600	154770241	1666	1666	1666	1666	0
262	20231124	155500	154770241	1666	1666	1666	1666	0
263	20231124	155400	154770241	1666	1666	1666	1666	0
264	20231124	155300	154770241	1666	1666	1666	1666	0
265	20231124	155200	154770241	1666	1666	1666	1666	0
266	20231124	155100	154770241	1666	1666	1666	1666	0
267	20231124	155000	154770241	1666	1666	1666	1666	0
268	20231124	154900	154770241	1666	1666	1666	1666	0
269	20231124	154800	154770241	1666	1666	1666	1666	0
270	20231124	154700	154770241	1666	1666	1666	1666	0
271	20231124	154600	154770241	1666	1666	1666	1666	0
272	20231124	154500	154770241	1666	1666	1666	1666	5438
273	20231124	154400	154770241	1666	1666	1666	1666	0
274	20231124	154300	154770241	1666	1666	1666	1666	0
275	20231124	154200	154770241	1666	1666	1666	1666	0
276	20231124	154100	154770241	1666	1666	1666	1666	0
277	20231124	154000	154770241	1666	1666	1666	1666	0
278	20231124	153900	154770241	1666	1666	1666	1666	0
279	20231124	153800	154770241	1666	1666	1666	1666	0
280	20231124	153700	154770241	1666	1666	1666	1666	0
281	20231124	153600	154770241	1666	1666	1666	1666	0
282	20231124	153500	154770241	1666	1666	1666	1666	0
283	20231124	153400	154770241	1666	1666	1666	1666	0
284	20231124	153300	154770241	1666	1666	1666	1666	0
285	20231124	153200	154770241	1666	1666	1666	1666	0
286	20231124	153100	154770241	1666	1666	1666	1666	0
287	20231124	153000	154770241	1666	1666	1666	1666	5438
288	20231124	152900	145710533	1685	1685	1685	1685	0
289	20231124	152800	145710533	1685	1685	1685	1685	0
290	20231124	152700	145710533	1685	1685	1685	1685	0
291	20231124	152600	145710533	1685	1685	1685	1685	0
292	20231124	152500	145710533	1685	1685	1685	1685	0
293	20231124	152400	145710533	1685	1685	1685	1685	0
294	20231124	152300	145710533	1685	1685	1685	1685	0
295	20231124	152200	145710533	1685	1685	1685	1685	0
296	20231124	152100	145710533	1685	1685	1685	1685	0
297	20231124	152000	145710533	1685	1685	1685	1685	0
298	20231124	151900	145710533	1685	1685	1685	1685	101
299	20231124	151800	145540348	1685	1685	1685	1685	34
300	20231124	151700	145483058	1685	1684	1685	1684	199
301	20231124	151600	145147789	1684	1684	1684	1684	6
302	20231124	151500	145137685	1682	1682	1682	1682	0
303	20231124	151400	145137685	1682	1682	1682	1682	3
304	20231124	151300	145132639	1682	1682	1682	1682	0
305	20231124	151200	145132639	1682	1682	1682	1682	0
306	20231124	151100	145132639	1682	1682	1682	1682	0
307	20231124	151000	145132639	1682	1682	1682	1682	0
308	20231124	150900	145132639	1682	1682	1682	1682	0
309	20231124	150800	145132639	1682	1682	1682	1682	2
310	20231124	150700	145129275	1681	1678	1681	1670	730
311	20231124	150600	143909673	1678	1678	1678	1678	5
312	20231124	150500	143901283	1678	1678	1678	1678	0
313	20231124	150400	143901283	1678	1680	1680	1678	11
314	20231124	150300	143882823	1680	1680	1680	1680	0
315	20231124	150200	143882823	1680	1680	1680	1680	0
316	20231124	150100	143882823	1680	1680	1680	1680	0
317	20231124	150000	143882823	1680	1680	1680	1680	10
318	20231124	145900	143866023	1686	1686	1686	1686	0
319	20231124	145800	143866023	1686	1686	1686	1686	0
320	20231124	145700	143866023	1686	1686	1686	1686	1
321	20231124	145600	143864337	1687	1687	1687	1687	0
322	20231124	145500	143864337	1687	1687	1687	1687	0
323	20231124	145400	143864337	1687	1687	1687	1687	0
324	20231124	145300	143864337	1687	1687	1687	1687	0
325	20231124	145200	143864337	1687	1687	1687	1687	0
326	20231124	145100	143864337	1687	1687	1687	1687	0
327	20231124	145000	143864337	1687	1687	1687	1687	0
328	20231124	144900	143864337	1687	1687	1687	1687	0
329	20231124	144800	143864337	1687	1687	1687	1687	0
330	20231124	144700	143864337	1687	1687	1687	1687	0
331	20231124	144600	143864337	1687	1687	1687	1687	0
332	20231124	144500	143864337	1687	1687	1687	1687	0
333	20231124	144400	143864337	1687	1687	1687	1687	0
334	20231124	144300	143864337	1687	1687	1687	1687	19
335	20231124	144200	143832284	1687	1687	1687	1687	21
336	20231124	144100	143796857	1687	1687	1687	1687	4
337	20231124	144000	143790109	1687	1687	1687	1687	3
338	20231124	143900	143785048	1684	1684	1684	1684	0
339	20231124	143800	143785048	1684	1684	1684	1684	0
340	20231124	143700	143785048	1684	1684	1684	1684	20
341	20231124	143600	143751368	1687	1687	1687	1687	0
342	20231124	143500	143751368	1687	1669	1687	1669	11245
343	20231124	143400	124915320	1670	1680	1680	1670	7139
344	20231124	143300	112983797	1680	1680	1680	1680	0
345	20231124	143200	112983797	1680	1680	1680	1680	0
346	20231124	143100	112983797	1680	1680	1680	1680	0
347	20231124	143000	112983797	1680	1680	1680	1680	0
348	20231124	142900	112983797	1680	1680	1680	1680	0
349	20231124	142800	112983797	1680	1680	1680	1680	0
350	20231124	142700	112983797	1680	1680	1680	1680	0
351	20231124	142600	112983797	1680	1680	1680	1680	0
352	20231124	142500	112983797	1680	1681	1681	1680	8
353	20231124	142400	112970356	1679	1679	1679	1679	0
354	20231124	142300	112970356	1679	1679	1679	1679	0
355	20231124	142200	112970356	1679	1679	1679	1679	0
356	20231124	142100	112970356	1679	1679	1679	1679	0
357	20231124	142000	112970356	1679	1679	1679	1679	0
358	20231124	141900	112970356	1679	1679	1679	1679	0
359	20231124	141800	112970356	1679	1679	1679	1679	58
360	20231124	141700	112872974	1678	1678	1678	1678	0
361	20231124	141600	112872974	1678	1678	1678	1678	0
362	20231124	141500	112872974	1678	1678	1678	1678	35
363	20231124	141400	112814244	1678	1678	1678	1678	0
364	20231124	141300	112814244	1678	1678	1678	1678	0
365	20231124	141200	112814244	1678	1678	1678	1678	0
366	20231124	141100	112814244	1678	1678	1678	1678	0
367	20231124	141000	112814244	1678	1678	1678	1678	44
368	20231124	140900	112740412	1677	1677	1677	1677	0
369	20231124	140800	112740412	1677	1677	1677	1677	11
370	20231124	140700	112721965	1676	1676	1676	1676	0
371	20231124	140600	112721965	1676	1677	1677	1676	47
372	20231124	140500	112643187	1677	1688	1688	1677	3799
373	20231124	140400	106257410	1696	1696	1696	1696	0
374	20231124	140300	106257410	1696	1696	1696	1696	0
375	20231124	140200	106257410	1696	1696	1696	1696	0
376	20231124	140100	106257410	1696	1696	1696	1696	0
377	20231124	140000	106257410	1696	1696	1696	1696	0
378	20231124	135900	106257410	1696	1696	1696	1696	0
379	20231124	135800	106257410	1696	1696	1696	1696	0
380	20231124	135700	106257410	1696	1696	1696	1696	0
381	20231124	135600	106257410	1696	1696	1696	1696	0
382	20231124	135500	106257410	1696	1689	1696	1688	38
383	20231124	135400	106193228	1689	1689	1689	1689	0
384	20231124	135300	106193228	1689	1689	1689	1689	0
385	20231124	135200	106193228	1689	1689	1689	1689	17
386	20231124	135100	106164515	1689	1689	1689	1689	0
387	20231124	135000	106164515	1689	1689	1689	1689	0
388	20231124	134900	106164515	1689	1689	1689	1689	0
389	20231124	134800	106164515	1689	1689	1689	1689	0
390	20231124	134700	106164515	1689	1689	1689	1689	0
391	20231124	134600	106164515	1689	1689	1689	1689	100
392	20231124	134500	105995615	1689	1689	1690	1689	371
393	20231124	134400	105368683	1689	1693	1693	1689	5738
394	20231124	134300	95669755	1693	1697	1697	1693	103
395	20231124	134200	95494976	1692	1692	1692	1692	0
396	20231124	134100	95494976	1692	1692	1692	1692	0
397	20231124	134000	95494976	1692	1692	1692	1692	0
398	20231124	133900	95494976	1692	1692	1692	1692	0
399	20231124	133800	95494976	1692	1692	1692	1692	0
400	20231124	133700	95494976	1692	1692	1692	1692	0
401	20231124	133600	95494976	1692	1692	1692	1692	0
402	20231124	133500	95494976	1692	1692	1692	1692	35
403	20231124	133400	95435756	1697	1697	1697	1697	0
404	20231124	133300	95435756	1697	1697	1697	1697	0
405	20231124	133200	95435756	1697	1697	1697	1697	0
406	20231124	133100	95435756	1697	1697	1697	1697	6
407	20231124	133000	95425574	1697	1697	1697	1697	0
408	20231124	132900	95425574	1697	1697	1697	1697	12
409	20231124	132800	95405210	1697	1697	1697	1697	12
410	20231124	132700	95384846	1692	1692	1692	1692	0
411	20231124	132600	95384846	1692	1692	1692	1692	0
412	20231124	132500	95384846	1692	1692	1692	1692	0
413	20231124	132400	95384846	1692	1692	1692	1692	0
414	20231124	132300	95384846	1692	1692	1692	1692	0
415	20231124	132200	95384846	1692	1692	1692	1692	0
416	20231124	132100	95384846	1692	1692	1692	1692	0
417	20231124	132000	95384846	1692	1692	1692	1692	0
418	20231124	131900	95384846	1692	1692	1692	1692	0
419	20231124	131800	95384846	1692	1692	1692	1692	0
420	20231124	131700	95384846	1692	1692	1692	1692	0
421	20231124	131600	95384846	1692	1692	1692	1692	0
422	20231124	131500	95384846	1692	1692	1692	1692	35
423	20231124	131400	95325626	1698	1698	1698	1698	0
424	20231124	131300	95325626	1698	1698	1698	1698	0
425	20231124	131200	95325626	1698	1698	1698	1698	0
426	20231124	131100	95325626	1698	1698	1698	1698	0
427	20231124	131000	95325626	1698	1698	1698	1698	0
428	20231124	130900	95325626	1698	1698	1698	1698	1
429	20231124	130800	95323928	1691	1691	1691	1691	0
430	20231124	130700	95323928	1691	1691	1691	1691	0
431	20231124	130600	95323928	1691	1691	1691	1691	0
432	20231124	130500	95323928	1691	1691	1691	1691	0
433	20231124	130400	95323928	1691	1691	1691	1691	0
434	20231124	130300	95323928	1691	1691	1691	1691	0
435	20231124	130200	95323928	1691	1691	1691	1691	0
436	20231124	130100	95323928	1691	1691	1691	1691	0
437	20231124	130000	95323928	1691	1691	1691	1691	0
438	20231124	125900	95323928	1691	1691	1691	1691	0
439	20231124	125800	95323928	1691	1691	1691	1691	0
440	20231124	125700	95323928	1691	1691	1691	1691	0
441	20231124	125600	95323928	1691	1691	1691	1691	0
442	20231124	125500	95323928	1691	1691	1691	1691	35
443	20231124	125400	95264743	1698	1698	1698	1698	73
444	20231124	125300	95140789	1698	1698	1698	1698	44
445	20231124	125200	95066077	1691	1691	1691	1691	1
446	20231124	125100	95064386	1691	1691	1691	1691	0
447	20231124	125000	95064386	1691	1692	1692	1691	5128
448	20231124	124900	86392864	1698	1698	1698	1698	0
449	20231124	124800	86392864	1698	1698	1698	1698	0
450	20231124	124700	86392864	1698	1698	1698	1698	0
451	20231124	124600	86392864	1698	1698	1698	1698	60
452	20231124	124500	86290984	1693	1693	1693	1693	0
453	20231124	124400	86290984	1693	1693	1693	1693	0
454	20231124	124300	86290984	1693	1693	1693	1693	0
455	20231124	124200	86290984	1693	1693	1693	1693	0
456	20231124	124100	86290984	1693	1693	1693	1693	0
457	20231124	124000	86290984	1693	1693	1693	1693	0
458	20231124	123900	86290984	1693	1693	1693	1693	1
459	20231124	123800	86289291	1692	1692	1692	1692	5385
460	20231124	123700	77177871	1693	1693	1693	1693	0
461	20231124	123600	77177871	1693	1693	1693	1693	0
462	20231124	123500	77177871	1693	1697	1697	1693	3551
463	20231124	123400	71163362	1697	1697	1697	1697	0
464	20231124	123300	71163362	1697	1697	1697	1697	0
465	20231124	123200	71163362	1697	1697	1697	1697	0
466	20231124	123100	71163362	1697	1697	1697	1697	0
467	20231124	123000	71163362	1697	1697	1697	1697	0
468	20231124	122900	71163362	1697	1697	1697	1697	0
469	20231124	122800	71163362	1697	1697	1697	1697	0
470	20231124	122700	71163362	1697	1697	1697	1697	0
471	20231124	122600	71163362	1697	1697	1697	1697	0
472	20231124	122500	71163362	1697	1697	1697	1697	0
473	20231124	122400	71163362	1697	1697	1697	1697	0
474	20231124	122300	71163362	1697	1697	1697	1697	0
475	20231124	122200	71163362	1697	1697	1697	1697	0
476	20231124	122100	71163362	1697	1697	1697	1697	0
477	20231124	122000	71163362	1697	1697	1697	1697	300
478	20231124	121900	70654262	1698	1698	1698	1698	0
479	20231124	121800	70654262	1698	1698	1698	1698	18
480	20231124	121700	70623698	1698	1698	1698	1698	0
481	20231124	121600	70623698	1698	1698	1698	1698	564
482	20231124	121500	69666026	1698	1698	1698	1698	35
483	20231124	121400	69606596	1698	1699	1699	1698	3720
484	20231124	121300	63290013	1699	1699	1699	1699	0
485	20231124	121200	63290013	1699	1699	1699	1699	0
486	20231124	121100	63290013	1699	1699	1699	1699	80
487	20231124	121000	63154093	1700	1700	1700	1700	0
488	20231124	120900	63154093	1700	1700	1700	1700	0
489	20231124	120800	63154093	1700	1700	1700	1700	0
490	20231124	120700	63154093	1700	1700	1700	1700	100
491	20231124	120600	62984093	1699	1699	1699	1699	0
492	20231124	120500	62984093	1699	1699	1699	1699	0
493	20231124	120400	62984093	1699	1699	1699	1699	89
494	20231124	120300	62832882	1699	1699	1699	1699	48
495	20231124	120200	62751330	1698	1698	1698	1698	0
496	20231124	120100	62751330	1698	1699	1699	1698	1394
497	20231124	120000	60384316	1700	1700	1700	1700	7
498	20231124	115900	60372416	1700	1700	1700	1700	7
499	20231124	115800	60360516	1699	1700	1700	1699	63
500	20231124	115700	60253466	1700	1700	1700	1700	20
501	20231124	115600	60219466	1700	1700	1700	1700	82
502	20231124	115500	60080066	1700	1699	1700	1699	209
503	20231124	115400	59724801	1700	1704	1704	1700	1486
504	20231124	115300	57197262	1704	1704	1704	1704	94
505	20231124	115200	57037086	1705	1705	1705	1705	393
506	20231124	115100	56367021	1705	1705	1705	1705	0
507	20231124	115000	56367021	1705	1705	1705	1705	0
508	20231124	114900	56367021	1705	1705	1705	1705	214
509	20231124	114800	56002151	1702	1702	1702	1702	152
510	20231124	114700	55743447	1702	1702	1702	1702	0
511	20231124	114600	55743447	1702	1700	1702	1700	2389
512	20231124	114500	51682123	1699	1698	1699	1698	492
513	20231124	114400	50846407	1698	1698	1698	1698	58
514	20231124	114300	50747923	1700	1700	1700	1700	0
515	20231124	114200	50747923	1700	1700	1700	1700	0
516	20231124	114100	50747923	1700	1700	1700	1700	0
517	20231124	114000	50747923	1700	1700	1700	1700	0
518	20231124	113900	50747923	1700	1700	1700	1700	0
519	20231124	113800	50747923	1700	1700	1700	1700	0
520	20231124	113700	50747923	1700	1700	1700	1700	0
521	20231124	113600	50747923	1700	1700	1700	1700	0
522	20231124	113500	50747923	1700	1697	1700	1697	36
523	20231124	113400	50686828	1700	1700	1700	1697	89
524	20231124	113300	50535636	1697	1697	1697	1697	500
525	20231124	113200	49687136	1700	1700	1700	1700	0
526	20231124	113100	49687136	1700	1700	1700	1700	0
527	20231124	113000	49687136	1700	1694	1700	1694	45
528	20231124	112900	49610900	1700	1697	1700	1697	877
529	20231124	112800	48121126	1697	1697	1697	1697	0
530	20231124	112700	48121126	1697	1697	1697	1697	0
531	20231124	112600	48121126	1697	1697	1697	1697	0
532	20231124	112500	48121126	1697	1697	1697	1697	0
533	20231124	112400	48121126	1697	1697	1697	1697	0
534	20231124	112300	48121126	1697	1697	1697	1697	0
535	20231124	112200	48121126	1697	1697	1697	1697	1
536	20231124	112100	48119429	1693	1693	1693	1693	0
537	20231124	112000	48119429	1693	1693	1693	1693	0
538	20231124	111900	48119429	1693	1693	1693	1693	0
539	20231124	111800	48119429	1693	1693	1693	1693	0
540	20231124	111700	48119429	1693	1693	1693	1693	0
541	20231124	111600	48119429	1693	1693	1693	1693	0
542	20231124	111500	48119429	1693	1693	1693	1693	36
543	20231124	111400	48058481	1693	1693	1693	1693	0
544	20231124	111300	48058481	1693	1693	1693	1693	0
545	20231124	111200	48058481	1693	1693	1693	1693	0
546	20231124	111100	48058481	1693	1693	1693	1693	2198
547	20231124	111000	44337267	1698	1698	1698	1698	0
548	20231124	110900	44337267	1698	1698	1698	1698	0
549	20231124	110800	44337267	1698	1698	1698	1698	0
550	20231124	110700	44337267	1698	1698	1698	1698	5
551	20231124	110600	44328777	1693	1693	1693	1693	0
552	20231124	110500	44328777	1693	1693	1693	1693	336
553	20231124	110400	43759929	1693	1693	1693	1693	0
554	20231124	110300	43759929	1693	1693	1693	1693	2127
555	20231124	110200	40158918	1693	1694	1694	1693	455
556	20231124	110100	39388566	1698	1698	1698	1698	0
557	20231124	110000	39388566	1698	1698	1698	1698	0
558	20231124	105900	39388566	1698	1698	1698	1698	1
559	20231124	105800	39386868	1694	1694	1694	1694	0
560	20231124	105700	39386868	1694	1694	1694	1694	0
561	20231124	105600	39386868	1694	1694	1694	1694	150
562	20231124	105500	39132768	1694	1694	1694	1694	36
563	20231124	105400	39071784	1700	1700	1700	1700	0
564	20231124	105300	39071784	1700	1700	1700	1700	0
565	20231124	105200	39071784	1700	1700	1700	1700	0
566	20231124	105100	39071784	1700	1700	1700	1700	0
567	20231124	105000	39071784	1700	1700	1700	1700	0
568	20231124	104900	39071784	1700	1700	1700	1700	0
569	20231124	104800	39071784	1700	1700	1700	1700	0
570	20231124	104700	39071784	1700	1700	1700	1700	0
571	20231124	104600	39071784	1700	1700	1700	1700	0
572	20231124	104500	39071784	1700	1700	1700	1700	0
573	20231124	104400	39071784	1700	1700	1700	1700	0
574	20231124	104300	39071784	1700	1700	1700	1700	0
575	20231124	104200	39071784	1700	1700	1700	1700	0
576	20231124	104100	39071784	1700	1700	1700	1700	607
577	20231124	104000	38039884	1700	1700	1700	1700	30
578	20231124	103900	37988884	1692	1692	1692	1692	0
579	20231124	103800	37988884	1692	1692	1692	1692	0
580	20231124	103700	37988884	1692	1692	1692	1692	0
581	20231124	103600	37988884	1692	1692	1692	1692	0
582	20231124	103500	37988884	1692	1693	1693	1692	36
583	20231124	103400	37927959	1702	1702	1702	1702	82
584	20231124	103300	37788395	1702	1702	1702	1702	0
585	20231124	103200	37788395	1702	1702	1702	1702	0
586	20231124	103100	37788395	1702	1702	1702	1702	0
587	20231124	103000	37788395	1702	1702	1702	1702	30
588	20231124	102900	37737335	1693	1693	1693	1693	0
589	20231124	102800	37737335	1693	1693	1693	1693	800
590	20231124	102700	36382935	1692	1692	1692	1692	0
591	20231124	102600	36382935	1692	1692	1692	1692	0
592	20231124	102500	36382935	1692	1692	1692	1692	0
593	20231124	102400	36382935	1692	1692	1692	1692	0
594	20231124	102300	36382935	1692	1692	1692	1692	0
595	20231124	102200	36382935	1692	1692	1692	1692	0
596	20231124	102100	36382935	1692	1695	1695	1692	1086
597	20231124	102000	34544525	1702	1702	1702	1702	31
598	20231124	101900	34491763	1694	1694	1694	1694	0
599	20231124	101800	34491763	1694	1696	1696	1694	444
600	20231124	101700	33739363	1694	1694	1694	1694	0
601	20231124	101600	33739363	1694	1694	1694	1694	0
602	20231124	101500	33739363	1694	1694	1694	1694	40
603	20231124	101400	33671603	1694	1694	1694	1694	0
604	20231124	101300	33671603	1694	1695	1695	1694	444
605	20231124	101200	32919435	1695	1695	1695	1695	11
606	20231124	101100	32900790	1705	1705	1705	1705	0
607	20231124	101000	32900790	1705	1700	1705	1700	3061
608	20231124	100900	27696839	1700	1700	1700	1700	0
609	20231124	100800	27696839	1700	1700	1700	1700	2
610	20231124	100700	27693439	1701	1701	1701	1701	52
611	20231124	100600	27604987	1705	1705	1705	1705	0
612	20231124	100500	27604987	1705	1705	1705	1705	0
613	20231124	100400	27604987	1705	1705	1705	1705	4
614	20231124	100300	27598167	1705	1705	1705	1705	0
615	20231124	100200	27598167	1705	1705	1705	1705	0
616	20231124	100100	27598167	1705	1705	1705	1705	0
617	20231124	100000	27598167	1705	1705	1705	1705	31
618	20231124	095900	27545312	1705	1705	1705	1705	10
619	20231124	095800	27528262	1695	1695	1695	1695	0
620	20231124	095700	27528262	1695	1695	1695	1695	100
621	20231124	095600	27358762	1695	1695	1695	1695	0
622	20231124	095500	27358762	1695	1695	1695	1695	36
623	20231124	095400	27297742	1694	1694	1694	1694	0
624	20231124	095300	27297742	1694	1699	1699	1694	1000
625	20231124	095200	25601659	1713	1713	1713	1713	0
626	20231124	095100	25601659	1713	1713	1713	1713	0
627	20231124	095000	25601659	1713	1711	1713	1711	31
628	20231124	094900	25548605	1713	1713	1713	1713	0
629	20231124	094800	25548605	1713	1713	1713	1713	0
630	20231124	094700	25548605	1713	1700	1713	1700	23
631	20231124	094600	25509336	1713	1713	1713	1713	0
632	20231124	094500	25509336	1713	1713	1713	1713	18
633	20231124	094400	25478502	1713	1713	1713	1713	0
634	20231124	094300	25478502	1713	1713	1713	1713	0
635	20231124	094200	25478502	1713	1713	1713	1713	1
636	20231124	094100	25476789	1713	1713	1713	1713	0
637	20231124	094000	25476789	1713	1712	1713	1712	31
638	20231124	093900	25423706	1694	1697	1697	1694	2952
639	20231124	093800	20418998	1713	1712	1713	1712	100
640	20231124	093700	20247733	1714	1714	1714	1714	0
641	20231124	093600	20247733	1714	1714	1714	1714	0
642	20231124	093500	20247733	1714	1697	1714	1696	37
643	20231124	093400	20184949	1715	1710	1715	1710	301
644	20231124	093300	19670234	1710	1693	1710	1693	1644
645	20231124	093200	16870535	1693	1694	1694	1693	421
646	20231124	093100	16157379	1690	1689	1690	1689	2691
647	20231124	093000	11609599	1687	1684	1687	1684	259
648	20231124	092900	11172843	1684	1685	1685	1684	120
649	20231124	092800	10970644	1685	1685	1685	1685	0
650	20231124	092700	10970644	1685	1685	1685	1685	0
651	20231124	092600	10970644	1685	1685	1685	1685	360
652	20231124	092500	10364044	1685	1685	1685	1685	0
653	20231124	092400	10364044	1685	1685	1685	1685	0
654	20231124	092300	10364044	1685	1685	1685	1685	0
655	20231124	092200	10364044	1685	1685	1685	1685	0
656	20231124	092100	10364044	1685	1684	1685	1675	841
657	20231124	092000	8949444	1684	1684	1684	1684	0
658	20231124	091900	8949444	1684	1684	1684	1684	1
659	20231124	091800	8947760	1674	1676	1676	1674	329
660	20231124	091700	8397011	1684	1684	1684	1684	1
661	20231124	091600	8395327	1674	1684	1684	1674	208
662	20231124	091500	8046932	1674	1674	1674	1674	36
663	20231124	091400	7986668	1685	1684	1685	1684	19
664	20231124	091300	7954667	1664	1682	1682	1664	1806
665	20231124	091200	4936154	1689	1689	1689	1689	0
666	20231124	091100	4936154	1689	1689	1689	1689	0
667	20231124	091000	4936154	1689	1689	1689	1689	0
668	20231124	090900	4936154	1689	1689	1689	1689	1
669	20231124	090800	4934465	1688	1689	1689	1688	2
670	20231124	090700	4931088	1689	1682	1689	1680	589
671	20231124	090600	3940572	1690	1686	1690	1686	1001
672	20231124	090500	2250201	1690	1690	1690	1690	1
673	20231124	090400	2248511	1682	1690	1690	1682	1001
674	20231124	090300	564821	1684	1684	1684	1684	0
675	20231124	090200	564821	1684	1685	1685	1684	36
676	20231124	090100	504196	1684	1684	1684	1684	84
677	20231124	090000	362740	1684	1684	1684	1684	147