KissMeData/133820/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	201700	50476468	1365	1365	1365	1365	809
3	20231124	201600	50476468	1365	1365	1365	1365	0
4	20231124	201500	50476468	1365	1365	1365	1365	0
5	20231124	201400	50476468	1365	1365	1365	1365	0
6	20231124	201300	50476468	1365	1365	1365	1365	0
7	20231124	201200	50476468	1365	1365	1365	1365	0
8	20231124	201100	50476468	1365	1365	1365	1365	0
9	20231124	201000	50476468	1365	1365	1365	1365	0
10	20231124	200900	50476468	1365	1365	1365	1365	0
11	20231124	200800	50476468	1365	1365	1365	1365	0
12	20231124	200700	50476468	1365	1365	1365	1365	0
13	20231124	200600	50476468	1365	1365	1365	1365	0
14	20231124	200500	50476468	1365	1365	1365	1365	0
15	20231124	200400	50476468	1365	1365	1365	1365	0
16	20231124	200300	50476468	1365	1365	1365	1365	0
17	20231124	200200	50476468	1365	1365	1365	1365	0
18	20231124	200100	50476468	1365	1365	1365	1365	0
19	20231124	200000	50476468	1365	1365	1365	1365	0
20	20231124	195900	50476468	1365	1365	1365	1365	0
21	20231124	195800	50476468	1365	1365	1365	1365	0
22	20231124	195700	50476468	1365	1365	1365	1365	0
23	20231124	195600	50476468	1365	1365	1365	1365	0
24	20231124	195500	50476468	1365	1365	1365	1365	0
25	20231124	195400	50476468	1365	1365	1365	1365	0
26	20231124	195300	50476468	1365	1365	1365	1365	0
27	20231124	195200	50476468	1365	1365	1365	1365	0
28	20231124	195100	50476468	1365	1365	1365	1365	0
29	20231124	195000	50476468	1365	1365	1365	1365	0
30	20231124	194900	50476468	1365	1365	1365	1365	0
31	20231124	194800	50476468	1365	1365	1365	1365	0
32	20231124	194700	50476468	1365	1365	1365	1365	809
33	20231124	194600	50476468	1365	1365	1365	1365	0
34	20231124	194500	50476468	1365	1365	1365	1365	0
35	20231124	194400	50476468	1365	1365	1365	1365	0
36	20231124	194300	50476468	1365	1365	1365	1365	0
37	20231124	194200	50476468	1365	1365	1365	1365	0
38	20231124	194100	50476468	1365	1365	1365	1365	0
39	20231124	194000	50476468	1365	1365	1365	1365	0
40	20231124	193900	50476468	1365	1365	1365	1365	0
41	20231124	193800	50476468	1365	1365	1365	1365	0
42	20231124	193700	50476468	1365	1365	1365	1365	0
43	20231124	193600	50476468	1365	1365	1365	1365	0
44	20231124	193500	50476468	1365	1365	1365	1365	0
45	20231124	193400	50476468	1365	1365	1365	1365	0
46	20231124	193300	50476468	1365	1365	1365	1365	0
47	20231124	193200	50476468	1365	1365	1365	1365	0
48	20231124	193100	50476468	1365	1365	1365	1365	0
49	20231124	193000	50476468	1365	1365	1365	1365	0
50	20231124	192900	50476468	1365	1365	1365	1365	0
51	20231124	192800	50476468	1365	1365	1365	1365	0
52	20231124	192700	50476468	1365	1365	1365	1365	0
53	20231124	192600	50476468	1365	1365	1365	1365	0
54	20231124	192500	50476468	1365	1365	1365	1365	0
55	20231124	192400	50476468	1365	1365	1365	1365	0
56	20231124	192300	50476468	1365	1365	1365	1365	0
57	20231124	192200	50476468	1365	1365	1365	1365	0
58	20231124	192100	50476468	1365	1365	1365	1365	0
59	20231124	192000	50476468	1365	1365	1365	1365	0
60	20231124	191900	50476468	1365	1365	1365	1365	0
61	20231124	191800	50476468	1365	1365	1365	1365	0
62	20231124	191700	50476468	1365	1365	1365	1365	809
63	20231124	191600	50476468	1365	1365	1365	1365	0
64	20231124	191500	50476468	1365	1365	1365	1365	0
65	20231124	191400	50476468	1365	1365	1365	1365	0
66	20231124	191300	50476468	1365	1365	1365	1365	0
67	20231124	191200	50476468	1365	1365	1365	1365	0
68	20231124	191100	50476468	1365	1365	1365	1365	0
69	20231124	191000	50476468	1365	1365	1365	1365	0
70	20231124	190900	50476468	1365	1365	1365	1365	0
71	20231124	190800	50476468	1365	1365	1365	1365	0
72	20231124	190700	50476468	1365	1365	1365	1365	0
73	20231124	190600	50476468	1365	1365	1365	1365	0
74	20231124	190500	50476468	1365	1365	1365	1365	0
75	20231124	190400	50476468	1365	1365	1365	1365	0
76	20231124	190300	50476468	1365	1365	1365	1365	0
77	20231124	190200	50476468	1365	1365	1365	1365	0
78	20231124	190100	50476468	1365	1365	1365	1365	0
79	20231124	190000	50476468	1365	1365	1365	1365	0
80	20231124	185900	50476468	1365	1365	1365	1365	0
81	20231124	185800	50476468	1365	1365	1365	1365	0
82	20231124	185700	50476468	1365	1365	1365	1365	0
83	20231124	185600	50476468	1365	1365	1365	1365	0
84	20231124	185500	50476468	1365	1365	1365	1365	0
85	20231124	185400	50476468	1365	1365	1365	1365	0
86	20231124	185300	50476468	1365	1365	1365	1365	0
87	20231124	185200	50476468	1365	1365	1365	1365	0
88	20231124	185100	50476468	1365	1365	1365	1365	0
89	20231124	185000	50476468	1365	1365	1365	1365	0
90	20231124	184900	50476468	1365	1365	1365	1365	0
91	20231124	184800	50476468	1365	1365	1365	1365	0
92	20231124	184700	50476468	1365	1365	1365	1365	809
93	20231124	184600	50476468	1365	1365	1365	1365	0
94	20231124	184500	50476468	1365	1365	1365	1365	0
95	20231124	184400	50476468	1365	1365	1365	1365	0
96	20231124	184300	50476468	1365	1365	1365	1365	0
97	20231124	184200	50476468	1365	1365	1365	1365	0
98	20231124	184100	50476468	1365	1365	1365	1365	0
99	20231124	184000	50476468	1365	1365	1365	1365	0
100	20231124	183900	50476468	1365	1365	1365	1365	0
101	20231124	183800	50476468	1365	1365	1365	1365	0
102	20231124	183700	50476468	1365	1365	1365	1365	0
103	20231124	183600	50476468	1365	1365	1365	1365	0
104	20231124	183500	50476468	1365	1365	1365	1365	0
105	20231124	183400	50476468	1365	1365	1365	1365	0
106	20231124	183300	50476468	1365	1365	1365	1365	0
107	20231124	183200	50476468	1365	1365	1365	1365	0
108	20231124	183100	50476468	1365	1365	1365	1365	0
109	20231124	183000	50476468	1365	1365	1365	1365	0
110	20231124	182900	50476468	1365	1365	1365	1365	0
111	20231124	182800	50476468	1365	1365	1365	1365	0
112	20231124	182700	50476468	1365	1365	1365	1365	0
113	20231124	182600	50476468	1365	1365	1365	1365	0
114	20231124	182500	50476468	1365	1365	1365	1365	0
115	20231124	182400	50476468	1365	1365	1365	1365	0
116	20231124	182300	50476468	1365	1365	1365	1365	0
117	20231124	182200	50476468	1365	1365	1365	1365	0
118	20231124	182100	50476468	1365	1365	1365	1365	0
119	20231124	182000	50476468	1365	1365	1365	1365	0
120	20231124	181900	50476468	1365	1365	1365	1365	0
121	20231124	181800	50476468	1365	1365	1365	1365	0
122	20231124	181700	50476468	1365	1365	1365	1365	809
123	20231124	181600	50476468	1365	1365	1365	1365	0
124	20231124	181500	50476468	1365	1365	1365	1365	0
125	20231124	181400	50476468	1365	1365	1365	1365	0
126	20231124	181300	50476468	1365	1365	1365	1365	0
127	20231124	181200	50476468	1365	1365	1365	1365	0
128	20231124	181100	50476468	1365	1365	1365	1365	0
129	20231124	181000	50476468	1365	1365	1365	1365	0
130	20231124	180900	50476468	1365	1365	1365	1365	0
131	20231124	180800	50476468	1365	1365	1365	1365	0
132	20231124	180700	50476468	1365	1365	1365	1365	0
133	20231124	180600	50476468	1365	1365	1365	1365	0
134	20231124	180500	50476468	1365	1365	1365	1365	0
135	20231124	180400	50476468	1365	1365	1365	1365	0
136	20231124	180300	50476468	1365	1365	1365	1365	0
137	20231124	180200	50476468	1365	1365	1365	1365	0
138	20231124	180100	50476468	1365	1365	1365	1365	0
139	20231124	180000	50476468	1365	1365	1365	1365	0
140	20231124	175900	50476468	1365	1365	1365	1365	0
141	20231124	175800	50476468	1365	1365	1365	1365	0
142	20231124	175700	50476468	1365	1365	1365	1365	0
143	20231124	175600	50476468	1365	1365	1365	1365	0
144	20231124	175500	50476468	1365	1365	1365	1365	0
145	20231124	175400	50476468	1365	1365	1365	1365	0
146	20231124	175300	50476468	1365	1365	1365	1365	0
147	20231124	175200	50476468	1365	1365	1365	1365	0
148	20231124	175100	50476468	1365	1365	1365	1365	0
149	20231124	175000	50476468	1365	1365	1365	1365	0
150	20231124	174900	50476468	1365	1365	1365	1365	0
151	20231124	174800	50476468	1365	1365	1365	1365	0
152	20231124	174700	50476468	1365	1365	1365	1365	809
153	20231124	174600	50476468	1365	1365	1365	1365	0
154	20231124	174500	50476468	1365	1365	1365	1365	0
155	20231124	174400	50476468	1365	1365	1365	1365	0
156	20231124	174300	50476468	1365	1365	1365	1365	0
157	20231124	174200	50476468	1365	1365	1365	1365	0
158	20231124	174100	50476468	1365	1365	1365	1365	0
159	20231124	174000	50476468	1365	1365	1365	1365	0
160	20231124	173900	50476468	1365	1365	1365	1365	0
161	20231124	173800	50476468	1365	1365	1365	1365	0
162	20231124	173700	50476468	1365	1365	1365	1365	0
163	20231124	173600	50476468	1365	1365	1365	1365	0
164	20231124	173500	50476468	1365	1365	1365	1365	0
165	20231124	173400	50476468	1365	1365	1365	1365	0
166	20231124	173300	50476468	1365	1365	1365	1365	0
167	20231124	173200	50476468	1365	1365	1365	1365	0
168	20231124	173100	50476468	1365	1365	1365	1365	0
169	20231124	173000	50476468	1365	1365	1365	1365	0
170	20231124	172900	50476468	1365	1365	1365	1365	0
171	20231124	172800	50476468	1365	1365	1365	1365	0
172	20231124	172700	50476468	1365	1365	1365	1365	0
173	20231124	172600	50476468	1365	1365	1365	1365	0
174	20231124	172500	50476468	1365	1365	1365	1365	0
175	20231124	172400	50476468	1365	1365	1365	1365	0
176	20231124	172300	50476468	1365	1365	1365	1365	0
177	20231124	172200	50476468	1365	1365	1365	1365	0
178	20231124	172100	50476468	1365	1365	1365	1365	0
179	20231124	172000	50476468	1365	1365	1365	1365	0
180	20231124	171900	50476468	1365	1365	1365	1365	0
181	20231124	171800	50476468	1365	1365	1365	1365	0
182	20231124	171700	50476468	1365	1365	1365	1365	809
183	20231124	171600	50476468	1365	1365	1365	1365	0
184	20231124	171500	50476468	1365	1365	1365	1365	0
185	20231124	171400	50476468	1365	1365	1365	1365	0
186	20231124	171300	50476468	1365	1365	1365	1365	0
187	20231124	171200	50476468	1365	1365	1365	1365	0
188	20231124	171100	50476468	1365	1365	1365	1365	0
189	20231124	171000	50476468	1365	1365	1365	1365	0
190	20231124	170900	50476468	1365	1365	1365	1365	0
191	20231124	170800	50476468	1365	1365	1365	1365	0
192	20231124	170700	50476468	1365	1365	1365	1365	0
193	20231124	170600	50476468	1365	1365	1365	1365	0
194	20231124	170500	50476468	1365	1365	1365	1365	0
195	20231124	170400	50476468	1365	1365	1365	1365	0
196	20231124	170300	50476468	1365	1365	1365	1365	0
197	20231124	170200	50476468	1365	1365	1365	1365	0
198	20231124	170100	50476468	1365	1365	1365	1365	0
199	20231124	170000	50476468	1365	1365	1365	1365	0
200	20231124	165900	50476468	1365	1365	1365	1365	0
201	20231124	165800	50476468	1365	1365	1365	1365	0
202	20231124	165700	50476468	1365	1365	1365	1365	0
203	20231124	165600	50476468	1365	1365	1365	1365	0
204	20231124	165500	50476468	1365	1365	1365	1365	0
205	20231124	165400	50476468	1365	1365	1365	1365	0
206	20231124	165300	50476468	1365	1365	1365	1365	0
207	20231124	165200	50476468	1365	1365	1365	1365	0
208	20231124	165100	50476468	1365	1365	1365	1365	0
209	20231124	165000	50476468	1365	1365	1365	1365	0
210	20231124	164900	50476468	1365	1365	1365	1365	0
211	20231124	164800	50476468	1365	1365	1365	1365	0
212	20231124	164700	50476468	1365	1365	1365	1365	809
213	20231124	164600	50476468	1365	1365	1365	1365	0
214	20231124	164500	50476468	1365	1365	1365	1365	0
215	20231124	164400	50476468	1365	1365	1365	1365	0
216	20231124	164300	50476468	1365	1365	1365	1365	0
217	20231124	164200	50476468	1365	1365	1365	1365	0
218	20231124	164100	50476468	1365	1365	1365	1365	0
219	20231124	164000	50476468	1365	1365	1365	1365	0
220	20231124	163900	50476468	1365	1365	1365	1365	0
221	20231124	163800	50476468	1365	1365	1365	1365	0
222	20231124	163700	50476468	1365	1365	1365	1365	0
223	20231124	163600	50476468	1365	1365	1365	1365	0
224	20231124	163500	50476468	1365	1365	1365	1365	0
225	20231124	163400	50476468	1365	1365	1365	1365	0
226	20231124	163300	50476468	1365	1365	1365	1365	0
227	20231124	163200	50476468	1365	1365	1365	1365	0
228	20231124	163100	50476468	1365	1365	1365	1365	0
229	20231124	163000	50476468	1365	1365	1365	1365	0
230	20231124	162900	50476468	1365	1365	1365	1365	0
231	20231124	162800	50476468	1365	1365	1365	1365	0
232	20231124	162700	50476468	1365	1365	1365	1365	0
233	20231124	162600	50476468	1365	1365	1365	1365	0
234	20231124	162500	50476468	1365	1365	1365	1365	0
235	20231124	162400	50476468	1365	1365	1365	1365	0
236	20231124	162300	50476468	1365	1365	1365	1365	0
237	20231124	162200	50476468	1365	1365	1365	1365	0
238	20231124	162100	50476468	1365	1365	1365	1365	0
239	20231124	162000	50476468	1365	1365	1365	1365	0
240	20231124	161900	50476468	1365	1365	1365	1365	0
241	20231124	161800	50476468	1365	1365	1365	1365	0
242	20231124	161700	50476468	1365	1365	1365	1365	809
243	20231124	161600	50476468	1365	1365	1365	1365	0
244	20231124	161500	50476468	1365	1365	1365	1365	0
245	20231124	161400	50476468	1365	1365	1365	1365	0
246	20231124	161300	50476468	1365	1365	1365	1365	0
247	20231124	161200	50476468	1365	1365	1365	1365	0
248	20231124	161100	50476468	1365	1365	1365	1365	0
249	20231124	161000	50476468	1365	1365	1365	1365	0
250	20231124	160900	50476468	1365	1365	1365	1365	0
251	20231124	160800	50476468	1365	1365	1365	1365	0
252	20231124	160700	50476468	1365	1365	1365	1365	0
253	20231124	160600	50476468	1365	1365	1365	1365	0
254	20231124	160500	50476468	1365	1365	1365	1365	0
255	20231124	160400	50476468	1365	1365	1365	1365	0
256	20231124	160300	50476468	1365	1365	1365	1365	0
257	20231124	160200	50476468	1365	1365	1365	1365	0
258	20231124	160100	50476468	1365	1365	1365	1365	0
259	20231124	160000	50476468	1365	1365	1365	1365	0
260	20231124	155900	50476468	1365	1365	1365	1365	0
261	20231124	155800	50476468	1365	1365	1365	1365	0
262	20231124	155700	50476468	1365	1365	1365	1365	0
263	20231124	155600	50476468	1365	1365	1365	1365	0
264	20231124	155500	50476468	1365	1365	1365	1365	0
265	20231124	155400	50476468	1365	1365	1365	1365	0
266	20231124	155300	50476468	1365	1365	1365	1365	0
267	20231124	155200	50476468	1365	1365	1365	1365	0
268	20231124	155100	50476468	1365	1365	1365	1365	0
269	20231124	155000	50476468	1365	1365	1365	1365	0
270	20231124	154900	50476468	1365	1365	1365	1365	0
271	20231124	154800	50476468	1365	1365	1365	1365	0
272	20231124	154700	50476468	1365	1365	1365	1365	809
273	20231124	154600	50476468	1365	1365	1365	1365	0
274	20231124	154500	50476468	1365	1365	1365	1365	0
275	20231124	154400	50476468	1365	1365	1365	1365	0
276	20231124	154300	50476468	1365	1365	1365	1365	0
277	20231124	154200	50476468	1365	1365	1365	1365	0
278	20231124	154100	50476468	1365	1365	1365	1365	0
279	20231124	154000	50476468	1365	1365	1365	1365	0
280	20231124	153900	50476468	1365	1365	1365	1365	0
281	20231124	153800	50476468	1365	1365	1365	1365	0
282	20231124	153700	50476468	1365	1365	1365	1365	0
283	20231124	153600	50476468	1365	1365	1365	1365	0
284	20231124	153500	50476468	1365	1365	1365	1365	0
285	20231124	153400	50476468	1365	1365	1365	1365	0
286	20231124	153300	50476468	1365	1365	1365	1365	0
287	20231124	153200	50476468	1365	1365	1365	1365	0
288	20231124	153100	50476468	1365	1365	1365	1365	0
289	20231124	153000	50476468	1365	1365	1365	1365	809
290	20231124	152900	49372183	1351	1351	1351	1351	0
291	20231124	152800	49372183	1351	1351	1351	1351	0
292	20231124	152700	49372183	1351	1351	1351	1351	0
293	20231124	152600	49372183	1351	1351	1351	1351	0
294	20231124	152500	49372183	1351	1351	1351	1351	0
295	20231124	152400	49372183	1351	1351	1351	1351	0
296	20231124	152300	49372183	1351	1351	1351	1351	0
297	20231124	152200	49372183	1351	1351	1351	1351	0
298	20231124	152100	49372183	1351	1351	1351	1351	0
299	20231124	152000	49372183	1351	1351	1351	1351	0
300	20231124	151900	49372183	1351	1351	1351	1351	739
301	20231124	151800	48373794	1353	1351	1353	1351	516
302	20231124	151700	47676676	1353	1355	1355	1352	308
303	20231124	151600	47260073	1361	1355	1361	1354	1501
304	20231124	151500	45227710	1354	1354	1354	1354	0
305	20231124	151400	45227710	1354	1356	1361	1354	201
306	20231124	151300	44955523	1361	1361	1361	1361	0
307	20231124	151200	44955523	1361	1361	1361	1361	0
308	20231124	151100	44955523	1361	1361	1361	1361	0
309	20231124	151000	44955523	1361	1361	1361	1361	0
310	20231124	150900	44955523	1361	1355	1361	1355	15
311	20231124	150800	44935192	1361	1361	1361	1361	0
312	20231124	150700	44935192	1361	1361	1361	1361	0
313	20231124	150600	44935192	1361	1361	1361	1361	10
314	20231124	150500	44921582	1361	1361	1361	1361	0
315	20231124	150400	44921582	1361	1361	1361	1361	0
316	20231124	150300	44921582	1361	1361	1361	1361	0
317	20231124	150200	44921582	1361	1361	1361	1361	0
318	20231124	150100	44921582	1361	1361	1361	1361	0
319	20231124	150000	44921582	1361	1361	1361	1361	0
320	20231124	145900	44921582	1361	1361	1361	1361	0
321	20231124	145800	44921582	1361	1361	1361	1361	0
322	20231124	145700	44921582	1361	1361	1361	1361	0
323	20231124	145600	44921582	1361	1358	1361	1354	251
324	20231124	145500	44581432	1362	1362	1362	1362	0
325	20231124	145400	44581432	1362	1362	1362	1362	0
326	20231124	145300	44581432	1362	1362	1362	1362	0
327	20231124	145200	44581432	1362	1362	1362	1362	1
328	20231124	145100	44580070	1359	1359	1359	1358	207
329	20231124	145000	44298921	1362	1362	1362	1362	0
330	20231124	144900	44298921	1362	1362	1362	1362	0
331	20231124	144800	44298921	1362	1362	1362	1362	1
332	20231124	144700	44297559	1360	1362	1363	1360	91
333	20231124	144600	44173776	1362	1359	1362	1359	175
334	20231124	144500	43935948	1359	1358	1359	1358	101
335	20231124	144400	43798789	1358	1358	1358	1358	0
336	20231124	144300	43798789	1358	1358	1358	1358	0
337	20231124	144200	43798789	1358	1358	1358	1358	0
338	20231124	144100	43798789	1358	1358	1358	1358	0
339	20231124	144000	43798789	1358	1358	1358	1358	0
340	20231124	143900	43798789	1358	1358	1358	1358	1
341	20231124	143800	43797431	1358	1358	1358	1358	0
342	20231124	143700	43797431	1358	1358	1358	1358	0
343	20231124	143600	43797431	1358	1358	1358	1358	2
344	20231124	143500	43794715	1358	1358	1358	1358	0
345	20231124	143400	43794715	1358	1358	1358	1358	0
346	20231124	143300	43794715	1358	1357	1358	1357	11
347	20231124	143200	43779787	1357	1357	1357	1357	0
348	20231124	143100	43779787	1357	1357	1357	1357	0
349	20231124	143000	43779787	1357	1357	1357	1357	4
350	20231124	142900	43774359	1352	1352	1352	1352	0
351	20231124	142800	43774359	1352	1352	1352	1352	0
352	20231124	142700	43774359	1352	1352	1352	1352	0
353	20231124	142600	43774359	1352	1352	1352	1352	0
354	20231124	142500	43774359	1352	1352	1352	1352	0
355	20231124	142400	43774359	1352	1352	1352	1352	0
356	20231124	142300	43774359	1352	1352	1352	1352	0
357	20231124	142200	43774359	1352	1352	1352	1352	0
358	20231124	142100	43774359	1352	1352	1352	1352	0
359	20231124	142000	43774359	1352	1352	1352	1352	0
360	20231124	141900	43774359	1352	1355	1355	1352	1675
361	20231124	141800	41508501	1355	1360	1361	1355	119
362	20231124	141700	41346684	1371	1371	1371	1371	0
363	20231124	141600	41346684	1371	1371	1371	1351	1732
364	20231124	141500	38998014	1376	1376	1376	1376	0
365	20231124	141400	38998014	1376	1376	1376	1376	0
366	20231124	141300	38998014	1376	1376	1376	1376	0
367	20231124	141200	38998014	1376	1376	1376	1376	0
368	20231124	141100	38998014	1376	1376	1376	1376	1
369	20231124	141000	38996638	1374	1374	1374	1374	0
370	20231124	140900	38996638	1374	1374	1374	1374	25
371	20231124	140800	38962288	1374	1374	1374	1374	0
372	20231124	140700	38962288	1374	1374	1374	1374	0
373	20231124	140600	38962288	1374	1374	1374	1374	0
374	20231124	140500	38962288	1374	1374	1374	1374	0
375	20231124	140400	38962288	1374	1374	1374	1374	0
376	20231124	140300	38962288	1374	1373	1374	1373	25
377	20231124	140200	38927961	1373	1373	1373	1373	0
378	20231124	140100	38927961	1373	1373	1373	1373	0
379	20231124	140000	38927961	1373	1373	1373	1373	0
380	20231124	135900	38927961	1373	1373	1373	1373	0
381	20231124	135800	38927961	1373	1373	1373	1373	0
382	20231124	135700	38927961	1373	1373	1373	1373	0
383	20231124	135600	38927961	1373	1373	1373	1373	0
384	20231124	135500	38927961	1373	1373	1373	1373	0
385	20231124	135400	38927961	1373	1373	1373	1373	2
386	20231124	135300	38925215	1374	1374	1374	1374	0
387	20231124	135200	38925215	1374	1374	1374	1374	0
388	20231124	135100	38925215	1374	1374	1374	1374	0
389	20231124	135000	38925215	1374	1374	1374	1374	0
390	20231124	134900	38925215	1374	1374	1374	1374	0
391	20231124	134800	38925215	1374	1374	1374	1374	0
392	20231124	134700	38925215	1374	1374	1374	1374	0
393	20231124	134600	38925215	1374	1374	1374	1374	497
394	20231124	134500	38242337	1375	1375	1375	1375	0
395	20231124	134400	38242337	1375	1375	1375	1375	0
396	20231124	134300	38242337	1375	1375	1375	1375	1
397	20231124	134200	38240962	1378	1378	1378	1378	0
398	20231124	134100	38240962	1378	1378	1378	1378	0
399	20231124	134000	38240962	1378	1378	1378	1378	0
400	20231124	133900	38240962	1378	1378	1378	1378	0
401	20231124	133800	38240962	1378	1378	1378	1378	0
402	20231124	133700	38240962	1378	1378	1378	1378	0
403	20231124	133600	38240962	1378	1378	1378	1378	0
404	20231124	133500	38240962	1378	1378	1378	1378	0
405	20231124	133400	38240962	1378	1378	1378	1378	0
406	20231124	133300	38240962	1378	1378	1378	1378	0
407	20231124	133200	38240962	1378	1378	1378	1378	0
408	20231124	133100	38240962	1378	1378	1378	1378	0
409	20231124	133000	38240962	1378	1378	1378	1378	0
410	20231124	132900	38240962	1378	1378	1378	1378	0
411	20231124	132800	38240962	1378	1378	1378	1378	6
412	20231124	132700	38232694	1376	1376	1376	1376	0
413	20231124	132600	38232694	1376	1376	1376	1376	0
414	20231124	132500	38232694	1376	1376	1376	1376	0
415	20231124	132400	38232694	1376	1376	1376	1376	0
416	20231124	132300	38232694	1376	1376	1376	1376	0
417	20231124	132200	38232694	1376	1376	1376	1376	0
418	20231124	132100	38232694	1376	1376	1376	1376	0
419	20231124	132000	38232694	1376	1376	1376	1376	0
420	20231124	131900	38232694	1376	1376	1376	1376	0
421	20231124	131800	38232694	1376	1376	1376	1376	0
422	20231124	131700	38232694	1376	1376	1376	1376	0
423	20231124	131600	38232694	1376	1376	1376	1376	0
424	20231124	131500	38232694	1376	1376	1376	1376	0
425	20231124	131400	38232694	1376	1376	1376	1376	0
426	20231124	131300	38232694	1376	1376	1376	1376	1
427	20231124	131200	38231318	1376	1376	1376	1376	0
428	20231124	131100	38231318	1376	1376	1376	1376	0
429	20231124	131000	38231318	1376	1376	1376	1376	0
430	20231124	130900	38231318	1376	1376	1376	1376	0
431	20231124	130800	38231318	1376	1376	1376	1376	0
432	20231124	130700	38231318	1376	1376	1376	1376	0
433	20231124	130600	38231318	1376	1376	1376	1376	0
434	20231124	130500	38231318	1376	1376	1376	1376	0
435	20231124	130400	38231318	1376	1376	1376	1376	29
436	20231124	130300	38191414	1376	1376	1376	1376	7
437	20231124	130200	38181782	1376	1376	1376	1376	0
438	20231124	130100	38181782	1376	1376	1376	1376	2
439	20231124	130000	38179030	1375	1375	1375	1375	50
440	20231124	125900	38110280	1374	1377	1377	1374	1000
441	20231124	125800	36736169	1380	1380	1380	1380	1
442	20231124	125700	36734789	1374	1376	1376	1374	1000
443	20231124	125600	35360681	1374	1375	1375	1374	1400
444	20231124	125500	33437080	1383	1383	1383	1383	0
445	20231124	125400	33437080	1383	1383	1383	1383	0
446	20231124	125300	33437080	1383	1383	1383	1383	0
447	20231124	125200	33437080	1383	1383	1383	1383	0
448	20231124	125100	33437080	1383	1383	1383	1383	0
449	20231124	125000	33437080	1383	1383	1383	1383	0
450	20231124	124900	33437080	1383	1383	1383	1383	0
451	20231124	124800	33437080	1383	1383	1383	1383	0
452	20231124	124700	33437080	1383	1383	1383	1383	0
453	20231124	124600	33437080	1383	1383	1383	1383	0
454	20231124	124500	33437080	1383	1383	1383	1375	307
455	20231124	124400	33014267	1385	1385	1385	1385	0
456	20231124	124300	33014267	1385	1383	1385	1374	3513
457	20231124	124200	28176033	1385	1385	1385	1383	1421
458	20231124	124100	26210340	1385	1385	1385	1385	72
459	20231124	124000	26110620	1385	1385	1385	1384	8
460	20231124	123900	26099544	1385	1384	1385	1384	89
461	20231124	123800	25976321	1383	1383	1383	1383	1
462	20231124	123700	25974938	1385	1385	1385	1385	0
463	20231124	123600	25974938	1385	1385	1385	1385	50
464	20231124	123500	25905688	1385	1385	1385	1385	1
465	20231124	123400	25904303	1383	1383	1383	1383	0
466	20231124	123300	25904303	1383	1376	1383	1376	1247
467	20231124	123200	24182526	1376	1375	1376	1375	21
468	20231124	123100	24153650	1373	1373	1373	1373	0
469	20231124	123000	24153650	1373	1373	1373	1373	0
470	20231124	122900	24153650	1373	1372	1373	1371	31
471	20231124	122800	24111139	1373	1373	1373	1373	0
472	20231124	122700	24111139	1373	1373	1373	1373	0
473	20231124	122600	24111139	1373	1373	1373	1373	2
474	20231124	122500	24108393	1373	1373	1373	1373	1
475	20231124	122400	24107020	1373	1373	1373	1373	21
476	20231124	122300	24078187	1374	1374	1374	1374	7
477	20231124	122200	24068569	1376	1376	1376	1376	0
478	20231124	122100	24068569	1376	1376	1376	1376	0
479	20231124	122000	24068569	1376	1376	1376	1376	0
480	20231124	121900	24068569	1376	1376	1376	1376	0
481	20231124	121800	24068569	1376	1376	1376	1376	0
482	20231124	121700	24068569	1376	1376	1376	1376	100
483	20231124	121600	23930969	1376	1376	1376	1376	0
484	20231124	121500	23930969	1376	1376	1376	1376	0
485	20231124	121400	23930969	1376	1376	1376	1376	0
486	20231124	121300	23930969	1376	1376	1376	1376	10
487	20231124	121200	23917209	1374	1374	1374	1374	0
488	20231124	121100	23917209	1374	1374	1374	1374	0
489	20231124	121000	23917209	1374	1374	1374	1374	0
490	20231124	120900	23917209	1374	1374	1374	1374	1
491	20231124	120800	23915835	1376	1373	1376	1373	99
492	20231124	120700	23779905	1376	1376	1376	1376	0
493	20231124	120600	23779905	1376	1376	1376	1376	0
494	20231124	120500	23779905	1376	1376	1376	1376	0
495	20231124	120400	23779905	1376	1376	1376	1376	5
496	20231124	120300	23773025	1376	1376	1376	1376	0
497	20231124	120200	23773025	1376	1376	1376	1376	0
498	20231124	120100	23773025	1376	1378	1378	1376	630
499	20231124	120000	22905970	1378	1378	1378	1378	1
500	20231124	115900	22904592	1378	1378	1378	1378	0
501	20231124	115800	22904592	1378	1378	1378	1378	0
502	20231124	115700	22904592	1378	1378	1378	1378	0
503	20231124	115600	22904592	1378	1378	1378	1378	0
504	20231124	115500	22904592	1378	1378	1378	1378	0
505	20231124	115400	22904592	1378	1378	1378	1378	1
506	20231124	115300	22903214	1378	1378	1378	1378	0
507	20231124	115200	22903214	1378	1378	1378	1378	8
508	20231124	115100	22892190	1377	1377	1377	1377	0
509	20231124	115000	22892190	1377	1377	1377	1377	0
510	20231124	114900	22892190	1377	1377	1377	1377	68
511	20231124	114800	22798554	1377	1377	1377	1377	0
512	20231124	114700	22798554	1377	1377	1377	1377	5
513	20231124	114600	22791669	1377	1377	1377	1377	0
514	20231124	114500	22791669	1377	1377	1377	1377	0
515	20231124	114400	22791669	1377	1377	1377	1377	0
516	20231124	114300	22791669	1377	1377	1377	1377	7
517	20231124	114200	22782030	1377	1377	1377	1377	0
518	20231124	114100	22782030	1377	1377	1382	1377	37
519	20231124	114000	22731076	1377	1377	1377	1377	89
520	20231124	113900	22608523	1377	1378	1379	1377	18
521	20231124	113800	22583729	1378	1378	1378	1378	0
522	20231124	113700	22583729	1378	1378	1378	1378	50
523	20231124	113600	22514829	1376	1380	1380	1376	772
524	20231124	113500	21451921	1380	1380	1380	1380	0
525	20231124	113400	21451921	1380	1380	1380	1380	1
526	20231124	113300	21450541	1380	1380	1380	1380	0
527	20231124	113200	21450541	1380	1380	1380	1380	0
528	20231124	113100	21450541	1380	1380	1380	1380	0
529	20231124	113000	21450541	1380	1380	1380	1380	0
530	20231124	112900	21450541	1380	1380	1380	1380	0
531	20231124	112800	21450541	1380	1380	1380	1380	0
532	20231124	112700	21450541	1380	1380	1380	1380	0
533	20231124	112600	21450541	1380	1380	1380	1380	0
534	20231124	112500	21450541	1380	1380	1380	1380	0
535	20231124	112400	21450541	1380	1380	1380	1380	0
536	20231124	112300	21450541	1380	1380	1380	1380	0
537	20231124	112200	21450541	1380	1380	1380	1380	0
538	20231124	112100	21450541	1380	1380	1380	1380	0
539	20231124	112000	21450541	1380	1380	1380	1380	0
540	20231124	111900	21450541	1380	1380	1380	1380	33
541	20231124	111800	21405001	1384	1384	1384	1384	0
542	20231124	111700	21405001	1384	1384	1384	1384	0
543	20231124	111600	21405001	1384	1384	1384	1384	0
544	20231124	111500	21405001	1384	1384	1384	1384	0
545	20231124	111400	21405001	1384	1384	1384	1384	0
546	20231124	111300	21405001	1384	1381	1384	1381	101
547	20231124	111200	21265275	1380	1380	1380	1380	122
548	20231124	111100	21096915	1381	1381	1381	1381	112
549	20231124	111000	20942243	1382	1382	1382	1382	0
550	20231124	110900	20942243	1382	1382	1382	1382	0
551	20231124	110800	20942243	1382	1382	1382	1382	0
552	20231124	110700	20942243	1382	1382	1382	1382	0
553	20231124	110600	20942243	1382	1382	1382	1382	0
554	20231124	110500	20942243	1382	1382	1382	1382	0
555	20231124	110400	20942243	1382	1382	1382	1382	0
556	20231124	110300	20942243	1382	1382	1382	1382	0
557	20231124	110200	20942243	1382	1382	1382	1382	0
558	20231124	110100	20942243	1382	1382	1382	1382	0
559	20231124	110000	20942243	1382	1382	1382	1382	0
560	20231124	105900	20942243	1382	1382	1382	1382	0
561	20231124	105800	20942243	1382	1382	1382	1382	0
562	20231124	105700	20942243	1382	1382	1382	1382	0
563	20231124	105600	20942243	1382	1381	1382	1381	2
564	20231124	105500	20939480	1382	1383	1383	1382	85
565	20231124	105400	20821958	1382	1383	1383	1382	400
566	20231124	105300	20269156	1384	1384	1384	1384	0
567	20231124	105200	20269156	1384	1384	1384	1384	0
568	20231124	105100	20269156	1384	1384	1384	1384	0
569	20231124	105000	20269156	1384	1384	1384	1384	0
570	20231124	104900	20269156	1384	1384	1384	1384	0
571	20231124	104800	20269156	1384	1384	1384	1384	0
572	20231124	104700	20269156	1384	1384	1384	1384	0
573	20231124	104600	20269156	1384	1384	1384	1384	2
574	20231124	104500	20266388	1384	1384	1384	1384	0
575	20231124	104400	20266388	1384	1384	1384	1384	41
576	20231124	104300	20209644	1384	1384	1384	1384	0
577	20231124	104200	20209644	1384	1385	1385	1384	9
578	20231124	104100	20197181	1384	1384	1384	1384	0
579	20231124	104000	20197181	1384	1384	1384	1384	0
580	20231124	103900	20197181	1384	1384	1384	1384	0
581	20231124	103800	20197181	1384	1384	1384	1384	0
582	20231124	103700	20197181	1384	1385	1385	1384	100
583	20231124	103600	20058777	1386	1386	1386	1386	0
584	20231124	103500	20058777	1386	1386	1386	1386	26
585	20231124	103400	20022741	1389	1389	1389	1389	0
586	20231124	103300	20022741	1389	1389	1389	1389	0
587	20231124	103200	20022741	1389	1389	1389	1389	0
588	20231124	103100	20022741	1389	1389	1389	1389	0
589	20231124	103000	20022741	1389	1389	1389	1389	0
590	20231124	102900	20022741	1389	1389	1389	1389	0
591	20231124	102800	20022741	1389	1389	1389	1389	0
592	20231124	102700	20022741	1389	1389	1389	1389	0
593	20231124	102600	20022741	1389	1389	1389	1389	1
594	20231124	102500	20021352	1388	1388	1388	1388	0
595	20231124	102400	20021352	1388	1388	1388	1388	50
596	20231124	102300	19951952	1389	1389	1389	1389	0
597	20231124	102200	19951952	1389	1387	1389	1387	282
598	20231124	102100	19560766	1387	1387	1387	1387	19
599	20231124	102000	19534413	1387	1386	1387	1386	352
600	20231124	101900	19046490	1386	1386	1386	1386	0
601	20231124	101800	19046490	1386	1386	1386	1386	0
602	20231124	101700	19046490	1386	1386	1386	1386	0
603	20231124	101600	19046490	1386	1386	1386	1386	0
604	20231124	101500	19046490	1386	1386	1386	1386	24
605	20231124	101400	19013226	1386	1386	1386	1386	0
606	20231124	101300	19013226	1386	1385	1386	1385	933
607	20231124	101200	17720919	1384	1383	1384	1383	2067
608	20231124	101100	14860208	1380	1380	1380	1380	0
609	20231124	101000	14860208	1380	1380	1380	1380	0
610	20231124	100900	14860208	1380	1381	1381	1380	837
611	20231124	100800	13705022	1381	1381	1381	1381	0
612	20231124	100700	13705022	1381	1381	1381	1381	0
613	20231124	100600	13705022	1381	1381	1381	1381	0
614	20231124	100500	13705022	1381	1381	1381	1381	1
615	20231124	100400	13703641	1381	1381	1381	1381	1
616	20231124	100300	13702260	1384	1384	1384	1384	0
617	20231124	100200	13702260	1384	1383	1384	1383	300
618	20231124	100100	13287099	1383	1383	1383	1383	0
619	20231124	100000	13287099	1383	1383	1383	1383	0
620	20231124	095900	13287099	1383	1383	1383	1383	0
621	20231124	095800	13287099	1383	1383	1383	1383	22
622	20231124	095700	13256673	1385	1385	1385	1385	0
623	20231124	095600	13256673	1385	1385	1385	1385	0
624	20231124	095500	13256673	1385	1381	1385	1381	300
625	20231124	095400	12841573	1387	1387	1387	1387	15
626	20231124	095300	12820768	1387	1375	1387	1375	944
627	20231124	095200	11521305	1375	1371	1375	1371	4279
628	20231124	095100	5650896	1371	1371	1371	1371	23
629	20231124	095000	5619363	1371	1370	1372	1370	1381
630	20231124	094900	3727309	1370	1370	1370	1370	0
631	20231124	094800	3727309	1370	1370	1370	1370	0
632	20231124	094700	3727309	1370	1370	1370	1370	15
633	20231124	094600	3706759	1372	1372	1372	1372	0
634	20231124	094500	3706759	1372	1372	1372	1372	188
635	20231124	094400	3448823	1372	1372	1372	1372	0
636	20231124	094300	3448823	1372	1372	1372	1372	0
637	20231124	094200	3448823	1372	1372	1372	1372	0
638	20231124	094100	3448823	1372	1372	1372	1372	0
639	20231124	094000	3448823	1372	1372	1372	1372	0
640	20231124	093900	3448823	1372	1372	1372	1372	0
641	20231124	093800	3448823	1372	1372	1372	1372	0
642	20231124	093700	3448823	1372	1372	1372	1372	0
643	20231124	093600	3448823	1372	1372	1372	1372	10
644	20231124	093500	3435103	1372	1372	1372	1372	3
645	20231124	093400	3430987	1370	1370	1370	1370	0
646	20231124	093300	3430987	1370	1370	1370	1370	149
647	20231124	093200	3226857	1370	1370	1370	1370	0
648	20231124	093100	3226857	1370	1370	1370	1370	1
649	20231124	093000	3225487	1367	1367	1367	1367	0
650	20231124	092900	3225487	1367	1367	1367	1367	0
651	20231124	092800	3225487	1367	1367	1367	1367	0
652	20231124	092700	3225487	1367	1367	1367	1367	0
653	20231124	092600	3225487	1367	1367	1367	1367	0
654	20231124	092500	3225487	1367	1367	1367	1367	15
655	20231124	092400	3204982	1367	1367	1367	1367	32
656	20231124	092300	3161238	1368	1368	1368	1368	19
657	20231124	092200	3135246	1369	1369	1369	1369	0
658	20231124	092100	3135246	1369	1369	1369	1369	25
659	20231124	092000	3101021	1372	1372	1372	1372	0
660	20231124	091900	3101021	1372	1372	1372	1372	0
661	20231124	091800	3101021	1372	1372	1372	1372	0
662	20231124	091700	3101021	1372	1372	1372	1372	0
663	20231124	091600	3101021	1372	1372	1372	1372	255
664	20231124	091500	2751161	1367	1367	1367	1367	1
665	20231124	091400	2749794	1364	1364	1364	1364	0
666	20231124	091300	2749794	1364	1365	1365	1364	1000
667	20231124	091200	1385758	1370	1370	1370	1370	0
668	20231124	091100	1385758	1370	1370	1370	1370	0
669	20231124	091000	1385758	1370	1370	1370	1370	0
670	20231124	090900	1385758	1370	1370	1370	1370	542
671	20231124	090800	643218	1370	1370	1370	1370	7
672	20231124	090700	633628	1370	1372	1372	1370	26
673	20231124	090600	597968	1372	1370	1372	1370	162
674	20231124	090500	375926	1370	1370	1370	1370	0
675	20231124	090400	375926	1370	1370	1370	1370	0
676	20231124	090300	375926	1370	1370	1370	1370	1
677	20231124	090200	374556	1372	1372	1372	1372	0
678	20231124	090100	374556	1372	1372	1372	1372	271
679	20231124	090000	2744	1372	1372	1372	1372	2