KissMeData/198440/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	203100	140837479	1697	1697	1697	1697	331
3	20231124	203000	140837479	1697	1697	1697	1697	0
4	20231124	202900	140837479	1697	1697	1697	1697	0
5	20231124	202800	140837479	1697	1697	1697	1697	0
6	20231124	202700	140837479	1697	1697	1697	1697	0
7	20231124	202600	140837479	1697	1697	1697	1697	0
8	20231124	202500	140837479	1697	1697	1697	1697	0
9	20231124	202400	140837479	1697	1697	1697	1697	0
10	20231124	202300	140837479	1697	1697	1697	1697	0
11	20231124	202200	140837479	1697	1697	1697	1697	0
12	20231124	202100	140837479	1697	1697	1697	1697	0
13	20231124	202000	140837479	1697	1697	1697	1697	0
14	20231124	201900	140837479	1697	1697	1697	1697	0
15	20231124	201800	140837479	1697	1697	1697	1697	0
16	20231124	201700	140837479	1697	1697	1697	1697	0
17	20231124	201600	140837479	1697	1697	1697	1697	0
18	20231124	201500	140837479	1697	1697	1697	1697	0
19	20231124	201400	140837479	1697	1697	1697	1697	0
20	20231124	201300	140837479	1697	1697	1697	1697	0
21	20231124	201200	140837479	1697	1697	1697	1697	0
22	20231124	201100	140837479	1697	1697	1697	1697	0
23	20231124	201000	140837479	1697	1697	1697	1697	0
24	20231124	200900	140837479	1697	1697	1697	1697	0
25	20231124	200800	140837479	1697	1697	1697	1697	0
26	20231124	200700	140837479	1697	1697	1697	1697	0
27	20231124	200600	140837479	1697	1697	1697	1697	0
28	20231124	200500	140837479	1697	1697	1697	1697	0
29	20231124	200400	140837479	1697	1697	1697	1697	0
30	20231124	200300	140837479	1697	1697	1697	1697	0
31	20231124	200200	140837479	1697	1697	1697	1697	0
32	20231124	200100	140837479	1697	1697	1697	1697	331
33	20231124	200000	140837479	1697	1697	1697	1697	0
34	20231124	195900	140837479	1697	1697	1697	1697	0
35	20231124	195800	140837479	1697	1697	1697	1697	0
36	20231124	195700	140837479	1697	1697	1697	1697	0
37	20231124	195600	140837479	1697	1697	1697	1697	0
38	20231124	195500	140837479	1697	1697	1697	1697	0
39	20231124	195400	140837479	1697	1697	1697	1697	0
40	20231124	195300	140837479	1697	1697	1697	1697	0
41	20231124	195200	140837479	1697	1697	1697	1697	0
42	20231124	195100	140837479	1697	1697	1697	1697	0
43	20231124	195000	140837479	1697	1697	1697	1697	0
44	20231124	194900	140837479	1697	1697	1697	1697	0
45	20231124	194800	140837479	1697	1697	1697	1697	0
46	20231124	194700	140837479	1697	1697	1697	1697	0
47	20231124	194600	140837479	1697	1697	1697	1697	0
48	20231124	194500	140837479	1697	1697	1697	1697	0
49	20231124	194400	140837479	1697	1697	1697	1697	0
50	20231124	194300	140837479	1697	1697	1697	1697	0
51	20231124	194200	140837479	1697	1697	1697	1697	0
52	20231124	194100	140837479	1697	1697	1697	1697	0
53	20231124	194000	140837479	1697	1697	1697	1697	0
54	20231124	193900	140837479	1697	1697	1697	1697	0
55	20231124	193800	140837479	1697	1697	1697	1697	0
56	20231124	193700	140837479	1697	1697	1697	1697	0
57	20231124	193600	140837479	1697	1697	1697	1697	0
58	20231124	193500	140837479	1697	1697	1697	1697	0
59	20231124	193400	140837479	1697	1697	1697	1697	0
60	20231124	193300	140837479	1697	1697	1697	1697	0
61	20231124	193200	140837479	1697	1697	1697	1697	0
62	20231124	193100	140837479	1697	1697	1697	1697	331
63	20231124	193000	140837479	1697	1697	1697	1697	0
64	20231124	192900	140837479	1697	1697	1697	1697	0
65	20231124	192800	140837479	1697	1697	1697	1697	0
66	20231124	192700	140837479	1697	1697	1697	1697	0
67	20231124	192600	140837479	1697	1697	1697	1697	0
68	20231124	192500	140837479	1697	1697	1697	1697	0
69	20231124	192400	140837479	1697	1697	1697	1697	0
70	20231124	192300	140837479	1697	1697	1697	1697	0
71	20231124	192200	140837479	1697	1697	1697	1697	0
72	20231124	192100	140837479	1697	1697	1697	1697	0
73	20231124	192000	140837479	1697	1697	1697	1697	0
74	20231124	191900	140837479	1697	1697	1697	1697	0
75	20231124	191800	140837479	1697	1697	1697	1697	0
76	20231124	191700	140837479	1697	1697	1697	1697	0
77	20231124	191600	140837479	1697	1697	1697	1697	0
78	20231124	191500	140837479	1697	1697	1697	1697	0
79	20231124	191400	140837479	1697	1697	1697	1697	0
80	20231124	191300	140837479	1697	1697	1697	1697	0
81	20231124	191200	140837479	1697	1697	1697	1697	0
82	20231124	191100	140837479	1697	1697	1697	1697	0
83	20231124	191000	140837479	1697	1697	1697	1697	0
84	20231124	190900	140837479	1697	1697	1697	1697	0
85	20231124	190800	140837479	1697	1697	1697	1697	0
86	20231124	190700	140837479	1697	1697	1697	1697	0
87	20231124	190600	140837479	1697	1697	1697	1697	0
88	20231124	190500	140837479	1697	1697	1697	1697	0
89	20231124	190400	140837479	1697	1697	1697	1697	0
90	20231124	190300	140837479	1697	1697	1697	1697	0
91	20231124	190200	140837479	1697	1697	1697	1697	0
92	20231124	190100	140837479	1697	1697	1697	1697	331
93	20231124	190000	140837479	1697	1697	1697	1697	0
94	20231124	185900	140837479	1697	1697	1697	1697	0
95	20231124	185800	140837479	1697	1697	1697	1697	0
96	20231124	185700	140837479	1697	1697	1697	1697	0
97	20231124	185600	140837479	1697	1697	1697	1697	0
98	20231124	185500	140837479	1697	1697	1697	1697	0
99	20231124	185400	140837479	1697	1697	1697	1697	0
100	20231124	185300	140837479	1697	1697	1697	1697	0
101	20231124	185200	140837479	1697	1697	1697	1697	0
102	20231124	185100	140837479	1697	1697	1697	1697	0
103	20231124	185000	140837479	1697	1697	1697	1697	0
104	20231124	184900	140837479	1697	1697	1697	1697	0
105	20231124	184800	140837479	1697	1697	1697	1697	0
106	20231124	184700	140837479	1697	1697	1697	1697	0
107	20231124	184600	140837479	1697	1697	1697	1697	0
108	20231124	184500	140837479	1697	1697	1697	1697	0
109	20231124	184400	140837479	1697	1697	1697	1697	0
110	20231124	184300	140837479	1697	1697	1697	1697	0
111	20231124	184200	140837479	1697	1697	1697	1697	0
112	20231124	184100	140837479	1697	1697	1697	1697	0
113	20231124	184000	140837479	1697	1697	1697	1697	0
114	20231124	183900	140837479	1697	1697	1697	1697	0
115	20231124	183800	140837479	1697	1697	1697	1697	0
116	20231124	183700	140837479	1697	1697	1697	1697	0
117	20231124	183600	140837479	1697	1697	1697	1697	0
118	20231124	183500	140837479	1697	1697	1697	1697	0
119	20231124	183400	140837479	1697	1697	1697	1697	0
120	20231124	183300	140837479	1697	1697	1697	1697	0
121	20231124	183200	140837479	1697	1697	1697	1697	0
122	20231124	183100	140837479	1697	1697	1697	1697	331
123	20231124	183000	140837479	1697	1697	1697	1697	0
124	20231124	182900	140837479	1697	1697	1697	1697	0
125	20231124	182800	140837479	1697	1697	1697	1697	0
126	20231124	182700	140837479	1697	1697	1697	1697	0
127	20231124	182600	140837479	1697	1697	1697	1697	0
128	20231124	182500	140837479	1697	1697	1697	1697	0
129	20231124	182400	140837479	1697	1697	1697	1697	0
130	20231124	182300	140837479	1697	1697	1697	1697	0
131	20231124	182200	140837479	1697	1697	1697	1697	0
132	20231124	182100	140837479	1697	1697	1697	1697	0
133	20231124	182000	140837479	1697	1697	1697	1697	0
134	20231124	181900	140837479	1697	1697	1697	1697	0
135	20231124	181800	140837479	1697	1697	1697	1697	0
136	20231124	181700	140837479	1697	1697	1697	1697	0
137	20231124	181600	140837479	1697	1697	1697	1697	0
138	20231124	181500	140837479	1697	1697	1697	1697	0
139	20231124	181400	140837479	1697	1697	1697	1697	0
140	20231124	181300	140837479	1697	1697	1697	1697	0
141	20231124	181200	140837479	1697	1697	1697	1697	0
142	20231124	181100	140837479	1697	1697	1697	1697	0
143	20231124	181000	140837479	1697	1697	1697	1697	0
144	20231124	180900	140837479	1697	1697	1697	1697	0
145	20231124	180800	140837479	1697	1697	1697	1697	0
146	20231124	180700	140837479	1697	1697	1697	1697	0
147	20231124	180600	140837479	1697	1697	1697	1697	0
148	20231124	180500	140837479	1697	1697	1697	1697	0
149	20231124	180400	140837479	1697	1697	1697	1697	0
150	20231124	180300	140837479	1697	1697	1697	1697	0
151	20231124	180200	140837479	1697	1697	1697	1697	0
152	20231124	180100	140837479	1697	1697	1697	1697	331
153	20231124	180000	140837479	1697	1697	1697	1697	0
154	20231124	175900	140837479	1697	1697	1697	1697	0
155	20231124	175800	140837479	1697	1697	1697	1697	0
156	20231124	175700	140837479	1697	1697	1697	1697	0
157	20231124	175600	140837479	1697	1697	1697	1697	0
158	20231124	175500	140837479	1697	1697	1697	1697	0
159	20231124	175400	140837479	1697	1697	1697	1697	0
160	20231124	175300	140837479	1697	1697	1697	1697	0
161	20231124	175200	140837479	1697	1697	1697	1697	0
162	20231124	175100	140837479	1697	1697	1697	1697	0
163	20231124	175000	140837479	1697	1697	1697	1697	0
164	20231124	174900	140837479	1697	1697	1697	1697	0
165	20231124	174800	140837479	1697	1697	1697	1697	0
166	20231124	174700	140837479	1697	1697	1697	1697	0
167	20231124	174600	140837479	1697	1697	1697	1697	0
168	20231124	174500	140837479	1697	1697	1697	1697	0
169	20231124	174400	140837479	1697	1697	1697	1697	0
170	20231124	174300	140837479	1697	1697	1697	1697	0
171	20231124	174200	140837479	1697	1697	1697	1697	0
172	20231124	174100	140837479	1697	1697	1697	1697	0
173	20231124	174000	140837479	1697	1697	1697	1697	0
174	20231124	173900	140837479	1697	1697	1697	1697	0
175	20231124	173800	140837479	1697	1697	1697	1697	0
176	20231124	173700	140837479	1697	1697	1697	1697	0
177	20231124	173600	140837479	1697	1697	1697	1697	0
178	20231124	173500	140837479	1697	1697	1697	1697	0
179	20231124	173400	140837479	1697	1697	1697	1697	0
180	20231124	173300	140837479	1697	1697	1697	1697	0
181	20231124	173200	140837479	1697	1697	1697	1697	0
182	20231124	173100	140837479	1697	1697	1697	1697	331
183	20231124	173000	140837479	1697	1697	1697	1697	0
184	20231124	172900	140837479	1697	1697	1697	1697	0
185	20231124	172800	140837479	1697	1697	1697	1697	0
186	20231124	172700	140837479	1697	1697	1697	1697	0
187	20231124	172600	140837479	1697	1697	1697	1697	0
188	20231124	172500	140837479	1697	1697	1697	1697	0
189	20231124	172400	140837479	1697	1697	1697	1697	0
190	20231124	172300	140837479	1697	1697	1697	1697	0
191	20231124	172200	140837479	1697	1697	1697	1697	0
192	20231124	172100	140837479	1697	1697	1697	1697	0
193	20231124	172000	140837479	1697	1697	1697	1697	0
194	20231124	171900	140837479	1697	1697	1697	1697	0
195	20231124	171800	140837479	1697	1697	1697	1697	0
196	20231124	171700	140837479	1697	1697	1697	1697	0
197	20231124	171600	140837479	1697	1697	1697	1697	0
198	20231124	171500	140837479	1697	1697	1697	1697	0
199	20231124	171400	140837479	1697	1697	1697	1697	0
200	20231124	171300	140837479	1697	1697	1697	1697	0
201	20231124	171200	140837479	1697	1697	1697	1697	0
202	20231124	171100	140837479	1697	1697	1697	1697	0
203	20231124	171000	140837479	1697	1697	1697	1697	0
204	20231124	170900	140837479	1697	1697	1697	1697	0
205	20231124	170800	140837479	1697	1697	1697	1697	0
206	20231124	170700	140837479	1697	1697	1697	1697	0
207	20231124	170600	140837479	1697	1697	1697	1697	0
208	20231124	170500	140837479	1697	1697	1697	1697	0
209	20231124	170400	140837479	1697	1697	1697	1697	0
210	20231124	170300	140837479	1697	1697	1697	1697	0
211	20231124	170200	140837479	1697	1697	1697	1697	0
212	20231124	170100	140837479	1697	1697	1697	1697	331
213	20231124	170000	140837479	1697	1697	1697	1697	0
214	20231124	165900	140837479	1697	1697	1697	1697	0
215	20231124	165800	140837479	1697	1697	1697	1697	0
216	20231124	165700	140837479	1697	1697	1697	1697	0
217	20231124	165600	140837479	1697	1697	1697	1697	0
218	20231124	165500	140837479	1697	1697	1697	1697	0
219	20231124	165400	140837479	1697	1697	1697	1697	0
220	20231124	165300	140837479	1697	1697	1697	1697	0
221	20231124	165200	140837479	1697	1697	1697	1697	0
222	20231124	165100	140837479	1697	1697	1697	1697	0
223	20231124	165000	140837479	1697	1697	1697	1697	0
224	20231124	164900	140837479	1697	1697	1697	1697	0
225	20231124	164800	140837479	1697	1697	1697	1697	0
226	20231124	164700	140837479	1697	1697	1697	1697	0
227	20231124	164600	140837479	1697	1697	1697	1697	0
228	20231124	164500	140837479	1697	1697	1697	1697	0
229	20231124	164400	140837479	1697	1697	1697	1697	0
230	20231124	164300	140837479	1697	1697	1697	1697	0
231	20231124	164200	140837479	1697	1697	1697	1697	0
232	20231124	164100	140837479	1697	1697	1697	1697	0
233	20231124	164000	140837479	1697	1697	1697	1697	0
234	20231124	163900	140837479	1697	1697	1697	1697	0
235	20231124	163800	140837479	1697	1697	1697	1697	0
236	20231124	163700	140837479	1697	1697	1697	1697	0
237	20231124	163600	140837479	1697	1697	1697	1697	0
238	20231124	163500	140837479	1697	1697	1697	1697	0
239	20231124	163400	140837479	1697	1697	1697	1697	0
240	20231124	163300	140837479	1697	1697	1697	1697	0
241	20231124	163200	140837479	1697	1697	1697	1697	0
242	20231124	163100	140837479	1697	1697	1697	1697	331
243	20231124	163000	140837479	1697	1697	1697	1697	0
244	20231124	162900	140837479	1697	1697	1697	1697	0
245	20231124	162800	140837479	1697	1697	1697	1697	0
246	20231124	162700	140837479	1697	1697	1697	1697	0
247	20231124	162600	140837479	1697	1697	1697	1697	0
248	20231124	162500	140837479	1697	1697	1697	1697	0
249	20231124	162400	140837479	1697	1697	1697	1697	0
250	20231124	162300	140837479	1697	1697	1697	1697	0
251	20231124	162200	140837479	1697	1697	1697	1697	0
252	20231124	162100	140837479	1697	1697	1697	1697	0
253	20231124	162000	140837479	1697	1697	1697	1697	0
254	20231124	161900	140837479	1697	1697	1697	1697	0
255	20231124	161800	140837479	1697	1697	1697	1697	0
256	20231124	161700	140837479	1697	1697	1697	1697	0
257	20231124	161600	140837479	1697	1697	1697	1697	0
258	20231124	161500	140837479	1697	1697	1697	1697	0
259	20231124	161400	140837479	1697	1697	1697	1697	0
260	20231124	161300	140837479	1697	1697	1697	1697	0
261	20231124	161200	140837479	1697	1697	1697	1697	0
262	20231124	161100	140837479	1697	1697	1697	1697	0
263	20231124	161000	140837479	1697	1697	1697	1697	0
264	20231124	160900	140837479	1697	1697	1697	1697	0
265	20231124	160800	140837479	1697	1697	1697	1697	0
266	20231124	160700	140837479	1697	1697	1697	1697	0
267	20231124	160600	140837479	1697	1697	1697	1697	0
268	20231124	160500	140837479	1697	1697	1697	1697	0
269	20231124	160400	140837479	1697	1697	1697	1697	0
270	20231124	160300	140837479	1697	1697	1697	1697	0
271	20231124	160200	140837479	1697	1697	1697	1697	0
272	20231124	160100	140837479	1697	1697	1697	1697	331
273	20231124	160000	140837479	1697	1697	1697	1697	0
274	20231124	155900	140837479	1697	1697	1697	1697	0
275	20231124	155800	140837479	1697	1697	1697	1697	0
276	20231124	155700	140837479	1697	1697	1697	1697	0
277	20231124	155600	140837479	1697	1697	1697	1697	0
278	20231124	155500	140837479	1697	1697	1697	1697	0
279	20231124	155400	140837479	1697	1697	1697	1697	0
280	20231124	155300	140837479	1697	1697	1697	1697	0
281	20231124	155200	140837479	1697	1697	1697	1697	0
282	20231124	155100	140837479	1697	1697	1697	1697	0
283	20231124	155000	140837479	1697	1697	1697	1697	0
284	20231124	154900	140837479	1697	1697	1697	1697	0
285	20231124	154800	140837479	1697	1697	1697	1697	0
286	20231124	154700	140837479	1697	1697	1697	1697	0
287	20231124	154600	140837479	1697	1697	1697	1697	0
288	20231124	154500	140837479	1697	1697	1697	1697	0
289	20231124	154400	140837479	1697	1697	1697	1697	0
290	20231124	154300	140837479	1697	1697	1697	1697	0
291	20231124	154200	140837479	1697	1697	1697	1697	0
292	20231124	154100	140837479	1697	1697	1697	1697	0
293	20231124	154000	140837479	1697	1697	1697	1697	0
294	20231124	153900	140837479	1697	1697	1697	1697	0
295	20231124	153800	140837479	1697	1697	1697	1697	0
296	20231124	153700	140837479	1697	1697	1697	1697	0
297	20231124	153600	140837479	1697	1697	1697	1697	0
298	20231124	153500	140837479	1697	1697	1697	1697	0
299	20231124	153400	140837479	1697	1697	1697	1697	0
300	20231124	153300	140837479	1697	1697	1697	1697	0
301	20231124	153200	140837479	1697	1697	1697	1697	0
302	20231124	153100	140837479	1697	1697	1697	1697	331
303	20231124	153000	140837479	1697	1697	1697	1697	331
304	20231124	152900	140275772	1692	1692	1692	1692	0
305	20231124	152800	140275772	1692	1692	1692	1692	0
306	20231124	152700	140275772	1692	1692	1692	1692	0
307	20231124	152600	140275772	1692	1692	1692	1692	0
308	20231124	152500	140275772	1692	1692	1692	1692	0
309	20231124	152400	140275772	1692	1692	1692	1692	0
310	20231124	152300	140275772	1692	1692	1692	1692	0
311	20231124	152200	140275772	1692	1692	1692	1692	0
312	20231124	152100	140275772	1692	1692	1692	1692	0
313	20231124	152000	140275772	1692	1692	1692	1692	0
314	20231124	151900	140275772	1692	1692	1692	1692	0
315	20231124	151800	140275772	1692	1692	1692	1692	0
316	20231124	151700	140275772	1692	1692	1692	1692	0
317	20231124	151600	140275772	1692	1692	1692	1692	0
318	20231124	151500	140275772	1692	1692	1692	1692	0
319	20231124	151400	140275772	1692	1692	1692	1692	0
320	20231124	151300	140275772	1692	1692	1692	1692	0
321	20231124	151200	140275772	1692	1692	1692	1692	14
322	20231124	151100	140252084	1692	1692	1692	1692	3
323	20231124	151000	140247008	1692	1692	1692	1692	0
324	20231124	150900	140247008	1692	1692	1692	1692	0
325	20231124	150800	140247008	1692	1692	1692	1692	5
326	20231124	150700	140238548	1690	1690	1690	1690	0
327	20231124	150600	140238548	1690	1691	1691	1690	39
328	20231124	150500	140172637	1691	1694	1695	1691	811
329	20231124	150400	138800318	1695	1695	1695	1695	5
330	20231124	150300	138791843	1694	1694	1694	1694	0
331	20231124	150200	138791843	1694	1694	1694	1694	0
332	20231124	150100	138791843	1694	1694	1694	1694	0
333	20231124	150000	138791843	1694	1694	1694	1694	0
334	20231124	145900	138791843	1694	1694	1694	1694	0
335	20231124	145800	138791843	1694	1696	1696	1694	2655
336	20231124	145700	134292778	1697	1697	1697	1697	0
337	20231124	145600	134292778	1697	1697	1697	1697	0
338	20231124	145500	134292778	1697	1697	1697	1697	1
339	20231124	145400	134291081	1697	1697	1697	1697	0
340	20231124	145300	134291081	1697	1697	1697	1697	0
341	20231124	145200	134291081	1697	1697	1697	1697	0
342	20231124	145100	134291081	1697	1697	1697	1697	0
343	20231124	145000	134291081	1697	1697	1697	1697	1
344	20231124	144900	134289384	1696	1696	1696	1696	14
345	20231124	144800	134265640	1696	1696	1696	1696	14
346	20231124	144700	134241896	1696	1699	1699	1696	613
347	20231124	144600	133202232	1700	1700	1700	1700	1
348	20231124	144500	133200532	1700	1700	1700	1700	59
349	20231124	144400	133100232	1699	1699	1699	1699	0
350	20231124	144300	133100232	1699	1699	1699	1699	4
351	20231124	144200	133093436	1699	1699	1699	1699	0
352	20231124	144100	133093436	1699	1699	1699	1699	0
353	20231124	144000	133093436	1699	1699	1699	1699	0
354	20231124	143900	133093436	1699	1699	1699	1699	6
355	20231124	143800	133083242	1699	1699	1699	1699	0
356	20231124	143700	133083242	1699	1699	1699	1699	1
357	20231124	143600	133081543	1699	1699	1699	1699	0
358	20231124	143500	133081543	1699	1699	1699	1699	0
359	20231124	143400	133081543	1699	1699	1699	1699	1
360	20231124	143300	133079844	1696	1696	1696	1696	0
361	20231124	143200	133079844	1696	1696	1696	1696	0
362	20231124	143100	133079844	1696	1696	1696	1696	0
363	20231124	143000	133079844	1696	1696	1696	1696	0
364	20231124	142900	133079844	1696	1696	1696	1696	0
365	20231124	142800	133079844	1696	1696	1696	1696	0
366	20231124	142700	133079844	1696	1696	1696	1696	0
367	20231124	142600	133079844	1696	1696	1696	1696	0
368	20231124	142500	133079844	1696	1696	1696	1696	0
369	20231124	142400	133079844	1696	1696	1696	1696	0
370	20231124	142300	133079844	1696	1696	1696	1696	0
371	20231124	142200	133079844	1696	1696	1696	1696	0
372	20231124	142100	133079844	1696	1696	1696	1696	0
373	20231124	142000	133079844	1696	1696	1696	1696	0
374	20231124	141900	133079844	1696	1696	1696	1696	0
375	20231124	141800	133079844	1696	1696	1696	1696	0
376	20231124	141700	133079844	1696	1696	1696	1696	0
377	20231124	141600	133079844	1696	1696	1696	1696	0
378	20231124	141500	133079844	1696	1696	1696	1696	340
379	20231124	141400	132503204	1696	1696	1696	1696	0
380	20231124	141300	132503204	1696	1696	1696	1696	0
381	20231124	141200	132503204	1696	1696	1696	1696	0
382	20231124	141100	132503204	1696	1696	1696	1696	0
383	20231124	141000	132503204	1696	1696	1696	1696	0
384	20231124	140900	132503204	1696	1696	1696	1696	0
385	20231124	140800	132503204	1696	1696	1696	1696	0
386	20231124	140700	132503204	1696	1696	1696	1696	0
387	20231124	140600	132503204	1696	1696	1696	1696	414
388	20231124	140500	131801060	1702	1702	1702	1702	0
389	20231124	140400	131801060	1702	1702	1702	1702	0
390	20231124	140300	131801060	1702	1702	1702	1702	3
391	20231124	140200	131795954	1703	1703	1703	1703	0
392	20231124	140100	131795954	1703	1703	1703	1703	10
393	20231124	140000	131778924	1703	1696	1703	1696	451
394	20231124	135900	131013942	1696	1696	1696	1696	0
395	20231124	135800	131013942	1696	1696	1696	1696	0
396	20231124	135700	131013942	1696	1696	1696	1696	0
397	20231124	135600	131013942	1696	1696	1696	1696	0
398	20231124	135500	131013942	1696	1696	1696	1696	1673
399	20231124	135400	128176534	1696	1696	1696	1696	20
400	20231124	135300	128142614	1706	1706	1706	1706	1
401	20231124	135200	128140908	1696	1699	1699	1696	1900
402	20231124	135100	124917653	1706	1706	1706	1699	4605
403	20231124	135000	117089282	1706	1706	1706	1706	0
404	20231124	134900	117089282	1706	1706	1706	1706	15
405	20231124	134800	117063692	1706	1706	1706	1706	111
406	20231124	134700	116874326	1706	1703	1706	1703	5106
407	20231124	134600	108176661	1700	1699	1700	1699	3500
408	20231124	134500	102226711	1699	1699	1699	1699	0
409	20231124	134400	102226711	1699	1699	1699	1699	0
410	20231124	134300	102226711	1699	1699	1699	1699	0
411	20231124	134200	102226711	1699	1699	1699	1699	6
412	20231124	134100	102216517	1700	1700	1700	1700	0
413	20231124	134000	102216517	1700	1700	1700	1700	0
414	20231124	133900	102216517	1700	1699	1700	1699	159
415	20231124	133800	101946226	1699	1700	1700	1699	208
416	20231124	133700	101592634	1699	1699	1699	1699	2
417	20231124	133600	101589236	1699	1699	1699	1699	31
418	20231124	133500	101536567	1699	1699	1699	1699	37
419	20231124	133400	101473704	1699	1699	1699	1699	829
420	20231124	133300	100065233	1700	1700	1700	1699	184
421	20231124	133200	99752434	1700	1700	1700	1700	17
422	20231124	133100	99723534	1703	1703	1703	1703	0
423	20231124	133000	99723534	1703	1703	1703	1703	0
424	20231124	132900	99723534	1703	1703	1703	1703	1
425	20231124	132800	99721831	1704	1704	1704	1704	0
426	20231124	132700	99721831	1704	1704	1704	1704	0
427	20231124	132600	99721831	1704	1704	1704	1704	0
428	20231124	132500	99721831	1704	1700	1704	1700	5000
429	20231124	132400	91217595	1692	1692	1692	1692	0
430	20231124	132300	91217595	1692	1692	1692	1692	0
431	20231124	132200	91217595	1692	1692	1692	1692	0
432	20231124	132100	91217595	1692	1692	1692	1692	0
433	20231124	132000	91217595	1692	1692	1692	1692	0
434	20231124	131900	91217595	1692	1692	1692	1692	0
435	20231124	131800	91217595	1692	1692	1692	1692	0
436	20231124	131700	91217595	1692	1699	1699	1692	1673
437	20231124	131600	88379507	1699	1699	1699	1699	0
438	20231124	131500	88379507	1699	1699	1699	1699	0
439	20231124	131400	88379507	1699	1699	1699	1699	119
440	20231124	131300	88177326	1700	1700	1700	1700	0
441	20231124	131200	88177326	1700	1700	1700	1700	0
442	20231124	131100	88177326	1700	1700	1700	1700	119
443	20231124	131000	87975026	1700	1700	1700	1700	0
444	20231124	130900	87975026	1700	1700	1700	1700	0
445	20231124	130800	87975026	1700	1700	1700	1700	0
446	20231124	130700	87975026	1700	1700	1700	1700	4103
447	20231124	130600	80999926	1700	1700	1700	1700	0
448	20231124	130500	80999926	1700	1700	1700	1700	0
449	20231124	130400	80999926	1700	1700	1700	1700	0
450	20231124	130300	80999926	1700	1700	1700	1700	0
451	20231124	130200	80999926	1700	1700	1700	1700	82
452	20231124	130100	80860526	1699	1699	1699	1699	0
453	20231124	130000	80860526	1699	1699	1699	1699	103
454	20231124	125900	80685529	1699	1699	1699	1699	0
455	20231124	125800	80685529	1699	1699	1699	1699	0
456	20231124	125700	80685529	1699	1699	1699	1699	0
457	20231124	125600	80685529	1699	1699	1699	1699	0
458	20231124	125500	80685529	1699	1699	1699	1699	0
459	20231124	125400	80685529	1699	1699	1699	1699	10
460	20231124	125300	80668539	1699	1699	1699	1699	0
461	20231124	125200	80668539	1699	1699	1699	1699	10
462	20231124	125100	80651549	1699	1699	1699	1699	0
463	20231124	125000	80651549	1699	1699	1699	1699	0
464	20231124	124900	80651549	1699	1699	1699	1699	0
465	20231124	124800	80651549	1699	1699	1699	1699	0
466	20231124	124700	80651549	1699	1699	1699	1699	1
467	20231124	124600	80649850	1700	1700	1700	1700	0
468	20231124	124500	80649850	1700	1697	1700	1697	101
469	20231124	124400	80478153	1700	1700	1700	1700	0
470	20231124	124300	80478153	1700	1700	1700	1700	20
471	20231124	124200	80444153	1700	1700	1700	1700	0
472	20231124	124100	80444153	1700	1700	1700	1700	0
473	20231124	124000	80444153	1700	1700	1700	1700	0
474	20231124	123900	80444153	1700	1700	1700	1700	25
475	20231124	123800	80401653	1700	1700	1700	1700	0
476	20231124	123700	80401653	1700	1700	1700	1700	1
477	20231124	123600	80399953	1700	1700	1700	1700	0
478	20231124	123500	80399953	1700	1700	1700	1700	0
479	20231124	123400	80399953	1700	1700	1700	1700	0
480	20231124	123300	80399953	1700	1700	1700	1700	2
481	20231124	123200	80396553	1700	1700	1700	1700	9
482	20231124	123100	80381253	1700	1700	1700	1700	0
483	20231124	123000	80381253	1700	1700	1700	1700	1
484	20231124	122900	80379553	1700	1697	1700	1697	2001
485	20231124	122800	76983853	1697	1697	1697	1697	3100
486	20231124	122700	71723153	1697	1697	1697	1697	0
487	20231124	122600	71723153	1697	1697	1697	1697	0
488	20231124	122500	71723153	1697	1697	1697	1697	1000
489	20231124	122400	70026153	1698	1699	1699	1698	347
490	20231124	122300	69436734	1700	1700	1700	1700	0
491	20231124	122200	69436734	1700	1700	1700	1700	2658
492	20231124	122100	64918134	1700	1702	1702	1700	4020
493	20231124	122000	58082900	1702	1702	1702	1702	480
494	20231124	121900	57265940	1702	1702	1702	1702	597
495	20231124	121800	56249846	1702	1702	1702	1702	65
496	20231124	121700	56139216	1703	1703	1703	1703	501
497	20231124	121600	55286013	1704	1704	1704	1704	48
498	20231124	121500	55204221	1704	1704	1704	1704	0
499	20231124	121400	55204221	1704	1704	1704	1704	0
500	20231124	121300	55204221	1704	1704	1704	1704	0
501	20231124	121200	55204221	1704	1704	1704	1704	0
502	20231124	121100	55204221	1704	1704	1704	1704	0
503	20231124	121000	55204221	1704	1704	1704	1704	0
504	20231124	120900	55204221	1704	1704	1704	1704	0
505	20231124	120800	55204221	1704	1704	1704	1704	0
506	20231124	120700	55204221	1704	1704	1704	1704	3
507	20231124	120600	55199109	1704	1704	1704	1704	0
508	20231124	120500	55199109	1704	1702	1704	1702	146
509	20231124	120400	54950610	1705	1705	1705	1705	7
510	20231124	120300	54938675	1706	1706	1706	1706	0
511	20231124	120200	54938675	1706	1706	1706	1706	172
512	20231124	120100	54645243	1706	1706	1706	1706	50
513	20231124	120000	54559943	1706	1706	1706	1706	0
514	20231124	115900	54559943	1706	1706	1706	1706	0
515	20231124	115800	54559943	1706	1706	1706	1706	1
516	20231124	115700	54558237	1706	1706	1706	1706	0
517	20231124	115600	54558237	1706	1706	1706	1706	75
518	20231124	115500	54430287	1706	1706	1706	1706	0
519	20231124	115400	54430287	1706	1706	1706	1706	3
520	20231124	115300	54425169	1706	1707	1707	1706	181
521	20231124	115200	54116303	1707	1707	1707	1707	412
522	20231124	115100	53413019	1710	1711	1711	1710	593
523	20231124	115000	52398889	1712	1712	1712	1712	18
524	20231124	114900	52368073	1712	1712	1712	1712	0
525	20231124	114800	52368073	1712	1712	1712	1712	0
526	20231124	114700	52368073	1712	1712	1712	1712	0
527	20231124	114600	52368073	1712	1712	1712	1712	13
528	20231124	114500	52345817	1712	1712	1712	1712	0
529	20231124	114400	52345817	1712	1712	1712	1712	0
530	20231124	114300	52345817	1712	1712	1712	1712	1
531	20231124	114200	52344105	1712	1712	1712	1712	0
532	20231124	114100	52344105	1712	1712	1712	1712	1
533	20231124	114000	52342393	1710	1710	1710	1710	172
534	20231124	113900	52048273	1710	1711	1711	1710	148
535	20231124	113800	51795145	1711	1711	1711	1711	0
536	20231124	113700	51795145	1711	1711	1711	1711	6
537	20231124	113600	51784879	1711	1713	1713	1711	94
538	20231124	113500	51624043	1711	1711	1711	1711	0
539	20231124	113400	51624043	1711	1711	1711	1711	80
540	20231124	113300	51487163	1713	1713	1713	1713	0
541	20231124	113200	51487163	1713	1713	1713	1713	0
542	20231124	113100	51487163	1713	1712	1713	1712	14
543	20231124	113000	51463194	1712	1712	1712	1712	1
544	20231124	112900	51461482	1712	1712	1712	1712	36
545	20231124	112800	51399850	1713	1712	1713	1712	351
546	20231124	112700	50798888	1713	1713	1713	1713	0
547	20231124	112600	50798888	1713	1713	1713	1713	0
548	20231124	112500	50798888	1713	1713	1713	1713	0
549	20231124	112400	50798888	1713	1712	1713	1712	51
550	20231124	112300	50711575	1712	1712	1712	1712	112
551	20231124	112200	50519831	1712	1712	1712	1712	100
552	20231124	112100	50348631	1713	1713	1713	1713	0
553	20231124	112000	50348631	1713	1713	1713	1713	188
554	20231124	111900	50026587	1713	1713	1713	1713	3
555	20231124	111800	50021448	1712	1712	1712	1712	0
556	20231124	111700	50021448	1712	1715	1715	1712	37
557	20231124	111600	49958068	1716	1716	1716	1716	0
558	20231124	111500	49958068	1716	1716	1716	1716	0
559	20231124	111400	49958068	1716	1717	1717	1716	652
560	20231124	111300	48838634	1717	1717	1717	1717	0
561	20231124	111200	48838634	1717	1716	1717	1716	1091
562	20231124	111100	46965400	1717	1717	1717	1717	0
563	20231124	111000	46965400	1717	1717	1717	1717	126
564	20231124	110900	46749058	1717	1714	1717	1714	245
565	20231124	110800	46329044	1714	1714	1714	1714	339
566	20231124	110700	45747998	1716	1716	1716	1716	33
567	20231124	110600	45691370	1716	1716	1716	1716	10
568	20231124	110500	45674210	1717	1717	1717	1717	0
569	20231124	110400	45674210	1717	1714	1717	1714	60
570	20231124	110300	45571340	1717	1717	1717	1717	0
571	20231124	110200	45571340	1717	1716	1717	1716	3
572	20231124	110100	45566191	1716	1717	1717	1713	96
573	20231124	110000	45401596	1717	1717	1717	1717	0
574	20231124	105900	45401596	1717	1717	1717	1717	2
575	20231124	105800	45398162	1717	1717	1717	1717	9
576	20231124	105700	45382709	1719	1719	1719	1719	0
577	20231124	105600	45382709	1719	1720	1720	1719	421
578	20231124	105500	44658600	1721	1720	1721	1720	211
579	20231124	105400	44295669	1721	1721	1721	1721	122
580	20231124	105300	44085707	1721	1720	1722	1720	227
581	20231124	105200	43695000	1720	1720	1720	1720	100
582	20231124	105100	43523000	1720	1720	1720	1720	2
583	20231124	105000	43519560	1720	1720	1720	1719	1702
584	20231124	104900	40592244	1720	1716	1720	1716	1909
585	20231124	104800	37309200	1715	1714	1715	1714	511
586	20231124	104700	36432900	1714	1714	1714	1714	0
587	20231124	104600	36432900	1714	1714	1714	1714	100
588	20231124	104500	36261500	1713	1713	1714	1713	123
589	20231124	104400	36050710	1713	1713	1713	1713	8
590	20231124	104300	36037006	1712	1712	1712	1712	506
591	20231124	104200	35170734	1712	1712	1712	1712	23
592	20231124	104100	35131358	1711	1711	1711	1711	231
593	20231124	104000	34736117	1711	1711	1711	1711	0
594	20231124	103900	34736117	1711	1711	1711	1711	0
595	20231124	103800	34736117	1711	1710	1711	1710	41
596	20231124	103700	34665999	1708	1708	1708	1708	0
597	20231124	103600	34665999	1708	1708	1708	1708	0
598	20231124	103500	34665999	1708	1708	1708	1708	16
599	20231124	103400	34638671	1708	1708	1708	1708	8
600	20231124	103300	34625007	1708	1709	1709	1707	250
601	20231124	103200	34198045	1710	1710	1710	1710	186
602	20231124	103100	33879985	1709	1707	1709	1707	145
603	20231124	103000	33632418	1707	1705	1707	1705	318
604	20231124	102900	33090210	1704	1704	1704	1704	147
605	20231124	102800	32839722	1704	1701	1704	1701	41
606	20231124	102700	32769911	1700	1698	1700	1698	1729
607	20231124	102600	29830881	1698	1697	1698	1697	8
608	20231124	102500	29817298	1697	1697	1697	1697	0
609	20231124	102400	29817298	1697	1697	1697	1697	186
610	20231124	102300	29501656	1697	1697	1697	1696	1998
611	20231124	102200	26111060	1698	1698	1698	1698	59
612	20231124	102100	26010878	1698	1698	1698	1698	5
613	20231124	102000	26002388	1698	1698	1698	1698	45
614	20231124	101900	25925978	1698	1698	1698	1698	0
615	20231124	101800	25925978	1698	1698	1698	1698	2
616	20231124	101700	25922582	1697	1697	1697	1697	10
617	20231124	101600	25905612	1698	1698	1698	1698	145
618	20231124	101500	25659402	1698	1698	1698	1698	0
619	20231124	101400	25659402	1698	1698	1698	1698	3
620	20231124	101300	25654308	1697	1696	1697	1696	187
621	20231124	101200	25337099	1696	1696	1696	1696	0
622	20231124	101100	25337099	1696	1695	1696	1695	534
623	20231124	101000	24431891	1695	1693	1695	1693	758
624	20231124	100900	23148185	1693	1693	1693	1693	3
625	20231124	100800	23143106	1693	1693	1693	1693	658
626	20231124	100700	22029112	1692	1692	1692	1692	50
627	20231124	100600	21944512	1692	1693	1693	1692	12
628	20231124	100500	21924206	1692	1693	1693	1692	55
629	20231124	100400	21831141	1692	1691	1692	1691	123
630	20231124	100300	21623050	1688	1688	1688	1688	0
631	20231124	100200	21623050	1688	1691	1691	1688	2001
632	20231124	100100	18244650	1689	1689	1689	1689	0
633	20231124	100000	18244650	1689	1690	1690	1689	1028
634	20231124	095900	16507899	1690	1691	1691	1690	667
635	20231124	095800	15380653	1690	1691	1691	1690	36
636	20231124	095700	15319807	1691	1691	1691	1691	6
637	20231124	095600	15309661	1690	1690	1691	1689	349
638	20231124	095500	14719753	1690	1689	1690	1689	275
639	20231124	095400	14255010	1689	1689	1689	1689	3
640	20231124	095300	14249943	1689	1689	1689	1689	0
641	20231124	095200	14249943	1689	1689	1689	1689	16
642	20231124	095100	14222919	1689	1689	1689	1689	6
643	20231124	095000	14212785	1689	1689	1689	1689	7
644	20231124	094900	14200962	1688	1689	1689	1688	260
645	20231124	094800	13762022	1688	1689	1689	1688	50
646	20231124	094700	13677585	1688	1689	1689	1688	1266
647	20231124	094600	11539917	1689	1689	1689	1689	0
648	20231124	094500	11539917	1689	1689	1689	1689	111
649	20231124	094400	11352438	1690	1690	1690	1690	93
650	20231124	094300	11195268	1689	1689	1689	1689	1111
651	20231124	094200	9318789	1688	1688	1688	1688	14
652	20231124	094100	9295157	1687	1686	1687	1686	2063
653	20231124	094000	5815367	1686	1686	1686	1686	1
654	20231124	093900	5813681	1687	1687	1687	1687	0
655	20231124	093800	5813681	1687	1687	1687	1687	0
656	20231124	093700	5813681	1687	1687	1687	1687	0
657	20231124	093600	5813681	1687	1687	1687	1687	0
658	20231124	093500	5813681	1687	1687	1687	1687	1
659	20231124	093400	5811994	1687	1686	1687	1686	18
660	20231124	093300	5781633	1687	1687	1687	1687	0
661	20231124	093200	5781633	1687	1687	1687	1687	1
662	20231124	093100	5779946	1687	1687	1687	1687	113
663	20231124	093000	5589315	1687	1687	1687	1687	50
664	20231124	092900	5504965	1687	1687	1687	1687	0
665	20231124	092800	5504965	1687	1687	1687	1687	1
666	20231124	092700	5503278	1687	1687	1687	1687	0
667	20231124	092600	5503278	1687	1687	1687	1687	0
668	20231124	092500	5503278	1687	1687	1687	1687	0
669	20231124	092400	5503278	1687	1687	1687	1687	0
670	20231124	092300	5503278	1687	1682	1687	1682	14
671	20231124	092200	5479725	1681	1681	1681	1681	0
672	20231124	092100	5479725	1681	1681	1681	1681	0
673	20231124	092000	5479725	1681	1681	1681	1681	0
674	20231124	091900	5479725	1681	1681	1681	1681	1500
675	20231124	091800	2958225	1681	1681	1681	1681	0
676	20231124	091700	2958225	1681	1687	1687	1681	300
677	20231124	091600	2453462	1688	1688	1688	1688	1
678	20231124	091500	2451774	1687	1687	1687	1687	27
679	20231124	091400	2406225	1687	1686	1687	1686	5
680	20231124	091300	2397791	1687	1687	1687	1687	0
681	20231124	091200	2397791	1687	1687	1687	1687	0
682	20231124	091100	2397791	1687	1687	1687	1687	3
683	20231124	091000	2392730	1687	1687	1687	1687	50
684	20231124	090900	2308380	1687	1687	1687	1687	0
685	20231124	090800	2308380	1687	1687	1687	1687	0
686	20231124	090700	2308380	1687	1687	1687	1686	927
687	20231124	090600	744532	1681	1681	1681	1681	1
688	20231124	090500	742851	1681	1681	1681	1681	5
689	20231124	090400	734446	1688	1688	1688	1688	0
690	20231124	090300	734446	1688	1687	1688	1687	4
691	20231124	090200	727697	1687	1688	1688	1687	8
692	20231124	090100	714199	1689	1688	1689	1688	151
693	20231124	090000	459210	1690	1682	1690	1682	273