KissMeData/204610/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	203300	900409020	1373	1373	1373	1373	5166
3	20231124	203200	900409020	1373	1373	1373	1373	0
4	20231124	203100	900409020	1373	1373	1373	1373	0
5	20231124	203000	900409020	1373	1373	1373	1373	0
6	20231124	202900	900409020	1373	1373	1373	1373	0
7	20231124	202800	900409020	1373	1373	1373	1373	0
8	20231124	202700	900409020	1373	1373	1373	1373	0
9	20231124	202600	900409020	1373	1373	1373	1373	0
10	20231124	202500	900409020	1373	1373	1373	1373	0
11	20231124	202400	900409020	1373	1373	1373	1373	0
12	20231124	202300	900409020	1373	1373	1373	1373	0
13	20231124	202200	900409020	1373	1373	1373	1373	0
14	20231124	202100	900409020	1373	1373	1373	1373	0
15	20231124	202000	900409020	1373	1373	1373	1373	0
16	20231124	201900	900409020	1373	1373	1373	1373	0
17	20231124	201800	900409020	1373	1373	1373	1373	0
18	20231124	201700	900409020	1373	1373	1373	1373	0
19	20231124	201600	900409020	1373	1373	1373	1373	0
20	20231124	201500	900409020	1373	1373	1373	1373	0
21	20231124	201400	900409020	1373	1373	1373	1373	0
22	20231124	201300	900409020	1373	1373	1373	1373	0
23	20231124	201200	900409020	1373	1373	1373	1373	0
24	20231124	201100	900409020	1373	1373	1373	1373	0
25	20231124	201000	900409020	1373	1373	1373	1373	0
26	20231124	200900	900409020	1373	1373	1373	1373	0
27	20231124	200800	900409020	1373	1373	1373	1373	0
28	20231124	200700	900409020	1373	1373	1373	1373	0
29	20231124	200600	900409020	1373	1373	1373	1373	0
30	20231124	200500	900409020	1373	1373	1373	1373	0
31	20231124	200400	900409020	1373	1373	1373	1373	0
32	20231124	200300	900409020	1373	1373	1373	1373	5166
33	20231124	200200	900409020	1373	1373	1373	1373	0
34	20231124	200100	900409020	1373	1373	1373	1373	0
35	20231124	200000	900409020	1373	1373	1373	1373	0
36	20231124	195900	900409020	1373	1373	1373	1373	0
37	20231124	195800	900409020	1373	1373	1373	1373	0
38	20231124	195700	900409020	1373	1373	1373	1373	0
39	20231124	195600	900409020	1373	1373	1373	1373	0
40	20231124	195500	900409020	1373	1373	1373	1373	0
41	20231124	195400	900409020	1373	1373	1373	1373	0
42	20231124	195300	900409020	1373	1373	1373	1373	0
43	20231124	195200	900409020	1373	1373	1373	1373	0
44	20231124	195100	900409020	1373	1373	1373	1373	0
45	20231124	195000	900409020	1373	1373	1373	1373	0
46	20231124	194900	900409020	1373	1373	1373	1373	0
47	20231124	194800	900409020	1373	1373	1373	1373	0
48	20231124	194700	900409020	1373	1373	1373	1373	0
49	20231124	194600	900409020	1373	1373	1373	1373	0
50	20231124	194500	900409020	1373	1373	1373	1373	0
51	20231124	194400	900409020	1373	1373	1373	1373	0
52	20231124	194300	900409020	1373	1373	1373	1373	0
53	20231124	194200	900409020	1373	1373	1373	1373	0
54	20231124	194100	900409020	1373	1373	1373	1373	0
55	20231124	194000	900409020	1373	1373	1373	1373	0
56	20231124	193900	900409020	1373	1373	1373	1373	0
57	20231124	193800	900409020	1373	1373	1373	1373	0
58	20231124	193700	900409020	1373	1373	1373	1373	0
59	20231124	193600	900409020	1373	1373	1373	1373	0
60	20231124	193500	900409020	1373	1373	1373	1373	0
61	20231124	193400	900409020	1373	1373	1373	1373	0
62	20231124	193300	900409020	1373	1373	1373	1373	5166
63	20231124	193200	900409020	1373	1373	1373	1373	0
64	20231124	193100	900409020	1373	1373	1373	1373	0
65	20231124	193000	900409020	1373	1373	1373	1373	0
66	20231124	192900	900409020	1373	1373	1373	1373	0
67	20231124	192800	900409020	1373	1373	1373	1373	0
68	20231124	192700	900409020	1373	1373	1373	1373	0
69	20231124	192600	900409020	1373	1373	1373	1373	0
70	20231124	192500	900409020	1373	1373	1373	1373	0
71	20231124	192400	900409020	1373	1373	1373	1373	0
72	20231124	192300	900409020	1373	1373	1373	1373	0
73	20231124	192200	900409020	1373	1373	1373	1373	0
74	20231124	192100	900409020	1373	1373	1373	1373	0
75	20231124	192000	900409020	1373	1373	1373	1373	0
76	20231124	191900	900409020	1373	1373	1373	1373	0
77	20231124	191800	900409020	1373	1373	1373	1373	0
78	20231124	191700	900409020	1373	1373	1373	1373	0
79	20231124	191600	900409020	1373	1373	1373	1373	0
80	20231124	191500	900409020	1373	1373	1373	1373	0
81	20231124	191400	900409020	1373	1373	1373	1373	0
82	20231124	191300	900409020	1373	1373	1373	1373	0
83	20231124	191200	900409020	1373	1373	1373	1373	0
84	20231124	191100	900409020	1373	1373	1373	1373	0
85	20231124	191000	900409020	1373	1373	1373	1373	0
86	20231124	190900	900409020	1373	1373	1373	1373	0
87	20231124	190800	900409020	1373	1373	1373	1373	0
88	20231124	190700	900409020	1373	1373	1373	1373	0
89	20231124	190600	900409020	1373	1373	1373	1373	0
90	20231124	190500	900409020	1373	1373	1373	1373	0
91	20231124	190400	900409020	1373	1373	1373	1373	0
92	20231124	190300	900409020	1373	1373	1373	1373	5166
93	20231124	190200	900409020	1373	1373	1373	1373	0
94	20231124	190100	900409020	1373	1373	1373	1373	0
95	20231124	190000	900409020	1373	1373	1373	1373	0
96	20231124	185900	900409020	1373	1373	1373	1373	0
97	20231124	185800	900409020	1373	1373	1373	1373	0
98	20231124	185700	900409020	1373	1373	1373	1373	0
99	20231124	185600	900409020	1373	1373	1373	1373	0
100	20231124	185500	900409020	1373	1373	1373	1373	0
101	20231124	185400	900409020	1373	1373	1373	1373	0
102	20231124	185300	900409020	1373	1373	1373	1373	0
103	20231124	185200	900409020	1373	1373	1373	1373	0
104	20231124	185100	900409020	1373	1373	1373	1373	0
105	20231124	185000	900409020	1373	1373	1373	1373	0
106	20231124	184900	900409020	1373	1373	1373	1373	0
107	20231124	184800	900409020	1373	1373	1373	1373	0
108	20231124	184700	900409020	1373	1373	1373	1373	0
109	20231124	184600	900409020	1373	1373	1373	1373	0
110	20231124	184500	900409020	1373	1373	1373	1373	0
111	20231124	184400	900409020	1373	1373	1373	1373	0
112	20231124	184300	900409020	1373	1373	1373	1373	0
113	20231124	184200	900409020	1373	1373	1373	1373	0
114	20231124	184100	900409020	1373	1373	1373	1373	0
115	20231124	184000	900409020	1373	1373	1373	1373	0
116	20231124	183900	900409020	1373	1373	1373	1373	0
117	20231124	183800	900409020	1373	1373	1373	1373	0
118	20231124	183700	900409020	1373	1373	1373	1373	0
119	20231124	183600	900409020	1373	1373	1373	1373	0
120	20231124	183500	900409020	1373	1373	1373	1373	0
121	20231124	183400	900409020	1373	1373	1373	1373	0
122	20231124	183300	900409020	1373	1373	1373	1373	5166
123	20231124	183200	900409020	1373	1373	1373	1373	0
124	20231124	183100	900409020	1373	1373	1373	1373	0
125	20231124	183000	900409020	1373	1373	1373	1373	0
126	20231124	182900	900409020	1373	1373	1373	1373	0
127	20231124	182800	900409020	1373	1373	1373	1373	0
128	20231124	182700	900409020	1373	1373	1373	1373	0
129	20231124	182600	900409020	1373	1373	1373	1373	0
130	20231124	182500	900409020	1373	1373	1373	1373	0
131	20231124	182400	900409020	1373	1373	1373	1373	0
132	20231124	182300	900409020	1373	1373	1373	1373	0
133	20231124	182200	900409020	1373	1373	1373	1373	0
134	20231124	182100	900409020	1373	1373	1373	1373	0
135	20231124	182000	900409020	1373	1373	1373	1373	0
136	20231124	181900	900409020	1373	1373	1373	1373	0
137	20231124	181800	900409020	1373	1373	1373	1373	0
138	20231124	181700	900409020	1373	1373	1373	1373	0
139	20231124	181600	900409020	1373	1373	1373	1373	0
140	20231124	181500	900409020	1373	1373	1373	1373	0
141	20231124	181400	900409020	1373	1373	1373	1373	0
142	20231124	181300	900409020	1373	1373	1373	1373	0
143	20231124	181200	900409020	1373	1373	1373	1373	0
144	20231124	181100	900409020	1373	1373	1373	1373	0
145	20231124	181000	900409020	1373	1373	1373	1373	0
146	20231124	180900	900409020	1373	1373	1373	1373	0
147	20231124	180800	900409020	1373	1373	1373	1373	0
148	20231124	180700	900409020	1373	1373	1373	1373	0
149	20231124	180600	900409020	1373	1373	1373	1373	0
150	20231124	180500	900409020	1373	1373	1373	1373	0
151	20231124	180400	900409020	1373	1373	1373	1373	0
152	20231124	180300	900409020	1373	1373	1373	1373	5166
153	20231124	180200	900409020	1373	1373	1373	1373	0
154	20231124	180100	900409020	1373	1373	1373	1373	0
155	20231124	180000	900409020	1373	1373	1373	1373	0
156	20231124	175900	900409020	1373	1373	1373	1373	0
157	20231124	175800	900409020	1373	1373	1373	1373	0
158	20231124	175700	900409020	1373	1373	1373	1373	0
159	20231124	175600	900409020	1373	1373	1373	1373	0
160	20231124	175500	900409020	1373	1373	1373	1373	0
161	20231124	175400	900409020	1373	1373	1373	1373	0
162	20231124	175300	900409020	1373	1373	1373	1373	0
163	20231124	175200	900409020	1373	1373	1373	1373	0
164	20231124	175100	900409020	1373	1373	1373	1373	0
165	20231124	175000	900409020	1373	1373	1373	1373	0
166	20231124	174900	900409020	1373	1373	1373	1373	0
167	20231124	174800	900409020	1373	1373	1373	1373	0
168	20231124	174700	900409020	1373	1373	1373	1373	0
169	20231124	174600	900409020	1373	1373	1373	1373	0
170	20231124	174500	900409020	1373	1373	1373	1373	0
171	20231124	174400	900409020	1373	1373	1373	1373	0
172	20231124	174300	900409020	1373	1373	1373	1373	0
173	20231124	174200	900409020	1373	1373	1373	1373	0
174	20231124	174100	900409020	1373	1373	1373	1373	0
175	20231124	174000	900409020	1373	1373	1373	1373	0
176	20231124	173900	900409020	1373	1373	1373	1373	0
177	20231124	173800	900409020	1373	1373	1373	1373	0
178	20231124	173700	900409020	1373	1373	1373	1373	0
179	20231124	173600	900409020	1373	1373	1373	1373	0
180	20231124	173500	900409020	1373	1373	1373	1373	0
181	20231124	173400	900409020	1373	1373	1373	1373	0
182	20231124	173300	900409020	1373	1373	1373	1373	5166
183	20231124	173200	900409020	1373	1373	1373	1373	0
184	20231124	173100	900409020	1373	1373	1373	1373	0
185	20231124	173000	900409020	1373	1373	1373	1373	0
186	20231124	172900	900409020	1373	1373	1373	1373	0
187	20231124	172800	900409020	1373	1373	1373	1373	0
188	20231124	172700	900409020	1373	1373	1373	1373	0
189	20231124	172600	900409020	1373	1373	1373	1373	0
190	20231124	172500	900409020	1373	1373	1373	1373	0
191	20231124	172400	900409020	1373	1373	1373	1373	0
192	20231124	172300	900409020	1373	1373	1373	1373	0
193	20231124	172200	900409020	1373	1373	1373	1373	0
194	20231124	172100	900409020	1373	1373	1373	1373	0
195	20231124	172000	900409020	1373	1373	1373	1373	0
196	20231124	171900	900409020	1373	1373	1373	1373	0
197	20231124	171800	900409020	1373	1373	1373	1373	0
198	20231124	171700	900409020	1373	1373	1373	1373	0
199	20231124	171600	900409020	1373	1373	1373	1373	0
200	20231124	171500	900409020	1373	1373	1373	1373	0
201	20231124	171400	900409020	1373	1373	1373	1373	0
202	20231124	171300	900409020	1373	1373	1373	1373	0
203	20231124	171200	900409020	1373	1373	1373	1373	0
204	20231124	171100	900409020	1373	1373	1373	1373	0
205	20231124	171000	900409020	1373	1373	1373	1373	0
206	20231124	170900	900409020	1373	1373	1373	1373	0
207	20231124	170800	900409020	1373	1373	1373	1373	0
208	20231124	170700	900409020	1373	1373	1373	1373	0
209	20231124	170600	900409020	1373	1373	1373	1373	0
210	20231124	170500	900409020	1373	1373	1373	1373	0
211	20231124	170400	900409020	1373	1373	1373	1373	0
212	20231124	170300	900409020	1373	1373	1373	1373	5166
213	20231124	170200	900409020	1373	1373	1373	1373	0
214	20231124	170100	900409020	1373	1373	1373	1373	0
215	20231124	170000	900409020	1373	1373	1373	1373	0
216	20231124	165900	900409020	1373	1373	1373	1373	0
217	20231124	165800	900409020	1373	1373	1373	1373	0
218	20231124	165700	900409020	1373	1373	1373	1373	0
219	20231124	165600	900409020	1373	1373	1373	1373	0
220	20231124	165500	900409020	1373	1373	1373	1373	0
221	20231124	165400	900409020	1373	1373	1373	1373	0
222	20231124	165300	900409020	1373	1373	1373	1373	0
223	20231124	165200	900409020	1373	1373	1373	1373	0
224	20231124	165100	900409020	1373	1373	1373	1373	0
225	20231124	165000	900409020	1373	1373	1373	1373	0
226	20231124	164900	900409020	1373	1373	1373	1373	0
227	20231124	164800	900409020	1373	1373	1373	1373	0
228	20231124	164700	900409020	1373	1373	1373	1373	0
229	20231124	164600	900409020	1373	1373	1373	1373	0
230	20231124	164500	900409020	1373	1373	1373	1373	0
231	20231124	164400	900409020	1373	1373	1373	1373	0
232	20231124	164300	900409020	1373	1373	1373	1373	0
233	20231124	164200	900409020	1373	1373	1373	1373	0
234	20231124	164100	900409020	1373	1373	1373	1373	0
235	20231124	164000	900409020	1373	1373	1373	1373	0
236	20231124	163900	900409020	1373	1373	1373	1373	0
237	20231124	163800	900409020	1373	1373	1373	1373	0
238	20231124	163700	900409020	1373	1373	1373	1373	0
239	20231124	163600	900409020	1373	1373	1373	1373	0
240	20231124	163500	900409020	1373	1373	1373	1373	0
241	20231124	163400	900409020	1373	1373	1373	1373	0
242	20231124	163300	900409020	1373	1373	1373	1373	5166
243	20231124	163200	900409020	1373	1373	1373	1373	0
244	20231124	163100	900409020	1373	1373	1373	1373	0
245	20231124	163000	900409020	1373	1373	1373	1373	0
246	20231124	162900	900409020	1373	1373	1373	1373	0
247	20231124	162800	900409020	1373	1373	1373	1373	0
248	20231124	162700	900409020	1373	1373	1373	1373	0
249	20231124	162600	900409020	1373	1373	1373	1373	0
250	20231124	162500	900409020	1373	1373	1373	1373	0
251	20231124	162400	900409020	1373	1373	1373	1373	0
252	20231124	162300	900409020	1373	1373	1373	1373	0
253	20231124	162200	900409020	1373	1373	1373	1373	0
254	20231124	162100	900409020	1373	1373	1373	1373	0
255	20231124	162000	900409020	1373	1373	1373	1373	0
256	20231124	161900	900409020	1373	1373	1373	1373	0
257	20231124	161800	900409020	1373	1373	1373	1373	0
258	20231124	161700	900409020	1373	1373	1373	1373	0
259	20231124	161600	900409020	1373	1373	1373	1373	0
260	20231124	161500	900409020	1373	1373	1373	1373	0
261	20231124	161400	900409020	1373	1373	1373	1373	0
262	20231124	161300	900409020	1373	1373	1373	1373	0
263	20231124	161200	900409020	1373	1373	1373	1373	0
264	20231124	161100	900409020	1373	1373	1373	1373	0
265	20231124	161000	900409020	1373	1373	1373	1373	0
266	20231124	160900	900409020	1373	1373	1373	1373	0
267	20231124	160800	900409020	1373	1373	1373	1373	0
268	20231124	160700	900409020	1373	1373	1373	1373	0
269	20231124	160600	900409020	1373	1373	1373	1373	0
270	20231124	160500	900409020	1373	1373	1373	1373	0
271	20231124	160400	900409020	1373	1373	1373	1373	0
272	20231124	160300	900409020	1373	1373	1373	1373	5166
273	20231124	160200	900409020	1373	1373	1373	1373	0
274	20231124	160100	900409020	1373	1373	1373	1373	0
275	20231124	160000	900409020	1373	1373	1373	1373	0
276	20231124	155900	900409020	1373	1373	1373	1373	0
277	20231124	155800	900409020	1373	1373	1373	1373	0
278	20231124	155700	900409020	1373	1373	1373	1373	0
279	20231124	155600	900409020	1373	1373	1373	1373	0
280	20231124	155500	900409020	1373	1373	1373	1373	0
281	20231124	155400	900409020	1373	1373	1373	1373	0
282	20231124	155300	900409020	1373	1373	1373	1373	0
283	20231124	155200	900409020	1373	1373	1373	1373	0
284	20231124	155100	900409020	1373	1373	1373	1373	0
285	20231124	155000	900409020	1373	1373	1373	1373	0
286	20231124	154900	900409020	1373	1373	1373	1373	0
287	20231124	154800	900409020	1373	1373	1373	1373	0
288	20231124	154700	900409020	1373	1373	1373	1373	0
289	20231124	154600	900409020	1373	1373	1373	1373	0
290	20231124	154500	900409020	1373	1373	1373	1373	0
291	20231124	154400	900409020	1373	1373	1373	1373	0
292	20231124	154300	900409020	1373	1373	1373	1373	0
293	20231124	154200	900409020	1373	1373	1373	1373	0
294	20231124	154100	900409020	1373	1373	1373	1373	0
295	20231124	154000	900409020	1373	1373	1373	1373	0
296	20231124	153900	900409020	1373	1373	1373	1373	0
297	20231124	153800	900409020	1373	1373	1373	1373	0
298	20231124	153700	900409020	1373	1373	1373	1373	0
299	20231124	153600	900409020	1373	1373	1373	1373	0
300	20231124	153500	900409020	1373	1373	1373	1373	0
301	20231124	153400	900409020	1373	1373	1373	1373	0
302	20231124	153300	900409020	1373	1373	1373	1373	5166
303	20231124	153200	900409020	1373	1373	1373	1373	0
304	20231124	153100	900409020	1373	1373	1373	1373	0
305	20231124	153000	900409020	1373	1373	1373	1373	5166
306	20231124	152900	893316102	1374	1374	1374	1374	0
307	20231124	152800	893316102	1374	1374	1374	1374	0
308	20231124	152700	893316102	1374	1374	1374	1374	0
309	20231124	152600	893316102	1374	1374	1374	1374	0
310	20231124	152500	893316102	1374	1374	1374	1374	0
311	20231124	152400	893316102	1374	1374	1374	1374	0
312	20231124	152300	893316102	1374	1374	1374	1374	0
313	20231124	152200	893316102	1374	1374	1374	1374	0
314	20231124	152100	893316102	1374	1374	1374	1374	0
315	20231124	152000	893316102	1374	1374	1374	1374	0
316	20231124	151900	893316102	1374	1375	1376	1374	1552
317	20231124	151800	891182310	1375	1373	1375	1373	1825
318	20231124	151700	888674649	1373	1373	1373	1373	0
319	20231124	151600	888674649	1373	1374	1374	1373	87
320	20231124	151500	888555186	1373	1373	1373	1373	110
321	20231124	151400	888404156	1373	1373	1373	1373	4
322	20231124	151300	888398664	1373	1372	1373	1372	3503
323	20231124	151200	883592359	1372	1371	1372	1371	671
324	20231124	151100	882672319	1372	1372	1372	1372	1165
325	20231124	151000	881073939	1372	1372	1372	1372	0
326	20231124	150900	881073939	1372	1372	1372	1372	235
327	20231124	150800	880751519	1372	1372	1372	1372	196
328	20231124	150700	880482607	1371	1371	1371	1371	0
329	20231124	150600	880482607	1371	1371	1371	1371	294
330	20231124	150500	880079533	1370	1371	1371	1370	502
331	20231124	150400	879391292	1370	1372	1372	1370	101
332	20231124	150300	879252920	1370	1374	1374	1370	706
333	20231124	150200	878285331	1371	1373	1374	1371	3295
334	20231124	150100	873765275	1373	1373	1373	1373	1300
335	20231124	150000	871980375	1374	1374	1374	1374	1
336	20231124	145900	871979001	1374	1375	1375	1374	21
337	20231124	145800	871950146	1372	1373	1373	1372	3108
338	20231124	145700	867682917	1373	1373	1373	1373	958
339	20231124	145600	866367583	1373	1373	1373	1373	0
340	20231124	145500	866367583	1373	1373	1373	1373	81
341	20231124	145400	866256370	1373	1374	1375	1372	7474
342	20231124	145300	855995770	1375	1375	1375	1375	10
343	20231124	145200	855982020	1375	1375	1375	1375	1
344	20231124	145100	855980645	1375	1375	1375	1375	524
345	20231124	145000	855260145	1375	1374	1375	1374	1415
346	20231124	144900	853315830	1374	1374	1374	1374	0
347	20231124	144800	853315830	1374	1373	1374	1373	156
348	20231124	144700	853101641	1373	1372	1373	1371	1241
349	20231124	144600	851398945	1372	1372	1372	1372	129
350	20231124	144500	851221957	1372	1373	1373	1372	495
351	20231124	144400	850542441	1370	1372	1373	1370	4501
352	20231124	144300	844373958	1373	1372	1373	1372	600
353	20231124	144200	843550258	1371	1372	1374	1371	3000
354	20231124	144100	839432654	1372	1371	1372	1371	469
355	20231124	144000	838789355	1371	1371	1371	1371	1000
356	20231124	143900	837418355	1371	1371	1371	1371	0
357	20231124	143800	837418355	1371	1371	1371	1371	30
358	20231124	143700	837377225	1371	1371	1371	1370	1657
359	20231124	143600	835105840	1371	1371	1371	1371	114
360	20231124	143500	834949546	1370	1371	1371	1370	272
361	20231124	143400	834576893	1371	1373	1373	1371	1739
362	20231124	143300	832191984	1373	1372	1373	1372	565
363	20231124	143200	831416802	1372	1372	1372	1372	1000
364	20231124	143100	830044802	1373	1373	1373	1373	0
365	20231124	143000	830044802	1373	1371	1373	1371	155
366	20231124	142900	829832274	1370	1370	1370	1370	29
367	20231124	142800	829792544	1370	1371	1371	1370	413
368	20231124	142700	829226634	1373	1373	1373	1373	1
369	20231124	142600	829225261	1370	1371	1371	1370	580
370	20231124	142500	828430611	1370	1370	1370	1370	3206
371	20231124	142400	824038391	1370	1370	1370	1370	3285
372	20231124	142300	819537941	1371	1371	1371	1371	349
373	20231124	142200	819059462	1372	1371	1372	1370	4459
374	20231124	142100	812946207	1371	1373	1373	1371	65
375	20231124	142000	812857090	1372	1372	1373	1372	88
376	20231124	141900	812736353	1371	1372	1372	1371	2729
377	20231124	141800	808993697	1374	1373	1374	1372	1258
378	20231124	141700	807266018	1373	1372	1373	1372	3040
379	20231124	141600	803094282	1372	1372	1372	1371	1690
380	20231124	141500	800776325	1374	1374	1374	1374	40
381	20231124	141400	800721365	1375	1373	1375	1373	1001
382	20231124	141300	799346990	1373	1373	1373	1373	96
383	20231124	141200	799215182	1373	1373	1373	1373	21
384	20231124	141100	799186349	1376	1369	1376	1369	4549
385	20231124	141000	792958761	1369	1375	1376	1369	16582
386	20231124	140900	770232403	1377	1377	1377	1377	642
387	20231124	140800	769348369	1377	1374	1377	1374	3139
388	20231124	140700	765029976	1374	1375	1375	1373	2276
389	20231124	140600	761903022	1373	1373	1373	1373	3000
390	20231124	140500	757784022	1376	1374	1376	1374	1755
391	20231124	140400	755371861	1374	1374	1374	1373	4305
392	20231124	140300	749461092	1373	1374	1375	1373	193
393	20231124	140200	749195948	1374	1374	1374	1374	29
394	20231124	140100	749156102	1374	1372	1374	1372	1402
395	20231124	140000	747231830	1374	1374	1374	1374	2
396	20231124	135900	747229082	1372	1373	1373	1371	3379
397	20231124	135800	742595243	1374	1374	1375	1372	2561
398	20231124	135700	739078806	1375	1376	1376	1375	1650
399	20231124	135600	736809507	1375	1377	1377	1375	7307
400	20231124	135500	726762356	1378	1379	1380	1376	2373
401	20231124	135400	723493115	1378	1377	1378	1377	2314
402	20231124	135300	720304529	1375	1374	1375	1373	2267
403	20231124	135200	717191820	1373	1373	1374	1370	3754
404	20231124	135100	712040577	1373	1370	1374	1370	2370
405	20231124	135000	708791764	1370	1371	1371	1370	4621
406	20231124	134900	702456376	1370	1371	1372	1370	1996
407	20231124	134800	699719656	1376	1372	1376	1371	2827
408	20231124	134700	695840843	1372	1372	1372	1372	75
409	20231124	134600	695737943	1372	1371	1372	1369	834
410	20231124	134500	694594958	1372	1371	1372	1368	4033
411	20231124	134400	689075738	1377	1375	1377	1370	805
412	20231124	134300	687971038	1374	1369	1374	1369	1043
413	20231124	134200	686538157	1368	1368	1369	1368	2069
414	20231124	134100	683707764	1368	1372	1372	1368	5976
415	20231124	134000	675528365	1370	1370	1373	1370	2252
416	20231124	133900	672443122	1370	1370	1374	1370	843
417	20231124	133800	671288208	1370	1370	1374	1370	1481
418	20231124	133700	669258991	1371	1370	1371	1370	325
419	20231124	133600	668813642	1370	1370	1370	1370	3763
420	20231124	133500	663658332	1370	1373	1373	1370	3221
421	20231124	133400	659241562	1374	1373	1374	1372	2388
422	20231124	133300	655963593	1374	1374	1374	1372	3807
423	20231124	133200	650736986	1375	1373	1375	1373	321
424	20231124	133100	650296251	1376	1373	1378	1373	1242
425	20231124	133000	648590873	1373	1374	1382	1373	4103
426	20231124	132900	642945458	1375	1381	1385	1375	24731
427	20231124	132800	608729309	1382	1383	1383	1382	1057
428	20231124	132700	607268481	1385	1374	1398	1372	17929
429	20231124	132600	582428718	1374	1391	1391	1369	14300
430	20231124	132500	562731710	1390	1367	1397	1367	73644
431	20231124	132400	460617364	1368	1368	1368	1368	0
432	20231124	132300	460617364	1368	1368	1369	1367	3345
433	20231124	132200	456041413	1368	1369	1369	1367	202
434	20231124	132100	455765175	1368	1367	1369	1367	201
435	20231124	132000	455490204	1368	1367	1368	1367	20
436	20231124	131900	455462863	1367	1367	1367	1367	100
437	20231124	131800	455326163	1370	1370	1370	1370	0
438	20231124	131700	455326163	1370	1370	1370	1370	100
439	20231124	131600	455189163	1370	1370	1370	1370	10
440	20231124	131500	455175463	1370	1370	1370	1370	0
441	20231124	131400	455175463	1370	1366	1370	1366	474
442	20231124	131300	454527975	1366	1368	1368	1366	274
443	20231124	131200	454153685	1370	1369	1370	1368	9
444	20231124	131100	454141366	1368	1370	1370	1368	72
445	20231124	131000	454042732	1370	1370	1370	1370	3
446	20231124	130900	454038622	1367	1366	1367	1366	395
447	20231124	130800	453498968	1365	1366	1366	1365	2610
448	20231124	130700	449935177	1367	1367	1367	1367	0
449	20231124	130600	449935177	1367	1367	1367	1367	100
450	20231124	130500	449798477	1367	1367	1367	1367	294
451	20231124	130400	449396579	1365	1366	1366	1365	7490
452	20231124	130300	439170629	1365	1367	1367	1365	10315
453	20231124	130200	425084745	1370	1370	1370	1370	0
454	20231124	130100	425084745	1370	1370	1370	1370	2
455	20231124	130000	425082005	1370	1370	1370	1370	1
456	20231124	125900	425080635	1370	1370	1370	1370	0
457	20231124	125800	425080635	1370	1367	1370	1367	201
458	20231124	125700	424805862	1368	1367	1368	1367	4981
459	20231124	125600	417996834	1368	1370	1370	1368	1002
460	20231124	125500	416626096	1369	1367	1370	1367	1025
461	20231124	125400	415222825	1367	1368	1368	1367	114
462	20231124	125300	415066973	1369	1369	1369	1369	101
463	20231124	125200	414928704	1369	1368	1370	1367	1426
464	20231124	125100	412977856	1368	1368	1368	1368	21
465	20231124	125000	412949128	1367	1370	1370	1367	16093
466	20231124	124900	390929740	1370	1370	1370	1370	0
467	20231124	124800	390929740	1370	1370	1370	1370	0
468	20231124	124700	390929740	1370	1370	1370	1370	0
469	20231124	124600	390929740	1370	1370	1370	1370	1
470	20231124	124500	390928370	1370	1370	1370	1370	12
471	20231124	124400	390911930	1372	1372	1372	1372	0
472	20231124	124300	390911930	1372	1372	1372	1372	0
473	20231124	124200	390911930	1372	1372	1372	1371	219
474	20231124	124100	390611580	1372	1372	1372	1372	2
475	20231124	124000	390608836	1373	1373	1373	1373	0
476	20231124	123900	390608836	1373	1373	1373	1373	1
477	20231124	123800	390607463	1373	1373	1373	1373	2
478	20231124	123700	390604717	1371	1371	1371	1371	0
479	20231124	123600	390604717	1371	1372	1372	1371	19
480	20231124	123500	390578667	1373	1374	1374	1373	201
481	20231124	123400	390302494	1374	1371	1374	1371	155
482	20231124	123300	390089527	1370	1370	1370	1370	0
483	20231124	123200	390089527	1370	1370	1370	1370	0
484	20231124	123100	390089527	1370	1370	1370	1370	219
485	20231124	123000	389789497	1369	1369	1369	1369	2554
486	20231124	122900	386293071	1369	1370	1370	1369	2636
487	20231124	122800	382684104	1370	1370	1370	1370	336
488	20231124	122700	382223784	1371	1371	1371	1371	164
489	20231124	122600	381998940	1370	1370	1370	1370	0
490	20231124	122500	381998940	1370	1370	1370	1370	0
491	20231124	122400	381998940	1370	1370	1370	1370	66
492	20231124	122300	381908520	1369	1369	1369	1368	5340
493	20231124	122200	374600168	1370	1372	1372	1370	6021
494	20231124	122100	366347890	1371	1372	1372	1371	20
495	20231124	122000	366320454	1372	1372	1372	1372	2258
496	20231124	121900	363222478	1374	1374	1374	1374	0
497	20231124	121800	363222478	1374	1374	1374	1374	1
498	20231124	121700	363221104	1372	1373	1373	1372	100
499	20231124	121600	363083865	1375	1375	1375	1375	0
500	20231124	121500	363083865	1375	1374	1375	1374	100
501	20231124	121400	362946377	1374	1373	1374	1373	306
502	20231124	121300	362526039	1373	1373	1373	1373	495
503	20231124	121200	361846404	1373	1373	1373	1372	2029
504	20231124	121100	359062587	1373	1373	1373	1373	0
505	20231124	121000	359062587	1373	1373	1373	1373	100
506	20231124	120900	358925287	1373	1374	1374	1372	8059
507	20231124	120800	347862131	1375	1375	1375	1375	100
508	20231124	120700	347724631	1376	1376	1376	1376	1
509	20231124	120600	347723255	1376	1377	1377	1376	62
510	20231124	120500	347637942	1377	1377	1377	1377	0
511	20231124	120400	347637942	1377	1377	1377	1377	10
512	20231124	120300	347624172	1377	1377	1377	1377	5
513	20231124	120200	347617287	1379	1379	1379	1379	0
514	20231124	120100	347617287	1379	1379	1379	1379	0
515	20231124	120000	347617287	1379	1378	1379	1378	101
516	20231124	115900	347478088	1373	1373	1373	1373	5
517	20231124	115800	347471223	1373	1378	1378	1373	130
518	20231124	115700	347292233	1372	1375	1375	1372	1757
519	20231124	115600	344879075	1375	1375	1375	1375	0
520	20231124	115500	344879075	1375	1376	1379	1375	342
521	20231124	115400	344408437	1376	1376	1376	1376	5
522	20231124	115300	344401557	1376	1376	1376	1375	813
523	20231124	115200	343283547	1376	1376	1376	1376	1235
524	20231124	115100	341584187	1379	1379	1379	1379	101
525	20231124	115000	341444908	1379	1379	1379	1379	5
526	20231124	114900	341438013	1379	1377	1379	1377	170
527	20231124	114800	341203843	1376	1376	1376	1376	15
528	20231124	114700	341183203	1376	1380	1380	1376	1065
529	20231124	114600	339717743	1380	1380	1380	1380	15
530	20231124	114500	339697043	1380	1380	1380	1380	20
531	20231124	114400	339669443	1380	1380	1380	1380	15
532	20231124	114300	339648743	1380	1380	1380	1380	0
533	20231124	114200	339648743	1380	1380	1380	1380	0
534	20231124	114100	339648743	1380	1380	1380	1380	2
535	20231124	114000	339645983	1380	1376	1380	1376	112
536	20231124	113900	339491867	1375	1375	1375	1375	1956
537	20231124	113800	336802367	1374	1374	1374	1374	839
538	20231124	113700	335649581	1374	1373	1374	1373	9
539	20231124	113600	335637223	1374	1374	1374	1374	0
540	20231124	113500	335637223	1374	1374	1374	1374	100
541	20231124	113400	335499823	1373	1373	1373	1373	41
542	20231124	113300	335443530	1374	1374	1374	1374	218
543	20231124	113200	335143998	1373	1373	1373	1373	730
544	20231124	113100	334141708	1373	1373	1374	1373	46
545	20231124	113000	334078549	1374	1374	1374	1374	0
546	20231124	112900	334078549	1374	1373	1374	1373	501
547	20231124	112800	333390675	1373	1373	1373	1373	243
548	20231124	112700	333057036	1374	1374	1374	1374	0
549	20231124	112600	333057036	1374	1374	1374	1374	0
550	20231124	112500	333057036	1374	1374	1374	1374	0
551	20231124	112400	333057036	1374	1374	1374	1374	90
552	20231124	112300	332933376	1374	1374	1374	1374	90
553	20231124	112200	332809716	1374	1374	1374	1374	0
554	20231124	112100	332809716	1374	1374	1374	1373	2001
555	20231124	112000	330062203	1374	1374	1374	1374	0
556	20231124	111900	330062203	1374	1374	1374	1374	339
557	20231124	111800	329596417	1374	1378	1378	1374	14742
558	20231124	111700	309324082	1380	1380	1380	1380	15
559	20231124	111600	309303382	1381	1381	1381	1381	0
560	20231124	111500	309303382	1381	1381	1381	1381	0
561	20231124	111400	309303382	1381	1381	1381	1381	0
562	20231124	111300	309303382	1381	1381	1381	1381	7
563	20231124	111200	309293715	1381	1378	1381	1378	210
564	20231124	111100	309004021	1378	1378	1378	1378	1
565	20231124	111000	309002643	1378	1378	1378	1378	0
566	20231124	110900	309002643	1378	1378	1378	1378	0
567	20231124	110800	309002643	1378	1378	1378	1378	1524
568	20231124	110700	306902571	1381	1381	1381	1381	0
569	20231124	110600	306902571	1381	1381	1381	1381	1
570	20231124	110500	306901190	1381	1381	1381	1381	4
571	20231124	110400	306895666	1376	1376	1376	1376	5
572	20231124	110300	306888786	1374	1375	1375	1374	490
573	20231124	110200	306215108	1380	1380	1380	1380	2400
574	20231124	110100	302903108	1380	1380	1380	1380	1053
575	20231124	110000	301449968	1380	1380	1380	1380	250
576	20231124	105900	301104968	1374	1381	1381	1374	1031
577	20231124	105800	299681185	1381	1374	1381	1374	682
578	20231124	105700	298743016	1374	1374	1374	1374	212
579	20231124	105600	298451728	1373	1373	1373	1373	0
580	20231124	105500	298451728	1373	1373	1373	1373	0
581	20231124	105400	298451728	1373	1380	1380	1373	4244
582	20231124	105300	292620802	1381	1381	1381	1381	1
583	20231124	105200	292619421	1382	1382	1382	1382	100
584	20231124	105100	292481221	1382	1382	1382	1382	0
585	20231124	105000	292481221	1382	1382	1382	1382	2
586	20231124	104900	292478457	1382	1374	1382	1374	18
587	20231124	104800	292453677	1382	1382	1382	1374	1108
588	20231124	104700	290930092	1375	1375	1375	1375	0
589	20231124	104600	290930092	1375	1375	1375	1375	27
590	20231124	104500	290892967	1383	1384	1384	1383	131
591	20231124	104400	290711789	1383	1377	1383	1377	1652
592	20231124	104300	288429697	1375	1373	1375	1373	1866
593	20231124	104200	285864272	1373	1374	1374	1372	308
594	20231124	104100	285441436	1374	1374	1374	1374	187
595	20231124	104000	285184498	1374	1374	1374	1374	19
596	20231124	103900	285158392	1374	1374	1374	1374	3
597	20231124	103800	285154270	1374	1372	1374	1372	597
598	20231124	103700	284335182	1372	1372	1372	1372	1100
599	20231124	103600	282825982	1372	1372	1372	1372	309
600	20231124	103500	282402034	1375	1375	1375	1375	30
601	20231124	103400	282360784	1374	1373	1375	1372	989
602	20231124	103300	281003254	1373	1373	1373	1373	300
603	20231124	103200	280591354	1373	1373	1373	1373	2202
604	20231124	103100	277568008	1373	1373	1373	1373	104
605	20231124	103000	277425216	1374	1375	1375	1374	1001
606	20231124	102900	276049841	1375	1375	1375	1375	5
607	20231124	102800	276042966	1370	1369	1370	1369	7105
608	20231124	102700	266311075	1368	1368	1368	1368	400
609	20231124	102600	265763875	1368	1368	1368	1368	0
610	20231124	102500	265763875	1368	1368	1368	1368	0
611	20231124	102400	265763875	1368	1367	1368	1367	5339
612	20231124	102300	258461202	1367	1367	1367	1367	12
613	20231124	102200	258444798	1367	1367	1367	1367	30
614	20231124	102100	258403788	1368	1366	1368	1365	3864
615	20231124	102000	253122315	1366	1366	1366	1366	200
616	20231124	101900	252849115	1366	1367	1367	1366	4793
617	20231124	101800	246301433	1367	1367	1367	1367	0
618	20231124	101700	246301433	1367	1367	1367	1367	375
619	20231124	101600	245788808	1367	1367	1367	1367	120
620	20231124	101500	245624768	1366	1366	1366	1366	150
621	20231124	101400	245419868	1367	1367	1367	1367	51
622	20231124	101300	245350151	1367	1367	1367	1367	0
623	20231124	101200	245350151	1367	1368	1368	1366	2065
624	20231124	101100	242527360	1366	1366	1366	1366	0
625	20231124	101000	242527360	1366	1364	1366	1364	738
626	20231124	100900	241519891	1365	1365	1365	1365	1368
627	20231124	100800	239652571	1364	1365	1365	1364	200
628	20231124	100700	239379769	1366	1366	1366	1366	25
629	20231124	100600	239345619	1366	1368	1368	1366	3297
630	20231124	100500	234841915	1368	1367	1368	1367	24
631	20231124	100400	234809106	1368	1368	1368	1368	1
632	20231124	100300	234807738	1366	1365	1366	1365	6762
633	20231124	100200	225570903	1365	1365	1365	1365	507
634	20231124	100100	224878848	1365	1363	1365	1363	738
635	20231124	100000	223872380	1364	1364	1364	1364	505
636	20231124	095900	223183560	1363	1363	1363	1362	1433
637	20231124	095800	221230420	1363	1365	1365	1363	12180
638	20231124	095700	204622320	1365	1365	1365	1365	147
639	20231124	095600	204421665	1365	1365	1365	1365	65
640	20231124	095500	204332940	1366	1365	1366	1364	4041
641	20231124	095400	198817252	1366	1368	1368	1366	2850
642	20231124	095300	194922272	1368	1368	1369	1368	333
643	20231124	095200	194466711	1369	1369	1369	1369	0
644	20231124	095100	194466711	1369	1367	1369	1367	1336
645	20231124	095000	192639257	1367	1370	1370	1367	4268
646	20231124	094900	186803947	1370	1370	1370	1370	1
647	20231124	094800	186802577	1370	1369	1370	1369	152
648	20231124	094700	186594488	1367	1369	1369	1367	1204
649	20231124	094600	184948212	1370	1370	1370	1370	301
650	20231124	094500	184535842	1370	1369	1370	1369	200
651	20231124	094400	184262001	1369	1365	1369	1365	2
652	20231124	094300	184259267	1366	1366	1366	1366	0
653	20231124	094200	184259267	1366	1365	1366	1365	1013
654	20231124	094100	182876502	1365	1365	1365	1364	1151
655	20231124	094000	181306387	1365	1365	1365	1365	2520
656	20231124	093900	177866587	1365	1367	1367	1365	3826
657	20231124	093800	172640618	1370	1366	1370	1366	143
658	20231124	093700	172445130	1366	1365	1368	1365	1028
659	20231124	093600	171041480	1365	1367	1368	1365	2022
660	20231124	093500	168278914	1367	1369	1369	1367	153
661	20231124	093400	168069730	1369	1366	1369	1365	1002
662	20231124	093300	166701540	1370	1366	1370	1366	351
663	20231124	093200	166221811	1366	1366	1366	1365	2041
664	20231124	093100	163435303	1370	1370	1370	1370	36
665	20231124	093000	163385983	1365	1370	1370	1365	506
666	20231124	092900	162693643	1370	1369	1370	1369	88
667	20231124	092800	162573091	1368	1366	1368	1366	869
668	20231124	092700	161384380	1366	1365	1366	1363	710
669	20231124	092600	160415073	1363	1365	1365	1362	13903
670	20231124	092500	141455608	1364	1367	1367	1364	13250
671	20231124	092400	123368927	1367	1369	1369	1366	3355
672	20231124	092300	118782752	1367	1373	1373	1367	23181
673	20231124	092200	87009864	1372	1374	1374	1371	9655
674	20231124	092100	73758275	1375	1374	1375	1374	2906
675	20231124	092000	69763631	1375	1375	1375	1375	1155
676	20231124	091900	68175506	1375	1378	1378	1375	694
677	20231124	091800	67219742	1378	1379	1379	1378	6733
678	20231124	091700	57941562	1379	1373	1379	1373	3525
679	20231124	091600	53092390	1374	1374	1379	1374	6101
680	20231124	091500	44700491	1380	1373	1381	1373	814
681	20231124	091400	43582767	1372	1379	1384	1372	9675
682	20231124	091300	30279193	1384	1384	1384	1384	0
683	20231124	091200	30279193	1384	1383	1384	1383	4
684	20231124	091100	30273659	1378	1378	1378	1378	53
685	20231124	091000	30200625	1378	1377	1378	1377	934
686	20231124	090900	28914064	1377	1384	1384	1377	13270
687	20231124	090800	10587140	1385	1385	1385	1385	200
688	20231124	090700	10310140	1385	1385	1385	1385	10
689	20231124	090600	10296290	1394	1394	1394	1394	12
690	20231124	090500	10279562	1384	1395	1395	1384	702
691	20231124	090400	9302422	1395	1387	1395	1385	1876
692	20231124	090300	6685867	1396	1396	1396	1396	108
693	20231124	090200	6535099	1396	1398	1398	1383	220
694	20231124	090100	6229188	1398	1395	1399	1395	1087
695	20231124	090000	4711730	1395	1390	1395	1383	3390