KissMeData/310870/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	210300	118056601	1801	1801	1801	1801	2083
3	20231124	210200	118056601	1801	1801	1801	1801	0
4	20231124	210100	118056601	1801	1801	1801	1801	0
5	20231124	210000	118056601	1801	1801	1801	1801	0
6	20231124	205900	118056601	1801	1801	1801	1801	0
7	20231124	205800	118056601	1801	1801	1801	1801	0
8	20231124	205700	118056601	1801	1801	1801	1801	0
9	20231124	205600	118056601	1801	1801	1801	1801	0
10	20231124	205500	118056601	1801	1801	1801	1801	0
11	20231124	205400	118056601	1801	1801	1801	1801	0
12	20231124	205300	118056601	1801	1801	1801	1801	0
13	20231124	205200	118056601	1801	1801	1801	1801	0
14	20231124	205100	118056601	1801	1801	1801	1801	0
15	20231124	205000	118056601	1801	1801	1801	1801	0
16	20231124	204900	118056601	1801	1801	1801	1801	0
17	20231124	204800	118056601	1801	1801	1801	1801	0
18	20231124	204700	118056601	1801	1801	1801	1801	0
19	20231124	204600	118056601	1801	1801	1801	1801	0
20	20231124	204500	118056601	1801	1801	1801	1801	0
21	20231124	204400	118056601	1801	1801	1801	1801	0
22	20231124	204300	118056601	1801	1801	1801	1801	0
23	20231124	204200	118056601	1801	1801	1801	1801	0
24	20231124	204100	118056601	1801	1801	1801	1801	0
25	20231124	204000	118056601	1801	1801	1801	1801	0
26	20231124	203900	118056601	1801	1801	1801	1801	0
27	20231124	203800	118056601	1801	1801	1801	1801	0
28	20231124	203700	118056601	1801	1801	1801	1801	0
29	20231124	203600	118056601	1801	1801	1801	1801	0
30	20231124	203500	118056601	1801	1801	1801	1801	0
31	20231124	203400	118056601	1801	1801	1801	1801	0
32	20231124	203300	118056601	1801	1801	1801	1801	2083
33	20231124	203200	118056601	1801	1801	1801	1801	0
34	20231124	203100	118056601	1801	1801	1801	1801	0
35	20231124	203000	118056601	1801	1801	1801	1801	0
36	20231124	202900	118056601	1801	1801	1801	1801	0
37	20231124	202800	118056601	1801	1801	1801	1801	0
38	20231124	202700	118056601	1801	1801	1801	1801	0
39	20231124	202600	118056601	1801	1801	1801	1801	0
40	20231124	202500	118056601	1801	1801	1801	1801	0
41	20231124	202400	118056601	1801	1801	1801	1801	0
42	20231124	202300	118056601	1801	1801	1801	1801	0
43	20231124	202200	118056601	1801	1801	1801	1801	0
44	20231124	202100	118056601	1801	1801	1801	1801	0
45	20231124	202000	118056601	1801	1801	1801	1801	0
46	20231124	201900	118056601	1801	1801	1801	1801	0
47	20231124	201800	118056601	1801	1801	1801	1801	0
48	20231124	201700	118056601	1801	1801	1801	1801	0
49	20231124	201600	118056601	1801	1801	1801	1801	0
50	20231124	201500	118056601	1801	1801	1801	1801	0
51	20231124	201400	118056601	1801	1801	1801	1801	0
52	20231124	201300	118056601	1801	1801	1801	1801	0
53	20231124	201200	118056601	1801	1801	1801	1801	0
54	20231124	201100	118056601	1801	1801	1801	1801	0
55	20231124	201000	118056601	1801	1801	1801	1801	0
56	20231124	200900	118056601	1801	1801	1801	1801	0
57	20231124	200800	118056601	1801	1801	1801	1801	0
58	20231124	200700	118056601	1801	1801	1801	1801	0
59	20231124	200600	118056601	1801	1801	1801	1801	0
60	20231124	200500	118056601	1801	1801	1801	1801	0
61	20231124	200400	118056601	1801	1801	1801	1801	0
62	20231124	200300	118056601	1801	1801	1801	1801	2083
63	20231124	200200	118056601	1801	1801	1801	1801	0
64	20231124	200100	118056601	1801	1801	1801	1801	0
65	20231124	200000	118056601	1801	1801	1801	1801	0
66	20231124	195900	118056601	1801	1801	1801	1801	0
67	20231124	195800	118056601	1801	1801	1801	1801	0
68	20231124	195700	118056601	1801	1801	1801	1801	0
69	20231124	195600	118056601	1801	1801	1801	1801	0
70	20231124	195500	118056601	1801	1801	1801	1801	0
71	20231124	195400	118056601	1801	1801	1801	1801	0
72	20231124	195300	118056601	1801	1801	1801	1801	0
73	20231124	195200	118056601	1801	1801	1801	1801	0
74	20231124	195100	118056601	1801	1801	1801	1801	0
75	20231124	195000	118056601	1801	1801	1801	1801	0
76	20231124	194900	118056601	1801	1801	1801	1801	0
77	20231124	194800	118056601	1801	1801	1801	1801	0
78	20231124	194700	118056601	1801	1801	1801	1801	0
79	20231124	194600	118056601	1801	1801	1801	1801	0
80	20231124	194500	118056601	1801	1801	1801	1801	0
81	20231124	194400	118056601	1801	1801	1801	1801	0
82	20231124	194300	118056601	1801	1801	1801	1801	0
83	20231124	194200	118056601	1801	1801	1801	1801	0
84	20231124	194100	118056601	1801	1801	1801	1801	0
85	20231124	194000	118056601	1801	1801	1801	1801	0
86	20231124	193900	118056601	1801	1801	1801	1801	0
87	20231124	193800	118056601	1801	1801	1801	1801	0
88	20231124	193700	118056601	1801	1801	1801	1801	0
89	20231124	193600	118056601	1801	1801	1801	1801	0
90	20231124	193500	118056601	1801	1801	1801	1801	0
91	20231124	193400	118056601	1801	1801	1801	1801	0
92	20231124	193300	118056601	1801	1801	1801	1801	2083
93	20231124	193200	118056601	1801	1801	1801	1801	0
94	20231124	193100	118056601	1801	1801	1801	1801	0
95	20231124	193000	118056601	1801	1801	1801	1801	0
96	20231124	192900	118056601	1801	1801	1801	1801	0
97	20231124	192800	118056601	1801	1801	1801	1801	0
98	20231124	192700	118056601	1801	1801	1801	1801	0
99	20231124	192600	118056601	1801	1801	1801	1801	0
100	20231124	192500	118056601	1801	1801	1801	1801	0
101	20231124	192400	118056601	1801	1801	1801	1801	0
102	20231124	192300	118056601	1801	1801	1801	1801	0
103	20231124	192200	118056601	1801	1801	1801	1801	0
104	20231124	192100	118056601	1801	1801	1801	1801	0
105	20231124	192000	118056601	1801	1801	1801	1801	0
106	20231124	191900	118056601	1801	1801	1801	1801	0
107	20231124	191800	118056601	1801	1801	1801	1801	0
108	20231124	191700	118056601	1801	1801	1801	1801	0
109	20231124	191600	118056601	1801	1801	1801	1801	0
110	20231124	191500	118056601	1801	1801	1801	1801	0
111	20231124	191400	118056601	1801	1801	1801	1801	0
112	20231124	191300	118056601	1801	1801	1801	1801	0
113	20231124	191200	118056601	1801	1801	1801	1801	0
114	20231124	191100	118056601	1801	1801	1801	1801	0
115	20231124	191000	118056601	1801	1801	1801	1801	0
116	20231124	190900	118056601	1801	1801	1801	1801	0
117	20231124	190800	118056601	1801	1801	1801	1801	0
118	20231124	190700	118056601	1801	1801	1801	1801	0
119	20231124	190600	118056601	1801	1801	1801	1801	0
120	20231124	190500	118056601	1801	1801	1801	1801	0
121	20231124	190400	118056601	1801	1801	1801	1801	0
122	20231124	190300	118056601	1801	1801	1801	1801	2083
123	20231124	190200	118056601	1801	1801	1801	1801	0
124	20231124	190100	118056601	1801	1801	1801	1801	0
125	20231124	190000	118056601	1801	1801	1801	1801	0
126	20231124	185900	118056601	1801	1801	1801	1801	0
127	20231124	185800	118056601	1801	1801	1801	1801	0
128	20231124	185700	118056601	1801	1801	1801	1801	0
129	20231124	185600	118056601	1801	1801	1801	1801	0
130	20231124	185500	118056601	1801	1801	1801	1801	0
131	20231124	185400	118056601	1801	1801	1801	1801	0
132	20231124	185300	118056601	1801	1801	1801	1801	0
133	20231124	185200	118056601	1801	1801	1801	1801	0
134	20231124	185100	118056601	1801	1801	1801	1801	0
135	20231124	185000	118056601	1801	1801	1801	1801	0
136	20231124	184900	118056601	1801	1801	1801	1801	0
137	20231124	184800	118056601	1801	1801	1801	1801	0
138	20231124	184700	118056601	1801	1801	1801	1801	0
139	20231124	184600	118056601	1801	1801	1801	1801	0
140	20231124	184500	118056601	1801	1801	1801	1801	0
141	20231124	184400	118056601	1801	1801	1801	1801	0
142	20231124	184300	118056601	1801	1801	1801	1801	0
143	20231124	184200	118056601	1801	1801	1801	1801	0
144	20231124	184100	118056601	1801	1801	1801	1801	0
145	20231124	184000	118056601	1801	1801	1801	1801	0
146	20231124	183900	118056601	1801	1801	1801	1801	0
147	20231124	183800	118056601	1801	1801	1801	1801	0
148	20231124	183700	118056601	1801	1801	1801	1801	0
149	20231124	183600	118056601	1801	1801	1801	1801	0
150	20231124	183500	118056601	1801	1801	1801	1801	0
151	20231124	183400	118056601	1801	1801	1801	1801	0
152	20231124	183300	118056601	1801	1801	1801	1801	2083
153	20231124	183200	118056601	1801	1801	1801	1801	0
154	20231124	183100	118056601	1801	1801	1801	1801	0
155	20231124	183000	118056601	1801	1801	1801	1801	0
156	20231124	182900	118056601	1801	1801	1801	1801	0
157	20231124	182800	118056601	1801	1801	1801	1801	0
158	20231124	182700	118056601	1801	1801	1801	1801	0
159	20231124	182600	118056601	1801	1801	1801	1801	0
160	20231124	182500	118056601	1801	1801	1801	1801	0
161	20231124	182400	118056601	1801	1801	1801	1801	0
162	20231124	182300	118056601	1801	1801	1801	1801	0
163	20231124	182200	118056601	1801	1801	1801	1801	0
164	20231124	182100	118056601	1801	1801	1801	1801	0
165	20231124	182000	118056601	1801	1801	1801	1801	0
166	20231124	181900	118056601	1801	1801	1801	1801	0
167	20231124	181800	118056601	1801	1801	1801	1801	0
168	20231124	181700	118056601	1801	1801	1801	1801	0
169	20231124	181600	118056601	1801	1801	1801	1801	0
170	20231124	181500	118056601	1801	1801	1801	1801	0
171	20231124	181400	118056601	1801	1801	1801	1801	0
172	20231124	181300	118056601	1801	1801	1801	1801	0
173	20231124	181200	118056601	1801	1801	1801	1801	0
174	20231124	181100	118056601	1801	1801	1801	1801	0
175	20231124	181000	118056601	1801	1801	1801	1801	0
176	20231124	180900	118056601	1801	1801	1801	1801	0
177	20231124	180800	118056601	1801	1801	1801	1801	0
178	20231124	180700	118056601	1801	1801	1801	1801	0
179	20231124	180600	118056601	1801	1801	1801	1801	0
180	20231124	180500	118056601	1801	1801	1801	1801	0
181	20231124	180400	118056601	1801	1801	1801	1801	0
182	20231124	180300	118056601	1801	1801	1801	1801	2083
183	20231124	180200	118056601	1801	1801	1801	1801	0
184	20231124	180100	118056601	1801	1801	1801	1801	0
185	20231124	180000	118056601	1801	1801	1801	1801	0
186	20231124	175900	118056601	1801	1801	1801	1801	0
187	20231124	175800	118056601	1801	1801	1801	1801	0
188	20231124	175700	118056601	1801	1801	1801	1801	0
189	20231124	175600	118056601	1801	1801	1801	1801	0
190	20231124	175500	118056601	1801	1801	1801	1801	0
191	20231124	175400	118056601	1801	1801	1801	1801	0
192	20231124	175300	118056601	1801	1801	1801	1801	0
193	20231124	175200	118056601	1801	1801	1801	1801	0
194	20231124	175100	118056601	1801	1801	1801	1801	0
195	20231124	175000	118056601	1801	1801	1801	1801	0
196	20231124	174900	118056601	1801	1801	1801	1801	0
197	20231124	174800	118056601	1801	1801	1801	1801	0
198	20231124	174700	118056601	1801	1801	1801	1801	0
199	20231124	174600	118056601	1801	1801	1801	1801	0
200	20231124	174500	118056601	1801	1801	1801	1801	0
201	20231124	174400	118056601	1801	1801	1801	1801	0
202	20231124	174300	118056601	1801	1801	1801	1801	0
203	20231124	174200	118056601	1801	1801	1801	1801	0
204	20231124	174100	118056601	1801	1801	1801	1801	0
205	20231124	174000	118056601	1801	1801	1801	1801	0
206	20231124	173900	118056601	1801	1801	1801	1801	0
207	20231124	173800	118056601	1801	1801	1801	1801	0
208	20231124	173700	118056601	1801	1801	1801	1801	0
209	20231124	173600	118056601	1801	1801	1801	1801	0
210	20231124	173500	118056601	1801	1801	1801	1801	0
211	20231124	173400	118056601	1801	1801	1801	1801	0
212	20231124	173300	118056601	1801	1801	1801	1801	2083
213	20231124	173200	118056601	1801	1801	1801	1801	0
214	20231124	173100	118056601	1801	1801	1801	1801	0
215	20231124	173000	118056601	1801	1801	1801	1801	0
216	20231124	172900	118056601	1801	1801	1801	1801	0
217	20231124	172800	118056601	1801	1801	1801	1801	0
218	20231124	172700	118056601	1801	1801	1801	1801	0
219	20231124	172600	118056601	1801	1801	1801	1801	0
220	20231124	172500	118056601	1801	1801	1801	1801	0
221	20231124	172400	118056601	1801	1801	1801	1801	0
222	20231124	172300	118056601	1801	1801	1801	1801	0
223	20231124	172200	118056601	1801	1801	1801	1801	0
224	20231124	172100	118056601	1801	1801	1801	1801	0
225	20231124	172000	118056601	1801	1801	1801	1801	0
226	20231124	171900	118056601	1801	1801	1801	1801	0
227	20231124	171800	118056601	1801	1801	1801	1801	0
228	20231124	171700	118056601	1801	1801	1801	1801	0
229	20231124	171600	118056601	1801	1801	1801	1801	0
230	20231124	171500	118056601	1801	1801	1801	1801	0
231	20231124	171400	118056601	1801	1801	1801	1801	0
232	20231124	171300	118056601	1801	1801	1801	1801	0
233	20231124	171200	118056601	1801	1801	1801	1801	0
234	20231124	171100	118056601	1801	1801	1801	1801	0
235	20231124	171000	118056601	1801	1801	1801	1801	0
236	20231124	170900	118056601	1801	1801	1801	1801	0
237	20231124	170800	118056601	1801	1801	1801	1801	0
238	20231124	170700	118056601	1801	1801	1801	1801	0
239	20231124	170600	118056601	1801	1801	1801	1801	0
240	20231124	170500	118056601	1801	1801	1801	1801	0
241	20231124	170400	118056601	1801	1801	1801	1801	0
242	20231124	170300	118056601	1801	1801	1801	1801	2083
243	20231124	170200	118056601	1801	1801	1801	1801	0
244	20231124	170100	118056601	1801	1801	1801	1801	0
245	20231124	170000	118056601	1801	1801	1801	1801	0
246	20231124	165900	118056601	1801	1801	1801	1801	0
247	20231124	165800	118056601	1801	1801	1801	1801	0
248	20231124	165700	118056601	1801	1801	1801	1801	0
249	20231124	165600	118056601	1801	1801	1801	1801	0
250	20231124	165500	118056601	1801	1801	1801	1801	0
251	20231124	165400	118056601	1801	1801	1801	1801	0
252	20231124	165300	118056601	1801	1801	1801	1801	0
253	20231124	165200	118056601	1801	1801	1801	1801	0
254	20231124	165100	118056601	1801	1801	1801	1801	0
255	20231124	165000	118056601	1801	1801	1801	1801	0
256	20231124	164900	118056601	1801	1801	1801	1801	0
257	20231124	164800	118056601	1801	1801	1801	1801	0
258	20231124	164700	118056601	1801	1801	1801	1801	0
259	20231124	164600	118056601	1801	1801	1801	1801	0
260	20231124	164500	118056601	1801	1801	1801	1801	0
261	20231124	164400	118056601	1801	1801	1801	1801	0
262	20231124	164300	118056601	1801	1801	1801	1801	0
263	20231124	164200	118056601	1801	1801	1801	1801	0
264	20231124	164100	118056601	1801	1801	1801	1801	0
265	20231124	164000	118056601	1801	1801	1801	1801	0
266	20231124	163900	118056601	1801	1801	1801	1801	0
267	20231124	163800	118056601	1801	1801	1801	1801	0
268	20231124	163700	118056601	1801	1801	1801	1801	0
269	20231124	163600	118056601	1801	1801	1801	1801	0
270	20231124	163500	118056601	1801	1801	1801	1801	0
271	20231124	163400	118056601	1801	1801	1801	1801	0
272	20231124	163300	118056601	1801	1801	1801	1801	2083
273	20231124	163200	118056601	1801	1801	1801	1801	0
274	20231124	163100	118056601	1801	1801	1801	1801	0
275	20231124	163000	118056601	1801	1801	1801	1801	0
276	20231124	162900	118056601	1801	1801	1801	1801	0
277	20231124	162800	118056601	1801	1801	1801	1801	0
278	20231124	162700	118056601	1801	1801	1801	1801	0
279	20231124	162600	118056601	1801	1801	1801	1801	0
280	20231124	162500	118056601	1801	1801	1801	1801	0
281	20231124	162400	118056601	1801	1801	1801	1801	0
282	20231124	162300	118056601	1801	1801	1801	1801	0
283	20231124	162200	118056601	1801	1801	1801	1801	0
284	20231124	162100	118056601	1801	1801	1801	1801	0
285	20231124	162000	118056601	1801	1801	1801	1801	0
286	20231124	161900	118056601	1801	1801	1801	1801	0
287	20231124	161800	118056601	1801	1801	1801	1801	0
288	20231124	161700	118056601	1801	1801	1801	1801	0
289	20231124	161600	118056601	1801	1801	1801	1801	0
290	20231124	161500	118056601	1801	1801	1801	1801	0
291	20231124	161400	118056601	1801	1801	1801	1801	0
292	20231124	161300	118056601	1801	1801	1801	1801	0
293	20231124	161200	118056601	1801	1801	1801	1801	0
294	20231124	161100	118056601	1801	1801	1801	1801	0
295	20231124	161000	118056601	1801	1801	1801	1801	0
296	20231124	160900	118056601	1801	1801	1801	1801	0
297	20231124	160800	118056601	1801	1801	1801	1801	0
298	20231124	160700	118056601	1801	1801	1801	1801	0
299	20231124	160600	118056601	1801	1801	1801	1801	0
300	20231124	160500	118056601	1801	1801	1801	1801	0
301	20231124	160400	118056601	1801	1801	1801	1801	0
302	20231124	160300	118056601	1801	1801	1801	1801	2083
303	20231124	160200	118056601	1801	1801	1801	1801	0
304	20231124	160100	118056601	1801	1801	1801	1801	0
305	20231124	160000	118056601	1801	1801	1801	1801	0
306	20231124	155900	118056601	1801	1801	1801	1801	0
307	20231124	155800	118056601	1801	1801	1801	1801	0
308	20231124	155700	118056601	1801	1801	1801	1801	0
309	20231124	155600	118056601	1801	1801	1801	1801	0
310	20231124	155500	118056601	1801	1801	1801	1801	0
311	20231124	155400	118056601	1801	1801	1801	1801	0
312	20231124	155300	118056601	1801	1801	1801	1801	0
313	20231124	155200	118056601	1801	1801	1801	1801	0
314	20231124	155100	118056601	1801	1801	1801	1801	0
315	20231124	155000	118056601	1801	1801	1801	1801	0
316	20231124	154900	118056601	1801	1801	1801	1801	0
317	20231124	154800	118056601	1801	1801	1801	1801	0
318	20231124	154700	118056601	1801	1801	1801	1801	0
319	20231124	154600	118056601	1801	1801	1801	1801	0
320	20231124	154500	118056601	1801	1801	1801	1801	0
321	20231124	154400	118056601	1801	1801	1801	1801	0
322	20231124	154300	118056601	1801	1801	1801	1801	0
323	20231124	154200	118056601	1801	1801	1801	1801	0
324	20231124	154100	118056601	1801	1801	1801	1801	0
325	20231124	154000	118056601	1801	1801	1801	1801	0
326	20231124	153900	118056601	1801	1801	1801	1801	0
327	20231124	153800	118056601	1801	1801	1801	1801	0
328	20231124	153700	118056601	1801	1801	1801	1801	0
329	20231124	153600	118056601	1801	1801	1801	1801	0
330	20231124	153500	118056601	1801	1801	1801	1801	0
331	20231124	153400	118056601	1801	1801	1801	1801	0
332	20231124	153300	118056601	1801	1801	1801	1801	2083
333	20231124	153200	118056601	1801	1801	1801	1801	0
334	20231124	153100	118056601	1801	1801	1801	1801	0
335	20231124	153000	118056601	1801	1801	1801	1801	2083
336	20231124	152900	114305118	1800	1800	1800	1800	0
337	20231124	152800	114305118	1800	1800	1800	1800	0
338	20231124	152700	114305118	1800	1800	1800	1800	0
339	20231124	152600	114305118	1800	1800	1800	1800	0
340	20231124	152500	114305118	1800	1800	1800	1800	0
341	20231124	152400	114305118	1800	1800	1800	1800	0
342	20231124	152300	114305118	1800	1800	1800	1800	0
343	20231124	152200	114305118	1800	1800	1800	1800	0
344	20231124	152100	114305118	1800	1800	1800	1800	0
345	20231124	152000	114305118	1800	1800	1800	1800	0
346	20231124	151900	114305118	1800	1800	1800	1800	245
347	20231124	151800	113864118	1800	1800	1800	1800	2
348	20231124	151700	113860518	1800	1800	1800	1800	100
349	20231124	151600	113680518	1801	1796	1801	1796	10027
350	20231124	151500	95632211	1800	1788	1800	1788	278
351	20231124	151400	95132798	1788	1788	1788	1788	0
352	20231124	151300	95132798	1788	1788	1788	1788	0
353	20231124	151200	95132798	1788	1788	1788	1788	31
354	20231124	151100	95077370	1776	1776	1776	1776	0
355	20231124	151000	95077370	1776	1776	1776	1776	0
356	20231124	150900	95077370	1776	1776	1776	1776	0
357	20231124	150800	95077370	1776	1776	1776	1776	0
358	20231124	150700	95077370	1776	1776	1776	1776	0
359	20231124	150600	95077370	1776	1776	1776	1776	236
360	20231124	150500	94658234	1776	1776	1776	1776	0
361	20231124	150400	94658234	1776	1776	1776	1776	0
362	20231124	150300	94658234	1776	1776	1776	1776	0
363	20231124	150200	94658234	1776	1776	1776	1776	40
364	20231124	150100	94587194	1767	1767	1767	1767	0
365	20231124	150000	94587194	1767	1767	1767	1767	0
366	20231124	145900	94587194	1767	1768	1768	1767	424
367	20231124	145800	93837704	1767	1767	1767	1767	0
368	20231124	145700	93837704	1767	1767	1767	1767	0
369	20231124	145600	93837704	1767	1767	1767	1767	0
370	20231124	145500	93837704	1767	1775	1775	1767	974
371	20231124	145400	92115657	1776	1775	1776	1775	107
372	20231124	145300	91925630	1776	1775	1776	1775	85
373	20231124	145200	91774675	1775	1775	1775	1775	5
374	20231124	145100	91765800	1776	1776	1776	1776	95
375	20231124	145000	91597080	1776	1776	1776	1776	5
376	20231124	144900	91588200	1777	1777	1777	1777	0
377	20231124	144800	91588200	1777	1777	1777	1777	562
378	20231124	144700	90589526	1777	1777	1777	1777	0
379	20231124	144600	90589526	1777	1775	1777	1775	6
380	20231124	144500	90578874	1777	1777	1777	1777	0
381	20231124	144400	90578874	1777	1777	1777	1777	112
382	20231124	144300	90379850	1793	1793	1793	1793	0
383	20231124	144200	90379850	1793	1793	1793	1793	0
384	20231124	144100	90379850	1793	1793	1793	1793	0
385	20231124	144000	90379850	1793	1792	1793	1792	59
386	20231124	143900	90274068	1795	1795	1795	1795	0
387	20231124	143800	90274068	1795	1794	1795	1794	80
388	20231124	143700	90130473	1799	1799	1799	1799	1
389	20231124	143600	90128674	1800	1778	1800	1778	4676
390	20231124	143500	81753384	1778	1778	1778	1778	0
391	20231124	143400	81753384	1778	1778	1778	1778	0
392	20231124	143300	81753384	1778	1775	1778	1775	75
393	20231124	143200	81620125	1775	1775	1775	1775	385
394	20231124	143100	80936750	1775	1775	1775	1775	5
395	20231124	143000	80927875	1775	1775	1775	1775	405
396	20231124	142900	80209000	1776	1776	1776	1776	0
397	20231124	142800	80209000	1776	1776	1776	1776	0
398	20231124	142700	80209000	1776	1776	1776	1776	0
399	20231124	142600	80209000	1776	1776	1776	1776	0
400	20231124	142500	80209000	1776	1776	1776	1776	0
401	20231124	142400	80209000	1776	1776	1776	1776	0
402	20231124	142300	80209000	1776	1775	1776	1775	80
403	20231124	142200	80066951	1775	1775	1775	1775	281
404	20231124	142100	79568176	1777	1777	1777	1777	0
405	20231124	142000	79568176	1777	1777	1777	1777	59
406	20231124	141900	79463333	1777	1777	1777	1777	200
407	20231124	141800	79107933	1778	1778	1778	1778	0
408	20231124	141700	79107933	1778	1778	1778	1778	0
409	20231124	141600	79107933	1778	1778	1778	1778	0
410	20231124	141500	79107933	1778	1777	1778	1777	75
411	20231124	141400	78974633	1778	1778	1778	1778	0
412	20231124	141300	78974633	1778	1778	1778	1778	0
413	20231124	141200	78974633	1778	1778	1778	1778	0
414	20231124	141100	78974633	1778	1778	1778	1778	0
415	20231124	141000	78974633	1778	1778	1778	1778	0
416	20231124	140900	78974633	1778	1778	1778	1778	100
417	20231124	140800	78796833	1778	1777	1779	1777	897
418	20231124	140700	77201732	1779	1779	1779	1779	0
419	20231124	140600	77201732	1779	1779	1779	1779	0
420	20231124	140500	77201732	1779	1779	1779	1779	0
421	20231124	140400	77201732	1779	1779	1779	1779	0
422	20231124	140300	77201732	1779	1779	1779	1779	0
423	20231124	140200	77201732	1779	1779	1779	1779	0
424	20231124	140100	77201732	1779	1777	1779	1777	1150
425	20231124	140000	75157351	1777	1777	1777	1777	59
426	20231124	135900	75052508	1768	1768	1768	1768	0
427	20231124	135800	75052508	1768	1768	1768	1768	0
428	20231124	135700	75052508	1768	1768	1768	1768	0
429	20231124	135600	75052508	1768	1768	1768	1768	0
430	20231124	135500	75052508	1768	1768	1768	1768	0
431	20231124	135400	75052508	1768	1770	1770	1768	598
432	20231124	135300	73994364	1777	1770	1777	1770	302
433	20231124	135200	73459696	1771	1771	1771	1771	178
434	20231124	135100	73144458	1773	1773	1773	1773	120
435	20231124	135000	72931698	1771	1770	1771	1770	831
436	20231124	134900	71460822	1770	1770	1770	1770	0
437	20231124	134800	71460822	1770	1770	1770	1770	0
438	20231124	134700	71460822	1770	1770	1770	1770	0
439	20231124	134600	71460822	1770	1770	1770	1770	0
440	20231124	134500	71460822	1770	1770	1770	1770	5
441	20231124	134400	71451972	1770	1770	1770	1770	0
442	20231124	134300	71451972	1770	1770	1770	1770	0
443	20231124	134200	71451972	1770	1770	1770	1770	0
444	20231124	134100	71451972	1770	1770	1770	1770	0
445	20231124	134000	71451972	1770	1770	1770	1770	59
446	20231124	133900	71347542	1770	1770	1770	1770	0
447	20231124	133800	71347542	1770	1770	1770	1770	80
448	20231124	133700	71205942	1770	1769	1770	1769	10
449	20231124	133600	71188243	1770	1770	1770	1770	0
450	20231124	133500	71188243	1770	1770	1770	1770	0
451	20231124	133400	71188243	1770	1770	1770	1770	0
452	20231124	133300	71188243	1770	1770	1770	1770	0
453	20231124	133200	71188243	1770	1770	1770	1770	0
454	20231124	133100	71188243	1770	1770	1770	1770	0
455	20231124	133000	71188243	1770	1770	1770	1770	0
456	20231124	132900	71188243	1770	1770	1770	1770	0
457	20231124	132800	71188243	1770	1770	1770	1770	0
458	20231124	132700	71188243	1770	1767	1770	1767	684
459	20231124	132600	69977920	1770	1770	1770	1770	300
460	20231124	132500	69446920	1770	1770	1770	1770	0
461	20231124	132400	69446920	1770	1770	1770	1770	0
462	20231124	132300	69446920	1770	1769	1770	1769	80
463	20231124	132200	69305322	1764	1764	1764	1764	0
464	20231124	132100	69305322	1764	1768	1768	1764	929
465	20231124	132000	67666433	1769	1769	1769	1769	179
466	20231124	131900	67349782	1769	1769	1769	1769	0
467	20231124	131800	67349782	1769	1769	1769	1769	0
468	20231124	131700	67349782	1769	1769	1769	1769	0
469	20231124	131600	67349782	1769	1769	1769	1769	0
470	20231124	131500	67349782	1769	1769	1769	1769	0
471	20231124	131400	67349782	1769	1769	1769	1769	10
472	20231124	131300	67332092	1769	1769	1769	1769	3
473	20231124	131200	67326785	1769	1769	1769	1769	0
474	20231124	131100	67326785	1769	1769	1769	1769	0
475	20231124	131000	67326785	1769	1769	1769	1769	1
476	20231124	130900	67325016	1770	1770	1770	1770	20
477	20231124	130800	67289616	1770	1769	1770	1769	80
478	20231124	130700	67148032	1770	1770	1770	1770	0
479	20231124	130600	67148032	1770	1770	1770	1770	0
480	20231124	130500	67148032	1770	1769	1770	1769	300
481	20231124	130400	66617061	1769	1769	1769	1769	0
482	20231124	130300	66617061	1769	1769	1769	1769	0
483	20231124	130200	66617061	1769	1769	1769	1769	213
484	20231124	130100	66240264	1769	1769	1769	1769	0
485	20231124	130000	66240264	1769	1769	1769	1769	59
486	20231124	125900	66135893	1769	1769	1769	1769	0
487	20231124	125800	66135893	1769	1769	1769	1769	0
488	20231124	125700	66135893	1769	1769	1769	1769	0
489	20231124	125600	66135893	1769	1769	1769	1769	42
490	20231124	125500	66061595	1769	1769	1769	1769	76
491	20231124	125400	65927151	1771	1771	1771	1771	0
492	20231124	125300	65927151	1771	1771	1771	1771	139
493	20231124	125200	65680982	1771	1771	1771	1771	0
494	20231124	125100	65680982	1771	1771	1771	1771	0
495	20231124	125000	65680982	1771	1771	1771	1771	0
496	20231124	124900	65680982	1771	1771	1771	1771	0
497	20231124	124800	65680982	1771	1771	1771	1771	140
498	20231124	124700	65433042	1772	1767	1772	1767	1187
499	20231124	124600	63331108	1768	1768	1768	1768	0
500	20231124	124500	63331108	1768	1768	1768	1768	0
501	20231124	124400	63331108	1768	1768	1768	1768	0
502	20231124	124300	63331108	1768	1768	1768	1768	0
503	20231124	124200	63331108	1768	1768	1768	1768	0
504	20231124	124100	63331108	1768	1768	1768	1768	10
505	20231124	124000	63313428	1770	1765	1770	1765	59
506	20231124	123900	63209033	1765	1765	1765	1765	125
507	20231124	123800	62988408	1765	1765	1765	1765	80
508	20231124	123700	62847208	1759	1759	1759	1759	0
509	20231124	123600	62847208	1759	1759	1759	1759	0
510	20231124	123500	62847208	1759	1759	1759	1759	0
511	20231124	123400	62847208	1759	1767	1767	1759	5057
512	20231124	123300	53935147	1797	1797	1797	1797	0
513	20231124	123200	53935147	1797	1797	1797	1797	0
514	20231124	123100	53935147	1797	1791	1797	1757	11056
515	20231124	123000	34295986	1794	1794	1794	1794	0
516	20231124	122900	34295986	1794	1794	1794	1794	2
517	20231124	122800	34292398	1797	1797	1797	1797	13
518	20231124	122700	34269037	1795	1795	1795	1795	0
519	20231124	122600	34269037	1795	1795	1795	1795	8
520	20231124	122500	34254677	1795	1795	1795	1795	6
521	20231124	122400	34243907	1799	1799	1799	1799	0
522	20231124	122300	34243907	1799	1798	1799	1798	80
523	20231124	122200	34100047	1794	1794	1794	1794	0
524	20231124	122100	34100047	1794	1794	1794	1794	0
525	20231124	122000	34100047	1794	1799	1799	1794	768
526	20231124	121900	32721960	1799	1799	1799	1799	0
527	20231124	121800	32721960	1799	1799	1799	1799	0
528	20231124	121700	32721960	1799	1799	1799	1799	0
529	20231124	121600	32721960	1799	1799	1799	1799	0
530	20231124	121500	32721960	1799	1799	1799	1799	0
531	20231124	121400	32721960	1799	1799	1799	1799	0
532	20231124	121300	32721960	1799	1799	1799	1799	0
533	20231124	121200	32721960	1799	1799	1799	1799	0
534	20231124	121100	32721960	1799	1799	1799	1799	0
535	20231124	121000	32721960	1799	1799	1799	1799	0
536	20231124	120900	32721960	1799	1799	1799	1799	0
537	20231124	120800	32721960	1799	1799	1799	1799	80
538	20231124	120700	32578040	1799	1799	1799	1799	0
539	20231124	120600	32578040	1799	1799	1799	1799	0
540	20231124	120500	32578040	1799	1799	1799	1799	0
541	20231124	120400	32578040	1799	1799	1799	1799	0
542	20231124	120300	32578040	1799	1799	1799	1799	0
543	20231124	120200	32578040	1799	1799	1799	1799	0
544	20231124	120100	32578040	1799	1799	1799	1799	0
545	20231124	120000	32578040	1799	1799	1799	1799	677
546	20231124	115900	31360117	1799	1799	1799	1799	0
547	20231124	115800	31360117	1799	1799	1799	1799	0
548	20231124	115700	31360117	1799	1799	1799	1799	0
549	20231124	115600	31360117	1799	1799	1799	1799	0
550	20231124	115500	31360117	1799	1799	1799	1799	13
551	20231124	115400	31336730	1799	1798	1799	1798	315
552	20231124	115300	30770113	1799	1799	1799	1799	81
553	20231124	115200	30624394	1790	1790	1790	1790	0
554	20231124	115100	30624394	1790	1790	1790	1790	0
555	20231124	115000	30624394	1790	1790	1790	1790	0
556	20231124	114900	30624394	1790	1790	1790	1790	0
557	20231124	114800	30624394	1790	1790	1790	1790	0
558	20231124	114700	30624394	1790	1790	1790	1790	0
559	20231124	114600	30624394	1790	1790	1790	1790	0
560	20231124	114500	30624394	1790	1790	1790	1790	95
561	20231124	114400	30454344	1790	1790	1790	1790	0
562	20231124	114300	30454344	1790	1790	1790	1790	0
563	20231124	114200	30454344	1790	1790	1790	1790	2
564	20231124	114100	30450764	1790	1790	1790	1790	2
565	20231124	114000	30447184	1790	1790	1790	1790	64
566	20231124	113900	30332624	1790	1790	1790	1790	3
567	20231124	113800	30327254	1790	1790	1790	1790	90
568	20231124	113700	30166154	1790	1790	1790	1790	1
569	20231124	113600	30164364	1790	1790	1790	1790	200
570	20231124	113500	29806364	1790	1790	1790	1790	187
571	20231124	113400	29471634	1790	1790	1790	1790	84
572	20231124	113300	29321274	1790	1790	1790	1790	120
573	20231124	113200	29106474	1790	1790	1790	1790	300
574	20231124	113100	28569474	1790	1790	1790	1790	0
575	20231124	113000	28569474	1790	1790	1790	1790	0
576	20231124	112900	28569474	1790	1790	1790	1790	0
577	20231124	112800	28569474	1790	1790	1790	1790	0
578	20231124	112700	28569474	1790	1790	1790	1790	0
579	20231124	112600	28569474	1790	1790	1790	1790	0
580	20231124	112500	28569474	1790	1790	1790	1790	1
581	20231124	112400	28567684	1790	1790	1790	1790	0
582	20231124	112300	28567684	1790	1790	1790	1790	80
583	20231124	112200	28424484	1790	1790	1790	1790	13
584	20231124	112100	28401214	1790	1790	1790	1790	0
585	20231124	112000	28401214	1790	1800	1800	1790	762
586	20231124	111900	27036644	1800	1790	1800	1790	592
587	20231124	111800	25976924	1790	1790	1790	1790	0
588	20231124	111700	25976924	1790	1791	1791	1790	3618
589	20231124	111600	19497813	1797	1797	1797	1797	0
590	20231124	111500	19497813	1797	1797	1797	1797	4
591	20231124	111400	19490625	1797	1797	1797	1797	1
592	20231124	111300	19488828	1796	1796	1796	1796	238
593	20231124	111200	19061380	1796	1796	1796	1796	1
594	20231124	111100	19059584	1792	1793	1793	1792	9
595	20231124	111000	19043455	1796	1796	1796	1796	0
596	20231124	110900	19043455	1796	1796	1796	1796	0
597	20231124	110800	19043455	1796	1796	1796	1796	80
598	20231124	110700	18899775	1796	1796	1796	1796	1
599	20231124	110600	18897979	1796	1796	1796	1796	1
600	20231124	110500	18896183	1795	1796	1796	1795	11
601	20231124	110400	18876437	1795	1795	1795	1795	0
602	20231124	110300	18876437	1795	1795	1795	1795	0
603	20231124	110200	18876437	1795	1795	1795	1795	0
604	20231124	110100	18876437	1795	1795	1795	1795	0
605	20231124	110000	18876437	1795	1794	1795	1794	59
606	20231124	105900	18770559	1794	1794	1794	1794	1
607	20231124	105800	18768765	1793	1793	1793	1793	900
608	20231124	105700	17155065	1793	1793	1793	1793	0
609	20231124	105600	17155065	1793	1793	1793	1793	0
610	20231124	105500	17155065	1793	1793	1793	1793	1185
611	20231124	105400	15030360	1794	1794	1794	1794	49
612	20231124	105300	14942454	1794	1794	1794	1794	80
613	20231124	105200	14798934	1794	1794	1794	1794	4
614	20231124	105100	14791758	1794	1794	1794	1794	1
615	20231124	105000	14789964	1794	1794	1794	1794	0
616	20231124	104900	14789964	1794	1794	1794	1794	14
617	20231124	104800	14764848	1795	1795	1795	1795	0
618	20231124	104700	14764848	1795	1795	1795	1795	0
619	20231124	104600	14764848	1795	1795	1795	1795	0
620	20231124	104500	14764848	1795	1795	1795	1795	0
621	20231124	104400	14764848	1795	1795	1795	1795	0
622	20231124	104300	14764848	1795	1795	1795	1795	0
623	20231124	104200	14764848	1795	1795	1795	1795	0
624	20231124	104100	14764848	1795	1795	1795	1795	0
625	20231124	104000	14764848	1795	1795	1795	1795	60
626	20231124	103900	14657148	1795	1795	1795	1795	0
627	20231124	103800	14657148	1795	1795	1795	1795	80
628	20231124	103700	14513548	1795	1795	1795	1795	0
629	20231124	103600	14513548	1795	1795	1795	1795	0
630	20231124	103500	14513548	1795	1795	1795	1795	78
631	20231124	103400	14373538	1795	1795	1795	1795	138
632	20231124	103300	14125828	1795	1795	1795	1795	13
633	20231124	103200	14102493	1793	1793	1793	1793	0
634	20231124	103100	14102493	1793	1793	1793	1793	0
635	20231124	103000	14102493	1793	1793	1793	1793	0
636	20231124	102900	14102493	1793	1793	1793	1793	1
637	20231124	102800	14100700	1794	1793	1794	1793	8
638	20231124	102700	14086355	1794	1794	1794	1794	2
639	20231124	102600	14082767	1795	1795	1795	1795	0
640	20231124	102500	14082767	1795	1795	1795	1795	0
641	20231124	102400	14082767	1795	1795	1795	1795	0
642	20231124	102300	14082767	1795	1795	1795	1795	80
643	20231124	102200	13939167	1795	1795	1795	1795	0
644	20231124	102100	13939167	1795	1795	1795	1795	0
645	20231124	102000	13939167	1795	1794	1795	1794	60
646	20231124	101900	13831491	1794	1794	1794	1794	7
647	20231124	101800	13818933	1794	1794	1794	1794	0
648	20231124	101700	13818933	1794	1794	1794	1794	0
649	20231124	101600	13818933	1794	1793	1794	1793	14
650	20231124	101500	13793819	1793	1793	1793	1793	76
651	20231124	101400	13657551	1785	1785	1785	1785	0
652	20231124	101300	13657551	1785	1785	1785	1785	60
653	20231124	101200	13550451	1792	1792	1792	1792	0
654	20231124	101100	13550451	1792	1792	1792	1792	0
655	20231124	101000	13550451	1792	1792	1792	1792	1
656	20231124	100900	13548659	1782	1783	1783	1782	162
657	20231124	100800	13259941	1795	1790	1795	1790	81
658	20231124	100700	13114787	1776	1776	1776	1776	0
659	20231124	100600	13114787	1776	1776	1776	1776	0
660	20231124	100500	13114787	1776	1776	1776	1776	0
661	20231124	100400	13114787	1776	1776	1776	1776	0
662	20231124	100300	13114787	1776	1776	1776	1776	0
663	20231124	100200	13114787	1776	1776	1776	1776	0
664	20231124	100100	13114787	1776	1780	1780	1775	452
665	20231124	100000	12312011	1793	1792	1793	1792	59
666	20231124	095900	12206267	1779	1779	1779	1779	0
667	20231124	095800	12206267	1779	1780	1780	1779	59
668	20231124	095700	12101270	1794	1794	1794	1794	0
669	20231124	095600	12101270	1794	1794	1794	1794	100
670	20231124	095500	11921870	1796	1796	1796	1796	1
671	20231124	095400	11920074	1801	1801	1801	1801	0
672	20231124	095300	11920074	1801	1801	1801	1801	0
673	20231124	095200	11920074	1801	1801	1801	1801	0
674	20231124	095100	11920074	1801	1801	1801	1801	500
675	20231124	095000	11019574	1779	1779	1779	1779	0
676	20231124	094900	11019574	1779	1779	1779	1779	0
677	20231124	094800	11019574	1779	1779	1779	1779	1
678	20231124	094700	11017795	1802	1802	1802	1802	0
679	20231124	094600	11017795	1802	1801	1802	1801	3
680	20231124	094500	11012391	1775	1775	1775	1775	0
681	20231124	094400	11012391	1775	1792	1792	1775	1227
682	20231124	094300	8825268	1806	1792	1806	1792	29
683	20231124	094200	8773104	1806	1806	1806	1806	0
684	20231124	094100	8773104	1806	1806	1806	1806	0
685	20231124	094000	8773104	1806	1806	1806	1806	62
686	20231124	093900	8661132	1806	1806	1806	1806	5
687	20231124	093800	8652102	1806	1806	1806	1806	0
688	20231124	093700	8652102	1806	1806	1806	1806	0
689	20231124	093600	8652102	1806	1806	1806	1806	0
690	20231124	093500	8652102	1806	1805	1806	1805	113
691	20231124	093400	8448136	1808	1808	1808	1808	0
692	20231124	093300	8448136	1808	1808	1808	1808	13
693	20231124	093200	8424632	1808	1808	1808	1808	10
694	20231124	093100	8406552	1790	1790	1790	1790	0
695	20231124	093000	8406552	1790	1790	1790	1790	0
696	20231124	092900	8406552	1790	1790	1790	1790	0
697	20231124	092800	8406552	1790	1791	1791	1790	60
698	20231124	092700	8299150	1790	1790	1790	1790	0
699	20231124	092600	8299150	1790	1790	1790	1790	0
700	20231124	092500	8299150	1790	1790	1790	1790	0
701	20231124	092400	8299150	1790	1790	1790	1790	6
702	20231124	092300	8288410	1811	1811	1811	1811	0
703	20231124	092200	8288410	1811	1811	1811	1811	0
704	20231124	092100	8288410	1811	1811	1811	1811	0
705	20231124	092000	8288410	1811	1811	1811	1811	60
706	20231124	091900	8179750	1813	1813	1813	1813	0
707	20231124	091800	8179750	1813	1813	1813	1813	0
708	20231124	091700	8179750	1813	1813	1813	1813	0
709	20231124	091600	8179750	1813	1813	1813	1813	1
710	20231124	091500	8177937	1786	1786	1786	1786	0
711	20231124	091400	8177937	1786	1786	1786	1786	5
712	20231124	091300	8169007	1815	1815	1815	1815	0
713	20231124	091200	8169007	1815	1815	1815	1815	15
714	20231124	091100	8141782	1815	1815	1815	1815	0
715	20231124	091000	8141782	1815	1815	1815	1815	1
716	20231124	090900	8139967	1817	1817	1817	1817	0
717	20231124	090800	8139967	1817	1817	1817	1817	0
718	20231124	090700	8139967	1817	1817	1817	1817	0
719	20231124	090600	8139967	1817	1817	1817	1817	0
720	20231124	090500	8139967	1817	1774	1817	1772	291
721	20231124	090400	7624146	1770	1770	1770	1770	0
722	20231124	090300	7624146	1770	1770	1770	1770	0
723	20231124	090200	7624146	1770	1770	1770	1770	364
724	20231124	090100	6979866	1823	1788	1823	1750	1227
725	20231124	090000	4808522	1807	1805	1807	1805	2558