KissMeData/339950/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	210900	893876019	1824	1824	1824	1824	4175
3	20231124	210800	893876019	1824	1824	1824	1824	0
4	20231124	210700	893876019	1824	1824	1824	1824	0
5	20231124	210600	893876019	1824	1824	1824	1824	0
6	20231124	210500	893876019	1824	1824	1824	1824	0
7	20231124	210400	893876019	1824	1824	1824	1824	0
8	20231124	210300	893876019	1824	1824	1824	1824	0
9	20231124	210200	893876019	1824	1824	1824	1824	0
10	20231124	210100	893876019	1824	1824	1824	1824	0
11	20231124	210000	893876019	1824	1824	1824	1824	0
12	20231124	205900	893876019	1824	1824	1824	1824	0
13	20231124	205800	893876019	1824	1824	1824	1824	0
14	20231124	205700	893876019	1824	1824	1824	1824	0
15	20231124	205600	893876019	1824	1824	1824	1824	0
16	20231124	205500	893876019	1824	1824	1824	1824	0
17	20231124	205400	893876019	1824	1824	1824	1824	0
18	20231124	205300	893876019	1824	1824	1824	1824	0
19	20231124	205200	893876019	1824	1824	1824	1824	0
20	20231124	205100	893876019	1824	1824	1824	1824	0
21	20231124	205000	893876019	1824	1824	1824	1824	0
22	20231124	204900	893876019	1824	1824	1824	1824	0
23	20231124	204800	893876019	1824	1824	1824	1824	0
24	20231124	204700	893876019	1824	1824	1824	1824	0
25	20231124	204600	893876019	1824	1824	1824	1824	0
26	20231124	204500	893876019	1824	1824	1824	1824	0
27	20231124	204400	893876019	1824	1824	1824	1824	0
28	20231124	204300	893876019	1824	1824	1824	1824	0
29	20231124	204200	893876019	1824	1824	1824	1824	0
30	20231124	204100	893876019	1824	1824	1824	1824	0
31	20231124	204000	893876019	1824	1824	1824	1824	0
32	20231124	203900	893876019	1824	1824	1824	1824	4175
33	20231124	203800	893876019	1824	1824	1824	1824	0
34	20231124	203700	893876019	1824	1824	1824	1824	0
35	20231124	203600	893876019	1824	1824	1824	1824	0
36	20231124	203500	893876019	1824	1824	1824	1824	0
37	20231124	203400	893876019	1824	1824	1824	1824	0
38	20231124	203300	893876019	1824	1824	1824	1824	0
39	20231124	203200	893876019	1824	1824	1824	1824	0
40	20231124	203100	893876019	1824	1824	1824	1824	0
41	20231124	203000	893876019	1824	1824	1824	1824	0
42	20231124	202900	893876019	1824	1824	1824	1824	0
43	20231124	202800	893876019	1824	1824	1824	1824	0
44	20231124	202700	893876019	1824	1824	1824	1824	0
45	20231124	202600	893876019	1824	1824	1824	1824	0
46	20231124	202500	893876019	1824	1824	1824	1824	0
47	20231124	202400	893876019	1824	1824	1824	1824	0
48	20231124	202300	893876019	1824	1824	1824	1824	0
49	20231124	202200	893876019	1824	1824	1824	1824	0
50	20231124	202100	893876019	1824	1824	1824	1824	0
51	20231124	202000	893876019	1824	1824	1824	1824	0
52	20231124	201900	893876019	1824	1824	1824	1824	0
53	20231124	201800	893876019	1824	1824	1824	1824	0
54	20231124	201700	893876019	1824	1824	1824	1824	0
55	20231124	201600	893876019	1824	1824	1824	1824	0
56	20231124	201500	893876019	1824	1824	1824	1824	0
57	20231124	201400	893876019	1824	1824	1824	1824	0
58	20231124	201300	893876019	1824	1824	1824	1824	0
59	20231124	201200	893876019	1824	1824	1824	1824	0
60	20231124	201100	893876019	1824	1824	1824	1824	0
61	20231124	201000	893876019	1824	1824	1824	1824	0
62	20231124	200900	893876019	1824	1824	1824	1824	4175
63	20231124	200800	893876019	1824	1824	1824	1824	0
64	20231124	200700	893876019	1824	1824	1824	1824	0
65	20231124	200600	893876019	1824	1824	1824	1824	0
66	20231124	200500	893876019	1824	1824	1824	1824	0
67	20231124	200400	893876019	1824	1824	1824	1824	0
68	20231124	200300	893876019	1824	1824	1824	1824	0
69	20231124	200200	893876019	1824	1824	1824	1824	0
70	20231124	200100	893876019	1824	1824	1824	1824	0
71	20231124	200000	893876019	1824	1824	1824	1824	0
72	20231124	195900	893876019	1824	1824	1824	1824	0
73	20231124	195800	893876019	1824	1824	1824	1824	0
74	20231124	195700	893876019	1824	1824	1824	1824	0
75	20231124	195600	893876019	1824	1824	1824	1824	0
76	20231124	195500	893876019	1824	1824	1824	1824	0
77	20231124	195400	893876019	1824	1824	1824	1824	0
78	20231124	195300	893876019	1824	1824	1824	1824	0
79	20231124	195200	893876019	1824	1824	1824	1824	0
80	20231124	195100	893876019	1824	1824	1824	1824	0
81	20231124	195000	893876019	1824	1824	1824	1824	0
82	20231124	194900	893876019	1824	1824	1824	1824	0
83	20231124	194800	893876019	1824	1824	1824	1824	0
84	20231124	194700	893876019	1824	1824	1824	1824	0
85	20231124	194600	893876019	1824	1824	1824	1824	0
86	20231124	194500	893876019	1824	1824	1824	1824	0
87	20231124	194400	893876019	1824	1824	1824	1824	0
88	20231124	194300	893876019	1824	1824	1824	1824	0
89	20231124	194200	893876019	1824	1824	1824	1824	0
90	20231124	194100	893876019	1824	1824	1824	1824	0
91	20231124	194000	893876019	1824	1824	1824	1824	0
92	20231124	193900	893876019	1824	1824	1824	1824	4175
93	20231124	193800	893876019	1824	1824	1824	1824	0
94	20231124	193700	893876019	1824	1824	1824	1824	0
95	20231124	193600	893876019	1824	1824	1824	1824	0
96	20231124	193500	893876019	1824	1824	1824	1824	0
97	20231124	193400	893876019	1824	1824	1824	1824	0
98	20231124	193300	893876019	1824	1824	1824	1824	0
99	20231124	193200	893876019	1824	1824	1824	1824	0
100	20231124	193100	893876019	1824	1824	1824	1824	0
101	20231124	193000	893876019	1824	1824	1824	1824	0
102	20231124	192900	893876019	1824	1824	1824	1824	0
103	20231124	192800	893876019	1824	1824	1824	1824	0
104	20231124	192700	893876019	1824	1824	1824	1824	0
105	20231124	192600	893876019	1824	1824	1824	1824	0
106	20231124	192500	893876019	1824	1824	1824	1824	0
107	20231124	192400	893876019	1824	1824	1824	1824	0
108	20231124	192300	893876019	1824	1824	1824	1824	0
109	20231124	192200	893876019	1824	1824	1824	1824	0
110	20231124	192100	893876019	1824	1824	1824	1824	0
111	20231124	192000	893876019	1824	1824	1824	1824	0
112	20231124	191900	893876019	1824	1824	1824	1824	0
113	20231124	191800	893876019	1824	1824	1824	1824	0
114	20231124	191700	893876019	1824	1824	1824	1824	0
115	20231124	191600	893876019	1824	1824	1824	1824	0
116	20231124	191500	893876019	1824	1824	1824	1824	0
117	20231124	191400	893876019	1824	1824	1824	1824	0
118	20231124	191300	893876019	1824	1824	1824	1824	0
119	20231124	191200	893876019	1824	1824	1824	1824	0
120	20231124	191100	893876019	1824	1824	1824	1824	0
121	20231124	191000	893876019	1824	1824	1824	1824	0
122	20231124	190900	893876019	1824	1824	1824	1824	4175
123	20231124	190800	893876019	1824	1824	1824	1824	0
124	20231124	190700	893876019	1824	1824	1824	1824	0
125	20231124	190600	893876019	1824	1824	1824	1824	0
126	20231124	190500	893876019	1824	1824	1824	1824	0
127	20231124	190400	893876019	1824	1824	1824	1824	0
128	20231124	190300	893876019	1824	1824	1824	1824	0
129	20231124	190200	893876019	1824	1824	1824	1824	0
130	20231124	190100	893876019	1824	1824	1824	1824	0
131	20231124	190000	893876019	1824	1824	1824	1824	0
132	20231124	185900	893876019	1824	1824	1824	1824	0
133	20231124	185800	893876019	1824	1824	1824	1824	0
134	20231124	185700	893876019	1824	1824	1824	1824	0
135	20231124	185600	893876019	1824	1824	1824	1824	0
136	20231124	185500	893876019	1824	1824	1824	1824	0
137	20231124	185400	893876019	1824	1824	1824	1824	0
138	20231124	185300	893876019	1824	1824	1824	1824	0
139	20231124	185200	893876019	1824	1824	1824	1824	0
140	20231124	185100	893876019	1824	1824	1824	1824	0
141	20231124	185000	893876019	1824	1824	1824	1824	0
142	20231124	184900	893876019	1824	1824	1824	1824	0
143	20231124	184800	893876019	1824	1824	1824	1824	0
144	20231124	184700	893876019	1824	1824	1824	1824	0
145	20231124	184600	893876019	1824	1824	1824	1824	0
146	20231124	184500	893876019	1824	1824	1824	1824	0
147	20231124	184400	893876019	1824	1824	1824	1824	0
148	20231124	184300	893876019	1824	1824	1824	1824	0
149	20231124	184200	893876019	1824	1824	1824	1824	0
150	20231124	184100	893876019	1824	1824	1824	1824	0
151	20231124	184000	893876019	1824	1824	1824	1824	0
152	20231124	183900	893876019	1824	1824	1824	1824	4175
153	20231124	183800	893876019	1824	1824	1824	1824	0
154	20231124	183700	893876019	1824	1824	1824	1824	0
155	20231124	183600	893876019	1824	1824	1824	1824	0
156	20231124	183500	893876019	1824	1824	1824	1824	0
157	20231124	183400	893876019	1824	1824	1824	1824	0
158	20231124	183300	893876019	1824	1824	1824	1824	0
159	20231124	183200	893876019	1824	1824	1824	1824	0
160	20231124	183100	893876019	1824	1824	1824	1824	0
161	20231124	183000	893876019	1824	1824	1824	1824	0
162	20231124	182900	893876019	1824	1824	1824	1824	0
163	20231124	182800	893876019	1824	1824	1824	1824	0
164	20231124	182700	893876019	1824	1824	1824	1824	0
165	20231124	182600	893876019	1824	1824	1824	1824	0
166	20231124	182500	893876019	1824	1824	1824	1824	0
167	20231124	182400	893876019	1824	1824	1824	1824	0
168	20231124	182300	893876019	1824	1824	1824	1824	0
169	20231124	182200	893876019	1824	1824	1824	1824	0
170	20231124	182100	893876019	1824	1824	1824	1824	0
171	20231124	182000	893876019	1824	1824	1824	1824	0
172	20231124	181900	893876019	1824	1824	1824	1824	0
173	20231124	181800	893876019	1824	1824	1824	1824	0
174	20231124	181700	893876019	1824	1824	1824	1824	0
175	20231124	181600	893876019	1824	1824	1824	1824	0
176	20231124	181500	893876019	1824	1824	1824	1824	0
177	20231124	181400	893876019	1824	1824	1824	1824	0
178	20231124	181300	893876019	1824	1824	1824	1824	0
179	20231124	181200	893876019	1824	1824	1824	1824	0
180	20231124	181100	893876019	1824	1824	1824	1824	0
181	20231124	181000	893876019	1824	1824	1824	1824	0
182	20231124	180900	893876019	1824	1824	1824	1824	4175
183	20231124	180800	893876019	1824	1824	1824	1824	0
184	20231124	180700	893876019	1824	1824	1824	1824	0
185	20231124	180600	893876019	1824	1824	1824	1824	0
186	20231124	180500	893876019	1824	1824	1824	1824	0
187	20231124	180400	893876019	1824	1824	1824	1824	0
188	20231124	180300	893876019	1824	1824	1824	1824	0
189	20231124	180200	893876019	1824	1824	1824	1824	0
190	20231124	180100	893876019	1824	1824	1824	1824	0
191	20231124	180000	893876019	1824	1824	1824	1824	0
192	20231124	175900	893876019	1824	1824	1824	1824	0
193	20231124	175800	893876019	1824	1824	1824	1824	0
194	20231124	175700	893876019	1824	1824	1824	1824	0
195	20231124	175600	893876019	1824	1824	1824	1824	0
196	20231124	175500	893876019	1824	1824	1824	1824	0
197	20231124	175400	893876019	1824	1824	1824	1824	0
198	20231124	175300	893876019	1824	1824	1824	1824	0
199	20231124	175200	893876019	1824	1824	1824	1824	0
200	20231124	175100	893876019	1824	1824	1824	1824	0
201	20231124	175000	893876019	1824	1824	1824	1824	0
202	20231124	174900	893876019	1824	1824	1824	1824	0
203	20231124	174800	893876019	1824	1824	1824	1824	0
204	20231124	174700	893876019	1824	1824	1824	1824	0
205	20231124	174600	893876019	1824	1824	1824	1824	0
206	20231124	174500	893876019	1824	1824	1824	1824	0
207	20231124	174400	893876019	1824	1824	1824	1824	0
208	20231124	174300	893876019	1824	1824	1824	1824	0
209	20231124	174200	893876019	1824	1824	1824	1824	0
210	20231124	174100	893876019	1824	1824	1824	1824	0
211	20231124	174000	893876019	1824	1824	1824	1824	0
212	20231124	173900	893876019	1824	1824	1824	1824	4175
213	20231124	173800	893876019	1824	1824	1824	1824	0
214	20231124	173700	893876019	1824	1824	1824	1824	0
215	20231124	173600	893876019	1824	1824	1824	1824	0
216	20231124	173500	893876019	1824	1824	1824	1824	0
217	20231124	173400	893876019	1824	1824	1824	1824	0
218	20231124	173300	893876019	1824	1824	1824	1824	0
219	20231124	173200	893876019	1824	1824	1824	1824	0
220	20231124	173100	893876019	1824	1824	1824	1824	0
221	20231124	173000	893876019	1824	1824	1824	1824	0
222	20231124	172900	893876019	1824	1824	1824	1824	0
223	20231124	172800	893876019	1824	1824	1824	1824	0
224	20231124	172700	893876019	1824	1824	1824	1824	0
225	20231124	172600	893876019	1824	1824	1824	1824	0
226	20231124	172500	893876019	1824	1824	1824	1824	0
227	20231124	172400	893876019	1824	1824	1824	1824	0
228	20231124	172300	893876019	1824	1824	1824	1824	0
229	20231124	172200	893876019	1824	1824	1824	1824	0
230	20231124	172100	893876019	1824	1824	1824	1824	0
231	20231124	172000	893876019	1824	1824	1824	1824	0
232	20231124	171900	893876019	1824	1824	1824	1824	0
233	20231124	171800	893876019	1824	1824	1824	1824	0
234	20231124	171700	893876019	1824	1824	1824	1824	0
235	20231124	171600	893876019	1824	1824	1824	1824	0
236	20231124	171500	893876019	1824	1824	1824	1824	0
237	20231124	171400	893876019	1824	1824	1824	1824	0
238	20231124	171300	893876019	1824	1824	1824	1824	0
239	20231124	171200	893876019	1824	1824	1824	1824	0
240	20231124	171100	893876019	1824	1824	1824	1824	0
241	20231124	171000	893876019	1824	1824	1824	1824	0
242	20231124	170900	893876019	1824	1824	1824	1824	4175
243	20231124	170800	893876019	1824	1824	1824	1824	0
244	20231124	170700	893876019	1824	1824	1824	1824	0
245	20231124	170600	893876019	1824	1824	1824	1824	0
246	20231124	170500	893876019	1824	1824	1824	1824	0
247	20231124	170400	893876019	1824	1824	1824	1824	0
248	20231124	170300	893876019	1824	1824	1824	1824	0
249	20231124	170200	893876019	1824	1824	1824	1824	0
250	20231124	170100	893876019	1824	1824	1824	1824	0
251	20231124	170000	893876019	1824	1824	1824	1824	0
252	20231124	165900	893876019	1824	1824	1824	1824	0
253	20231124	165800	893876019	1824	1824	1824	1824	0
254	20231124	165700	893876019	1824	1824	1824	1824	0
255	20231124	165600	893876019	1824	1824	1824	1824	0
256	20231124	165500	893876019	1824	1824	1824	1824	0
257	20231124	165400	893876019	1824	1824	1824	1824	0
258	20231124	165300	893876019	1824	1824	1824	1824	0
259	20231124	165200	893876019	1824	1824	1824	1824	0
260	20231124	165100	893876019	1824	1824	1824	1824	0
261	20231124	165000	893876019	1824	1824	1824	1824	0
262	20231124	164900	893876019	1824	1824	1824	1824	0
263	20231124	164800	893876019	1824	1824	1824	1824	0
264	20231124	164700	893876019	1824	1824	1824	1824	0
265	20231124	164600	893876019	1824	1824	1824	1824	0
266	20231124	164500	893876019	1824	1824	1824	1824	0
267	20231124	164400	893876019	1824	1824	1824	1824	0
268	20231124	164300	893876019	1824	1824	1824	1824	0
269	20231124	164200	893876019	1824	1824	1824	1824	0
270	20231124	164100	893876019	1824	1824	1824	1824	0
271	20231124	164000	893876019	1824	1824	1824	1824	0
272	20231124	163900	893876019	1824	1824	1824	1824	4175
273	20231124	163800	893876019	1824	1824	1824	1824	0
274	20231124	163700	893876019	1824	1824	1824	1824	0
275	20231124	163600	893876019	1824	1824	1824	1824	0
276	20231124	163500	893876019	1824	1824	1824	1824	0
277	20231124	163400	893876019	1824	1824	1824	1824	0
278	20231124	163300	893876019	1824	1824	1824	1824	0
279	20231124	163200	893876019	1824	1824	1824	1824	0
280	20231124	163100	893876019	1824	1824	1824	1824	0
281	20231124	163000	893876019	1824	1824	1824	1824	0
282	20231124	162900	893876019	1824	1824	1824	1824	0
283	20231124	162800	893876019	1824	1824	1824	1824	0
284	20231124	162700	893876019	1824	1824	1824	1824	0
285	20231124	162600	893876019	1824	1824	1824	1824	0
286	20231124	162500	893876019	1824	1824	1824	1824	0
287	20231124	162400	893876019	1824	1824	1824	1824	0
288	20231124	162300	893876019	1824	1824	1824	1824	0
289	20231124	162200	893876019	1824	1824	1824	1824	0
290	20231124	162100	893876019	1824	1824	1824	1824	0
291	20231124	162000	893876019	1824	1824	1824	1824	0
292	20231124	161900	893876019	1824	1824	1824	1824	0
293	20231124	161800	893876019	1824	1824	1824	1824	0
294	20231124	161700	893876019	1824	1824	1824	1824	0
295	20231124	161600	893876019	1824	1824	1824	1824	0
296	20231124	161500	893876019	1824	1824	1824	1824	0
297	20231124	161400	893876019	1824	1824	1824	1824	0
298	20231124	161300	893876019	1824	1824	1824	1824	0
299	20231124	161200	893876019	1824	1824	1824	1824	0
300	20231124	161100	893876019	1824	1824	1824	1824	0
301	20231124	161000	893876019	1824	1824	1824	1824	0
302	20231124	160900	893876019	1824	1824	1824	1824	4175
303	20231124	160800	893876019	1824	1824	1824	1824	0
304	20231124	160700	893876019	1824	1824	1824	1824	0
305	20231124	160600	893876019	1824	1824	1824	1824	0
306	20231124	160500	893876019	1824	1824	1824	1824	0
307	20231124	160400	893876019	1824	1824	1824	1824	0
308	20231124	160300	893876019	1824	1824	1824	1824	0
309	20231124	160200	893876019	1824	1824	1824	1824	0
310	20231124	160100	893876019	1824	1824	1824	1824	0
311	20231124	160000	893876019	1824	1824	1824	1824	0
312	20231124	155900	893876019	1824	1824	1824	1824	0
313	20231124	155800	893876019	1824	1824	1824	1824	0
314	20231124	155700	893876019	1824	1824	1824	1824	0
315	20231124	155600	893876019	1824	1824	1824	1824	0
316	20231124	155500	893876019	1824	1824	1824	1824	0
317	20231124	155400	893876019	1824	1824	1824	1824	0
318	20231124	155300	893876019	1824	1824	1824	1824	0
319	20231124	155200	893876019	1824	1824	1824	1824	0
320	20231124	155100	893876019	1824	1824	1824	1824	0
321	20231124	155000	893876019	1824	1824	1824	1824	0
322	20231124	154900	893876019	1824	1824	1824	1824	0
323	20231124	154800	893876019	1824	1824	1824	1824	0
324	20231124	154700	893876019	1824	1824	1824	1824	0
325	20231124	154600	893876019	1824	1824	1824	1824	0
326	20231124	154500	893876019	1824	1824	1824	1824	0
327	20231124	154400	893876019	1824	1824	1824	1824	0
328	20231124	154300	893876019	1824	1824	1824	1824	0
329	20231124	154200	893876019	1824	1824	1824	1824	0
330	20231124	154100	893876019	1824	1824	1824	1824	0
331	20231124	154000	893876019	1824	1824	1824	1824	0
332	20231124	153900	893876019	1824	1824	1824	1824	4175
333	20231124	153800	893876019	1824	1824	1824	1824	0
334	20231124	153700	893876019	1824	1824	1824	1824	0
335	20231124	153600	893876019	1824	1824	1824	1824	0
336	20231124	153500	893876019	1824	1824	1824	1824	0
337	20231124	153400	893876019	1824	1824	1824	1824	0
338	20231124	153300	893876019	1824	1824	1824	1824	0
339	20231124	153200	893876019	1824	1824	1824	1824	0
340	20231124	153100	893876019	1824	1824	1824	1824	0
341	20231124	153000	893876019	1824	1824	1824	1824	4175
342	20231124	152900	886260819	1826	1826	1826	1826	0
343	20231124	152800	886260819	1826	1826	1826	1826	0
344	20231124	152700	886260819	1826	1826	1826	1826	0
345	20231124	152600	886260819	1826	1826	1826	1826	0
346	20231124	152500	886260819	1826	1826	1826	1826	0
347	20231124	152400	886260819	1826	1826	1826	1826	0
348	20231124	152300	886260819	1826	1826	1826	1826	0
349	20231124	152200	886260819	1826	1826	1826	1826	0
350	20231124	152100	886260819	1826	1826	1826	1826	0
351	20231124	152000	886260819	1826	1826	1826	1826	0
352	20231124	151900	886260819	1826	1826	1829	1823	1186
353	20231124	151800	884095692	1826	1823	1826	1823	200
354	20231124	151700	883730792	1823	1823	1823	1823	11
355	20231124	151600	883710739	1822	1825	1825	1822	2020
356	20231124	151500	880027317	1824	1824	1824	1824	0
357	20231124	151400	880027317	1824	1824	1824	1824	1085
358	20231124	151300	878048277	1824	1824	1824	1824	6391
359	20231124	151200	866391093	1824	1824	1824	1824	0
360	20231124	151100	866391093	1824	1824	1824	1824	0
361	20231124	151000	866391093	1824	1824	1824	1824	0
362	20231124	150900	866391093	1824	1824	1824	1824	140
363	20231124	150800	866135733	1831	1831	1831	1831	2
364	20231124	150700	866132071	1823	1823	1823	1823	815
365	20231124	150600	864646326	1823	1823	1823	1823	0
366	20231124	150500	864646326	1823	1823	1823	1823	0
367	20231124	150400	864646326	1823	1823	1823	1823	0
368	20231124	150300	864646326	1823	1825	1825	1823	2907
369	20231124	150200	859344381	1833	1831	1833	1831	1266
370	20231124	150100	857024833	1831	1825	1831	1825	2781
371	20231124	150000	851945416	1823	1823	1823	1823	366
372	20231124	145900	851278198	1823	1827	1827	1823	41
373	20231124	145800	851203435	1831	1832	1832	1828	289
374	20231124	145700	850673998	1832	1832	1832	1832	0
375	20231124	145600	850673998	1832	1832	1832	1832	0
376	20231124	145500	850673998	1832	1829	1832	1829	1192
377	20231124	145400	848493800	1829	1828	1829	1828	205
378	20231124	145300	848119039	1828	1828	1828	1828	76
379	20231124	145200	847980111	1829	1829	1829	1829	0
380	20231124	145100	847980111	1829	1829	1829	1829	0
381	20231124	145000	847980111	1829	1829	1829	1829	0
382	20231124	144900	847980111	1829	1829	1829	1829	0
383	20231124	144800	847980111	1829	1829	1829	1829	0
384	20231124	144700	847980111	1829	1829	1829	1829	0
385	20231124	144600	847980111	1829	1829	1829	1829	1745
386	20231124	144500	844788506	1829	1821	1829	1821	78
387	20231124	144400	844646240	1821	1821	1822	1821	1244
388	20231124	144300	842380586	1821	1823	1823	1821	627
389	20231124	144200	841238211	1823	1823	1823	1823	0
390	20231124	144100	841238211	1823	1823	1823	1823	30
391	20231124	144000	841183521	1820	1820	1820	1820	30
392	20231124	143900	841128921	1825	1825	1825	1825	205
393	20231124	143800	840754796	1820	1820	1820	1820	1
394	20231124	143700	840752976	1827	1827	1827	1827	76
395	20231124	143600	840614124	1820	1826	1826	1820	141
396	20231124	143500	840357474	1828	1828	1828	1828	0
397	20231124	143400	840357474	1828	1827	1828	1827	30
398	20231124	143300	840302644	1829	1829	1829	1829	20
399	20231124	143200	840266064	1829	1820	1829	1820	102
400	20231124	143100	840080406	1820	1825	1825	1820	3000
401	20231124	143000	834616908	1835	1835	1835	1835	1512
402	20231124	142900	831842388	1835	1834	1835	1834	95
403	20231124	142800	831668072	1834	1825	1834	1825	21
404	20231124	142700	831629640	1824	1822	1824	1822	3063
405	20231124	142600	826048255	1821	1820	1821	1820	1983
406	20231124	142500	822437240	1819	1820	1820	1819	50
407	20231124	142400	822346249	1821	1820	1821	1819	255
408	20231124	142300	821881985	1819	1820	1820	1819	5420
409	20231124	142200	812022783	1820	1820	1820	1820	50
410	20231124	142100	811931783	1821	1820	1821	1820	564
411	20231124	142000	810905227	1820	1820	1820	1820	50
412	20231124	141900	810814227	1820	1820	1821	1820	145
413	20231124	141800	810550317	1820	1820	1821	1820	1718
414	20231124	141700	807423352	1821	1821	1822	1821	1790
415	20231124	141600	804163758	1822	1822	1822	1822	289
416	20231124	141500	803637200	1822	1823	1823	1822	719
417	20231124	141400	802326483	1823	1823	1823	1823	0
418	20231124	141300	802326483	1823	1823	1823	1823	402
419	20231124	141200	801593637	1821	1821	1822	1821	390
420	20231124	141100	800883138	1822	1823	1823	1822	299
421	20231124	141000	800338286	1823	1823	1823	1823	0
422	20231124	140900	800338286	1823	1823	1823	1823	350
423	20231124	140800	799700236	1823	1823	1823	1823	69
424	20231124	140700	799574449	1831	1831	1831	1831	26
425	20231124	140600	799526843	1823	1823	1823	1823	0
426	20231124	140500	799526843	1823	1823	1832	1823	82
427	20231124	140400	799376664	1823	1823	1823	1823	8
428	20231124	140300	799362080	1823	1823	1823	1823	1
429	20231124	140200	799360257	1823	1823	1823	1823	0
430	20231124	140100	799360257	1823	1823	1823	1823	0
431	20231124	140000	799360257	1823	1823	1823	1823	0
432	20231124	135900	799360257	1823	1824	1824	1823	436
433	20231124	135800	798565404	1824	1824	1824	1824	70
434	20231124	135700	798437724	1833	1833	1833	1833	77
435	20231124	135600	798296583	1823	1823	1823	1823	0
436	20231124	135500	798296583	1823	1823	1823	1823	10
437	20231124	135400	798278353	1834	1832	1834	1832	205
438	20231124	135300	797902773	1822	1832	1832	1821	1272
439	20231124	135200	795585080	1832	1832	1832	1832	202
440	20231124	135100	795215016	1832	1832	1832	1832	2
441	20231124	135000	795211352	1834	1834	1834	1834	3
442	20231124	134900	795205850	1834	1823	1834	1823	811
443	20231124	134800	793726555	1823	1823	1823	1823	1396
444	20231124	134700	791181647	1823	1825	1825	1823	17860
445	20231124	134600	758616422	1825	1827	1827	1825	5030
446	20231124	134500	749434333	1827	1827	1827	1827	300
447	20231124	134400	748886233	1827	1827	1827	1827	0
448	20231124	134300	748886233	1827	1827	1827	1827	3225
449	20231124	134200	742994158	1827	1830	1830	1827	2207
450	20231124	134100	738959995	1835	1834	1835	1834	77
451	20231124	134000	738818701	1835	1835	1835	1835	0
452	20231124	133900	738818701	1835	1834	1835	1834	205
453	20231124	133800	738442527	1833	1833	1833	1833	188
454	20231124	133700	738097923	1828	1828	1828	1828	0
455	20231124	133600	738097923	1828	1828	1828	1828	0
456	20231124	133500	738097923	1828	1828	1828	1828	0
457	20231124	133400	738097923	1828	1828	1828	1828	333
458	20231124	133300	737489199	1828	1828	1828	1827	523
459	20231124	133200	736533302	1828	1828	1828	1828	49
460	20231124	133100	736443730	1827	1832	1832	1827	19814
461	20231124	133000	700213671	1835	1835	1835	1835	0
462	20231124	132900	700213671	1835	1835	1835	1835	20
463	20231124	132800	700176971	1835	1835	1835	1835	0
464	20231124	132700	700176971	1835	1839	1839	1835	16
465	20231124	132600	700147599	1839	1839	1839	1839	1
466	20231124	132500	700145760	1839	1839	1839	1839	0
467	20231124	132400	700145760	1839	1839	1839	1839	828
468	20231124	132300	698623068	1839	1839	1839	1839	6
469	20231124	132200	698612034	1839	1839	1839	1839	100
470	20231124	132100	698428134	1839	1839	1839	1839	0
471	20231124	132000	698428134	1839	1839	1839	1839	0
472	20231124	131900	698428134	1839	1839	1839	1839	1
473	20231124	131800	698426295	1831	1831	1831	1831	3000
474	20231124	131700	692933295	1830	1830	1830	1830	177
475	20231124	131600	692609385	1830	1831	1831	1830	7952
476	20231124	131500	678057205	1830	1832	1832	1830	5065
477	20231124	131400	668786240	1831	1831	1831	1831	0
478	20231124	131300	668786240	1831	1831	1831	1831	131
479	20231124	131200	668546379	1831	1836	1836	1831	460
480	20231124	131100	667703939	1839	1839	1839	1839	0
481	20231124	131000	667703939	1839	1839	1839	1839	0
482	20231124	130900	667703939	1839	1839	1839	1839	294
483	20231124	130800	667163273	1839	1836	1839	1836	278
484	20231124	130700	666652046	1836	1837	1837	1836	28
485	20231124	130600	666600635	1838	1838	1838	1838	500
486	20231124	130500	665681635	1838	1838	1838	1838	3
487	20231124	130400	665676121	1838	1838	1838	1838	3
488	20231124	130300	665670607	1839	1839	1839	1839	0
489	20231124	130200	665670607	1839	1839	1839	1839	0
490	20231124	130100	665670607	1839	1832	1840	1831	3263
491	20231124	130000	659695710	1832	1835	1835	1832	7030
492	20231124	125900	646814664	1835	1835	1835	1835	70
493	20231124	125800	646686214	1833	1833	1833	1833	0
494	20231124	125700	646686214	1833	1834	1834	1833	2501
495	20231124	125600	642101596	1833	1837	1837	1833	9000
496	20231124	125500	625591913	1836	1836	1836	1836	0
497	20231124	125400	625591913	1836	1838	1845	1836	306
498	20231124	125300	625029165	1836	1836	1836	1836	1275
499	20231124	125200	622688265	1837	1837	1837	1837	0
500	20231124	125100	622688265	1837	1838	1838	1837	1966
501	20231124	125000	619076223	1838	1838	1838	1838	10
502	20231124	124900	619057843	1838	1837	1838	1837	330
503	20231124	124800	618451628	1837	1837	1837	1837	62
504	20231124	124700	618337734	1837	1838	1838	1837	2
505	20231124	124600	618334059	1838	1839	1839	1838	3146
506	20231124	124500	612550933	1838	1838	1838	1838	0
507	20231124	124400	612550933	1838	1840	1840	1838	3454
508	20231124	124300	606201103	1840	1846	1846	1840	2
509	20231124	124200	606197417	1846	1846	1846	1846	1
510	20231124	124100	606195571	1839	1845	1845	1839	2000
511	20231124	124000	602516970	1847	1847	1847	1847	0
512	20231124	123900	602516970	1847	1845	1847	1845	223
513	20231124	123800	602105101	1845	1845	1845	1845	0
514	20231124	123700	602105101	1845	1845	1845	1845	0
515	20231124	123600	602105101	1845	1845	1845	1845	0
516	20231124	123500	602105101	1845	1845	1845	1845	1
517	20231124	123400	602103256	1840	1844	1844	1840	10
518	20231124	123300	602084844	1844	1844	1844	1844	67
519	20231124	123200	601961296	1844	1844	1844	1844	3000
520	20231124	123100	596429296	1843	1843	1843	1843	6
521	20231124	123000	596418238	1843	1843	1843	1843	0
522	20231124	122900	596418238	1843	1843	1843	1843	0
523	20231124	122800	596418238	1843	1843	1843	1843	0
524	20231124	122700	596418238	1843	1843	1843	1843	0
525	20231124	122600	596418238	1843	1843	1843	1843	0
526	20231124	122500	596418238	1843	1843	1843	1843	0
527	20231124	122400	596418238	1843	1843	1843	1843	206
528	20231124	122300	596038580	1844	1844	1844	1844	0
529	20231124	122200	596038580	1844	1843	1844	1843	791
530	20231124	122100	594580406	1839	1839	1839	1839	0
531	20231124	122000	594580406	1839	1839	1839	1839	0
532	20231124	121900	594580406	1839	1839	1839	1839	172
533	20231124	121800	594264098	1839	1839	1839	1839	0
534	20231124	121700	594264098	1839	1839	1839	1839	222
535	20231124	121600	593855840	1839	1839	1839	1839	2262
536	20231124	121500	589696022	1844	1844	1844	1844	0
537	20231124	121400	589696022	1844	1844	1844	1844	0
538	20231124	121300	589696022	1844	1844	1844	1844	0
539	20231124	121200	589696022	1844	1844	1844	1844	0
540	20231124	121100	589696022	1844	1844	1844	1844	0
541	20231124	121000	589696022	1844	1844	1844	1844	0
542	20231124	120900	589696022	1844	1843	1844	1843	206
543	20231124	120800	589316257	1836	1836	1836	1836	10
544	20231124	120700	589297897	1836	1836	1836	1836	210
545	20231124	120600	588912337	1836	1837	1837	1836	800
546	20231124	120500	587443532	1836	1836	1836	1836	0
547	20231124	120400	587443532	1836	1841	1841	1836	8386
548	20231124	120300	572031929	1841	1841	1841	1841	117
549	20231124	120200	571816532	1841	1841	1841	1841	5
550	20231124	120100	571807327	1840	1840	1840	1840	0
551	20231124	120000	571807327	1840	1840	1840	1840	61
552	20231124	115900	571695087	1840	1840	1840	1840	0
553	20231124	115800	571695087	1840	1846	1846	1840	2170
554	20231124	115700	567697886	1846	1846	1846	1846	0
555	20231124	115600	567697886	1846	1846	1846	1846	0
556	20231124	115500	567697886	1846	1846	1846	1846	3186
557	20231124	115400	561816530	1846	1842	1846	1842	352
558	20231124	115300	561167594	1843	1843	1843	1843	102
559	20231124	115200	560979608	1844	1844	1844	1844	1
560	20231124	115100	560977764	1846	1846	1846	1846	12
561	20231124	115000	560955612	1843	1843	1843	1843	3
562	20231124	114900	560950083	1843	1843	1843	1843	9
563	20231124	114800	560933496	1843	1843	1843	1843	9
564	20231124	114700	560916909	1843	1843	1843	1843	10
565	20231124	114600	560898479	1843	1843	1843	1843	1009
566	20231124	114500	559038892	1843	1843	1843	1843	9
567	20231124	114400	559022305	1843	1842	1843	1842	160
568	20231124	114300	558727580	1842	1842	1842	1842	9
569	20231124	114200	558711002	1842	1843	1843	1842	311
570	20231124	114100	558137831	1843	1843	1843	1843	7
571	20231124	114000	558124930	1846	1846	1846	1846	10
572	20231124	113900	558106470	1846	1843	1846	1843	206
573	20231124	113800	557726269	1843	1843	1843	1843	1
574	20231124	113700	557724426	1843	1842	1846	1842	7319
575	20231124	113600	544242643	1842	1842	1842	1842	118
576	20231124	113500	544025287	1842	1840	1842	1840	465
577	20231124	113400	543169685	1842	1843	1843	1842	221
578	20231124	113300	542762482	1843	1843	1843	1843	567
579	20231124	113200	541717501	1846	1846	1846	1846	600
580	20231124	113100	540609901	1846	1846	1846	1846	844
581	20231124	113000	539051877	1846	1844	1846	1843	2769
582	20231124	112900	533945784	1844	1843	1844	1843	785
583	20231124	112800	532498722	1843	1843	1843	1843	5
584	20231124	112700	532489507	1843	1843	1843	1843	0
585	20231124	112600	532489507	1843	1843	1843	1843	0
586	20231124	112500	532489507	1843	1839	1843	1839	242
587	20231124	112400	532044222	1840	1840	1840	1840	329
588	20231124	112300	531438862	1839	1840	1840	1839	1044
589	20231124	112200	529517927	1840	1840	1840	1840	0
590	20231124	112100	529517927	1840	1840	1840	1839	2549
591	20231124	112000	524827768	1843	1840	1843	1840	25
592	20231124	111900	524781696	1844	1844	1844	1844	0
593	20231124	111800	524781696	1844	1844	1844	1844	2
594	20231124	111700	524778008	1844	1844	1844	1844	0
595	20231124	111600	524778008	1844	1844	1844	1844	1
596	20231124	111500	524776164	1844	1840	1844	1840	808
597	20231124	111400	523288881	1840	1839	1840	1839	286
598	20231124	111300	522762922	1840	1839	1840	1839	506
599	20231124	111200	521832384	1840	1840	1841	1840	1018
600	20231124	111100	519959263	1841	1840	1841	1840	5
601	20231124	111000	519950061	1841	1841	1841	1841	553
602	20231124	110900	518931988	1841	1841	1843	1840	1563
603	20231124	110800	516054302	1841	1841	1841	1841	112
604	20231124	110700	515848110	1841	1841	1841	1841	216
605	20231124	110600	515450454	1841	1841	1841	1841	0
606	20231124	110500	515450454	1841	1841	1841	1841	0
607	20231124	110400	515450454	1841	1841	1841	1841	221
608	20231124	110300	515043593	1841	1841	1841	1841	223
609	20231124	110200	514633050	1841	1842	1842	1841	2682
610	20231124	110100	509693028	1842	1842	1842	1842	114
611	20231124	110000	509483040	1842	1844	1844	1842	227
612	20231124	105900	509064662	1844	1844	1844	1844	0
613	20231124	105800	509064662	1844	1845	1845	1844	567
614	20231124	105700	508018869	1845	1845	1845	1845	0
615	20231124	105600	508018869	1845	1846	1846	1845	7
616	20231124	105500	508005952	1847	1847	1847	1847	0
617	20231124	105400	508005952	1847	1846	1847	1846	206
618	20231124	105300	507625641	1842	1842	1842	1842	16
619	20231124	105200	507596169	1842	1842	1842	1842	202
620	20231124	105100	507224085	1842	1842	1842	1842	0
621	20231124	105000	507224085	1842	1849	1849	1842	1049
622	20231124	104900	505290957	1850	1850	1850	1850	0
623	20231124	104800	505290957	1850	1850	1850	1850	0
624	20231124	104700	505290957	1850	1850	1850	1850	0
625	20231124	104600	505290957	1850	1850	1850	1850	0
626	20231124	104500	505290957	1850	1850	1850	1850	5
627	20231124	104400	505281707	1851	1851	1851	1851	60
628	20231124	104300	505170647	1840	1849	1849	1840	400
629	20231124	104200	504434299	1851	1849	1851	1849	69
630	20231124	104100	504306714	1849	1847	1850	1847	503
631	20231124	104000	503376360	1851	1851	1851	1851	0
632	20231124	103900	503376360	1851	1845	1851	1845	2538
633	20231124	103800	498686706	1843	1843	1843	1843	0
634	20231124	103700	498686706	1843	1843	1843	1843	918
635	20231124	103600	496994832	1843	1843	1843	1843	100
636	20231124	103500	496810532	1843	1843	1843	1843	5
637	20231124	103400	496801317	1843	1840	1843	1840	2017
638	20231124	103300	493088371	1838	1838	1838	1838	400
639	20231124	103200	492353171	1838	1839	1839	1838	7079
640	20231124	103100	479341289	1838	1839	1840	1838	4506
641	20231124	103000	471055391	1839	1839	1839	1839	166
642	20231124	102900	470750117	1840	1840	1840	1840	131
643	20231124	102800	470509077	1840	1841	1841	1839	252
644	20231124	102700	470045409	1840	1840	1840	1839	225
645	20231124	102600	469631494	1841	1841	1841	1841	0
646	20231124	102500	469631494	1841	1841	1841	1841	40
647	20231124	102400	469557854	1841	1838	1841	1838	480
648	20231124	102300	468674285	1838	1841	1841	1838	1542
649	20231124	102200	465839005	1841	1841	1841	1841	522
650	20231124	102100	464878003	1839	1839	1839	1839	404
651	20231124	102000	464135047	1839	1840	1840	1838	381
652	20231124	101900	463434447	1840	1838	1840	1838	790
653	20231124	101800	461982335	1838	1839	1839	1838	1715
654	20231124	101700	458829170	1839	1844	1844	1839	333
655	20231124	101600	458216447	1840	1840	1840	1840	4
656	20231124	101500	458209087	1839	1840	1840	1839	260
657	20231124	101400	457730790	1839	1839	1839	1839	0
658	20231124	101300	457730790	1839	1839	1839	1839	0
659	20231124	101200	457730790	1839	1839	1839	1839	18
660	20231124	101100	457697688	1838	1838	1838	1838	78
661	20231124	101000	457554324	1838	1837	1838	1837	161
662	20231124	100900	457258407	1847	1847	1847	1847	206
663	20231124	100800	456877925	1847	1847	1847	1847	0
664	20231124	100700	456877925	1847	1847	1847	1847	0
665	20231124	100600	456877925	1847	1838	1847	1837	1162
666	20231124	100500	454742284	1837	1838	1838	1837	976
667	20231124	100400	452948450	1848	1846	1848	1838	2481
668	20231124	100300	448378304	1845	1845	1845	1845	1
669	20231124	100200	448376459	1841	1841	1841	1841	363
670	20231124	100100	447708176	1841	1840	1841	1840	396
671	20231124	100000	446979160	1836	1840	1840	1836	480
672	20231124	095900	446097496	1840	1840	1840	1840	370
673	20231124	095800	445416696	1841	1845	1845	1841	701
674	20231124	095700	444126151	1848	1848	1848	1848	102
675	20231124	095600	443937655	1848	1848	1848	1848	334
676	20231124	095500	443320423	1851	1851	1851	1851	0
677	20231124	095400	443320423	1851	1853	1853	1851	502
678	20231124	095300	442391015	1853	1852	1853	1852	549
679	20231124	095200	441374260	1852	1852	1853	1852	1822
680	20231124	095100	437999914	1852	1851	1852	1848	44
681	20231124	095000	437918497	1851	1853	1853	1851	50
682	20231124	094900	437825912	1853	1848	1853	1848	4741
683	20231124	094800	429061777	1847	1835	1847	1835	5445
684	20231124	094700	419033394	1843	1836	1843	1835	2272
685	20231124	094600	414849061	1843	1843	1843	1843	5
686	20231124	094500	414839846	1844	1844	1844	1844	0
687	20231124	094400	414839846	1844	1835	1844	1835	32
688	20231124	094300	414781093	1835	1835	1835	1834	1962
689	20231124	094200	411180843	1835	1835	1836	1835	1176
690	20231124	094100	409022882	1835	1836	1836	1835	1275
691	20231124	094000	406683032	1836	1836	1836	1836	510
692	20231124	093900	405746672	1840	1840	1840	1840	0
693	20231124	093800	405746672	1840	1843	1843	1840	24
694	20231124	093700	405702497	1843	1843	1846	1836	1460
695	20231124	093600	403018009	1846	1845	1846	1843	9
696	20231124	093500	403001406	1846	1847	1847	1843	20
697	20231124	093400	402964477	1847	1847	1847	1847	33
698	20231124	093300	402903526	1847	1837	1847	1837	18711
699	20231124	093200	368473543	1837	1837	1837	1837	250
700	20231124	093100	368014293	1837	1834	1837	1834	2064
701	20231124	093000	364227407	1834	1835	1835	1834	6388
702	20231124	092900	352511087	1835	1841	1841	1835	1394
703	20231124	092800	349952703	1842	1842	1842	1837	640
704	20231124	092700	348776518	1843	1837	1843	1837	74
705	20231124	092600	348640574	1844	1835	1844	1835	809
706	20231124	092500	347154439	1844	1847	1847	1835	639
707	20231124	092400	345981687	1845	1844	1845	1835	2731
708	20231124	092300	340952337	1842	1842	1842	1842	218
709	20231124	092200	340550781	1842	1839	1842	1839	1203
710	20231124	092100	338335747	1839	1840	1840	1837	18
711	20231124	092000	338302648	1840	1834	1840	1834	443
712	20231124	091900	337490168	1840	1840	1840	1832	7764
713	20231124	091800	323266448	1832	1832	1832	1832	768
714	20231124	091700	321859472	1832	1835	1836	1831	11422
715	20231124	091600	300912566	1836	1837	1837	1834	4969
716	20231124	091500	291792999	1837	1838	1838	1837	1001
717	20231124	091400	289953879	1838	1839	1842	1838	1858
718	20231124	091300	286537114	1842	1844	1844	1839	370
719	20231124	091200	285856599	1839	1840	1844	1839	971
720	20231124	091100	284070870	1843	1839	1844	1839	431
721	20231124	091000	283276640	1839	1841	1844	1837	6194
722	20231124	090900	271886503	1841	1840	1844	1840	665
723	20231124	090800	270662258	1840	1841	1841	1839	2410
724	20231124	090700	266227316	1841	1841	1841	1841	2906
725	20231124	090600	260877370	1841	1845	1846	1838	7438
726	20231124	090500	247169830	1845	1848	1853	1844	2128
727	20231124	090400	243240193	1848	1849	1856	1848	5327
728	20231124	090300	233383707	1849	1844	1854	1844	5276
729	20231124	090200	223618961	1836	1857	1857	1833	16226
730	20231124	090100	193652642	1857	1867	1868	1857	5857
731	20231124	090000	182741796	1851	1888	1889	1830	95929