KissMeData/380540/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	211800	68120798	1390	1390	1390	1390	411
3	20231124	211700	68120798	1390	1390	1390	1390	0
4	20231124	211600	68120798	1390	1390	1390	1390	0
5	20231124	211500	68120798	1390	1390	1390	1390	0
6	20231124	211400	68120798	1390	1390	1390	1390	0
7	20231124	211300	68120798	1390	1390	1390	1390	0
8	20231124	211200	68120798	1390	1390	1390	1390	0
9	20231124	211100	68120798	1390	1390	1390	1390	0
10	20231124	211000	68120798	1390	1390	1390	1390	0
11	20231124	210900	68120798	1390	1390	1390	1390	0
12	20231124	210800	68120798	1390	1390	1390	1390	0
13	20231124	210700	68120798	1390	1390	1390	1390	0
14	20231124	210600	68120798	1390	1390	1390	1390	0
15	20231124	210500	68120798	1390	1390	1390	1390	0
16	20231124	210400	68120798	1390	1390	1390	1390	0
17	20231124	210300	68120798	1390	1390	1390	1390	0
18	20231124	210200	68120798	1390	1390	1390	1390	0
19	20231124	210100	68120798	1390	1390	1390	1390	0
20	20231124	210000	68120798	1390	1390	1390	1390	0
21	20231124	205900	68120798	1390	1390	1390	1390	0
22	20231124	205800	68120798	1390	1390	1390	1390	0
23	20231124	205700	68120798	1390	1390	1390	1390	0
24	20231124	205600	68120798	1390	1390	1390	1390	0
25	20231124	205500	68120798	1390	1390	1390	1390	0
26	20231124	205400	68120798	1390	1390	1390	1390	0
27	20231124	205300	68120798	1390	1390	1390	1390	0
28	20231124	205200	68120798	1390	1390	1390	1390	0
29	20231124	205100	68120798	1390	1390	1390	1390	0
30	20231124	205000	68120798	1390	1390	1390	1390	0
31	20231124	204900	68120798	1390	1390	1390	1390	0
32	20231124	204800	68120798	1390	1390	1390	1390	411
33	20231124	204700	68120798	1390	1390	1390	1390	0
34	20231124	204600	68120798	1390	1390	1390	1390	0
35	20231124	204500	68120798	1390	1390	1390	1390	0
36	20231124	204400	68120798	1390	1390	1390	1390	0
37	20231124	204300	68120798	1390	1390	1390	1390	0
38	20231124	204200	68120798	1390	1390	1390	1390	0
39	20231124	204100	68120798	1390	1390	1390	1390	0
40	20231124	204000	68120798	1390	1390	1390	1390	0
41	20231124	203900	68120798	1390	1390	1390	1390	0
42	20231124	203800	68120798	1390	1390	1390	1390	0
43	20231124	203700	68120798	1390	1390	1390	1390	0
44	20231124	203600	68120798	1390	1390	1390	1390	0
45	20231124	203500	68120798	1390	1390	1390	1390	0
46	20231124	203400	68120798	1390	1390	1390	1390	0
47	20231124	203300	68120798	1390	1390	1390	1390	0
48	20231124	203200	68120798	1390	1390	1390	1390	0
49	20231124	203100	68120798	1390	1390	1390	1390	0
50	20231124	203000	68120798	1390	1390	1390	1390	0
51	20231124	202900	68120798	1390	1390	1390	1390	0
52	20231124	202800	68120798	1390	1390	1390	1390	0
53	20231124	202700	68120798	1390	1390	1390	1390	0
54	20231124	202600	68120798	1390	1390	1390	1390	0
55	20231124	202500	68120798	1390	1390	1390	1390	0
56	20231124	202400	68120798	1390	1390	1390	1390	0
57	20231124	202300	68120798	1390	1390	1390	1390	0
58	20231124	202200	68120798	1390	1390	1390	1390	0
59	20231124	202100	68120798	1390	1390	1390	1390	0
60	20231124	202000	68120798	1390	1390	1390	1390	0
61	20231124	201900	68120798	1390	1390	1390	1390	0
62	20231124	201800	68120798	1390	1390	1390	1390	411
63	20231124	201700	68120798	1390	1390	1390	1390	0
64	20231124	201600	68120798	1390	1390	1390	1390	0
65	20231124	201500	68120798	1390	1390	1390	1390	0
66	20231124	201400	68120798	1390	1390	1390	1390	0
67	20231124	201300	68120798	1390	1390	1390	1390	0
68	20231124	201200	68120798	1390	1390	1390	1390	0
69	20231124	201100	68120798	1390	1390	1390	1390	0
70	20231124	201000	68120798	1390	1390	1390	1390	0
71	20231124	200900	68120798	1390	1390	1390	1390	0
72	20231124	200800	68120798	1390	1390	1390	1390	0
73	20231124	200700	68120798	1390	1390	1390	1390	0
74	20231124	200600	68120798	1390	1390	1390	1390	0
75	20231124	200500	68120798	1390	1390	1390	1390	0
76	20231124	200400	68120798	1390	1390	1390	1390	0
77	20231124	200300	68120798	1390	1390	1390	1390	0
78	20231124	200200	68120798	1390	1390	1390	1390	0
79	20231124	200100	68120798	1390	1390	1390	1390	0
80	20231124	200000	68120798	1390	1390	1390	1390	0
81	20231124	195900	68120798	1390	1390	1390	1390	0
82	20231124	195800	68120798	1390	1390	1390	1390	0
83	20231124	195700	68120798	1390	1390	1390	1390	0
84	20231124	195600	68120798	1390	1390	1390	1390	0
85	20231124	195500	68120798	1390	1390	1390	1390	0
86	20231124	195400	68120798	1390	1390	1390	1390	0
87	20231124	195300	68120798	1390	1390	1390	1390	0
88	20231124	195200	68120798	1390	1390	1390	1390	0
89	20231124	195100	68120798	1390	1390	1390	1390	0
90	20231124	195000	68120798	1390	1390	1390	1390	0
91	20231124	194900	68120798	1390	1390	1390	1390	0
92	20231124	194800	68120798	1390	1390	1390	1390	411
93	20231124	194700	68120798	1390	1390	1390	1390	0
94	20231124	194600	68120798	1390	1390	1390	1390	0
95	20231124	194500	68120798	1390	1390	1390	1390	0
96	20231124	194400	68120798	1390	1390	1390	1390	0
97	20231124	194300	68120798	1390	1390	1390	1390	0
98	20231124	194200	68120798	1390	1390	1390	1390	0
99	20231124	194100	68120798	1390	1390	1390	1390	0
100	20231124	194000	68120798	1390	1390	1390	1390	0
101	20231124	193900	68120798	1390	1390	1390	1390	0
102	20231124	193800	68120798	1390	1390	1390	1390	0
103	20231124	193700	68120798	1390	1390	1390	1390	0
104	20231124	193600	68120798	1390	1390	1390	1390	0
105	20231124	193500	68120798	1390	1390	1390	1390	0
106	20231124	193400	68120798	1390	1390	1390	1390	0
107	20231124	193300	68120798	1390	1390	1390	1390	0
108	20231124	193200	68120798	1390	1390	1390	1390	0
109	20231124	193100	68120798	1390	1390	1390	1390	0
110	20231124	193000	68120798	1390	1390	1390	1390	0
111	20231124	192900	68120798	1390	1390	1390	1390	0
112	20231124	192800	68120798	1390	1390	1390	1390	0
113	20231124	192700	68120798	1390	1390	1390	1390	0
114	20231124	192600	68120798	1390	1390	1390	1390	0
115	20231124	192500	68120798	1390	1390	1390	1390	0
116	20231124	192400	68120798	1390	1390	1390	1390	0
117	20231124	192300	68120798	1390	1390	1390	1390	0
118	20231124	192200	68120798	1390	1390	1390	1390	0
119	20231124	192100	68120798	1390	1390	1390	1390	0
120	20231124	192000	68120798	1390	1390	1390	1390	0
121	20231124	191900	68120798	1390	1390	1390	1390	0
122	20231124	191800	68120798	1390	1390	1390	1390	411
123	20231124	191700	68120798	1390	1390	1390	1390	0
124	20231124	191600	68120798	1390	1390	1390	1390	0
125	20231124	191500	68120798	1390	1390	1390	1390	0
126	20231124	191400	68120798	1390	1390	1390	1390	0
127	20231124	191300	68120798	1390	1390	1390	1390	0
128	20231124	191200	68120798	1390	1390	1390	1390	0
129	20231124	191100	68120798	1390	1390	1390	1390	0
130	20231124	191000	68120798	1390	1390	1390	1390	0
131	20231124	190900	68120798	1390	1390	1390	1390	0
132	20231124	190800	68120798	1390	1390	1390	1390	0
133	20231124	190700	68120798	1390	1390	1390	1390	0
134	20231124	190600	68120798	1390	1390	1390	1390	0
135	20231124	190500	68120798	1390	1390	1390	1390	0
136	20231124	190400	68120798	1390	1390	1390	1390	0
137	20231124	190300	68120798	1390	1390	1390	1390	0
138	20231124	190200	68120798	1390	1390	1390	1390	0
139	20231124	190100	68120798	1390	1390	1390	1390	0
140	20231124	190000	68120798	1390	1390	1390	1390	0
141	20231124	185900	68120798	1390	1390	1390	1390	0
142	20231124	185800	68120798	1390	1390	1390	1390	0
143	20231124	185700	68120798	1390	1390	1390	1390	0
144	20231124	185600	68120798	1390	1390	1390	1390	0
145	20231124	185500	68120798	1390	1390	1390	1390	0
146	20231124	185400	68120798	1390	1390	1390	1390	0
147	20231124	185300	68120798	1390	1390	1390	1390	0
148	20231124	185200	68120798	1390	1390	1390	1390	0
149	20231124	185100	68120798	1390	1390	1390	1390	0
150	20231124	185000	68120798	1390	1390	1390	1390	0
151	20231124	184900	68120798	1390	1390	1390	1390	0
152	20231124	184800	68120798	1390	1390	1390	1390	411
153	20231124	184700	68120798	1390	1390	1390	1390	0
154	20231124	184600	68120798	1390	1390	1390	1390	0
155	20231124	184500	68120798	1390	1390	1390	1390	0
156	20231124	184400	68120798	1390	1390	1390	1390	0
157	20231124	184300	68120798	1390	1390	1390	1390	0
158	20231124	184200	68120798	1390	1390	1390	1390	0
159	20231124	184100	68120798	1390	1390	1390	1390	0
160	20231124	184000	68120798	1390	1390	1390	1390	0
161	20231124	183900	68120798	1390	1390	1390	1390	0
162	20231124	183800	68120798	1390	1390	1390	1390	0
163	20231124	183700	68120798	1390	1390	1390	1390	0
164	20231124	183600	68120798	1390	1390	1390	1390	0
165	20231124	183500	68120798	1390	1390	1390	1390	0
166	20231124	183400	68120798	1390	1390	1390	1390	0
167	20231124	183300	68120798	1390	1390	1390	1390	0
168	20231124	183200	68120798	1390	1390	1390	1390	0
169	20231124	183100	68120798	1390	1390	1390	1390	0
170	20231124	183000	68120798	1390	1390	1390	1390	0
171	20231124	182900	68120798	1390	1390	1390	1390	0
172	20231124	182800	68120798	1390	1390	1390	1390	0
173	20231124	182700	68120798	1390	1390	1390	1390	0
174	20231124	182600	68120798	1390	1390	1390	1390	0
175	20231124	182500	68120798	1390	1390	1390	1390	0
176	20231124	182400	68120798	1390	1390	1390	1390	0
177	20231124	182300	68120798	1390	1390	1390	1390	0
178	20231124	182200	68120798	1390	1390	1390	1390	0
179	20231124	182100	68120798	1390	1390	1390	1390	0
180	20231124	182000	68120798	1390	1390	1390	1390	0
181	20231124	181900	68120798	1390	1390	1390	1390	0
182	20231124	181800	68120798	1390	1390	1390	1390	411
183	20231124	181700	68120798	1390	1390	1390	1390	0
184	20231124	181600	68120798	1390	1390	1390	1390	0
185	20231124	181500	68120798	1390	1390	1390	1390	0
186	20231124	181400	68120798	1390	1390	1390	1390	0
187	20231124	181300	68120798	1390	1390	1390	1390	0
188	20231124	181200	68120798	1390	1390	1390	1390	0
189	20231124	181100	68120798	1390	1390	1390	1390	0
190	20231124	181000	68120798	1390	1390	1390	1390	0
191	20231124	180900	68120798	1390	1390	1390	1390	0
192	20231124	180800	68120798	1390	1390	1390	1390	0
193	20231124	180700	68120798	1390	1390	1390	1390	0
194	20231124	180600	68120798	1390	1390	1390	1390	0
195	20231124	180500	68120798	1390	1390	1390	1390	0
196	20231124	180400	68120798	1390	1390	1390	1390	0
197	20231124	180300	68120798	1390	1390	1390	1390	0
198	20231124	180200	68120798	1390	1390	1390	1390	0
199	20231124	180100	68120798	1390	1390	1390	1390	0
200	20231124	180000	68120798	1390	1390	1390	1390	0
201	20231124	175900	68120798	1390	1390	1390	1390	0
202	20231124	175800	68120798	1390	1390	1390	1390	0
203	20231124	175700	68120798	1390	1390	1390	1390	0
204	20231124	175600	68120798	1390	1390	1390	1390	0
205	20231124	175500	68120798	1390	1390	1390	1390	0
206	20231124	175400	68120798	1390	1390	1390	1390	0
207	20231124	175300	68120798	1390	1390	1390	1390	0
208	20231124	175200	68120798	1390	1390	1390	1390	0
209	20231124	175100	68120798	1390	1390	1390	1390	0
210	20231124	175000	68120798	1390	1390	1390	1390	0
211	20231124	174900	68120798	1390	1390	1390	1390	0
212	20231124	174800	68120798	1390	1390	1390	1390	411
213	20231124	174700	68120798	1390	1390	1390	1390	0
214	20231124	174600	68120798	1390	1390	1390	1390	0
215	20231124	174500	68120798	1390	1390	1390	1390	0
216	20231124	174400	68120798	1390	1390	1390	1390	0
217	20231124	174300	68120798	1390	1390	1390	1390	0
218	20231124	174200	68120798	1390	1390	1390	1390	0
219	20231124	174100	68120798	1390	1390	1390	1390	0
220	20231124	174000	68120798	1390	1390	1390	1390	0
221	20231124	173900	68120798	1390	1390	1390	1390	0
222	20231124	173800	68120798	1390	1390	1390	1390	0
223	20231124	173700	68120798	1390	1390	1390	1390	0
224	20231124	173600	68120798	1390	1390	1390	1390	0
225	20231124	173500	68120798	1390	1390	1390	1390	0
226	20231124	173400	68120798	1390	1390	1390	1390	0
227	20231124	173300	68120798	1390	1390	1390	1390	0
228	20231124	173200	68120798	1390	1390	1390	1390	0
229	20231124	173100	68120798	1390	1390	1390	1390	0
230	20231124	173000	68120798	1390	1390	1390	1390	0
231	20231124	172900	68120798	1390	1390	1390	1390	0
232	20231124	172800	68120798	1390	1390	1390	1390	0
233	20231124	172700	68120798	1390	1390	1390	1390	0
234	20231124	172600	68120798	1390	1390	1390	1390	0
235	20231124	172500	68120798	1390	1390	1390	1390	0
236	20231124	172400	68120798	1390	1390	1390	1390	0
237	20231124	172300	68120798	1390	1390	1390	1390	0
238	20231124	172200	68120798	1390	1390	1390	1390	0
239	20231124	172100	68120798	1390	1390	1390	1390	0
240	20231124	172000	68120798	1390	1390	1390	1390	0
241	20231124	171900	68120798	1390	1390	1390	1390	0
242	20231124	171800	68120798	1390	1390	1390	1390	411
243	20231124	171700	68120798	1390	1390	1390	1390	0
244	20231124	171600	68120798	1390	1390	1390	1390	0
245	20231124	171500	68120798	1390	1390	1390	1390	0
246	20231124	171400	68120798	1390	1390	1390	1390	0
247	20231124	171300	68120798	1390	1390	1390	1390	0
248	20231124	171200	68120798	1390	1390	1390	1390	0
249	20231124	171100	68120798	1390	1390	1390	1390	0
250	20231124	171000	68120798	1390	1390	1390	1390	0
251	20231124	170900	68120798	1390	1390	1390	1390	0
252	20231124	170800	68120798	1390	1390	1390	1390	0
253	20231124	170700	68120798	1390	1390	1390	1390	0
254	20231124	170600	68120798	1390	1390	1390	1390	0
255	20231124	170500	68120798	1390	1390	1390	1390	0
256	20231124	170400	68120798	1390	1390	1390	1390	0
257	20231124	170300	68120798	1390	1390	1390	1390	0
258	20231124	170200	68120798	1390	1390	1390	1390	0
259	20231124	170100	68120798	1390	1390	1390	1390	0
260	20231124	170000	68120798	1390	1390	1390	1390	0
261	20231124	165900	68120798	1390	1390	1390	1390	0
262	20231124	165800	68120798	1390	1390	1390	1390	0
263	20231124	165700	68120798	1390	1390	1390	1390	0
264	20231124	165600	68120798	1390	1390	1390	1390	0
265	20231124	165500	68120798	1390	1390	1390	1390	0
266	20231124	165400	68120798	1390	1390	1390	1390	0
267	20231124	165300	68120798	1390	1390	1390	1390	0
268	20231124	165200	68120798	1390	1390	1390	1390	0
269	20231124	165100	68120798	1390	1390	1390	1390	0
270	20231124	165000	68120798	1390	1390	1390	1390	0
271	20231124	164900	68120798	1390	1390	1390	1390	0
272	20231124	164800	68120798	1390	1390	1390	1390	411
273	20231124	164700	68120798	1390	1390	1390	1390	0
274	20231124	164600	68120798	1390	1390	1390	1390	0
275	20231124	164500	68120798	1390	1390	1390	1390	0
276	20231124	164400	68120798	1390	1390	1390	1390	0
277	20231124	164300	68120798	1390	1390	1390	1390	0
278	20231124	164200	68120798	1390	1390	1390	1390	0
279	20231124	164100	68120798	1390	1390	1390	1390	0
280	20231124	164000	68120798	1390	1390	1390	1390	0
281	20231124	163900	68120798	1390	1390	1390	1390	0
282	20231124	163800	68120798	1390	1390	1390	1390	0
283	20231124	163700	68120798	1390	1390	1390	1390	0
284	20231124	163600	68120798	1390	1390	1390	1390	0
285	20231124	163500	68120798	1390	1390	1390	1390	0
286	20231124	163400	68120798	1390	1390	1390	1390	0
287	20231124	163300	68120798	1390	1390	1390	1390	0
288	20231124	163200	68120798	1390	1390	1390	1390	0
289	20231124	163100	68120798	1390	1390	1390	1390	0
290	20231124	163000	68120798	1390	1390	1390	1390	0
291	20231124	162900	68120798	1390	1390	1390	1390	0
292	20231124	162800	68120798	1390	1390	1390	1390	0
293	20231124	162700	68120798	1390	1390	1390	1390	0
294	20231124	162600	68120798	1390	1390	1390	1390	0
295	20231124	162500	68120798	1390	1390	1390	1390	0
296	20231124	162400	68120798	1390	1390	1390	1390	0
297	20231124	162300	68120798	1390	1390	1390	1390	0
298	20231124	162200	68120798	1390	1390	1390	1390	0
299	20231124	162100	68120798	1390	1390	1390	1390	0
300	20231124	162000	68120798	1390	1390	1390	1390	0
301	20231124	161900	68120798	1390	1390	1390	1390	0
302	20231124	161800	68120798	1390	1390	1390	1390	411
303	20231124	161700	68120798	1390	1390	1390	1390	0
304	20231124	161600	68120798	1390	1390	1390	1390	0
305	20231124	161500	68120798	1390	1390	1390	1390	0
306	20231124	161400	68120798	1390	1390	1390	1390	0
307	20231124	161300	68120798	1390	1390	1390	1390	0
308	20231124	161200	68120798	1390	1390	1390	1390	0
309	20231124	161100	68120798	1390	1390	1390	1390	0
310	20231124	161000	68120798	1390	1390	1390	1390	0
311	20231124	160900	68120798	1390	1390	1390	1390	0
312	20231124	160800	68120798	1390	1390	1390	1390	0
313	20231124	160700	68120798	1390	1390	1390	1390	0
314	20231124	160600	68120798	1390	1390	1390	1390	0
315	20231124	160500	68120798	1390	1390	1390	1390	0
316	20231124	160400	68120798	1390	1390	1390	1390	0
317	20231124	160300	68120798	1390	1390	1390	1390	0
318	20231124	160200	68120798	1390	1390	1390	1390	0
319	20231124	160100	68120798	1390	1390	1390	1390	0
320	20231124	160000	68120798	1390	1390	1390	1390	0
321	20231124	155900	68120798	1390	1390	1390	1390	0
322	20231124	155800	68120798	1390	1390	1390	1390	0
323	20231124	155700	68120798	1390	1390	1390	1390	0
324	20231124	155600	68120798	1390	1390	1390	1390	0
325	20231124	155500	68120798	1390	1390	1390	1390	0
326	20231124	155400	68120798	1390	1390	1390	1390	0
327	20231124	155300	68120798	1390	1390	1390	1390	0
328	20231124	155200	68120798	1390	1390	1390	1390	0
329	20231124	155100	68120798	1390	1390	1390	1390	0
330	20231124	155000	68120798	1390	1390	1390	1390	0
331	20231124	154900	68120798	1390	1390	1390	1390	0
332	20231124	154800	68120798	1390	1390	1390	1390	411
333	20231124	154700	68120798	1390	1390	1390	1390	0
334	20231124	154600	68120798	1390	1390	1390	1390	0
335	20231124	154500	68120798	1390	1390	1390	1390	0
336	20231124	154400	68120798	1390	1390	1390	1390	0
337	20231124	154300	68120798	1390	1390	1390	1390	0
338	20231124	154200	68120798	1390	1390	1390	1390	0
339	20231124	154100	68120798	1390	1390	1390	1390	0
340	20231124	154000	68120798	1390	1390	1390	1390	0
341	20231124	153900	68120798	1390	1390	1390	1390	0
342	20231124	153800	68120798	1390	1390	1390	1390	0
343	20231124	153700	68120798	1390	1390	1390	1390	0
344	20231124	153600	68120798	1390	1390	1390	1390	0
345	20231124	153500	68120798	1390	1390	1390	1390	0
346	20231124	153400	68120798	1390	1390	1390	1390	0
347	20231124	153300	68120798	1390	1390	1390	1390	0
348	20231124	153200	68120798	1390	1390	1390	1390	0
349	20231124	153100	68120798	1390	1390	1390	1390	0
350	20231124	153000	68120798	1390	1390	1390	1390	411
351	20231124	152900	67549508	1382	1382	1382	1382	0
352	20231124	152800	67549508	1382	1382	1382	1382	0
353	20231124	152700	67549508	1382	1382	1382	1382	0
354	20231124	152600	67549508	1382	1382	1382	1382	0
355	20231124	152500	67549508	1382	1382	1382	1382	0
356	20231124	152400	67549508	1382	1382	1382	1382	0
357	20231124	152300	67549508	1382	1382	1382	1382	0
358	20231124	152200	67549508	1382	1382	1382	1382	0
359	20231124	152100	67549508	1382	1382	1382	1382	0
360	20231124	152000	67549508	1382	1382	1382	1382	0
361	20231124	151900	67549508	1382	1383	1383	1382	3
362	20231124	151800	67545361	1382	1382	1382	1382	110
363	20231124	151700	67393341	1382	1382	1382	1382	0
364	20231124	151600	67393341	1382	1382	1382	1382	0
365	20231124	151500	67393341	1382	1382	1382	1382	0
366	20231124	151400	67393341	1382	1382	1382	1382	0
367	20231124	151300	67393341	1382	1382	1382	1382	0
368	20231124	151200	67393341	1382	1381	1382	1381	5
369	20231124	151100	67386435	1379	1379	1379	1379	0
370	20231124	151000	67386435	1379	1379	1381	1379	109
371	20231124	150900	67236026	1377	1377	1377	1377	0
372	20231124	150800	67236026	1377	1377	1377	1377	0
373	20231124	150700	67236026	1377	1378	1378	1377	826
374	20231124	150600	66098482	1379	1379	1379	1379	6
375	20231124	150500	66090208	1380	1379	1380	1379	6
376	20231124	150400	66081933	1383	1383	1383	1383	0
377	20231124	150300	66081933	1383	1383	1383	1383	0
378	20231124	150200	66081933	1383	1383	1383	1383	9
379	20231124	150100	66069486	1383	1381	1383	1378	600
380	20231124	150000	65240114	1383	1383	1383	1383	0
381	20231124	145900	65240114	1383	1383	1383	1383	0
382	20231124	145800	65240114	1383	1383	1383	1383	0
383	20231124	145700	65240114	1383	1383	1383	1383	0
384	20231124	145600	65240114	1383	1383	1383	1383	0
385	20231124	145500	65240114	1383	1383	1383	1383	0
386	20231124	145400	65240114	1383	1383	1383	1383	0
387	20231124	145300	65240114	1383	1383	1383	1383	6
388	20231124	145200	65231816	1384	1384	1384	1384	0
389	20231124	145100	65231816	1384	1384	1384	1384	0
390	20231124	145000	65231816	1384	1384	1384	1384	0
391	20231124	144900	65231816	1384	1384	1384	1384	1
392	20231124	144800	65230432	1385	1385	1385	1385	0
393	20231124	144700	65230432	1385	1380	1385	1380	500
394	20231124	144600	64538354	1383	1379	1383	1379	1282
395	20231124	144500	62769580	1379	1379	1379	1379	0
396	20231124	144400	62769580	1379	1379	1379	1379	78
397	20231124	144300	62662018	1380	1380	1380	1380	0
398	20231124	144200	62662018	1380	1380	1380	1380	0
399	20231124	144100	62662018	1380	1380	1380	1380	4
400	20231124	144000	62656498	1380	1380	1380	1380	9
401	20231124	143900	62644078	1380	1381	1381	1380	559
402	20231124	143800	61872548	1381	1381	1381	1381	0
403	20231124	143700	61872548	1381	1381	1381	1381	0
404	20231124	143600	61872548	1381	1381	1381	1381	0
405	20231124	143500	61872548	1381	1381	1381	1381	0
406	20231124	143400	61872548	1381	1381	1381	1381	0
407	20231124	143300	61872548	1381	1381	1381	1381	0
408	20231124	143200	61872548	1381	1381	1381	1381	0
409	20231124	143100	61872548	1381	1381	1381	1381	0
410	20231124	143000	61872548	1381	1381	1381	1381	0
411	20231124	142900	61872548	1381	1381	1381	1381	0
412	20231124	142800	61872548	1381	1381	1381	1381	0
413	20231124	142700	61872548	1381	1381	1381	1381	0
414	20231124	142600	61872548	1381	1381	1381	1381	0
415	20231124	142500	61872548	1381	1381	1381	1381	0
416	20231124	142400	61872548	1381	1383	1383	1381	66
417	20231124	142300	61781337	1384	1384	1384	1384	0
418	20231124	142200	61781337	1384	1384	1384	1384	0
419	20231124	142100	61781337	1384	1384	1384	1384	122
420	20231124	142000	61612489	1384	1384	1384	1384	4
421	20231124	141900	61606953	1386	1386	1386	1386	0
422	20231124	141800	61606953	1386	1386	1386	1386	2
423	20231124	141700	61604181	1386	1386	1386	1386	0
424	20231124	141600	61604181	1386	1386	1386	1386	3
425	20231124	141500	61600023	1386	1386	1386	1386	2
426	20231124	141400	61597251	1385	1385	1385	1385	0
427	20231124	141300	61597251	1385	1388	1388	1385	4670
428	20231124	141200	55119216	1388	1388	1388	1388	146
429	20231124	141100	54916568	1388	1388	1388	1387	32
430	20231124	141000	54872171	1387	1387	1387	1387	205
431	20231124	140900	54587836	1387	1387	1387	1387	184
432	20231124	140800	54332628	1387	1387	1387	1387	0
433	20231124	140700	54332628	1387	1387	1387	1387	2
434	20231124	140600	54329854	1387	1387	1387	1387	2
435	20231124	140500	54327080	1387	1387	1387	1387	0
436	20231124	140400	54327080	1387	1387	1387	1387	0
437	20231124	140300	54327080	1387	1387	1387	1387	1
438	20231124	140200	54325693	1386	1386	1386	1386	0
439	20231124	140100	54325693	1386	1386	1386	1386	0
440	20231124	140000	54325693	1386	1386	1386	1386	0
441	20231124	135900	54325693	1386	1386	1386	1386	2
442	20231124	135800	54322921	1386	1386	1386	1386	0
443	20231124	135700	54322921	1386	1388	1388	1386	3
444	20231124	135600	54318761	1386	1386	1386	1386	11
445	20231124	135500	54303515	1388	1388	1388	1388	0
446	20231124	135400	54303515	1388	1388	1388	1388	1
447	20231124	135300	54302127	1385	1385	1385	1385	0
448	20231124	135200	54302127	1385	1385	1385	1385	0
449	20231124	135100	54302127	1385	1385	1385	1385	0
450	20231124	135000	54302127	1385	1385	1385	1385	0
451	20231124	134900	54302127	1385	1385	1385	1385	1
452	20231124	134800	54300742	1388	1388	1388	1388	1
453	20231124	134700	54299354	1386	1387	1387	1386	30
454	20231124	134600	54257764	1388	1385	1388	1385	9
455	20231124	134500	54245287	1385	1385	1385	1385	10
456	20231124	134400	54231437	1386	1386	1387	1386	129
457	20231124	134300	54052543	1386	1386	1386	1385	154
458	20231124	134200	53839102	1384	1384	1384	1384	15
459	20231124	134100	53818342	1384	1383	1384	1383	6
460	20231124	134000	53810043	1383	1383	1383	1383	0
461	20231124	133900	53810043	1383	1383	1383	1383	0
462	20231124	133800	53810043	1383	1384	1386	1383	249
463	20231124	133700	53465230	1383	1383	1383	1383	10
464	20231124	133600	53451400	1383	1383	1383	1383	7
465	20231124	133500	53441719	1384	1384	1384	1384	0
466	20231124	133400	53441719	1384	1384	1384	1384	0
467	20231124	133300	53441719	1384	1384	1384	1384	0
468	20231124	133200	53441719	1384	1384	1384	1384	0
469	20231124	133100	53441719	1384	1384	1384	1384	10
470	20231124	133000	53427879	1384	1384	1384	1384	50
471	20231124	132900	53358679	1382	1382	1382	1382	0
472	20231124	132800	53358679	1382	1382	1382	1382	2
473	20231124	132700	53355915	1384	1384	1384	1384	6
474	20231124	132600	53347611	1384	1384	1384	1384	0
475	20231124	132500	53347611	1384	1384	1384	1384	101
476	20231124	132400	53207827	1384	1384	1384	1384	275
477	20231124	132300	52827227	1382	1383	1383	1382	4484
478	20231124	132200	46625861	1387	1387	1387	1387	1
479	20231124	132100	46624474	1383	1383	1383	1383	0
480	20231124	132000	46624474	1383	1383	1383	1383	0
481	20231124	131900	46624474	1383	1386	1386	1383	1000
482	20231124	131800	45240988	1386	1386	1386	1386	87
483	20231124	131700	45120406	1383	1383	1383	1383	0
484	20231124	131600	45120406	1383	1383	1383	1383	0
485	20231124	131500	45120406	1383	1383	1383	1383	0
486	20231124	131400	45120406	1383	1383	1383	1383	0
487	20231124	131300	45120406	1383	1383	1383	1383	0
488	20231124	131200	45120406	1383	1383	1383	1383	0
489	20231124	131100	45120406	1383	1383	1383	1383	0
490	20231124	131000	45120406	1383	1383	1383	1383	0
491	20231124	130900	45120406	1383	1383	1383	1383	0
492	20231124	130800	45120406	1383	1383	1383	1383	0
493	20231124	130700	45120406	1383	1383	1383	1383	0
494	20231124	130600	45120406	1383	1383	1383	1383	0
495	20231124	130500	45120406	1383	1383	1383	1383	0
496	20231124	130400	45120406	1383	1383	1383	1383	0
497	20231124	130300	45120406	1383	1383	1383	1383	0
498	20231124	130200	45120406	1383	1383	1383	1383	2
499	20231124	130100	45117640	1386	1386	1386	1386	1
500	20231124	130000	45116254	1383	1383	1383	1383	150
501	20231124	125900	44908804	1383	1385	1385	1383	1092
502	20231124	125800	43397546	1387	1387	1387	1387	0
503	20231124	125700	43397546	1387	1387	1387	1387	0
504	20231124	125600	43397546	1387	1388	1388	1386	48
505	20231124	125500	43330960	1388	1386	1388	1385	256
506	20231124	125400	42976330	1387	1389	1389	1387	31
507	20231124	125300	42933286	1389	1389	1389	1389	44
508	20231124	125200	42872170	1388	1387	1388	1387	3
509	20231124	125100	42868007	1388	1388	1388	1388	7
510	20231124	125000	42858291	1390	1390	1390	1390	0
511	20231124	124900	42858291	1390	1390	1390	1390	0
512	20231124	124800	42858291	1390	1390	1390	1390	0
513	20231124	124700	42858291	1390	1390	1390	1390	0
514	20231124	124600	42858291	1390	1390	1390	1390	0
515	20231124	124500	42858291	1390	1390	1390	1390	0
516	20231124	124400	42858291	1390	1390	1390	1390	0
517	20231124	124300	42858291	1390	1390	1390	1390	0
518	20231124	124200	42858291	1390	1390	1390	1390	0
519	20231124	124100	42858291	1390	1390	1390	1390	0
520	20231124	124000	42858291	1390	1390	1390	1390	0
521	20231124	123900	42858291	1390	1390	1390	1390	0
522	20231124	123800	42858291	1390	1390	1390	1390	20
523	20231124	123700	42830491	1390	1390	1390	1390	1
524	20231124	123600	42829101	1390	1390	1390	1390	0
525	20231124	123500	42829101	1390	1390	1390	1390	0
526	20231124	123400	42829101	1390	1390	1390	1390	0
527	20231124	123300	42829101	1390	1390	1390	1390	0
528	20231124	123200	42829101	1390	1390	1390	1390	1
529	20231124	123100	42827711	1385	1385	1385	1385	0
530	20231124	123000	42827711	1385	1385	1385	1385	0
531	20231124	122900	42827711	1385	1385	1385	1385	0
532	20231124	122800	42827711	1385	1386	1386	1385	336
533	20231124	122700	42362350	1390	1390	1390	1390	0
534	20231124	122600	42362350	1390	1390	1390	1390	0
535	20231124	122500	42362350	1390	1390	1390	1390	0
536	20231124	122400	42362350	1390	1390	1390	1390	0
537	20231124	122300	42362350	1390	1390	1390	1390	0
538	20231124	122200	42362350	1390	1390	1390	1390	0
539	20231124	122100	42362350	1390	1390	1390	1390	5
540	20231124	122000	42355400	1390	1390	1390	1390	2
541	20231124	121900	42352620	1390	1390	1390	1390	0
542	20231124	121800	42352620	1390	1390	1390	1390	1
543	20231124	121700	42351230	1385	1385	1385	1385	1
544	20231124	121600	42349845	1385	1385	1385	1385	1
545	20231124	121500	42348460	1390	1390	1390	1390	0
546	20231124	121400	42348460	1390	1390	1390	1390	0
547	20231124	121300	42348460	1390	1390	1390	1390	0
548	20231124	121200	42348460	1390	1390	1390	1390	0
549	20231124	121100	42348460	1390	1390	1390	1390	0
550	20231124	121000	42348460	1390	1390	1390	1390	0
551	20231124	120900	42348460	1390	1390	1390	1390	3
552	20231124	120800	42344290	1390	1390	1390	1390	0
553	20231124	120700	42344290	1390	1390	1390	1390	0
554	20231124	120600	42344290	1390	1390	1390	1390	7
555	20231124	120500	42334560	1390	1390	1390	1390	0
556	20231124	120400	42334560	1390	1390	1390	1390	88
557	20231124	120300	42212240	1390	1390	1390	1390	0
558	20231124	120200	42212240	1390	1389	1390	1389	272
559	20231124	120100	41834249	1390	1390	1390	1390	0
560	20231124	120000	41834249	1390	1390	1390	1390	0
561	20231124	115900	41834249	1390	1390	1390	1390	0
562	20231124	115800	41834249	1390	1390	1390	1390	0
563	20231124	115700	41834249	1390	1390	1390	1390	0
564	20231124	115600	41834249	1390	1390	1390	1390	0
565	20231124	115500	41834249	1390	1390	1390	1390	0
566	20231124	115400	41834249	1390	1390	1390	1390	0
567	20231124	115300	41834249	1390	1390	1390	1390	0
568	20231124	115200	41834249	1390	1390	1390	1390	0
569	20231124	115100	41834249	1390	1390	1390	1390	0
570	20231124	115000	41834249	1390	1390	1390	1390	0
571	20231124	114900	41834249	1390	1390	1390	1390	0
572	20231124	114800	41834249	1390	1390	1390	1390	20
573	20231124	114700	41806449	1384	1384	1384	1384	0
574	20231124	114600	41806449	1384	1384	1384	1384	440
575	20231124	114500	41197489	1384	1384	1384	1384	0
576	20231124	114400	41197489	1384	1384	1384	1384	0
577	20231124	114300	41197489	1384	1384	1384	1384	0
578	20231124	114200	41197489	1384	1384	1384	1384	300
579	20231124	114100	40782289	1383	1383	1383	1383	0
580	20231124	114000	40782289	1383	1383	1383	1383	0
581	20231124	113900	40782289	1383	1383	1383	1383	0
582	20231124	113800	40782289	1383	1383	1383	1383	0
583	20231124	113700	40782289	1383	1386	1386	1383	2313
584	20231124	113600	37581903	1386	1386	1386	1386	0
585	20231124	113500	37581903	1386	1386	1386	1386	0
586	20231124	113400	37581903	1386	1386	1386	1386	0
587	20231124	113300	37581903	1386	1386	1386	1386	0
588	20231124	113200	37581903	1386	1386	1386	1386	0
589	20231124	113100	37581903	1386	1386	1386	1386	283
590	20231124	113000	37189665	1385	1385	1385	1385	0
591	20231124	112900	37189665	1385	1385	1385	1385	0
592	20231124	112800	37189665	1385	1385	1385	1385	0
593	20231124	112700	37189665	1385	1385	1385	1385	0
594	20231124	112600	37189665	1385	1385	1385	1385	0
595	20231124	112500	37189665	1385	1385	1385	1385	0
596	20231124	112400	37189665	1385	1385	1385	1385	0
597	20231124	112300	37189665	1385	1385	1385	1385	10
598	20231124	112200	37175815	1386	1386	1386	1386	1
599	20231124	112100	37174429	1385	1385	1385	1385	0
600	20231124	112000	37174429	1385	1385	1385	1385	0
601	20231124	111900	37174429	1385	1385	1385	1385	5
602	20231124	111800	37167504	1385	1385	1385	1385	40
603	20231124	111700	37112104	1386	1386	1386	1386	546
604	20231124	111600	36355348	1386	1386	1386	1386	0
605	20231124	111500	36355348	1386	1386	1386	1386	0
606	20231124	111400	36355348	1386	1386	1386	1386	0
607	20231124	111300	36355348	1386	1391	1391	1386	314
608	20231124	111200	35919516	1393	1393	1393	1393	0
609	20231124	111100	35919516	1393	1393	1393	1393	0
610	20231124	111000	35919516	1393	1393	1393	1393	0
611	20231124	110900	35919516	1393	1393	1393	1393	0
612	20231124	110800	35919516	1393	1393	1393	1393	0
613	20231124	110700	35919516	1393	1393	1393	1393	0
614	20231124	110600	35919516	1393	1393	1393	1393	0
615	20231124	110500	35919516	1393	1393	1393	1393	0
616	20231124	110400	35919516	1393	1393	1393	1393	0
617	20231124	110300	35919516	1393	1393	1393	1393	0
618	20231124	110200	35919516	1393	1393	1393	1393	0
619	20231124	110100	35919516	1393	1393	1393	1393	0
620	20231124	110000	35919516	1393	1393	1393	1393	215
621	20231124	105900	35620021	1393	1393	1393	1393	0
622	20231124	105800	35620021	1393	1393	1393	1393	30
623	20231124	105700	35578231	1394	1394	1394	1394	0
624	20231124	105600	35578231	1394	1394	1394	1394	20
625	20231124	105500	35550351	1395	1395	1395	1395	0
626	20231124	105400	35550351	1395	1395	1395	1395	0
627	20231124	105300	35550351	1395	1395	1395	1395	0
628	20231124	105200	35550351	1395	1395	1395	1395	0
629	20231124	105100	35550351	1395	1395	1395	1395	0
630	20231124	105000	35550351	1395	1395	1395	1395	0
631	20231124	104900	35550351	1395	1395	1395	1395	0
632	20231124	104800	35550351	1395	1395	1395	1395	0
633	20231124	104700	35550351	1395	1395	1395	1395	2
634	20231124	104600	35547561	1396	1396	1396	1396	0
635	20231124	104500	35547561	1396	1396	1396	1396	0
636	20231124	104400	35547561	1396	1396	1396	1396	0
637	20231124	104300	35547561	1396	1396	1396	1396	1
638	20231124	104200	35546165	1396	1396	1396	1396	0
639	20231124	104100	35546165	1396	1396	1396	1396	12
640	20231124	104000	35529413	1396	1396	1396	1396	0
641	20231124	103900	35529413	1396	1396	1396	1396	0
642	20231124	103800	35529413	1396	1396	1396	1396	0
643	20231124	103700	35529413	1396	1396	1396	1396	0
644	20231124	103600	35529413	1396	1396	1396	1396	0
645	20231124	103500	35529413	1396	1396	1396	1396	0
646	20231124	103400	35529413	1396	1396	1396	1396	0
647	20231124	103300	35529413	1396	1396	1396	1396	1
648	20231124	103200	35528017	1397	1397	1397	1397	0
649	20231124	103100	35528017	1397	1397	1397	1397	0
650	20231124	103000	35528017	1397	1397	1397	1397	0
651	20231124	102900	35528017	1397	1397	1397	1397	0
652	20231124	102800	35528017	1397	1397	1397	1397	0
653	20231124	102700	35528017	1397	1397	1397	1397	513
654	20231124	102600	34811356	1397	1397	1397	1397	0
655	20231124	102500	34811356	1397	1395	1397	1395	17
656	20231124	102400	34787629	1392	1395	1395	1392	3
657	20231124	102300	34783450	1394	1394	1394	1394	0
658	20231124	102200	34783450	1394	1394	1394	1394	186
659	20231124	102100	34524166	1397	1397	1397	1397	30
660	20231124	102000	34482256	1394	1394	1394	1394	0
661	20231124	101900	34482256	1394	1394	1394	1394	0
662	20231124	101800	34482256	1394	1394	1394	1394	200
663	20231124	101700	34203456	1395	1395	1395	1395	0
664	20231124	101600	34203456	1395	1387	1396	1387	148
665	20231124	101500	33997117	1394	1388	1394	1388	1000
666	20231124	101400	32604277	1388	1388	1388	1388	311
667	20231124	101300	32172609	1385	1385	1385	1385	0
668	20231124	101200	32172609	1385	1385	1385	1385	0
669	20231124	101100	32172609	1385	1385	1385	1385	0
670	20231124	101000	32172609	1385	1385	1385	1385	0
671	20231124	100900	32172609	1385	1385	1385	1385	0
672	20231124	100800	32172609	1385	1385	1385	1385	1874
673	20231124	100700	29577119	1388	1388	1388	1388	200
674	20231124	100600	29299519	1388	1388	1388	1388	37
675	20231124	100500	29248163	1389	1389	1389	1389	10
676	20231124	100400	29234273	1389	1389	1389	1389	1
677	20231124	100300	29232884	1388	1388	1388	1388	263
678	20231124	100200	28867840	1383	1384	1384	1383	60
679	20231124	100100	28784859	1388	1388	1388	1388	600
680	20231124	100000	27952059	1388	1388	1388	1388	0
681	20231124	095900	27952059	1388	1388	1388	1388	0
682	20231124	095800	27952059	1388	1387	1388	1387	350
683	20231124	095700	27466600	1387	1387	1387	1387	30
684	20231124	095600	27424990	1382	1382	1382	1382	0
685	20231124	095500	27424990	1382	1382	1382	1382	100
686	20231124	095400	27286790	1381	1381	1381	1381	0
687	20231124	095300	27286790	1381	1381	1381	1381	0
688	20231124	095200	27286790	1381	1381	1381	1381	0
689	20231124	095100	27286790	1381	1381	1381	1381	0
690	20231124	095000	27286790	1381	1381	1381	1381	0
691	20231124	094900	27286790	1381	1381	1381	1381	0
692	20231124	094800	27286790	1381	1381	1381	1381	0
693	20231124	094700	27286790	1381	1381	1381	1381	1
694	20231124	094600	27285409	1381	1381	1381	1381	160
695	20231124	094500	27064449	1381	1381	1381	1381	250
696	20231124	094400	26719199	1388	1388	1388	1388	0
697	20231124	094300	26719199	1388	1388	1388	1388	0
698	20231124	094200	26719199	1388	1388	1388	1388	0
699	20231124	094100	26719199	1388	1388	1388	1388	0
700	20231124	094000	26719199	1388	1381	1388	1381	4
701	20231124	093900	26713668	1388	1387	1388	1387	180
702	20231124	093800	26464006	1387	1387	1387	1387	0
703	20231124	093700	26464006	1387	1387	1387	1387	0
704	20231124	093600	26464006	1387	1387	1387	1387	0
705	20231124	093500	26464006	1387	1387	1387	1387	100
706	20231124	093400	26325306	1388	1388	1388	1388	0
707	20231124	093300	26325306	1388	1388	1388	1388	58
708	20231124	093200	26244802	1387	1381	1387	1381	1928
709	20231124	093100	23577667	1381	1379	1381	1372	10349
710	20231124	093000	9352861	1379	1379	1379	1379	0
711	20231124	092900	9352861	1379	1379	1379	1379	0
712	20231124	092800	9352861	1379	1379	1379	1379	0
713	20231124	092700	9352861	1379	1379	1379	1379	5
714	20231124	092600	9345966	1380	1380	1380	1380	0
715	20231124	092500	9345966	1380	1380	1380	1380	0
716	20231124	092400	9345966	1380	1380	1380	1380	0
717	20231124	092300	9345966	1380	1375	1380	1375	16
718	20231124	092200	9323961	1380	1380	1380	1380	0
719	20231124	092100	9323961	1380	1382	1382	1373	1075
720	20231124	092000	7847101	1383	1382	1383	1382	200
721	20231124	091900	7570509	1383	1383	1383	1383	209
722	20231124	091800	7281462	1384	1384	1384	1384	0
723	20231124	091700	7281462	1384	1384	1384	1384	0
724	20231124	091600	7281462	1384	1384	1384	1384	0
725	20231124	091500	7281462	1384	1384	1384	1384	0
726	20231124	091400	7281462	1384	1384	1384	1384	14
727	20231124	091300	7262086	1385	1385	1385	1385	0
728	20231124	091200	7262086	1385	1385	1385	1385	0
729	20231124	091100	7262086	1385	1385	1385	1385	0
730	20231124	091000	7262086	1385	1385	1385	1385	2
731	20231124	090900	7259316	1385	1385	1385	1385	0
732	20231124	090800	7259316	1385	1385	1385	1385	0
733	20231124	090700	7259316	1385	1385	1385	1385	1
734	20231124	090600	7257931	1367	1386	1386	1367	17
735	20231124	090500	7234505	1386	1386	1386	1386	0
736	20231124	090400	7234505	1386	1386	1386	1386	3
737	20231124	090300	7230347	1386	1380	1387	1353	4038
738	20231124	090200	1742869	1387	1387	1387	1387	0
739	20231124	090100	1742869	1387	1387	1387	1387	459
740	20231124	090000	1106236	1388	1388	1388	1388	797