KissMeData/109960/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	200900	563482616	905	905	905	905	1058
3	20231124	200800	563482616	905	905	905	905	0
4	20231124	200700	563482616	905	905	905	905	0
5	20231124	200600	563482616	905	905	905	905	0
6	20231124	200500	563482616	905	905	905	905	0
7	20231124	200400	563482616	905	905	905	905	0
8	20231124	200300	563482616	905	905	905	905	0
9	20231124	200200	563482616	905	905	905	905	0
10	20231124	200100	563482616	905	905	905	905	0
11	20231124	200000	563482616	905	905	905	905	0
12	20231124	195900	563482616	905	905	905	905	0
13	20231124	195800	563482616	905	905	905	905	0
14	20231124	195700	563482616	905	905	905	905	0
15	20231124	195600	563482616	905	905	905	905	0
16	20231124	195500	563482616	905	905	905	905	0
17	20231124	195400	563482616	905	905	905	905	0
18	20231124	195300	563482616	905	905	905	905	0
19	20231124	195200	563482616	905	905	905	905	0
20	20231124	195100	563482616	905	905	905	905	0
21	20231124	195000	563482616	905	905	905	905	0
22	20231124	194900	563482616	905	905	905	905	0
23	20231124	194800	563482616	905	905	905	905	0
24	20231124	194700	563482616	905	905	905	905	0
25	20231124	194600	563482616	905	905	905	905	0
26	20231124	194500	563482616	905	905	905	905	0
27	20231124	194400	563482616	905	905	905	905	0
28	20231124	194300	563482616	905	905	905	905	0
29	20231124	194200	563482616	905	905	905	905	0
30	20231124	194100	563482616	905	905	905	905	0
31	20231124	194000	563482616	905	905	905	905	0
32	20231124	193900	563482616	905	905	905	905	1058
33	20231124	193800	563482616	905	905	905	905	0
34	20231124	193700	563482616	905	905	905	905	0
35	20231124	193600	563482616	905	905	905	905	0
36	20231124	193500	563482616	905	905	905	905	0
37	20231124	193400	563482616	905	905	905	905	0
38	20231124	193300	563482616	905	905	905	905	0
39	20231124	193200	563482616	905	905	905	905	0
40	20231124	193100	563482616	905	905	905	905	0
41	20231124	193000	563482616	905	905	905	905	0
42	20231124	192900	563482616	905	905	905	905	0
43	20231124	192800	563482616	905	905	905	905	0
44	20231124	192700	563482616	905	905	905	905	0
45	20231124	192600	563482616	905	905	905	905	0
46	20231124	192500	563482616	905	905	905	905	0
47	20231124	192400	563482616	905	905	905	905	0
48	20231124	192300	563482616	905	905	905	905	0
49	20231124	192200	563482616	905	905	905	905	0
50	20231124	192100	563482616	905	905	905	905	0
51	20231124	192000	563482616	905	905	905	905	0
52	20231124	191900	563482616	905	905	905	905	0
53	20231124	191800	563482616	905	905	905	905	0
54	20231124	191700	563482616	905	905	905	905	0
55	20231124	191600	563482616	905	905	905	905	0
56	20231124	191500	563482616	905	905	905	905	0
57	20231124	191400	563482616	905	905	905	905	0
58	20231124	191300	563482616	905	905	905	905	0
59	20231124	191200	563482616	905	905	905	905	0
60	20231124	191100	563482616	905	905	905	905	0
61	20231124	191000	563482616	905	905	905	905	0
62	20231124	190900	563482616	905	905	905	905	1058
63	20231124	190800	563482616	905	905	905	905	0
64	20231124	190700	563482616	905	905	905	905	0
65	20231124	190600	563482616	905	905	905	905	0
66	20231124	190500	563482616	905	905	905	905	0
67	20231124	190400	563482616	905	905	905	905	0
68	20231124	190300	563482616	905	905	905	905	0
69	20231124	190200	563482616	905	905	905	905	0
70	20231124	190100	563482616	905	905	905	905	0
71	20231124	190000	563482616	905	905	905	905	0
72	20231124	185900	563482616	905	905	905	905	0
73	20231124	185800	563482616	905	905	905	905	0
74	20231124	185700	563482616	905	905	905	905	0
75	20231124	185600	563482616	905	905	905	905	0
76	20231124	185500	563482616	905	905	905	905	0
77	20231124	185400	563482616	905	905	905	905	0
78	20231124	185300	563482616	905	905	905	905	0
79	20231124	185200	563482616	905	905	905	905	0
80	20231124	185100	563482616	905	905	905	905	0
81	20231124	185000	563482616	905	905	905	905	0
82	20231124	184900	563482616	905	905	905	905	0
83	20231124	184800	563482616	905	905	905	905	0
84	20231124	184700	563482616	905	905	905	905	0
85	20231124	184600	563482616	905	905	905	905	0
86	20231124	184500	563482616	905	905	905	905	0
87	20231124	184400	563482616	905	905	905	905	0
88	20231124	184300	563482616	905	905	905	905	0
89	20231124	184200	563482616	905	905	905	905	0
90	20231124	184100	563482616	905	905	905	905	0
91	20231124	184000	563482616	905	905	905	905	0
92	20231124	183900	563482616	905	905	905	905	1058
93	20231124	183800	563482616	905	905	905	905	0
94	20231124	183700	563482616	905	905	905	905	0
95	20231124	183600	563482616	905	905	905	905	0
96	20231124	183500	563482616	905	905	905	905	0
97	20231124	183400	563482616	905	905	905	905	0
98	20231124	183300	563482616	905	905	905	905	0
99	20231124	183200	563482616	905	905	905	905	0
100	20231124	183100	563482616	905	905	905	905	0
101	20231124	183000	563482616	905	905	905	905	0
102	20231124	182900	563482616	905	905	905	905	0
103	20231124	182800	563482616	905	905	905	905	0
104	20231124	182700	563482616	905	905	905	905	0
105	20231124	182600	563482616	905	905	905	905	0
106	20231124	182500	563482616	905	905	905	905	0
107	20231124	182400	563482616	905	905	905	905	0
108	20231124	182300	563482616	905	905	905	905	0
109	20231124	182200	563482616	905	905	905	905	0
110	20231124	182100	563482616	905	905	905	905	0
111	20231124	182000	563482616	905	905	905	905	0
112	20231124	181900	563482616	905	905	905	905	0
113	20231124	181800	563482616	905	905	905	905	0
114	20231124	181700	563482616	905	905	905	905	0
115	20231124	181600	563482616	905	905	905	905	0
116	20231124	181500	563482616	905	905	905	905	0
117	20231124	181400	563482616	905	905	905	905	0
118	20231124	181300	563482616	905	905	905	905	0
119	20231124	181200	563482616	905	905	905	905	0
120	20231124	181100	563482616	905	905	905	905	0
121	20231124	181000	563482616	905	905	905	905	0
122	20231124	180900	563482616	905	905	905	905	1058
123	20231124	180800	563482616	905	905	905	905	0
124	20231124	180700	563482616	905	905	905	905	0
125	20231124	180600	563482616	905	905	905	905	0
126	20231124	180500	563482616	905	905	905	905	0
127	20231124	180400	563482616	905	905	905	905	0
128	20231124	180300	563482616	905	905	905	905	0
129	20231124	180200	563482616	905	905	905	905	0
130	20231124	180100	563482616	905	905	905	905	0
131	20231124	180000	563482616	905	905	905	905	0
132	20231124	175900	563482616	905	905	905	905	0
133	20231124	175800	563482616	905	905	905	905	0
134	20231124	175700	563482616	905	905	905	905	0
135	20231124	175600	563482616	905	905	905	905	0
136	20231124	175500	563482616	905	905	905	905	0
137	20231124	175400	563482616	905	905	905	905	0
138	20231124	175300	563482616	905	905	905	905	0
139	20231124	175200	563482616	905	905	905	905	0
140	20231124	175100	563482616	905	905	905	905	0
141	20231124	175000	563482616	905	905	905	905	0
142	20231124	174900	563482616	905	905	905	905	0
143	20231124	174800	563482616	905	905	905	905	0
144	20231124	174700	563482616	905	905	905	905	0
145	20231124	174600	563482616	905	905	905	905	0
146	20231124	174500	563482616	905	905	905	905	0
147	20231124	174400	563482616	905	905	905	905	0
148	20231124	174300	563482616	905	905	905	905	0
149	20231124	174200	563482616	905	905	905	905	0
150	20231124	174100	563482616	905	905	905	905	0
151	20231124	174000	563482616	905	905	905	905	0
152	20231124	173900	563482616	905	905	905	905	1058
153	20231124	173800	563482616	905	905	905	905	0
154	20231124	173700	563482616	905	905	905	905	0
155	20231124	173600	563482616	905	905	905	905	0
156	20231124	173500	563482616	905	905	905	905	0
157	20231124	173400	563482616	905	905	905	905	0
158	20231124	173300	563482616	905	905	905	905	0
159	20231124	173200	563482616	905	905	905	905	0
160	20231124	173100	563482616	905	905	905	905	0
161	20231124	173000	563482616	905	905	905	905	0
162	20231124	172900	563482616	905	905	905	905	0
163	20231124	172800	563482616	905	905	905	905	0
164	20231124	172700	563482616	905	905	905	905	0
165	20231124	172600	563482616	905	905	905	905	0
166	20231124	172500	563482616	905	905	905	905	0
167	20231124	172400	563482616	905	905	905	905	0
168	20231124	172300	563482616	905	905	905	905	0
169	20231124	172200	563482616	905	905	905	905	0
170	20231124	172100	563482616	905	905	905	905	0
171	20231124	172000	563482616	905	905	905	905	0
172	20231124	171900	563482616	905	905	905	905	0
173	20231124	171800	563482616	905	905	905	905	0
174	20231124	171700	563482616	905	905	905	905	0
175	20231124	171600	563482616	905	905	905	905	0
176	20231124	171500	563482616	905	905	905	905	0
177	20231124	171400	563482616	905	905	905	905	0
178	20231124	171300	563482616	905	905	905	905	0
179	20231124	171200	563482616	905	905	905	905	0
180	20231124	171100	563482616	905	905	905	905	0
181	20231124	171000	563482616	905	905	905	905	0
182	20231124	170900	563482616	905	905	905	905	1058
183	20231124	170800	563482616	905	905	905	905	0
184	20231124	170700	563482616	905	905	905	905	0
185	20231124	170600	563482616	905	905	905	905	0
186	20231124	170500	563482616	905	905	905	905	0
187	20231124	170400	563482616	905	905	905	905	0
188	20231124	170300	563482616	905	905	905	905	0
189	20231124	170200	563482616	905	905	905	905	0
190	20231124	170100	563482616	905	905	905	905	0
191	20231124	170000	563482616	905	905	905	905	0
192	20231124	165900	563482616	905	905	905	905	0
193	20231124	165800	563482616	905	905	905	905	0
194	20231124	165700	563482616	905	905	905	905	0
195	20231124	165600	563482616	905	905	905	905	0
196	20231124	165500	563482616	905	905	905	905	0
197	20231124	165400	563482616	905	905	905	905	0
198	20231124	165300	563482616	905	905	905	905	0
199	20231124	165200	563482616	905	905	905	905	0
200	20231124	165100	563482616	905	905	905	905	0
201	20231124	165000	563482616	905	905	905	905	0
202	20231124	164900	563482616	905	905	905	905	0
203	20231124	164800	563482616	905	905	905	905	0
204	20231124	164700	563482616	905	905	905	905	0
205	20231124	164600	563482616	905	905	905	905	0
206	20231124	164500	563482616	905	905	905	905	0
207	20231124	164400	563482616	905	905	905	905	0
208	20231124	164300	563482616	905	905	905	905	0
209	20231124	164200	563482616	905	905	905	905	0
210	20231124	164100	563482616	905	905	905	905	0
211	20231124	164000	563482616	905	905	905	905	0
212	20231124	163900	563482616	905	905	905	905	1058
213	20231124	163800	563482616	905	905	905	905	0
214	20231124	163700	563482616	905	905	905	905	0
215	20231124	163600	563482616	905	905	905	905	0
216	20231124	163500	563482616	905	905	905	905	0
217	20231124	163400	563482616	905	905	905	905	0
218	20231124	163300	563482616	905	905	905	905	0
219	20231124	163200	563482616	905	905	905	905	0
220	20231124	163100	563482616	905	905	905	905	0
221	20231124	163000	563482616	905	905	905	905	0
222	20231124	162900	563482616	905	905	905	905	0
223	20231124	162800	563482616	905	905	905	905	0
224	20231124	162700	563482616	905	905	905	905	0
225	20231124	162600	563482616	905	905	905	905	0
226	20231124	162500	563482616	905	905	905	905	0
227	20231124	162400	563482616	905	905	905	905	0
228	20231124	162300	563482616	905	905	905	905	0
229	20231124	162200	563482616	905	905	905	905	0
230	20231124	162100	563482616	905	905	905	905	0
231	20231124	162000	563482616	905	905	905	905	0
232	20231124	161900	563482616	905	905	905	905	0
233	20231124	161800	563482616	905	905	905	905	0
234	20231124	161700	563482616	905	905	905	905	0
235	20231124	161600	563482616	905	905	905	905	0
236	20231124	161500	563482616	905	905	905	905	0
237	20231124	161400	563482616	905	905	905	905	0
238	20231124	161300	563482616	905	905	905	905	0
239	20231124	161200	563482616	905	905	905	905	0
240	20231124	161100	563482616	905	905	905	905	0
241	20231124	161000	563482616	905	905	905	905	0
242	20231124	160900	563482616	905	905	905	905	1058
243	20231124	160800	563482616	905	905	905	905	0
244	20231124	160700	563482616	905	905	905	905	0
245	20231124	160600	563482616	905	905	905	905	0
246	20231124	160500	563482616	905	905	905	905	0
247	20231124	160400	563482616	905	905	905	905	0
248	20231124	160300	563482616	905	905	905	905	0
249	20231124	160200	563482616	905	905	905	905	0
250	20231124	160100	563482616	905	905	905	905	0
251	20231124	160000	563482616	905	905	905	905	0
252	20231124	155900	563482616	905	905	905	905	0
253	20231124	155800	563482616	905	905	905	905	0
254	20231124	155700	563482616	905	905	905	905	0
255	20231124	155600	563482616	905	905	905	905	0
256	20231124	155500	563482616	905	905	905	905	0
257	20231124	155400	563482616	905	905	905	905	0
258	20231124	155300	563482616	905	905	905	905	0
259	20231124	155200	563482616	905	905	905	905	0
260	20231124	155100	563482616	905	905	905	905	0
261	20231124	155000	563482616	905	905	905	905	0
262	20231124	154900	563482616	905	905	905	905	0
263	20231124	154800	563482616	905	905	905	905	0
264	20231124	154700	563482616	905	905	905	905	0
265	20231124	154600	563482616	905	905	905	905	0
266	20231124	154500	563482616	905	905	905	905	0
267	20231124	154400	563482616	905	905	905	905	0
268	20231124	154300	563482616	905	905	905	905	0
269	20231124	154200	563482616	905	905	905	905	0
270	20231124	154100	563482616	905	905	905	905	0
271	20231124	154000	563482616	905	905	905	905	0
272	20231124	153900	563482616	905	905	905	905	1058
273	20231124	153800	563482616	905	905	905	905	0
274	20231124	153700	563482616	905	905	905	905	0
275	20231124	153600	563482616	905	905	905	905	0
276	20231124	153500	563482616	905	905	905	905	0
277	20231124	153400	563482616	905	905	905	905	0
278	20231124	153300	563482616	905	905	905	905	0
279	20231124	153200	563482616	905	905	905	905	0
280	20231124	153100	563482616	905	905	905	905	0
281	20231124	153000	563482616	905	905	905	905	1058
282	20231124	152900	562525126	913	913	913	913	0
283	20231124	152800	562525126	913	913	913	913	0
284	20231124	152700	562525126	913	913	913	913	0
285	20231124	152600	562525126	913	913	913	913	0
286	20231124	152500	562525126	913	913	913	913	0
287	20231124	152400	562525126	913	913	913	913	0
288	20231124	152300	562525126	913	913	913	913	0
289	20231124	152200	562525126	913	913	913	913	0
290	20231124	152100	562525126	913	913	913	913	0
291	20231124	152000	562525126	913	913	913	913	0
292	20231124	151900	562525126	913	914	914	913	2
293	20231124	151800	562523299	909	915	915	908	7
294	20231124	151700	562516920	916	916	916	916	0
295	20231124	151600	562516920	916	915	916	903	237
296	20231124	151500	562300183	902	916	916	902	10288
297	20231124	151400	552982077	916	915	916	914	724
298	20231124	151300	552319739	915	915	915	915	300
299	20231124	151200	552045239	915	915	915	915	109
300	20231124	151100	551945504	915	914	915	914	1153
301	20231124	151000	550890771	914	913	914	913	810
302	20231124	150900	550151041	912	914	914	912	940
303	20231124	150800	549292539	914	912	914	911	563
304	20231124	150700	548779006	908	908	908	908	0
305	20231124	150600	548779006	908	908	908	908	1
306	20231124	150500	548778098	912	912	912	912	1
307	20231124	150400	548777186	911	911	911	911	50
308	20231124	150300	548731636	911	912	912	911	3
309	20231124	150200	548728902	907	907	907	907	0
310	20231124	150100	548728902	907	908	908	907	1125
311	20231124	150000	547708242	911	911	911	911	0
312	20231124	145900	547708242	911	911	911	911	200
313	20231124	145800	547526042	912	912	912	912	0
314	20231124	145700	547526042	912	913	913	912	104
315	20231124	145600	547431190	913	911	913	911	1222
316	20231124	145500	546316197	911	910	912	910	1522
317	20231124	145400	544929541	911	907	911	907	827
318	20231124	145300	544177744	907	910	910	907	4648
319	20231124	145200	539958209	910	910	910	910	71
320	20231124	145100	539893599	907	907	907	907	0
321	20231124	145000	539893599	907	907	907	907	0
322	20231124	144900	539893599	907	907	907	907	0
323	20231124	144800	539893599	907	907	907	907	0
324	20231124	144700	539893599	907	907	907	907	532
325	20231124	144600	539411075	911	911	911	911	0
326	20231124	144500	539411075	911	912	912	911	2
327	20231124	144400	539409252	911	911	911	911	0
328	20231124	144300	539409252	911	911	911	911	240
329	20231124	144200	539190612	905	905	905	905	0
330	20231124	144100	539190612	905	905	905	905	0
331	20231124	144000	539190612	905	905	905	905	1
332	20231124	143900	539189707	905	904	915	904	5115
333	20231124	143800	534560648	904	904	904	904	0
334	20231124	143700	534560648	904	904	904	904	0
335	20231124	143600	534560648	904	904	904	904	4
336	20231124	143500	534557032	903	904	904	903	1149
337	20231124	143400	533519484	903	904	904	903	35
338	20231124	143300	533487857	903	903	903	903	655
339	20231124	143200	532896392	903	906	906	903	296
340	20231124	143100	532628814	913	913	913	913	0
341	20231124	143000	532628814	913	913	913	913	0
342	20231124	142900	532628814	913	913	913	913	4
343	20231124	142800	532625162	916	916	916	916	0
344	20231124	142700	532625162	916	916	916	916	0
345	20231124	142600	532625162	916	916	916	916	0
346	20231124	142500	532625162	916	916	916	916	0
347	20231124	142400	532625162	916	906	916	906	427
348	20231124	142300	532236038	903	905	905	903	5504
349	20231124	142200	527263624	905	905	905	905	0
350	20231124	142100	527263624	905	906	906	905	9
351	20231124	142000	527255475	906	911	911	906	3222
352	20231124	141900	524336323	907	907	907	906	4955
353	20231124	141800	519844635	908	910	910	908	5248
354	20231124	141700	515076107	910	910	910	910	0
355	20231124	141600	515076107	910	910	910	910	0
356	20231124	141500	515076107	910	910	910	910	0
357	20231124	141400	515076107	910	910	910	910	70
358	20231124	141300	515012407	918	918	918	918	0
359	20231124	141200	515012407	918	918	918	918	0
360	20231124	141100	515012407	918	918	918	918	0
361	20231124	141000	515012407	918	918	918	918	0
362	20231124	140900	515012407	918	915	918	915	427
363	20231124	140800	514621192	910	915	915	910	1515
364	20231124	140700	513242432	910	911	911	910	3500
365	20231124	140600	510056924	912	912	912	912	0
366	20231124	140500	510056924	912	916	916	912	1001
367	20231124	140400	509144008	916	916	916	916	0
368	20231124	140300	509144008	916	910	916	910	4056
369	20231124	140200	505429681	909	909	909	909	0
370	20231124	140100	505429681	909	909	909	909	394
371	20231124	140000	505071535	909	912	912	909	2006
372	20231124	135900	503247874	913	913	913	913	800
373	20231124	135800	502517474	913	913	913	913	0
374	20231124	135700	502517474	913	913	913	913	0
375	20231124	135600	502517474	913	913	913	913	0
376	20231124	135500	502517474	913	912	913	907	3316
377	20231124	135400	499497532	913	916	916	913	4808
378	20231124	135300	495101049	917	922	922	917	3706
379	20231124	135200	491695606	923	923	923	923	3
380	20231124	135100	491692837	926	926	926	926	0
381	20231124	135000	491692837	926	926	926	924	6
382	20231124	134900	491687286	924	926	926	924	3
383	20231124	134800	491684511	927	924	927	924	145
384	20231124	134700	491550528	920	920	920	920	865
385	20231124	134600	490754728	914	920	920	914	5265
386	20231124	134500	485918239	920	920	920	920	1
387	20231124	134400	485917319	920	919	920	919	1085
388	20231124	134300	484919704	919	928	928	919	6792
389	20231124	134200	478669524	926	926	928	926	8401
390	20231124	134100	470879681	925	925	925	924	193
391	20231124	134000	470701157	925	926	928	925	1706
392	20231124	133900	469119887	928	927	928	927	3497
393	20231124	133800	465874936	928	925	928	925	1110
394	20231124	133700	464845324	923	924	924	923	4405
395	20231124	133600	460779075	923	923	923	923	0
396	20231124	133500	460779075	923	923	923	923	579
397	20231124	133400	460244658	924	924	924	924	0
398	20231124	133300	460244658	924	924	924	924	1
399	20231124	133200	460243734	925	927	928	925	13
400	20231124	133100	460231685	928	933	933	927	9611
401	20231124	133000	451307902	936	926	936	926	17373
402	20231124	132900	435154762	924	922	924	921	819
403	20231124	132800	434398481	916	923	923	916	1236
404	20231124	132700	433260202	923	921	923	919	298
405	20231124	132600	432985950	921	920	922	917	97
406	20231124	132500	432896815	916	916	916	916	0
407	20231124	132400	432896815	916	919	927	916	4018
408	20231124	132300	429203993	919	934	938	912	16730
409	20231124	132200	413765737	935	929	938	928	4674
410	20231124	132100	409413628	929	925	929	925	806
411	20231124	132000	408665366	926	924	928	923	590
412	20231124	131900	408120256	925	928	928	925	5
413	20231124	131800	408115623	924	930	932	924	2440
414	20231124	131700	405854468	928	925	930	925	5824
415	20231124	131600	400453283	925	922	925	920	3224
416	20231124	131500	397475234	924	925	925	922	1305
417	20231124	131400	396270315	926	924	926	923	211
418	20231124	131300	396074950	920	919	920	919	2618
419	20231124	131200	393666391	920	915	920	915	16510
420	20231124	131100	378559307	915	916	921	914	2547
421	20231124	131000	376228106	916	922	922	916	5347
422	20231124	130900	371321433	930	926	930	917	2957
423	20231124	130800	368596365	936	932	940	922	25857
424	20231124	130700	344423196	933	920	933	917	22699
425	20231124	130600	323367665	920	920	920	916	502
426	20231124	130500	322905829	920	919	920	916	219
427	20231124	130400	322704573	919	919	921	919	1670
428	20231124	130300	321169836	919	918	919	916	2488
429	20231124	130200	318884246	919	919	919	915	5358
430	20231124	130100	313961636	915	917	922	912	10506
431	20231124	130000	304329121	917	917	925	916	12269
432	20231124	125900	293029327	917	918	922	916	18004
433	20231124	125800	276512022	915	923	924	909	10579
434	20231124	125700	266770626	924	915	929	915	54476
435	20231124	125600	216408644	916	916	916	909	1913
436	20231124	125500	214656562	917	917	917	917	0
437	20231124	125400	214656562	917	916	917	916	483
438	20231124	125300	214213698	919	919	919	919	0
439	20231124	125200	214213698	919	919	919	919	0
440	20231124	125100	214213698	919	919	919	919	0
441	20231124	125000	214213698	919	910	919	907	7000
442	20231124	124900	207827698	914	910	914	910	3100
443	20231124	124800	204994898	916	916	916	916	454
444	20231124	124700	204579034	917	917	918	917	956
445	20231124	124600	203702231	917	908	917	908	7177
446	20231124	124500	197145780	907	907	907	907	1002
447	20231124	124400	196236966	906	906	906	906	58
448	20231124	124300	196184418	906	906	906	906	0
449	20231124	124200	196184418	906	906	906	906	0
450	20231124	124100	196184418	906	906	906	906	942
451	20231124	124000	195330966	906	904	906	895	11151
452	20231124	123900	185315391	905	902	905	902	16427
453	20231124	123800	170449084	900	900	900	900	0
454	20231124	123700	170449084	900	900	900	900	0
455	20231124	123600	170449084	900	900	900	900	100
456	20231124	123500	170359084	900	900	900	900	1000
457	20231124	123400	169459084	900	900	900	900	0
458	20231124	123300	169459084	900	900	900	900	0
459	20231124	123200	169459084	900	900	900	900	0
460	20231124	123100	169459084	900	900	900	900	397
461	20231124	123000	169101784	905	905	905	905	0
462	20231124	122900	169101784	905	905	905	905	0
463	20231124	122800	169101784	905	905	905	905	0
464	20231124	122700	169101784	905	905	905	905	0
465	20231124	122600	169101784	905	905	905	905	0
466	20231124	122500	169101784	905	905	905	905	0
467	20231124	122400	169101784	905	902	905	902	427
468	20231124	122300	168716213	899	899	899	899	0
469	20231124	122200	168716213	899	899	899	899	0
470	20231124	122100	168716213	899	899	899	899	0
471	20231124	122000	168716213	899	899	899	899	100
472	20231124	121900	168626313	898	898	898	898	195
473	20231124	121800	168451203	898	898	898	898	135
474	20231124	121700	168329973	898	898	898	898	0
475	20231124	121600	168329973	898	898	898	898	170
476	20231124	121500	168177313	898	898	898	898	1
477	20231124	121400	168176415	901	901	901	901	10
478	20231124	121300	168167405	902	902	902	902	0
479	20231124	121200	168167405	902	902	902	902	0
480	20231124	121100	168167405	902	902	902	902	0
481	20231124	121000	168167405	902	902	902	902	0
482	20231124	120900	168167405	902	897	902	897	1049
483	20231124	120800	167224322	897	897	897	897	0
484	20231124	120700	167224322	897	897	897	897	0
485	20231124	120600	167224322	897	897	897	897	0
486	20231124	120500	167224322	897	897	897	897	0
487	20231124	120400	167224322	897	897	897	897	110
488	20231124	120300	167125652	897	897	897	897	289
489	20231124	120200	166866419	897	897	897	897	100
490	20231124	120100	166776719	901	901	901	901	0
491	20231124	120000	166776719	901	901	901	901	0
492	20231124	115900	166776719	901	901	901	901	0
493	20231124	115800	166776719	901	901	901	901	0
494	20231124	115700	166776719	901	901	901	901	0
495	20231124	115600	166776719	901	901	901	901	10
496	20231124	115500	166767709	902	902	902	902	0
497	20231124	115400	166767709	902	902	902	902	427
498	20231124	115300	166382555	903	903	903	903	0
499	20231124	115200	166382555	903	903	903	903	0
500	20231124	115100	166382555	903	903	903	903	0
501	20231124	115000	166382555	903	903	903	903	320
502	20231124	114900	166093595	903	903	903	903	0
503	20231124	114800	166093595	903	903	903	903	0
504	20231124	114700	166093595	903	903	903	903	0
505	20231124	114600	166093595	903	903	903	903	0
506	20231124	114500	166093595	903	903	903	903	1
507	20231124	114400	166092692	905	905	905	905	0
508	20231124	114300	166092692	905	905	905	905	0
509	20231124	114200	166092692	905	905	905	905	0
510	20231124	114100	166092692	905	905	905	905	0
511	20231124	114000	166092692	905	905	905	905	0
512	20231124	113900	166092692	905	904	905	904	427
513	20231124	113800	165706328	904	904	904	904	6
514	20231124	113700	165700904	904	904	904	904	0
515	20231124	113600	165700904	904	904	904	904	0
516	20231124	113500	165700904	904	904	904	904	78
517	20231124	113400	165630392	905	905	905	905	500
518	20231124	113300	165177892	905	905	905	905	11
519	20231124	113200	165167937	907	907	907	907	0
520	20231124	113100	165167937	907	907	907	907	0
521	20231124	113000	165167937	907	907	907	907	50
522	20231124	112900	165122587	904	903	904	903	742
523	20231124	112800	164451820	904	904	904	904	0
524	20231124	112700	164451820	904	903	904	903	44
525	20231124	112600	164412045	904	904	904	904	0
526	20231124	112500	164412045	904	904	904	904	0
527	20231124	112400	164412045	904	899	904	899	427
528	20231124	112300	164027402	898	898	898	898	0
529	20231124	112200	164027402	898	898	898	898	7
530	20231124	112100	164021116	900	900	900	900	0
531	20231124	112000	164021116	900	900	900	900	0
532	20231124	111900	164021116	900	900	900	900	0
533	20231124	111800	164021116	900	900	900	900	0
534	20231124	111700	164021116	900	900	900	900	0
535	20231124	111600	164021116	900	900	900	900	0
536	20231124	111500	164021116	900	900	900	900	0
537	20231124	111400	164021116	900	900	900	900	0
538	20231124	111300	164021116	900	900	900	900	0
539	20231124	111200	164021116	900	900	900	900	0
540	20231124	111100	164021116	900	900	900	900	0
541	20231124	111000	164021116	900	900	900	900	18
542	20231124	110900	164004916	900	900	900	900	427
543	20231124	110800	163620616	899	899	899	899	0
544	20231124	110700	163620616	899	899	899	899	0
545	20231124	110600	163620616	899	899	899	899	0
546	20231124	110500	163620616	899	900	900	899	231
547	20231124	110400	163412727	900	900	900	900	0
548	20231124	110300	163412727	900	898	900	898	25
549	20231124	110200	163390274	898	898	898	898	0
550	20231124	110100	163390274	898	898	898	898	249
551	20231124	110000	163166672	898	898	898	898	0
552	20231124	105900	163166672	898	898	898	898	1000
553	20231124	105800	162268672	898	896	898	896	3095
554	20231124	105700	159489665	893	893	893	893	0
555	20231124	105600	159489665	893	893	893	893	0
556	20231124	105500	159489665	893	898	898	893	100
557	20231124	105400	159400115	898	894	898	894	428
558	20231124	105300	159015784	892	892	892	892	0
559	20231124	105200	159015784	892	895	895	892	54
560	20231124	105100	158967561	893	894	894	893	523
561	20231124	105000	158500022	894	899	899	894	3193
562	20231124	104900	155634508	898	898	898	898	0
563	20231124	104800	155634508	898	898	898	898	7000
564	20231124	104700	149348508	898	900	900	898	1024
565	20231124	104600	148427420	909	900	909	900	564
566	20231124	104500	147919811	898	898	898	898	0
567	20231124	104400	147919811	898	898	898	898	0
568	20231124	104300	147919811	898	907	907	898	4807
569	20231124	104200	143590585	907	909	909	907	7
570	20231124	104100	143584234	909	909	909	909	1
571	20231124	104000	143583325	907	907	907	907	185
572	20231124	103900	143415530	914	909	914	908	922
573	20231124	103800	142576227	914	914	914	914	1
574	20231124	103700	142575313	914	914	914	914	0
575	20231124	103600	142575313	914	910	914	910	100
576	20231124	103500	142484189	908	908	908	908	0
577	20231124	103400	142484189	908	907	908	907	803
578	20231124	103300	141755066	907	907	908	907	3607
579	20231124	103200	138480124	908	908	908	908	0
580	20231124	103100	138480124	908	908	908	908	140
581	20231124	103000	138353004	908	908	908	908	500
582	20231124	102900	137899004	908	908	908	908	1050
583	20231124	102800	136945604	908	909	909	908	321
584	20231124	102700	136654036	910	910	910	910	1888
585	20231124	102600	134935956	910	910	910	910	3229
586	20231124	102500	131997566	917	917	917	917	0
587	20231124	102400	131997566	917	916	917	916	428
588	20231124	102300	131605476	916	911	916	911	110
589	20231124	102200	131504754	904	908	908	904	7913
590	20231124	102100	124347986	904	904	904	904	0
591	20231124	102000	124347986	904	909	909	904	4220
592	20231124	101900	120529569	909	910	911	908	4590
593	20231124	101800	116356638	910	916	916	910	8101
594	20231124	101700	108970328	920	915	920	915	3205
595	20231124	101600	106029443	921	914	921	914	15771
596	20231124	101500	91546234	914	913	914	907	1691
597	20231124	101400	90001004	913	903	913	903	9168
598	20231124	101300	81666817	897	897	897	897	0
599	20231124	101200	81666817	897	903	903	897	1466
600	20231124	101100	80343025	903	903	903	903	1553
601	20231124	101000	78940666	903	903	903	903	576
602	20231124	100900	78420538	900	896	900	896	1949
603	20231124	100800	76669655	887	887	887	887	0
604	20231124	100700	76669655	887	887	887	887	56371
605	20231124	100600	26668578	886	886	886	886	11
606	20231124	100500	26658832	887	887	887	887	6333
607	20231124	100400	21041461	887	886	887	886	158
608	20231124	100300	20901316	887	887	887	887	122
609	20231124	100200	20793102	888	888	888	888	2
610	20231124	100100	20791326	888	888	888	888	10
611	20231124	100000	20782446	888	888	888	888	20
612	20231124	095900	20764686	888	888	888	888	0
613	20231124	095800	20764686	888	888	888	888	31
614	20231124	095700	20737158	887	888	888	887	523
615	20231124	095600	20272806	888	888	888	888	610
616	20231124	095500	19731126	888	888	888	888	2040
617	20231124	095400	17919606	888	888	888	888	9
618	20231124	095300	17911614	888	888	888	886	1347
619	20231124	095200	16716796	887	887	887	887	1
620	20231124	095100	16715909	888	888	888	888	0
621	20231124	095000	16715909	888	888	888	888	0
622	20231124	094900	16715909	888	888	888	888	0
623	20231124	094800	16715909	888	888	888	888	0
624	20231124	094700	16715909	888	888	888	888	0
625	20231124	094600	16715909	888	888	888	888	0
626	20231124	094500	16715909	888	888	888	888	0
627	20231124	094400	16715909	888	888	888	888	0
628	20231124	094300	16715909	888	888	888	888	0
629	20231124	094200	16715909	888	888	888	888	1714
630	20231124	094100	15193877	888	888	888	888	0
631	20231124	094000	15193877	888	888	888	888	0
632	20231124	093900	15193877	888	888	888	888	0
633	20231124	093800	15193877	888	888	888	888	0
634	20231124	093700	15193877	888	889	889	888	342
635	20231124	093600	14890080	895	889	895	889	1008
636	20231124	093500	13993926	890	896	897	887	1562
637	20231124	093400	12605328	887	888	888	887	1000
638	20231124	093300	11718315	897	897	897	897	1
639	20231124	093200	11717418	887	887	887	887	0
640	20231124	093100	11717418	887	887	887	887	0
641	20231124	093000	11717418	887	890	890	887	3502
642	20231124	092900	8606083	890	891	891	890	460
643	20231124	092800	8196676	891	891	891	891	993
644	20231124	092700	7311913	892	892	892	892	0
645	20231124	092600	7311913	892	892	892	892	0
646	20231124	092500	7311913	892	892	892	892	2567
647	20231124	092400	5022149	897	897	897	897	0
648	20231124	092300	5022149	897	897	897	897	0
649	20231124	092200	5022149	897	897	897	897	2
650	20231124	092100	5020355	897	897	897	897	100
651	20231124	092000	4930655	903	903	903	903	6
652	20231124	091900	4925237	905	893	905	893	750
653	20231124	091800	4250843	893	893	893	893	437
654	20231124	091700	3860602	893	893	893	893	800
655	20231124	091600	3146202	904	904	904	904	1
656	20231124	091500	3145298	894	894	894	894	132
657	20231124	091400	3027290	888	888	888	888	0
658	20231124	091300	3027290	888	888	888	888	0
659	20231124	091200	3027290	888	888	900	888	67
660	20231124	091100	2967782	888	888	888	888	33
661	20231124	091000	2938478	888	888	888	888	33
662	20231124	090900	2909174	887	900	900	887	1019
663	20231124	090800	2001328	891	900	900	891	34
664	20231124	090700	1971025	891	900	900	891	34
665	20231124	090600	1940722	891	900	900	891	68
666	20231124	090500	1880116	891	900	900	891	34
667	20231124	090400	1849813	891	900	900	891	34
668	20231124	090300	1819510	890	900	900	890	68
669	20231124	090200	1758970	890	903	903	890	34
670	20231124	090100	1728697	890	909	909	890	1067
671	20231124	090000	778485	890	895	895	890	870