KissMeData/033790/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191500	263573533	1559	1559	1559	1559	12036
3	20231124	191400	263573533	1559	1559	1559	1559	0
4	20231124	191300	263573533	1559	1559	1559	1559	0
5	20231124	191200	263573533	1559	1559	1559	1559	0
6	20231124	191100	263573533	1559	1559	1559	1559	0
7	20231124	191000	263573533	1559	1559	1559	1559	0
8	20231124	190900	263573533	1559	1559	1559	1559	0
9	20231124	190800	263573533	1559	1559	1559	1559	0
10	20231124	190700	263573533	1559	1559	1559	1559	0
11	20231124	190600	263573533	1559	1559	1559	1559	0
12	20231124	190500	263573533	1559	1559	1559	1559	0
13	20231124	190400	263573533	1559	1559	1559	1559	0
14	20231124	190300	263573533	1559	1559	1559	1559	0
15	20231124	190200	263573533	1559	1559	1559	1559	0
16	20231124	190100	263573533	1559	1559	1559	1559	0
17	20231124	190000	263573533	1559	1559	1559	1559	0
18	20231124	185900	263573533	1559	1559	1559	1559	0
19	20231124	185800	263573533	1559	1559	1559	1559	0
20	20231124	185700	263573533	1559	1559	1559	1559	0
21	20231124	185600	263573533	1559	1559	1559	1559	0
22	20231124	185500	263573533	1559	1559	1559	1559	0
23	20231124	185400	263573533	1559	1559	1559	1559	0
24	20231124	185300	263573533	1559	1559	1559	1559	0
25	20231124	185200	263573533	1559	1559	1559	1559	0
26	20231124	185100	263573533	1559	1559	1559	1559	0
27	20231124	185000	263573533	1559	1559	1559	1559	0
28	20231124	184900	263573533	1559	1559	1559	1559	0
29	20231124	184800	263573533	1559	1559	1559	1559	0
30	20231124	184700	263573533	1559	1559	1559	1559	0
31	20231124	184600	263573533	1559	1559	1559	1559	0
32	20231124	184500	263573533	1559	1559	1559	1559	12036
33	20231124	184400	263573533	1559	1559	1559	1559	0
34	20231124	184300	263573533	1559	1559	1559	1559	0
35	20231124	184200	263573533	1559	1559	1559	1559	0
36	20231124	184100	263573533	1559	1559	1559	1559	0
37	20231124	184000	263573533	1559	1559	1559	1559	0
38	20231124	183900	263573533	1559	1559	1559	1559	0
39	20231124	183800	263573533	1559	1559	1559	1559	0
40	20231124	183700	263573533	1559	1559	1559	1559	0
41	20231124	183600	263573533	1559	1559	1559	1559	0
42	20231124	183500	263573533	1559	1559	1559	1559	0
43	20231124	183400	263573533	1559	1559	1559	1559	0
44	20231124	183300	263573533	1559	1559	1559	1559	0
45	20231124	183200	263573533	1559	1559	1559	1559	0
46	20231124	183100	263573533	1559	1559	1559	1559	0
47	20231124	183000	263573533	1559	1559	1559	1559	0
48	20231124	182900	263573533	1559	1559	1559	1559	0
49	20231124	182800	263573533	1559	1559	1559	1559	0
50	20231124	182700	263573533	1559	1559	1559	1559	0
51	20231124	182600	263573533	1559	1559	1559	1559	0
52	20231124	182500	263573533	1559	1559	1559	1559	0
53	20231124	182400	263573533	1559	1559	1559	1559	0
54	20231124	182300	263573533	1559	1559	1559	1559	0
55	20231124	182200	263573533	1559	1559	1559	1559	0
56	20231124	182100	263573533	1559	1559	1559	1559	0
57	20231124	182000	263573533	1559	1559	1559	1559	0
58	20231124	181900	263573533	1559	1559	1559	1559	0
59	20231124	181800	263573533	1559	1559	1559	1559	0
60	20231124	181700	263573533	1559	1559	1559	1559	0
61	20231124	181600	263573533	1559	1559	1559	1559	0
62	20231124	181500	263573533	1559	1559	1559	1559	12036
63	20231124	181400	263573533	1559	1559	1559	1559	0
64	20231124	181300	263573533	1559	1559	1559	1559	0
65	20231124	181200	263573533	1559	1559	1559	1559	0
66	20231124	181100	263573533	1559	1559	1559	1559	0
67	20231124	181000	263573533	1559	1559	1559	1559	0
68	20231124	180900	263573533	1559	1559	1559	1559	0
69	20231124	180800	263573533	1559	1559	1559	1559	0
70	20231124	180700	263573533	1559	1559	1559	1559	0
71	20231124	180600	263573533	1559	1559	1559	1559	0
72	20231124	180500	263573533	1559	1559	1559	1559	0
73	20231124	180400	263573533	1559	1559	1559	1559	0
74	20231124	180300	263573533	1559	1559	1559	1559	0
75	20231124	180200	263573533	1559	1559	1559	1559	0
76	20231124	180100	263573533	1559	1559	1559	1559	0
77	20231124	180000	263573533	1559	1559	1559	1559	0
78	20231124	175900	263573533	1559	1559	1559	1559	0
79	20231124	175800	263573533	1559	1559	1559	1559	0
80	20231124	175700	263573533	1559	1559	1559	1559	0
81	20231124	175600	263573533	1559	1559	1559	1559	0
82	20231124	175500	263573533	1559	1559	1559	1559	0
83	20231124	175400	263573533	1559	1559	1559	1559	0
84	20231124	175300	263573533	1559	1559	1559	1559	0
85	20231124	175200	263573533	1559	1559	1559	1559	0
86	20231124	175100	263573533	1559	1559	1559	1559	0
87	20231124	175000	263573533	1559	1559	1559	1559	0
88	20231124	174900	263573533	1559	1559	1559	1559	0
89	20231124	174800	263573533	1559	1559	1559	1559	0
90	20231124	174700	263573533	1559	1559	1559	1559	0
91	20231124	174600	263573533	1559	1559	1559	1559	0
92	20231124	174500	263573533	1559	1559	1559	1559	12036
93	20231124	174400	263573533	1559	1559	1559	1559	0
94	20231124	174300	263573533	1559	1559	1559	1559	0
95	20231124	174200	263573533	1559	1559	1559	1559	0
96	20231124	174100	263573533	1559	1559	1559	1559	0
97	20231124	174000	263573533	1559	1559	1559	1559	0
98	20231124	173900	263573533	1559	1559	1559	1559	0
99	20231124	173800	263573533	1559	1559	1559	1559	0
100	20231124	173700	263573533	1559	1559	1559	1559	0
101	20231124	173600	263573533	1559	1559	1559	1559	0
102	20231124	173500	263573533	1559	1559	1559	1559	0
103	20231124	173400	263573533	1559	1559	1559	1559	0
104	20231124	173300	263573533	1559	1559	1559	1559	0
105	20231124	173200	263573533	1559	1559	1559	1559	0
106	20231124	173100	263573533	1559	1559	1559	1559	0
107	20231124	173000	263573533	1559	1559	1559	1559	0
108	20231124	172900	263573533	1559	1559	1559	1559	0
109	20231124	172800	263573533	1559	1559	1559	1559	0
110	20231124	172700	263573533	1559	1559	1559	1559	0
111	20231124	172600	263573533	1559	1559	1559	1559	0
112	20231124	172500	263573533	1559	1559	1559	1559	0
113	20231124	172400	263573533	1559	1559	1559	1559	0
114	20231124	172300	263573533	1559	1559	1559	1559	0
115	20231124	172200	263573533	1559	1559	1559	1559	0
116	20231124	172100	263573533	1559	1559	1559	1559	0
117	20231124	172000	263573533	1559	1559	1559	1559	0
118	20231124	171900	263573533	1559	1559	1559	1559	0
119	20231124	171800	263573533	1559	1559	1559	1559	0
120	20231124	171700	263573533	1559	1559	1559	1559	0
121	20231124	171600	263573533	1559	1559	1559	1559	0
122	20231124	171500	263573533	1559	1559	1559	1559	12036
123	20231124	171400	263573533	1559	1559	1559	1559	0
124	20231124	171300	263573533	1559	1559	1559	1559	0
125	20231124	171200	263573533	1559	1559	1559	1559	0
126	20231124	171100	263573533	1559	1559	1559	1559	0
127	20231124	171000	263573533	1559	1559	1559	1559	0
128	20231124	170900	263573533	1559	1559	1559	1559	0
129	20231124	170800	263573533	1559	1559	1559	1559	0
130	20231124	170700	263573533	1559	1559	1559	1559	0
131	20231124	170600	263573533	1559	1559	1559	1559	0
132	20231124	170500	263573533	1559	1559	1559	1559	0
133	20231124	170400	263573533	1559	1559	1559	1559	0
134	20231124	170300	263573533	1559	1559	1559	1559	0
135	20231124	170200	263573533	1559	1559	1559	1559	0
136	20231124	170100	263573533	1559	1559	1559	1559	0
137	20231124	170000	263573533	1559	1559	1559	1559	0
138	20231124	165900	263573533	1559	1559	1559	1559	0
139	20231124	165800	263573533	1559	1559	1559	1559	0
140	20231124	165700	263573533	1559	1559	1559	1559	0
141	20231124	165600	263573533	1559	1559	1559	1559	0
142	20231124	165500	263573533	1559	1559	1559	1559	0
143	20231124	165400	263573533	1559	1559	1559	1559	0
144	20231124	165300	263573533	1559	1559	1559	1559	0
145	20231124	165200	263573533	1559	1559	1559	1559	0
146	20231124	165100	263573533	1559	1559	1559	1559	0
147	20231124	165000	263573533	1559	1559	1559	1559	0
148	20231124	164900	263573533	1559	1559	1559	1559	0
149	20231124	164800	263573533	1559	1559	1559	1559	0
150	20231124	164700	263573533	1559	1559	1559	1559	0
151	20231124	164600	263573533	1559	1559	1559	1559	0
152	20231124	164500	263573533	1559	1559	1559	1559	12036
153	20231124	164400	263573533	1559	1559	1559	1559	0
154	20231124	164300	263573533	1559	1559	1559	1559	0
155	20231124	164200	263573533	1559	1559	1559	1559	0
156	20231124	164100	263573533	1559	1559	1559	1559	0
157	20231124	164000	263573533	1559	1559	1559	1559	0
158	20231124	163900	263573533	1559	1559	1559	1559	0
159	20231124	163800	263573533	1559	1559	1559	1559	0
160	20231124	163700	263573533	1559	1559	1559	1559	0
161	20231124	163600	263573533	1559	1559	1559	1559	0
162	20231124	163500	263573533	1559	1559	1559	1559	0
163	20231124	163400	263573533	1559	1559	1559	1559	0
164	20231124	163300	263573533	1559	1559	1559	1559	0
165	20231124	163200	263573533	1559	1559	1559	1559	0
166	20231124	163100	263573533	1559	1559	1559	1559	0
167	20231124	163000	263573533	1559	1559	1559	1559	0
168	20231124	162900	263573533	1559	1559	1559	1559	0
169	20231124	162800	263573533	1559	1559	1559	1559	0
170	20231124	162700	263573533	1559	1559	1559	1559	0
171	20231124	162600	263573533	1559	1559	1559	1559	0
172	20231124	162500	263573533	1559	1559	1559	1559	0
173	20231124	162400	263573533	1559	1559	1559	1559	0
174	20231124	162300	263573533	1559	1559	1559	1559	0
175	20231124	162200	263573533	1559	1559	1559	1559	0
176	20231124	162100	263573533	1559	1559	1559	1559	0
177	20231124	162000	263573533	1559	1559	1559	1559	0
178	20231124	161900	263573533	1559	1559	1559	1559	0
179	20231124	161800	263573533	1559	1559	1559	1559	0
180	20231124	161700	263573533	1559	1559	1559	1559	0
181	20231124	161600	263573533	1559	1559	1559	1559	0
182	20231124	161500	263573533	1559	1559	1559	1559	12036
183	20231124	161400	263573533	1559	1559	1559	1559	0
184	20231124	161300	263573533	1559	1559	1559	1559	0
185	20231124	161200	263573533	1559	1559	1559	1559	0
186	20231124	161100	263573533	1559	1559	1559	1559	0
187	20231124	161000	263573533	1559	1559	1559	1559	0
188	20231124	160900	263573533	1559	1559	1559	1559	0
189	20231124	160800	263573533	1559	1559	1559	1559	0
190	20231124	160700	263573533	1559	1559	1559	1559	0
191	20231124	160600	263573533	1559	1559	1559	1559	0
192	20231124	160500	263573533	1559	1559	1559	1559	0
193	20231124	160400	263573533	1559	1559	1559	1559	0
194	20231124	160300	263573533	1559	1559	1559	1559	0
195	20231124	160200	263573533	1559	1559	1559	1559	0
196	20231124	160100	263573533	1559	1559	1559	1559	0
197	20231124	160000	263573533	1559	1559	1559	1559	0
198	20231124	155900	263573533	1559	1559	1559	1559	0
199	20231124	155800	263573533	1559	1559	1559	1559	0
200	20231124	155700	263573533	1559	1559	1559	1559	0
201	20231124	155600	263573533	1559	1559	1559	1559	0
202	20231124	155500	263573533	1559	1559	1559	1559	0
203	20231124	155400	263573533	1559	1559	1559	1559	0
204	20231124	155300	263573533	1559	1559	1559	1559	0
205	20231124	155200	263573533	1559	1559	1559	1559	0
206	20231124	155100	263573533	1559	1559	1559	1559	0
207	20231124	155000	263573533	1559	1559	1559	1559	0
208	20231124	154900	263573533	1559	1559	1559	1559	0
209	20231124	154800	263573533	1559	1559	1559	1559	0
210	20231124	154700	263573533	1559	1559	1559	1559	0
211	20231124	154600	263573533	1559	1559	1559	1559	0
212	20231124	154500	263573533	1559	1559	1559	1559	12036
213	20231124	154400	263573533	1559	1559	1559	1559	0
214	20231124	154300	263573533	1559	1559	1559	1559	0
215	20231124	154200	263573533	1559	1559	1559	1559	0
216	20231124	154100	263573533	1559	1559	1559	1559	0
217	20231124	154000	263573533	1559	1559	1559	1559	0
218	20231124	153900	263573533	1559	1559	1559	1559	0
219	20231124	153800	263573533	1559	1559	1559	1559	0
220	20231124	153700	263573533	1559	1559	1559	1559	0
221	20231124	153600	263573533	1559	1559	1559	1559	0
222	20231124	153500	263573533	1559	1559	1559	1559	0
223	20231124	153400	263573533	1559	1559	1559	1559	0
224	20231124	153300	263573533	1559	1559	1559	1559	0
225	20231124	153200	263573533	1559	1559	1559	1559	0
226	20231124	153100	263573533	1559	1559	1559	1559	0
227	20231124	153000	263573533	1559	1559	1559	1559	12036
228	20231124	152900	244809409	1580	1580	1580	1580	0
229	20231124	152800	244809409	1580	1580	1580	1580	0
230	20231124	152700	244809409	1580	1580	1580	1580	0
231	20231124	152600	244809409	1580	1580	1580	1580	0
232	20231124	152500	244809409	1580	1580	1580	1580	0
233	20231124	152400	244809409	1580	1580	1580	1580	0
234	20231124	152300	244809409	1580	1580	1580	1580	0
235	20231124	152200	244809409	1580	1580	1580	1580	0
236	20231124	152100	244809409	1580	1580	1580	1580	0
237	20231124	152000	244809409	1580	1580	1580	1580	0
238	20231124	151900	244809409	1580	1600	1604	1580	10442
239	20231124	151800	228276657	1600	1618	1618	1600	6463
240	20231124	151700	217905189	1618	1623	1623	1618	5030
241	20231124	151600	209756994	1623	1623	1623	1623	5
242	20231124	151500	209748879	1624	1624	1624	1624	304
243	20231124	151400	209255183	1624	1624	1624	1624	0
244	20231124	151300	209255183	1624	1624	1624	1624	0
245	20231124	151200	209255183	1624	1624	1624	1624	0
246	20231124	151100	209255183	1624	1624	1624	1624	1
247	20231124	151000	209253559	1622	1624	1624	1622	554
248	20231124	150900	208354959	1624	1624	1624	1624	0
249	20231124	150800	208354959	1624	1624	1624	1624	0
250	20231124	150700	208354959	1624	1624	1624	1624	0
251	20231124	150600	208354959	1624	1621	1624	1621	76
252	20231124	150500	208231753	1621	1621	1621	1621	73
253	20231124	150400	208113420	1624	1626	1626	1624	1891
254	20231124	150300	205042434	1624	1624	1624	1624	110
255	20231124	150200	204863794	1626	1626	1626	1626	2
256	20231124	150100	204860542	1622	1622	1622	1621	3025
257	20231124	150000	199954032	1622	1627	1627	1622	6166
258	20231124	145900	189933829	1627	1627	1627	1626	6777
259	20231124	145800	178907700	1627	1627	1627	1626	2623
260	20231124	145700	174640779	1627	1625	1627	1625	2838
261	20231124	145600	170024318	1625	1625	1625	1625	2
262	20231124	145500	170021068	1625	1625	1625	1625	822
263	20231124	145400	168685318	1627	1627	1627	1627	279
264	20231124	145300	168231385	1627	1627	1627	1627	0
265	20231124	145200	168231385	1627	1627	1627	1627	0
266	20231124	145100	168231385	1627	1627	1627	1627	0
267	20231124	145000	168231385	1627	1627	1627	1627	0
268	20231124	144900	168231385	1627	1627	1627	1627	0
269	20231124	144800	168231385	1627	1627	1627	1627	0
270	20231124	144700	168231385	1627	1627	1627	1627	0
271	20231124	144600	168231385	1627	1627	1627	1627	0
272	20231124	144500	168231385	1627	1627	1627	1627	6
273	20231124	144400	168221623	1627	1627	1627	1627	4
274	20231124	144300	168215115	1627	1627	1627	1627	14
275	20231124	144200	168192337	1627	1627	1627	1627	1001
276	20231124	144100	166563710	1627	1627	1627	1627	0
277	20231124	144000	166563710	1627	1627	1627	1627	0
278	20231124	143900	166563710	1627	1625	1627	1625	502
279	20231124	143800	165747958	1627	1627	1627	1627	0
280	20231124	143700	165747958	1627	1633	1633	1627	8150
281	20231124	143600	152480309	1640	1640	1640	1640	0
282	20231124	143500	152480309	1640	1633	1640	1632	4501
283	20231124	143400	145133167	1640	1640	1640	1640	0
284	20231124	143300	145133167	1640	1640	1640	1640	0
285	20231124	143200	145133167	1640	1640	1640	1640	0
286	20231124	143100	145133167	1640	1640	1640	1640	0
287	20231124	143000	145133167	1640	1640	1640	1640	0
288	20231124	142900	145133167	1640	1640	1640	1640	0
289	20231124	142800	145133167	1640	1640	1640	1640	1
290	20231124	142700	145131527	1630	1630	1630	1630	0
291	20231124	142600	145131527	1630	1630	1630	1630	0
292	20231124	142500	145131527	1630	1630	1630	1630	0
293	20231124	142400	145131527	1630	1640	1640	1630	5
294	20231124	142300	145123367	1630	1630	1630	1630	9
295	20231124	142200	145108697	1630	1630	1630	1630	400
296	20231124	142100	144456697	1630	1631	1631	1630	2000
297	20231124	142000	141196696	1640	1640	1640	1640	0
298	20231124	141900	141196696	1640	1640	1640	1640	0
299	20231124	141800	141196696	1640	1631	1640	1631	60
300	20231124	141700	141098827	1630	1630	1630	1630	0
301	20231124	141600	141098827	1630	1630	1630	1630	0
302	20231124	141500	141098827	1630	1640	1640	1630	1607
303	20231124	141400	138473044	1640	1640	1640	1640	1
304	20231124	141300	138471404	1635	1635	1635	1635	35
305	20231124	141200	138414179	1635	1642	1642	1635	314
306	20231124	141100	137900635	1643	1643	1643	1643	0
307	20231124	141000	137900635	1643	1643	1643	1643	0
308	20231124	140900	137900635	1643	1643	1643	1643	0
309	20231124	140800	137900635	1643	1643	1643	1643	1427
310	20231124	140700	135556074	1643	1643	1643	1643	0
311	20231124	140600	135556074	1643	1643	1643	1643	0
312	20231124	140500	135556074	1643	1635	1643	1635	312
313	20231124	140400	135045946	1645	1645	1645	1645	0
314	20231124	140300	135045946	1645	1645	1645	1645	0
315	20231124	140200	135045946	1645	1645	1645	1645	0
316	20231124	140100	135045946	1645	1645	1645	1645	0
317	20231124	140000	135045946	1645	1645	1645	1645	0
318	20231124	135900	135045946	1645	1645	1645	1645	0
319	20231124	135800	135045946	1645	1645	1645	1645	0
320	20231124	135700	135045946	1645	1645	1645	1645	617
321	20231124	135600	134030981	1645	1645	1645	1645	0
322	20231124	135500	134030981	1645	1645	1645	1645	1
323	20231124	135400	134029336	1645	1645	1645	1645	1
324	20231124	135300	134027691	1635	1635	1635	1635	89
325	20231124	135200	133882176	1645	1644	1645	1644	1287
326	20231124	135100	131766347	1644	1644	1644	1644	0
327	20231124	135000	131766347	1644	1645	1645	1641	9380
328	20231124	134900	116337104	1645	1645	1645	1645	0
329	20231124	134800	116337104	1645	1645	1645	1645	1
330	20231124	134700	116335459	1645	1645	1645	1645	0
331	20231124	134600	116335459	1645	1645	1645	1645	1
332	20231124	134500	116333814	1645	1645	1645	1645	0
333	20231124	134400	116333814	1645	1645	1645	1645	0
334	20231124	134300	116333814	1645	1641	1645	1641	27
335	20231124	134200	116289441	1644	1641	1644	1641	133
336	20231124	134100	116071062	1645	1641	1645	1641	91
337	20231124	134000	115921719	1645	1645	1645	1645	2403
338	20231124	133900	111968784	1654	1654	1654	1654	2
339	20231124	133800	111965476	1654	1654	1654	1654	41
340	20231124	133700	111897662	1655	1652	1655	1652	601
341	20231124	133600	110904439	1652	1652	1652	1652	81
342	20231124	133500	110770627	1645	1648	1648	1645	2216
343	20231124	133400	107125274	1654	1654	1654	1654	10
344	20231124	133300	107108734	1654	1654	1654	1654	0
345	20231124	133200	107108734	1654	1654	1654	1654	2
346	20231124	133100	107105426	1654	1652	1654	1652	2
347	20231124	133000	107102120	1655	1654	1655	1654	23
348	20231124	132900	107064077	1655	1654	1655	1653	24
349	20231124	132800	107024381	1654	1655	1655	1648	596
350	20231124	132700	106042149	1655	1655	1655	1655	0
351	20231124	132600	106042149	1655	1655	1655	1655	0
352	20231124	132500	106042149	1655	1655	1655	1655	0
353	20231124	132400	106042149	1655	1655	1655	1655	16
354	20231124	132300	106015669	1656	1656	1656	1656	0
355	20231124	132200	106015669	1656	1656	1656	1656	0
356	20231124	132100	106015669	1656	1651	1656	1651	791
357	20231124	132000	104706634	1648	1648	1648	1648	28
358	20231124	131900	104660490	1648	1648	1648	1648	11
359	20231124	131800	104642362	1648	1648	1648	1648	201
360	20231124	131700	104311114	1648	1648	1648	1648	113
361	20231124	131600	104124890	1648	1648	1648	1648	0
362	20231124	131500	104124890	1648	1648	1648	1648	2
363	20231124	131400	104121594	1645	1645	1645	1645	0
364	20231124	131300	104121594	1645	1645	1645	1645	0
365	20231124	131200	104121594	1645	1645	1645	1645	0
366	20231124	131100	104121594	1645	1645	1645	1645	0
367	20231124	131000	104121594	1645	1646	1646	1645	3
368	20231124	130900	104116658	1652	1652	1652	1652	21
369	20231124	130800	104081966	1652	1652	1652	1652	0
370	20231124	130700	104081966	1652	1652	1652	1652	0
371	20231124	130600	104081966	1652	1652	1652	1652	0
372	20231124	130500	104081966	1652	1652	1652	1652	0
373	20231124	130400	104081966	1652	1652	1652	1652	1
374	20231124	130300	104080314	1652	1652	1652	1652	0
375	20231124	130200	104080314	1652	1652	1652	1652	0
376	20231124	130100	104080314	1652	1652	1652	1652	0
377	20231124	130000	104080314	1652	1652	1652	1652	0
378	20231124	125900	104080314	1652	1652	1652	1652	50
379	20231124	125800	103997714	1650	1649	1650	1649	71
380	20231124	125700	103880605	1648	1646	1648	1646	538
381	20231124	125600	102994981	1645	1645	1645	1645	0
382	20231124	125500	102994981	1645	1645	1646	1645	1129
383	20231124	125400	101137370	1646	1648	1648	1645	1022
384	20231124	125300	99455017	1651	1651	1651	1651	0
385	20231124	125200	99455017	1651	1651	1651	1651	0
386	20231124	125100	99455017	1651	1651	1651	1651	0
387	20231124	125000	99455017	1651	1651	1651	1651	60
388	20231124	124900	99355957	1651	1651	1651	1651	500
389	20231124	124800	98530457	1652	1661	1661	1652	274
390	20231124	124700	98076243	1661	1661	1662	1661	855
391	20231124	124600	96656084	1663	1663	1663	1663	0
392	20231124	124500	96656084	1663	1659	1663	1659	113
393	20231124	124400	96468253	1659	1652	1659	1652	620
394	20231124	124300	95440641	1651	1651	1651	1651	0
395	20231124	124200	95440641	1651	1652	1670	1635	12275
396	20231124	124100	75061104	1649	1649	1650	1649	168
397	20231124	124000	74783953	1641	1653	1653	1641	65
398	20231124	123900	74677188	1652	1652	1653	1650	18
399	20231124	123800	74647455	1652	1652	1653	1652	54
400	20231124	123700	74558245	1652	1653	1653	1652	5
401	20231124	123600	74549981	1652	1651	1652	1651	40
402	20231124	123500	74483913	1650	1648	1650	1645	168
403	20231124	123400	74206739	1649	1646	1649	1646	14
404	20231124	123300	74183659	1642	1648	1648	1642	5
405	20231124	123200	74175431	1647	1647	1647	1647	0
406	20231124	123100	74175431	1647	1647	1647	1647	0
407	20231124	123000	74175431	1647	1647	1647	1647	1
408	20231124	122900	74173784	1650	1646	1650	1646	10
409	20231124	122800	74157308	1643	1644	1644	1643	42
410	20231124	122700	74088301	1645	1645	1645	1645	58
411	20231124	122600	73992891	1646	1646	1646	1646	1
412	20231124	122500	73991245	1645	1645	1645	1645	0
413	20231124	122400	73991245	1645	1645	1645	1645	0
414	20231124	122300	73991245	1645	1645	1645	1645	0
415	20231124	122200	73991245	1645	1645	1645	1645	0
416	20231124	122100	73991245	1645	1645	1645	1645	40
417	20231124	122000	73925445	1645	1647	1647	1645	3
418	20231124	121900	73920507	1645	1647	1647	1645	5
419	20231124	121800	73912276	1643	1643	1643	1643	60
420	20231124	121700	73813696	1643	1653	1653	1643	103
421	20231124	121600	73643476	1653	1649	1653	1649	647
422	20231124	121500	72574575	1646	1647	1647	1646	2
423	20231124	121400	72571282	1642	1642	1642	1642	0
424	20231124	121300	72571282	1642	1642	1642	1642	0
425	20231124	121200	72571282	1642	1650	1650	1642	160
426	20231124	121100	72307290	1653	1653	1653	1653	377
427	20231124	121000	71684109	1653	1653	1653	1653	1
428	20231124	120900	71682456	1655	1655	1655	1655	0
429	20231124	120800	71682456	1655	1654	1655	1654	300
430	20231124	120700	71185997	1651	1651	1651	1651	50
431	20231124	120600	71103447	1650	1650	1650	1650	0
432	20231124	120500	71103447	1650	1650	1650	1650	50
433	20231124	120400	71020947	1650	1649	1650	1649	793
434	20231124	120300	69712990	1638	1638	1638	1638	0
435	20231124	120200	69712990	1638	1639	1666	1636	8006
436	20231124	120100	56426033	1639	1632	1639	1632	53
437	20231124	120000	56339516	1632	1632	1632	1632	0
438	20231124	115900	56339516	1632	1632	1632	1632	98
439	20231124	115800	56179580	1643	1643	1643	1643	0
440	20231124	115700	56179580	1643	1646	1646	1643	3
441	20231124	115600	56174645	1641	1641	1641	1641	0
442	20231124	115500	56174645	1641	1643	1643	1641	500
443	20231124	115400	55354142	1637	1637	1637	1637	0
444	20231124	115300	55354142	1637	1637	1637	1637	1
445	20231124	115200	55352505	1646	1646	1646	1646	1
446	20231124	115100	55350859	1651	1651	1651	1651	0
447	20231124	115000	55350859	1651	1651	1651	1651	0
448	20231124	114900	55350859	1651	1651	1651	1651	0
449	20231124	114800	55350859	1651	1651	1651	1651	0
450	20231124	114700	55350859	1651	1651	1651	1651	0
451	20231124	114600	55350859	1651	1644	1651	1644	300
452	20231124	114500	54856211	1648	1644	1648	1644	100
453	20231124	114400	54691651	1645	1645	1645	1645	0
454	20231124	114300	54691651	1645	1645	1645	1645	0
455	20231124	114200	54691651	1645	1645	1645	1645	473
456	20231124	114100	53913566	1645	1645	1645	1645	0
457	20231124	114000	53913566	1645	1645	1645	1645	0
458	20231124	113900	53913566	1645	1645	1645	1645	0
459	20231124	113800	53913566	1645	1645	1645	1645	0
460	20231124	113700	53913566	1645	1645	1645	1645	126
461	20231124	113600	53706296	1646	1641	1646	1640	4140
462	20231124	113500	46895937	1627	1627	1627	1627	0
463	20231124	113400	46895937	1627	1627	1627	1627	0
464	20231124	113300	46895937	1627	1631	1643	1627	220
465	20231124	113200	46536559	1615	1615	1615	1615	0
466	20231124	113100	46536559	1615	1615	1615	1615	0
467	20231124	113000	46536559	1615	1615	1615	1615	0
468	20231124	112900	46536559	1615	1615	1615	1615	0
469	20231124	112800	46536559	1615	1615	1615	1615	0
470	20231124	112700	46536559	1615	1615	1615	1615	0
471	20231124	112600	46536559	1615	1615	1615	1615	0
472	20231124	112500	46536559	1615	1615	1615	1615	0
473	20231124	112400	46536559	1615	1622	1622	1615	290
474	20231124	112300	46067829	1634	1634	1634	1634	0
475	20231124	112200	46067829	1634	1634	1634	1634	0
476	20231124	112100	46067829	1634	1633	1634	1633	97
477	20231124	112000	45909354	1634	1631	1634	1631	29
478	20231124	111900	45862043	1622	1622	1622	1622	0
479	20231124	111800	45862043	1622	1613	1622	1612	759
480	20231124	111700	44636585	1612	1623	1623	1612	120
481	20231124	111600	44442657	1626	1626	1626	1626	0
482	20231124	111500	44442657	1626	1626	1626	1626	0
483	20231124	111400	44442657	1626	1626	1626	1620	1161
484	20231124	111300	42561181	1627	1627	1627	1627	150
485	20231124	111200	42317131	1631	1631	1631	1631	0
486	20231124	111100	42317131	1631	1632	1632	1631	4
487	20231124	111000	42310604	1632	1632	1632	1632	0
488	20231124	110900	42310604	1632	1634	1634	1632	6
489	20231124	110800	42300802	1634	1634	1634	1634	0
490	20231124	110700	42300802	1634	1634	1634	1634	1
491	20231124	110600	42299168	1634	1634	1634	1634	3
492	20231124	110500	42294266	1635	1635	1635	1635	1
493	20231124	110400	42292631	1635	1635	1635	1635	30
494	20231124	110300	42243581	1636	1636	1636	1636	100
495	20231124	110200	42079981	1636	1636	1636	1636	0
496	20231124	110100	42079981	1636	1636	1636	1636	0
497	20231124	110000	42079981	1636	1636	1636	1636	0
498	20231124	105900	42079981	1636	1636	1636	1636	0
499	20231124	105800	42079981	1636	1636	1636	1636	92
500	20231124	105700	41929469	1646	1644	1646	1644	10
501	20231124	105600	41913011	1644	1644	1644	1644	0
502	20231124	105500	41913011	1644	1644	1644	1644	0
503	20231124	105400	41913011	1644	1645	1646	1644	126
504	20231124	105300	41705625	1646	1644	1646	1644	70
505	20231124	105200	41590440	1635	1635	1635	1635	0
506	20231124	105100	41590440	1635	1635	1635	1635	0
507	20231124	105000	41590440	1635	1635	1635	1635	641
508	20231124	104900	40542405	1635	1635	1635	1635	300
509	20231124	104800	40051905	1635	1636	1636	1635	409
510	20231124	104700	39383098	1646	1647	1647	1646	504
511	20231124	104600	38553014	1647	1647	1647	1647	14
512	20231124	104500	38529956	1651	1651	1651	1651	0
513	20231124	104400	38529956	1651	1638	1651	1638	161
514	20231124	104300	38265327	1651	1651	1651	1648	293
515	20231124	104200	37781879	1633	1644	1650	1633	1410
516	20231124	104100	35460111	1645	1645	1645	1645	0
517	20231124	104000	35460111	1645	1645	1645	1645	100
518	20231124	103900	35295611	1646	1645	1646	1645	1000
519	20231124	103800	33649636	1646	1640	1646	1640	490
520	20231124	103700	32844104	1630	1643	1645	1630	201
521	20231124	103600	32513756	1643	1639	1643	1638	1742
522	20231124	103500	29656564	1639	1638	1639	1638	271
523	20231124	103400	29212435	1633	1629	1633	1629	1116
524	20231124	103300	27392677	1629	1629	1629	1629	0
525	20231124	103200	27392677	1629	1629	1629	1629	0
526	20231124	103100	27392677	1629	1630	1630	1629	201
527	20231124	103000	27065148	1629	1629	1629	1629	293
528	20231124	102900	26587851	1625	1625	1625	1625	761
529	20231124	102800	25351226	1625	1625	1625	1625	24
530	20231124	102700	25312226	1625	1618	1625	1618	6607
531	20231124	102600	14603219	1617	1617	1617	1617	0
532	20231124	102500	14603219	1617	1617	1617	1617	5
533	20231124	102400	14595134	1617	1617	1617	1617	21
534	20231124	102300	14561177	1611	1611	1611	1611	1
535	20231124	102200	14559566	1610	1610	1610	1610	0
536	20231124	102100	14559566	1610	1610	1610	1610	0
537	20231124	102000	14559566	1610	1610	1610	1610	578
538	20231124	101900	13628986	1618	1618	1618	1618	0
539	20231124	101800	13628986	1618	1617	1618	1617	4
540	20231124	101700	13622515	1619	1618	1619	1618	3
541	20231124	101600	13617659	1619	1618	1619	1610	28
542	20231124	101500	13572464	1619	1618	1619	1618	19
543	20231124	101400	13541705	1619	1618	1619	1618	20
544	20231124	101300	13509327	1619	1615	1619	1615	30
545	20231124	101200	13460805	1615	1615	1615	1615	15
546	20231124	101100	13436580	1610	1610	1610	1610	0
547	20231124	101000	13436580	1610	1610	1610	1610	0
548	20231124	100900	13436580	1610	1618	1618	1610	21
549	20231124	100800	13402634	1612	1612	1612	1612	0
550	20231124	100700	13402634	1612	1612	1612	1612	0
551	20231124	100600	13402634	1612	1612	1612	1612	0
552	20231124	100500	13402634	1612	1612	1612	1612	82
553	20231124	100400	13270450	1620	1620	1620	1620	0
554	20231124	100300	13270450	1620	1616	1621	1616	10
555	20231124	100200	13254265	1610	1606	1610	1606	725
556	20231124	100100	12087094	1609	1607	1609	1607	100
557	20231124	100000	11926219	1608	1603	1608	1603	115
558	20231124	095900	11741340	1601	1601	1601	1601	0
559	20231124	095800	11741340	1601	1601	1601	1601	0
560	20231124	095700	11741340	1601	1601	1601	1601	1
561	20231124	095600	11739739	1602	1602	1602	1602	45
562	20231124	095500	11667649	1591	1591	1591	1591	0
563	20231124	095400	11667649	1591	1591	1591	1591	0
564	20231124	095300	11667649	1591	1591	1591	1591	0
565	20231124	095200	11667649	1591	1606	1606	1591	70
566	20231124	095100	11555874	1608	1606	1608	1606	123
567	20231124	095000	11358163	1606	1604	1606	1604	638
568	20231124	094900	10333775	1587	1587	1587	1587	0
569	20231124	094800	10333775	1587	1595	1595	1587	300
570	20231124	094700	9857227	1609	1595	1609	1595	497
571	20231124	094600	9060218	1595	1600	1600	1595	114
572	20231124	094500	8878383	1595	1595	1595	1595	0
573	20231124	094400	8878383	1595	1598	1598	1595	304
574	20231124	094300	8393431	1598	1596	1598	1596	252
575	20231124	094200	7991005	1596	1595	1596	1595	115
576	20231124	094100	7807476	1595	1596	1597	1595	306
577	20231124	094000	7318807	1597	1597	1597	1597	3
578	20231124	093900	7314016	1597	1597	1597	1597	31
579	20231124	093800	7264509	1597	1597	1597	1597	0
580	20231124	093700	7264509	1597	1597	1597	1597	16
581	20231124	093600	7238957	1597	1597	1597	1597	0
582	20231124	093500	7238957	1597	1597	1597	1597	2
583	20231124	093400	7235763	1597	1597	1597	1597	0
584	20231124	093300	7235763	1597	1597	1597	1597	15
585	20231124	093200	7211808	1596	1596	1596	1596	2
586	20231124	093100	7208616	1596	1596	1596	1596	0
587	20231124	093000	7208616	1596	1596	1596	1596	2
588	20231124	092900	7205424	1586	1596	1596	1586	72
589	20231124	092800	7091112	1596	1596	1596	1596	0
590	20231124	092700	7091112	1596	1596	1596	1596	0
591	20231124	092600	7091112	1596	1586	1596	1585	334
592	20231124	092500	6560451	1594	1593	1594	1593	80
593	20231124	092400	6433007	1585	1591	1591	1585	480
594	20231124	092300	5670918	1591	1591	1591	1591	0
595	20231124	092200	5670918	1591	1591	1591	1591	24
596	20231124	092100	5632734	1623	1617	1623	1617	100
597	20231124	092000	5470720	1619	1619	1619	1619	0
598	20231124	091900	5470720	1619	1619	1619	1619	0
599	20231124	091800	5470720	1619	1618	1619	1618	87
600	20231124	091700	5329949	1623	1623	1623	1623	0
601	20231124	091600	5329949	1623	1619	1623	1619	250
602	20231124	091500	4924599	1620	1621	1621	1619	810
603	20231124	091400	3611927	1621	1592	1621	1592	500
604	20231124	091300	2806629	1593	1593	1593	1593	0
605	20231124	091200	2806629	1593	1593	1593	1593	0
606	20231124	091100	2806629	1593	1593	1593	1593	0
607	20231124	091000	2806629	1593	1593	1593	1592	411
608	20231124	090900	2151941	1594	1593	1594	1593	16
609	20231124	090800	2126441	1593	1593	1593	1593	0
610	20231124	090700	2126441	1593	1593	1593	1593	101
611	20231124	090600	1965548	1594	1594	1594	1594	0
612	20231124	090500	1965548	1594	1594	1594	1594	546
613	20231124	090400	1095224	1618	1618	1618	1618	101
614	20231124	090300	931806	1615	1615	1615	1615	7
615	20231124	090200	920501	1619	1597	1621	1595	172
616	20231124	090100	643976	1594	1594	1594	1594	0
617	20231124	090000	643976	1594	1594	1594	1594	404