KissMeData/013000/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	185800	169019768	1371	1371	1371	1371	1454
3	20231124	185700	169019768	1371	1371	1371	1371	0
4	20231124	185600	169019768	1371	1371	1371	1371	0
5	20231124	185500	169019768	1371	1371	1371	1371	0
6	20231124	185400	169019768	1371	1371	1371	1371	0
7	20231124	185300	169019768	1371	1371	1371	1371	0
8	20231124	185200	169019768	1371	1371	1371	1371	0
9	20231124	185100	169019768	1371	1371	1371	1371	0
10	20231124	185000	169019768	1371	1371	1371	1371	0
11	20231124	184900	169019768	1371	1371	1371	1371	0
12	20231124	184800	169019768	1371	1371	1371	1371	0
13	20231124	184700	169019768	1371	1371	1371	1371	0
14	20231124	184600	169019768	1371	1371	1371	1371	0
15	20231124	184500	169019768	1371	1371	1371	1371	0
16	20231124	184400	169019768	1371	1371	1371	1371	0
17	20231124	184300	169019768	1371	1371	1371	1371	0
18	20231124	184200	169019768	1371	1371	1371	1371	0
19	20231124	184100	169019768	1371	1371	1371	1371	0
20	20231124	184000	169019768	1371	1371	1371	1371	0
21	20231124	183900	169019768	1371	1371	1371	1371	0
22	20231124	183800	169019768	1371	1371	1371	1371	0
23	20231124	183700	169019768	1371	1371	1371	1371	0
24	20231124	183600	169019768	1371	1371	1371	1371	0
25	20231124	183500	169019768	1371	1371	1371	1371	0
26	20231124	183400	169019768	1371	1371	1371	1371	0
27	20231124	183300	169019768	1371	1371	1371	1371	0
28	20231124	183200	169019768	1371	1371	1371	1371	0
29	20231124	183100	169019768	1371	1371	1371	1371	0
30	20231124	183000	169019768	1371	1371	1371	1371	0
31	20231124	182900	169019768	1371	1371	1371	1371	0
32	20231124	182800	169019768	1371	1371	1371	1371	1454
33	20231124	182700	169019768	1371	1371	1371	1371	0
34	20231124	182600	169019768	1371	1371	1371	1371	0
35	20231124	182500	169019768	1371	1371	1371	1371	0
36	20231124	182400	169019768	1371	1371	1371	1371	0
37	20231124	182300	169019768	1371	1371	1371	1371	0
38	20231124	182200	169019768	1371	1371	1371	1371	0
39	20231124	182100	169019768	1371	1371	1371	1371	0
40	20231124	182000	169019768	1371	1371	1371	1371	0
41	20231124	181900	169019768	1371	1371	1371	1371	0
42	20231124	181800	169019768	1371	1371	1371	1371	0
43	20231124	181700	169019768	1371	1371	1371	1371	0
44	20231124	181600	169019768	1371	1371	1371	1371	0
45	20231124	181500	169019768	1371	1371	1371	1371	0
46	20231124	181400	169019768	1371	1371	1371	1371	0
47	20231124	181300	169019768	1371	1371	1371	1371	0
48	20231124	181200	169019768	1371	1371	1371	1371	0
49	20231124	181100	169019768	1371	1371	1371	1371	0
50	20231124	181000	169019768	1371	1371	1371	1371	0
51	20231124	180900	169019768	1371	1371	1371	1371	0
52	20231124	180800	169019768	1371	1371	1371	1371	0
53	20231124	180700	169019768	1371	1371	1371	1371	0
54	20231124	180600	169019768	1371	1371	1371	1371	0
55	20231124	180500	169019768	1371	1371	1371	1371	0
56	20231124	180400	169019768	1371	1371	1371	1371	0
57	20231124	180300	169019768	1371	1371	1371	1371	0
58	20231124	180200	169019768	1371	1371	1371	1371	0
59	20231124	180100	169019768	1371	1371	1371	1371	0
60	20231124	180000	169019768	1371	1371	1371	1371	0
61	20231124	175900	169019768	1371	1371	1371	1371	0
62	20231124	175800	169019768	1371	1371	1371	1371	1454
63	20231124	175700	169019768	1371	1371	1371	1371	0
64	20231124	175600	169019768	1371	1371	1371	1371	0
65	20231124	175500	169019768	1371	1371	1371	1371	0
66	20231124	175400	169019768	1371	1371	1371	1371	0
67	20231124	175300	169019768	1371	1371	1371	1371	0
68	20231124	175200	169019768	1371	1371	1371	1371	0
69	20231124	175100	169019768	1371	1371	1371	1371	0
70	20231124	175000	169019768	1371	1371	1371	1371	0
71	20231124	174900	169019768	1371	1371	1371	1371	0
72	20231124	174800	169019768	1371	1371	1371	1371	0
73	20231124	174700	169019768	1371	1371	1371	1371	0
74	20231124	174600	169019768	1371	1371	1371	1371	0
75	20231124	174500	169019768	1371	1371	1371	1371	0
76	20231124	174400	169019768	1371	1371	1371	1371	0
77	20231124	174300	169019768	1371	1371	1371	1371	0
78	20231124	174200	169019768	1371	1371	1371	1371	0
79	20231124	174100	169019768	1371	1371	1371	1371	0
80	20231124	174000	169019768	1371	1371	1371	1371	0
81	20231124	173900	169019768	1371	1371	1371	1371	0
82	20231124	173800	169019768	1371	1371	1371	1371	0
83	20231124	173700	169019768	1371	1371	1371	1371	0
84	20231124	173600	169019768	1371	1371	1371	1371	0
85	20231124	173500	169019768	1371	1371	1371	1371	0
86	20231124	173400	169019768	1371	1371	1371	1371	0
87	20231124	173300	169019768	1371	1371	1371	1371	0
88	20231124	173200	169019768	1371	1371	1371	1371	0
89	20231124	173100	169019768	1371	1371	1371	1371	0
90	20231124	173000	169019768	1371	1371	1371	1371	0
91	20231124	172900	169019768	1371	1371	1371	1371	0
92	20231124	172800	169019768	1371	1371	1371	1371	1454
93	20231124	172700	169019768	1371	1371	1371	1371	0
94	20231124	172600	169019768	1371	1371	1371	1371	0
95	20231124	172500	169019768	1371	1371	1371	1371	0
96	20231124	172400	169019768	1371	1371	1371	1371	0
97	20231124	172300	169019768	1371	1371	1371	1371	0
98	20231124	172200	169019768	1371	1371	1371	1371	0
99	20231124	172100	169019768	1371	1371	1371	1371	0
100	20231124	172000	169019768	1371	1371	1371	1371	0
101	20231124	171900	169019768	1371	1371	1371	1371	0
102	20231124	171800	169019768	1371	1371	1371	1371	0
103	20231124	171700	169019768	1371	1371	1371	1371	0
104	20231124	171600	169019768	1371	1371	1371	1371	0
105	20231124	171500	169019768	1371	1371	1371	1371	0
106	20231124	171400	169019768	1371	1371	1371	1371	0
107	20231124	171300	169019768	1371	1371	1371	1371	0
108	20231124	171200	169019768	1371	1371	1371	1371	0
109	20231124	171100	169019768	1371	1371	1371	1371	0
110	20231124	171000	169019768	1371	1371	1371	1371	0
111	20231124	170900	169019768	1371	1371	1371	1371	0
112	20231124	170800	169019768	1371	1371	1371	1371	0
113	20231124	170700	169019768	1371	1371	1371	1371	0
114	20231124	170600	169019768	1371	1371	1371	1371	0
115	20231124	170500	169019768	1371	1371	1371	1371	0
116	20231124	170400	169019768	1371	1371	1371	1371	0
117	20231124	170300	169019768	1371	1371	1371	1371	0
118	20231124	170200	169019768	1371	1371	1371	1371	0
119	20231124	170100	169019768	1371	1371	1371	1371	0
120	20231124	170000	169019768	1371	1371	1371	1371	0
121	20231124	165900	169019768	1371	1371	1371	1371	0
122	20231124	165800	169019768	1371	1371	1371	1371	1454
123	20231124	165700	169019768	1371	1371	1371	1371	0
124	20231124	165600	169019768	1371	1371	1371	1371	0
125	20231124	165500	169019768	1371	1371	1371	1371	0
126	20231124	165400	169019768	1371	1371	1371	1371	0
127	20231124	165300	169019768	1371	1371	1371	1371	0
128	20231124	165200	169019768	1371	1371	1371	1371	0
129	20231124	165100	169019768	1371	1371	1371	1371	0
130	20231124	165000	169019768	1371	1371	1371	1371	0
131	20231124	164900	169019768	1371	1371	1371	1371	0
132	20231124	164800	169019768	1371	1371	1371	1371	0
133	20231124	164700	169019768	1371	1371	1371	1371	0
134	20231124	164600	169019768	1371	1371	1371	1371	0
135	20231124	164500	169019768	1371	1371	1371	1371	0
136	20231124	164400	169019768	1371	1371	1371	1371	0
137	20231124	164300	169019768	1371	1371	1371	1371	0
138	20231124	164200	169019768	1371	1371	1371	1371	0
139	20231124	164100	169019768	1371	1371	1371	1371	0
140	20231124	164000	169019768	1371	1371	1371	1371	0
141	20231124	163900	169019768	1371	1371	1371	1371	0
142	20231124	163800	169019768	1371	1371	1371	1371	0
143	20231124	163700	169019768	1371	1371	1371	1371	0
144	20231124	163600	169019768	1371	1371	1371	1371	0
145	20231124	163500	169019768	1371	1371	1371	1371	0
146	20231124	163400	169019768	1371	1371	1371	1371	0
147	20231124	163300	169019768	1371	1371	1371	1371	0
148	20231124	163200	169019768	1371	1371	1371	1371	0
149	20231124	163100	169019768	1371	1371	1371	1371	0
150	20231124	163000	169019768	1371	1371	1371	1371	0
151	20231124	162900	169019768	1371	1371	1371	1371	0
152	20231124	162800	169019768	1371	1371	1371	1371	1454
153	20231124	162700	169019768	1371	1371	1371	1371	0
154	20231124	162600	169019768	1371	1371	1371	1371	0
155	20231124	162500	169019768	1371	1371	1371	1371	0
156	20231124	162400	169019768	1371	1371	1371	1371	0
157	20231124	162300	169019768	1371	1371	1371	1371	0
158	20231124	162200	169019768	1371	1371	1371	1371	0
159	20231124	162100	169019768	1371	1371	1371	1371	0
160	20231124	162000	169019768	1371	1371	1371	1371	0
161	20231124	161900	169019768	1371	1371	1371	1371	0
162	20231124	161800	169019768	1371	1371	1371	1371	0
163	20231124	161700	169019768	1371	1371	1371	1371	0
164	20231124	161600	169019768	1371	1371	1371	1371	0
165	20231124	161500	169019768	1371	1371	1371	1371	0
166	20231124	161400	169019768	1371	1371	1371	1371	0
167	20231124	161300	169019768	1371	1371	1371	1371	0
168	20231124	161200	169019768	1371	1371	1371	1371	0
169	20231124	161100	169019768	1371	1371	1371	1371	0
170	20231124	161000	169019768	1371	1371	1371	1371	0
171	20231124	160900	169019768	1371	1371	1371	1371	0
172	20231124	160800	169019768	1371	1371	1371	1371	0
173	20231124	160700	169019768	1371	1371	1371	1371	0
174	20231124	160600	169019768	1371	1371	1371	1371	0
175	20231124	160500	169019768	1371	1371	1371	1371	0
176	20231124	160400	169019768	1371	1371	1371	1371	0
177	20231124	160300	169019768	1371	1371	1371	1371	0
178	20231124	160200	169019768	1371	1371	1371	1371	0
179	20231124	160100	169019768	1371	1371	1371	1371	0
180	20231124	160000	169019768	1371	1371	1371	1371	0
181	20231124	155900	169019768	1371	1371	1371	1371	0
182	20231124	155800	169019768	1371	1371	1371	1371	1454
183	20231124	155700	169019768	1371	1371	1371	1371	0
184	20231124	155600	169019768	1371	1371	1371	1371	0
185	20231124	155500	169019768	1371	1371	1371	1371	0
186	20231124	155400	169019768	1371	1371	1371	1371	0
187	20231124	155300	169019768	1371	1371	1371	1371	0
188	20231124	155200	169019768	1371	1371	1371	1371	0
189	20231124	155100	169019768	1371	1371	1371	1371	0
190	20231124	155000	169019768	1371	1371	1371	1371	0
191	20231124	154900	169019768	1371	1371	1371	1371	0
192	20231124	154800	169019768	1371	1371	1371	1371	0
193	20231124	154700	169019768	1371	1371	1371	1371	0
194	20231124	154600	169019768	1371	1371	1371	1371	0
195	20231124	154500	169019768	1371	1371	1371	1371	0
196	20231124	154400	169019768	1371	1371	1371	1371	0
197	20231124	154300	169019768	1371	1371	1371	1371	0
198	20231124	154200	169019768	1371	1371	1371	1371	0
199	20231124	154100	169019768	1371	1371	1371	1371	0
200	20231124	154000	169019768	1371	1371	1371	1371	0
201	20231124	153900	169019768	1371	1371	1371	1371	0
202	20231124	153800	169019768	1371	1371	1371	1371	0
203	20231124	153700	169019768	1371	1371	1371	1371	0
204	20231124	153600	169019768	1371	1371	1371	1371	0
205	20231124	153500	169019768	1371	1371	1371	1371	0
206	20231124	153400	169019768	1371	1371	1371	1371	0
207	20231124	153300	169019768	1371	1371	1371	1371	0
208	20231124	153200	169019768	1371	1371	1371	1371	0
209	20231124	153100	169019768	1371	1371	1371	1371	0
210	20231124	153000	169019768	1371	1371	1371	1371	1454
211	20231124	152900	167026334	1370	1370	1370	1370	0
212	20231124	152800	167026334	1370	1370	1370	1370	0
213	20231124	152700	167026334	1370	1370	1370	1370	0
214	20231124	152600	167026334	1370	1370	1370	1370	0
215	20231124	152500	167026334	1370	1370	1370	1370	0
216	20231124	152400	167026334	1370	1370	1370	1370	0
217	20231124	152300	167026334	1370	1370	1370	1370	0
218	20231124	152200	167026334	1370	1370	1370	1370	0
219	20231124	152100	167026334	1370	1370	1370	1370	0
220	20231124	152000	167026334	1370	1370	1370	1370	0
221	20231124	151900	167026334	1370	1371	1371	1370	462
222	20231124	151800	166393384	1371	1369	1371	1369	758
223	20231124	151700	165354181	1369	1370	1370	1369	1368
224	20231124	151600	163480028	1369	1369	1369	1369	13
225	20231124	151500	163462231	1370	1368	1370	1368	7003
226	20231124	151400	153868730	1367	1367	1367	1367	10
227	20231124	151300	153855060	1366	1366	1366	1366	0
228	20231124	151200	153855060	1366	1367	1369	1366	3963
229	20231124	151100	148438643	1367	1367	1367	1367	6116
230	20231124	151000	140078071	1367	1366	1367	1366	11
231	20231124	150900	140063036	1366	1366	1366	1366	1044
232	20231124	150800	138636932	1366	1366	1366	1366	50
233	20231124	150700	138568632	1366	1364	1367	1364	5953
234	20231124	150600	130434965	1364	1364	1364	1364	0
235	20231124	150500	130434965	1364	1364	1364	1364	100
236	20231124	150400	130298565	1364	1364	1364	1364	340
237	20231124	150300	129834805	1364	1363	1364	1363	1395
238	20231124	150200	127932415	1363	1363	1363	1363	610
239	20231124	150100	127100985	1363	1363	1363	1363	30
240	20231124	150000	127060095	1364	1364	1364	1364	1
241	20231124	145900	127058731	1363	1363	1363	1363	2661
242	20231124	145800	123431788	1363	1363	1363	1363	1
243	20231124	145700	123430425	1362	1362	1362	1362	8
244	20231124	145600	123419529	1362	1362	1362	1362	142
245	20231124	145500	123226125	1362	1362	1362	1362	50
246	20231124	145400	123158025	1363	1363	1363	1363	0
247	20231124	145300	123158025	1363	1362	1363	1362	1251
248	20231124	145200	121453162	1362	1362	1362	1362	0
249	20231124	145100	121453162	1362	1362	1362	1362	180
250	20231124	145000	121208002	1363	1363	1363	1363	1
251	20231124	144900	121206639	1363	1363	1363	1363	1
252	20231124	144800	121205276	1362	1363	1363	1362	839
253	20231124	144700	120061824	1363	1363	1363	1363	4
254	20231124	144600	120056372	1363	1363	1363	1362	754
255	20231124	144500	119028671	1363	1363	1363	1363	311
256	20231124	144400	118604778	1363	1363	1363	1363	2
257	20231124	144300	118602052	1363	1363	1363	1363	3
258	20231124	144200	118597963	1363	1363	1363	1363	5
259	20231124	144100	118591148	1363	1363	1363	1363	1
260	20231124	144000	118589785	1361	1363	1363	1361	10002
261	20231124	143900	104977057	1362	1362	1362	1362	86
262	20231124	143800	104859925	1362	1361	1362	1361	1005
263	20231124	143700	103492116	1362	1362	1362	1362	15
264	20231124	143600	103471686	1362	1362	1362	1362	10
265	20231124	143500	103458066	1363	1363	1363	1363	0
266	20231124	143400	103458066	1363	1363	1363	1363	8
267	20231124	143300	103447162	1363	1363	1363	1363	2
268	20231124	143200	103444436	1363	1363	1363	1363	2
269	20231124	143100	103441710	1361	1363	1363	1361	756
270	20231124	143000	102412787	1363	1363	1363	1363	3
271	20231124	142900	102408698	1363	1363	1363	1363	2
272	20231124	142800	102405972	1363	1362	1363	1362	465
273	20231124	142700	101772396	1361	1361	1361	1361	8
274	20231124	142600	101761508	1361	1361	1361	1361	1
275	20231124	142500	101760147	1361	1361	1361	1361	0
276	20231124	142400	101760147	1361	1361	1361	1361	0
277	20231124	142300	101760147	1361	1362	1362	1361	3
278	20231124	142200	101756063	1363	1363	1363	1363	0
279	20231124	142100	101756063	1363	1363	1363	1363	1
280	20231124	142000	101754700	1359	1362	1362	1359	361
281	20231124	141900	101264095	1363	1363	1363	1363	0
282	20231124	141800	101264095	1363	1363	1363	1363	0
283	20231124	141700	101264095	1363	1363	1363	1363	0
284	20231124	141600	101264095	1363	1362	1363	1362	4
285	20231124	141500	101258646	1362	1362	1362	1362	247
286	20231124	141400	100922232	1363	1362	1363	1362	810
287	20231124	141300	99818971	1363	1363	1363	1363	9
288	20231124	141200	99806704	1363	1363	1363	1363	0
289	20231124	141100	99806704	1363	1362	1363	1362	1501
290	20231124	141000	97762341	1363	1363	1363	1363	35
291	20231124	140900	97714636	1363	1363	1363	1363	0
292	20231124	140800	97714636	1363	1363	1363	1362	1151
293	20231124	140700	96145973	1363	1363	1363	1363	0
294	20231124	140600	96145973	1363	1363	1363	1363	0
295	20231124	140500	96145973	1363	1363	1363	1363	0
296	20231124	140400	96145973	1363	1363	1363	1363	10
297	20231124	140300	96132343	1363	1363	1363	1363	0
298	20231124	140200	96132343	1363	1363	1363	1363	0
299	20231124	140100	96132343	1363	1363	1363	1363	0
300	20231124	140000	96132343	1363	1363	1363	1363	100
301	20231124	135900	95996043	1363	1363	1363	1363	131
302	20231124	135800	95817490	1363	1362	1363	1362	744
303	20231124	135700	94803918	1362	1363	1363	1362	3480
304	20231124	135600	90064028	1363	1363	1363	1363	639
305	20231124	135500	89193071	1363	1363	1363	1363	500
306	20231124	135400	88511571	1363	1363	1363	1363	8
307	20231124	135300	88500667	1363	1361	1363	1360	764
308	20231124	135200	87460058	1360	1359	1360	1359	2882
309	20231124	135100	83542477	1358	1358	1358	1358	0
310	20231124	135000	83542477	1358	1358	1358	1358	0
311	20231124	134900	83542477	1358	1358	1358	1358	0
312	20231124	134800	83542477	1358	1358	1358	1358	0
313	20231124	134700	83542477	1358	1358	1358	1358	0
314	20231124	134600	83542477	1358	1358	1358	1358	83
315	20231124	134500	83429763	1357	1357	1357	1357	1
316	20231124	134400	83428406	1358	1358	1358	1358	417
317	20231124	134300	82862120	1358	1358	1358	1358	0
318	20231124	134200	82862120	1358	1358	1358	1358	0
319	20231124	134100	82862120	1358	1358	1358	1358	0
320	20231124	134000	82862120	1358	1358	1358	1358	0
321	20231124	133900	82862120	1358	1358	1358	1358	0
322	20231124	133800	82862120	1358	1358	1358	1358	0
323	20231124	133700	82862120	1358	1357	1358	1357	813
324	20231124	133600	81758779	1357	1357	1357	1357	8
325	20231124	133500	81747923	1357	1357	1357	1357	158
326	20231124	133400	81533517	1357	1357	1357	1357	42
327	20231124	133300	81476523	1357	1357	1357	1357	58
328	20231124	133200	81397817	1358	1358	1358	1358	100
329	20231124	133100	81262017	1358	1358	1358	1358	147
330	20231124	133000	81062391	1358	1358	1358	1358	0
331	20231124	132900	81062391	1358	1358	1358	1358	245
332	20231124	132800	80729681	1358	1358	1358	1358	0
333	20231124	132700	80729681	1358	1358	1358	1358	30
334	20231124	132600	80688941	1358	1358	1358	1358	2
335	20231124	132500	80686225	1358	1358	1358	1358	27
336	20231124	132400	80649559	1358	1358	1358	1358	1007
337	20231124	132300	79282053	1358	1358	1358	1358	0
338	20231124	132200	79282053	1358	1358	1358	1358	0
339	20231124	132100	79282053	1358	1358	1358	1358	0
340	20231124	132000	79282053	1358	1358	1358	1358	0
341	20231124	131900	79282053	1358	1358	1358	1358	83
342	20231124	131800	79169339	1356	1356	1356	1356	0
343	20231124	131700	79169339	1356	1356	1356	1356	221
344	20231124	131600	78869663	1356	1356	1356	1356	7
345	20231124	131500	78860171	1356	1356	1356	1356	0
346	20231124	131400	78860171	1356	1356	1356	1356	20
347	20231124	131300	78833051	1356	1356	1356	1356	8
348	20231124	131200	78822203	1356	1356	1356	1356	744
349	20231124	131100	77813339	1356	1356	1356	1356	0
350	20231124	131000	77813339	1356	1356	1356	1356	400
351	20231124	130900	77270939	1356	1356	1356	1356	600
352	20231124	130800	76457339	1356	1356	1356	1356	0
353	20231124	130700	76457339	1356	1356	1356	1356	0
354	20231124	130600	76457339	1356	1356	1356	1356	0
355	20231124	130500	76457339	1356	1356	1356	1356	0
356	20231124	130400	76457339	1356	1356	1356	1356	0
357	20231124	130300	76457339	1356	1356	1356	1356	450
358	20231124	130200	75847139	1358	1358	1358	1358	0
359	20231124	130100	75847139	1358	1358	1358	1358	0
360	20231124	130000	75847139	1358	1358	1358	1358	0
361	20231124	125900	75847139	1358	1358	1358	1358	0
362	20231124	125800	75847139	1358	1358	1358	1358	0
363	20231124	125700	75847139	1358	1358	1358	1358	0
364	20231124	125600	75847139	1358	1358	1358	1358	0
365	20231124	125500	75847139	1358	1358	1358	1358	0
366	20231124	125400	75847139	1358	1358	1358	1358	0
367	20231124	125300	75847139	1358	1358	1358	1358	0
368	20231124	125200	75847139	1358	1358	1358	1358	0
369	20231124	125100	75847139	1358	1358	1358	1358	1000
370	20231124	125000	74489139	1358	1358	1358	1358	0
371	20231124	124900	74489139	1358	1358	1358	1358	0
372	20231124	124800	74489139	1358	1358	1358	1358	0
373	20231124	124700	74489139	1358	1358	1358	1358	0
374	20231124	124600	74489139	1358	1358	1358	1358	0
375	20231124	124500	74489139	1358	1358	1358	1358	0
376	20231124	124400	74489139	1358	1358	1358	1358	0
377	20231124	124300	74489139	1358	1358	1358	1358	0
378	20231124	124200	74489139	1358	1358	1358	1358	0
379	20231124	124100	74489139	1358	1358	1358	1358	0
380	20231124	124000	74489139	1358	1358	1358	1358	0
381	20231124	123900	74489139	1358	1358	1358	1358	0
382	20231124	123800	74489139	1358	1358	1358	1358	0
383	20231124	123700	74489139	1358	1358	1358	1358	249
384	20231124	123600	74150997	1358	1358	1358	1358	27
385	20231124	123500	74114331	1358	1356	1358	1356	5659
386	20231124	123400	66435590	1356	1356	1356	1356	905
387	20231124	123300	65208410	1356	1356	1356	1356	0
388	20231124	123200	65208410	1356	1356	1356	1356	0
389	20231124	123100	65208410	1356	1356	1356	1356	1
390	20231124	123000	65207054	1356	1356	1356	1356	0
391	20231124	122900	65207054	1356	1356	1356	1356	0
392	20231124	122800	65207054	1356	1356	1356	1356	0
393	20231124	122700	65207054	1356	1356	1356	1356	0
394	20231124	122600	65207054	1356	1356	1356	1356	0
395	20231124	122500	65207054	1356	1356	1356	1356	1
396	20231124	122400	65205698	1355	1355	1355	1355	932
397	20231124	122300	63942838	1354	1354	1354	1354	0
398	20231124	122200	63942838	1354	1354	1354	1354	0
399	20231124	122100	63942838	1354	1354	1354	1354	0
400	20231124	122000	63942838	1354	1354	1354	1354	80
401	20231124	121900	63834518	1355	1355	1355	1355	0
402	20231124	121800	63834518	1355	1355	1355	1355	0
403	20231124	121700	63834518	1355	1355	1355	1355	0
404	20231124	121600	63834518	1355	1355	1355	1355	0
405	20231124	121500	63834518	1355	1355	1355	1355	0
406	20231124	121400	63834518	1355	1355	1355	1355	0
407	20231124	121300	63834518	1355	1355	1355	1355	0
408	20231124	121200	63834518	1355	1355	1355	1355	0
409	20231124	121100	63834518	1355	1355	1355	1355	0
410	20231124	121000	63834518	1355	1355	1355	1355	0
411	20231124	120900	63834518	1355	1355	1355	1355	0
412	20231124	120800	63834518	1355	1355	1355	1355	0
413	20231124	120700	63834518	1355	1355	1355	1355	0
414	20231124	120600	63834518	1355	1355	1355	1355	1
415	20231124	120500	63833163	1353	1353	1353	1353	1000
416	20231124	120400	62480163	1352	1352	1352	1352	0
417	20231124	120300	62480163	1352	1352	1352	1352	0
418	20231124	120200	62480163	1352	1352	1352	1352	0
419	20231124	120100	62480163	1352	1352	1352	1352	0
420	20231124	120000	62480163	1352	1352	1352	1352	0
421	20231124	115900	62480163	1352	1352	1352	1352	100
422	20231124	115800	62344963	1352	1352	1352	1352	0
423	20231124	115700	62344963	1352	1352	1352	1352	0
424	20231124	115600	62344963	1352	1352	1352	1352	0
425	20231124	115500	62344963	1352	1352	1352	1352	0
426	20231124	115400	62344963	1352	1352	1352	1352	0
427	20231124	115300	62344963	1352	1352	1352	1352	0
428	20231124	115200	62344963	1352	1352	1352	1352	120
429	20231124	115100	62182723	1352	1352	1352	1352	32
430	20231124	115000	62139459	1352	1352	1352	1352	0
431	20231124	114900	62139459	1352	1352	1352	1352	0
432	20231124	114800	62139459	1352	1352	1352	1352	0
433	20231124	114700	62139459	1352	1352	1352	1352	0
434	20231124	114600	62139459	1352	1352	1352	1352	0
435	20231124	114500	62139459	1352	1352	1352	1352	0
436	20231124	114400	62139459	1352	1352	1352	1352	266
437	20231124	114300	61779827	1356	1356	1356	1356	0
438	20231124	114200	61779827	1356	1356	1356	1356	0
439	20231124	114100	61779827	1356	1356	1356	1356	0
440	20231124	114000	61779827	1356	1356	1356	1356	0
441	20231124	113900	61779827	1356	1356	1356	1356	0
442	20231124	113800	61779827	1356	1356	1356	1356	0
443	20231124	113700	61779827	1356	1356	1356	1356	0
444	20231124	113600	61779827	1356	1356	1356	1356	0
445	20231124	113500	61779827	1356	1356	1356	1356	0
446	20231124	113400	61779827	1356	1356	1356	1356	0
447	20231124	113300	61779827	1356	1356	1356	1356	0
448	20231124	113200	61779827	1356	1355	1356	1355	9504
449	20231124	113100	48897293	1354	1354	1354	1354	500
450	20231124	113000	48220293	1355	1355	1355	1355	0
451	20231124	112900	48220293	1355	1355	1355	1355	1
452	20231124	112800	48218938	1355	1355	1355	1355	0
453	20231124	112700	48218938	1355	1355	1355	1355	0
454	20231124	112600	48218938	1355	1353	1355	1353	1508
455	20231124	112500	46176339	1353	1353	1353	1353	0
456	20231124	112400	46176339	1353	1353	1353	1353	0
457	20231124	112300	46176339	1353	1353	1353	1353	0
458	20231124	112200	46176339	1353	1353	1353	1353	0
459	20231124	112100	46176339	1353	1353	1353	1353	0
460	20231124	112000	46176339	1353	1353	1353	1353	0
461	20231124	111900	46176339	1353	1353	1353	1353	0
462	20231124	111800	46176339	1353	1353	1353	1353	0
463	20231124	111700	46176339	1353	1353	1353	1353	0
464	20231124	111600	46176339	1353	1353	1353	1353	0
465	20231124	111500	46176339	1353	1353	1353	1353	32
466	20231124	111400	46133043	1353	1353	1353	1353	6
467	20231124	111300	46124925	1353	1353	1353	1353	2
468	20231124	111200	46122219	1353	1353	1353	1353	0
469	20231124	111100	46122219	1353	1353	1353	1353	1
470	20231124	111000	46120866	1352	1352	1352	1352	0
471	20231124	110900	46120866	1352	1352	1352	1352	2786
472	20231124	110800	42354194	1352	1352	1352	1352	0
473	20231124	110700	42354194	1352	1352	1352	1352	0
474	20231124	110600	42354194	1352	1352	1352	1352	0
475	20231124	110500	42354194	1352	1352	1352	1352	9
476	20231124	110400	42342026	1352	1352	1352	1352	0
477	20231124	110300	42342026	1352	1352	1352	1352	0
478	20231124	110200	42342026	1352	1352	1352	1352	9
479	20231124	110100	42329858	1351	1351	1351	1351	0
480	20231124	110000	42329858	1351	1351	1351	1351	0
481	20231124	105900	42329858	1351	1351	1351	1351	0
482	20231124	105800	42329858	1351	1351	1351	1351	120
483	20231124	105700	42167738	1351	1351	1351	1351	0
484	20231124	105600	42167738	1351	1351	1351	1351	0
485	20231124	105500	42167738	1351	1351	1351	1351	0
486	20231124	105400	42167738	1351	1351	1351	1351	5463
487	20231124	105300	34787225	1352	1352	1352	1352	0
488	20231124	105200	34787225	1352	1352	1352	1352	0
489	20231124	105100	34787225	1352	1352	1352	1352	15
490	20231124	105000	34766945	1352	1352	1352	1352	0
491	20231124	104900	34766945	1352	1352	1352	1352	0
492	20231124	104800	34766945	1352	1352	1352	1352	331
493	20231124	104700	34319433	1352	1352	1352	1352	0
494	20231124	104600	34319433	1352	1352	1352	1352	100
495	20231124	104500	34184233	1352	1352	1352	1352	1
496	20231124	104400	34182881	1351	1351	1351	1351	9
497	20231124	104300	34170722	1352	1352	1352	1352	0
498	20231124	104200	34170722	1352	1352	1352	1352	0
499	20231124	104100	34170722	1352	1352	1352	1352	0
500	20231124	104000	34170722	1352	1352	1352	1352	0
501	20231124	103900	34170722	1352	1352	1352	1352	0
502	20231124	103800	34170722	1352	1352	1352	1352	2
503	20231124	103700	34168018	1352	1352	1352	1352	0
504	20231124	103600	34168018	1352	1352	1352	1352	10
505	20231124	103500	34154498	1352	1352	1352	1352	27
506	20231124	103400	34117994	1352	1352	1352	1352	3895
507	20231124	103300	28851954	1351	1351	1351	1351	0
508	20231124	103200	28851954	1351	1351	1351	1351	0
509	20231124	103100	28851954	1351	1351	1351	1351	0
510	20231124	103000	28851954	1351	1351	1351	1351	0
511	20231124	102900	28851954	1351	1351	1351	1351	0
512	20231124	102800	28851954	1351	1351	1351	1351	0
513	20231124	102700	28851954	1351	1351	1351	1351	0
514	20231124	102600	28851954	1351	1351	1351	1351	0
515	20231124	102500	28851954	1351	1351	1351	1351	0
516	20231124	102400	28851954	1351	1351	1351	1351	0
517	20231124	102300	28851954	1351	1351	1351	1351	551
518	20231124	102200	28107553	1351	1351	1351	1351	0
519	20231124	102100	28107553	1351	1351	1351	1351	0
520	20231124	102000	28107553	1351	1351	1351	1351	0
521	20231124	101900	28107553	1351	1351	1351	1351	0
522	20231124	101800	28107553	1351	1351	1351	1351	0
523	20231124	101700	28107553	1351	1351	1351	1351	0
524	20231124	101600	28107553	1351	1351	1351	1351	0
525	20231124	101500	28107553	1351	1351	1351	1351	0
526	20231124	101400	28107553	1351	1351	1351	1351	1
527	20231124	101300	28106202	1350	1350	1350	1350	0
528	20231124	101200	28106202	1350	1350	1350	1350	0
529	20231124	101100	28106202	1350	1350	1350	1350	0
530	20231124	101000	28106202	1350	1350	1350	1350	646
531	20231124	100900	27234102	1351	1352	1352	1351	5501
532	20231124	100800	19797198	1353	1353	1353	1353	1
533	20231124	100700	19795845	1352	1352	1352	1352	0
534	20231124	100600	19795845	1352	1352	1352	1352	7
535	20231124	100500	19786381	1353	1353	1353	1353	0
536	20231124	100400	19786381	1353	1353	1353	1353	0
537	20231124	100300	19786381	1353	1353	1353	1353	1
538	20231124	100200	19785028	1352	1352	1352	1352	0
539	20231124	100100	19785028	1352	1352	1352	1352	1
540	20231124	100000	19783676	1353	1353	1353	1353	1
541	20231124	095900	19782323	1350	1351	1351	1350	330
542	20231124	095800	19336682	1352	1352	1352	1352	222
543	20231124	095700	19036538	1353	1353	1353	1353	0
544	20231124	095600	19036538	1353	1353	1353	1353	0
545	20231124	095500	19036538	1353	1353	1353	1353	0
546	20231124	095400	19036538	1353	1353	1353	1353	0
547	20231124	095300	19036538	1353	1353	1353	1353	0
548	20231124	095200	19036538	1353	1353	1353	1353	10
549	20231124	095100	19023008	1353	1353	1353	1353	12
550	20231124	095000	19006772	1352	1353	1353	1352	800
551	20231124	094900	17924572	1353	1353	1353	1353	740
552	20231124	094800	16923352	1353	1353	1353	1353	0
553	20231124	094700	16923352	1353	1353	1353	1353	0
554	20231124	094600	16923352	1353	1353	1353	1353	1
555	20231124	094500	16921999	1352	1351	1352	1351	493
556	20231124	094400	16255623	1352	1352	1352	1352	0
557	20231124	094300	16255623	1352	1351	1352	1351	27
558	20231124	094200	16219121	1350	1352	1352	1350	1674
559	20231124	094100	13955926	1352	1352	1352	1352	25
560	20231124	094000	13922126	1353	1352	1353	1352	23
561	20231124	093900	13891029	1352	1352	1352	1352	112
562	20231124	093800	13739605	1353	1353	1353	1353	3
563	20231124	093700	13735546	1353	1353	1353	1353	4
564	20231124	093600	13730134	1353	1353	1353	1352	619
565	20231124	093500	12892692	1353	1353	1353	1353	1
566	20231124	093400	12891339	1352	1354	1354	1352	154
567	20231124	093300	12682878	1355	1355	1355	1355	0
568	20231124	093200	12682878	1355	1355	1355	1355	5
569	20231124	093100	12676103	1354	1354	1354	1354	0
570	20231124	093000	12676103	1354	1354	1354	1354	0
571	20231124	092900	12676103	1354	1353	1354	1353	129
572	20231124	092800	12501561	1354	1354	1354	1354	0
573	20231124	092700	12501561	1354	1354	1354	1354	14
574	20231124	092600	12482605	1355	1355	1355	1355	0
575	20231124	092500	12482605	1355	1355	1355	1355	2
576	20231124	092400	12479895	1355	1355	1355	1353	163
577	20231124	092300	12259160	1355	1354	1355	1354	606
578	20231124	092200	11438631	1353	1353	1353	1353	2
579	20231124	092100	11435925	1352	1352	1352	1352	4443
580	20231124	092000	5428989	1352	1352	1352	1352	2
581	20231124	091900	5426285	1352	1351	1352	1351	13
582	20231124	091800	5408716	1352	1351	1352	1351	46
583	20231124	091700	5346565	1351	1350	1351	1350	99
584	20231124	091600	5212856	1350	1350	1351	1350	1037
585	20231124	091500	3811945	1350	1350	1350	1350	74
586	20231124	091400	3712045	1350	1349	1350	1349	1000
587	20231124	091300	2362047	1346	1346	1346	1346	0
588	20231124	091200	2362047	1346	1347	1347	1346	1175
589	20231124	091100	780477	1350	1350	1350	1350	0
590	20231124	091000	780477	1350	1349	1350	1349	5
591	20231124	090900	773731	1349	1349	1349	1349	159
592	20231124	090800	559240	1349	1349	1349	1349	0
593	20231124	090700	559240	1349	1349	1349	1349	7
594	20231124	090600	549797	1349	1349	1349	1349	204
595	20231124	090500	274601	1349	1349	1349	1349	0
596	20231124	090400	274601	1349	1349	1349	1349	0
597	20231124	090300	274601	1349	1347	1349	1347	8
598	20231124	090200	263816	1346	1346	1346	1346	0
599	20231124	090100	263816	1346	1346	1346	1346	0
600	20231124	090000	263816	1346	1346	1346	1346	196