KissMeData/217730/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	203800	336107697	1340	1340	1340	1340	2047
3	20231124	203700	336107697	1340	1340	1340	1340	0
4	20231124	203600	336107697	1340	1340	1340	1340	0
5	20231124	203500	336107697	1340	1340	1340	1340	0
6	20231124	203400	336107697	1340	1340	1340	1340	0
7	20231124	203300	336107697	1340	1340	1340	1340	0
8	20231124	203200	336107697	1340	1340	1340	1340	0
9	20231124	203100	336107697	1340	1340	1340	1340	0
10	20231124	203000	336107697	1340	1340	1340	1340	0
11	20231124	202900	336107697	1340	1340	1340	1340	0
12	20231124	202800	336107697	1340	1340	1340	1340	0
13	20231124	202700	336107697	1340	1340	1340	1340	0
14	20231124	202600	336107697	1340	1340	1340	1340	0
15	20231124	202500	336107697	1340	1340	1340	1340	0
16	20231124	202400	336107697	1340	1340	1340	1340	0
17	20231124	202300	336107697	1340	1340	1340	1340	0
18	20231124	202200	336107697	1340	1340	1340	1340	0
19	20231124	202100	336107697	1340	1340	1340	1340	0
20	20231124	202000	336107697	1340	1340	1340	1340	0
21	20231124	201900	336107697	1340	1340	1340	1340	0
22	20231124	201800	336107697	1340	1340	1340	1340	0
23	20231124	201700	336107697	1340	1340	1340	1340	0
24	20231124	201600	336107697	1340	1340	1340	1340	0
25	20231124	201500	336107697	1340	1340	1340	1340	0
26	20231124	201400	336107697	1340	1340	1340	1340	0
27	20231124	201300	336107697	1340	1340	1340	1340	0
28	20231124	201200	336107697	1340	1340	1340	1340	0
29	20231124	201100	336107697	1340	1340	1340	1340	0
30	20231124	201000	336107697	1340	1340	1340	1340	0
31	20231124	200900	336107697	1340	1340	1340	1340	0
32	20231124	200800	336107697	1340	1340	1340	1340	2047
33	20231124	200700	336107697	1340	1340	1340	1340	0
34	20231124	200600	336107697	1340	1340	1340	1340	0
35	20231124	200500	336107697	1340	1340	1340	1340	0
36	20231124	200400	336107697	1340	1340	1340	1340	0
37	20231124	200300	336107697	1340	1340	1340	1340	0
38	20231124	200200	336107697	1340	1340	1340	1340	0
39	20231124	200100	336107697	1340	1340	1340	1340	0
40	20231124	200000	336107697	1340	1340	1340	1340	0
41	20231124	195900	336107697	1340	1340	1340	1340	0
42	20231124	195800	336107697	1340	1340	1340	1340	0
43	20231124	195700	336107697	1340	1340	1340	1340	0
44	20231124	195600	336107697	1340	1340	1340	1340	0
45	20231124	195500	336107697	1340	1340	1340	1340	0
46	20231124	195400	336107697	1340	1340	1340	1340	0
47	20231124	195300	336107697	1340	1340	1340	1340	0
48	20231124	195200	336107697	1340	1340	1340	1340	0
49	20231124	195100	336107697	1340	1340	1340	1340	0
50	20231124	195000	336107697	1340	1340	1340	1340	0
51	20231124	194900	336107697	1340	1340	1340	1340	0
52	20231124	194800	336107697	1340	1340	1340	1340	0
53	20231124	194700	336107697	1340	1340	1340	1340	0
54	20231124	194600	336107697	1340	1340	1340	1340	0
55	20231124	194500	336107697	1340	1340	1340	1340	0
56	20231124	194400	336107697	1340	1340	1340	1340	0
57	20231124	194300	336107697	1340	1340	1340	1340	0
58	20231124	194200	336107697	1340	1340	1340	1340	0
59	20231124	194100	336107697	1340	1340	1340	1340	0
60	20231124	194000	336107697	1340	1340	1340	1340	0
61	20231124	193900	336107697	1340	1340	1340	1340	0
62	20231124	193800	336107697	1340	1340	1340	1340	2047
63	20231124	193700	336107697	1340	1340	1340	1340	0
64	20231124	193600	336107697	1340	1340	1340	1340	0
65	20231124	193500	336107697	1340	1340	1340	1340	0
66	20231124	193400	336107697	1340	1340	1340	1340	0
67	20231124	193300	336107697	1340	1340	1340	1340	0
68	20231124	193200	336107697	1340	1340	1340	1340	0
69	20231124	193100	336107697	1340	1340	1340	1340	0
70	20231124	193000	336107697	1340	1340	1340	1340	0
71	20231124	192900	336107697	1340	1340	1340	1340	0
72	20231124	192800	336107697	1340	1340	1340	1340	0
73	20231124	192700	336107697	1340	1340	1340	1340	0
74	20231124	192600	336107697	1340	1340	1340	1340	0
75	20231124	192500	336107697	1340	1340	1340	1340	0
76	20231124	192400	336107697	1340	1340	1340	1340	0
77	20231124	192300	336107697	1340	1340	1340	1340	0
78	20231124	192200	336107697	1340	1340	1340	1340	0
79	20231124	192100	336107697	1340	1340	1340	1340	0
80	20231124	192000	336107697	1340	1340	1340	1340	0
81	20231124	191900	336107697	1340	1340	1340	1340	0
82	20231124	191800	336107697	1340	1340	1340	1340	0
83	20231124	191700	336107697	1340	1340	1340	1340	0
84	20231124	191600	336107697	1340	1340	1340	1340	0
85	20231124	191500	336107697	1340	1340	1340	1340	0
86	20231124	191400	336107697	1340	1340	1340	1340	0
87	20231124	191300	336107697	1340	1340	1340	1340	0
88	20231124	191200	336107697	1340	1340	1340	1340	0
89	20231124	191100	336107697	1340	1340	1340	1340	0
90	20231124	191000	336107697	1340	1340	1340	1340	0
91	20231124	190900	336107697	1340	1340	1340	1340	0
92	20231124	190800	336107697	1340	1340	1340	1340	2047
93	20231124	190700	336107697	1340	1340	1340	1340	0
94	20231124	190600	336107697	1340	1340	1340	1340	0
95	20231124	190500	336107697	1340	1340	1340	1340	0
96	20231124	190400	336107697	1340	1340	1340	1340	0
97	20231124	190300	336107697	1340	1340	1340	1340	0
98	20231124	190200	336107697	1340	1340	1340	1340	0
99	20231124	190100	336107697	1340	1340	1340	1340	0
100	20231124	190000	336107697	1340	1340	1340	1340	0
101	20231124	185900	336107697	1340	1340	1340	1340	0
102	20231124	185800	336107697	1340	1340	1340	1340	0
103	20231124	185700	336107697	1340	1340	1340	1340	0
104	20231124	185600	336107697	1340	1340	1340	1340	0
105	20231124	185500	336107697	1340	1340	1340	1340	0
106	20231124	185400	336107697	1340	1340	1340	1340	0
107	20231124	185300	336107697	1340	1340	1340	1340	0
108	20231124	185200	336107697	1340	1340	1340	1340	0
109	20231124	185100	336107697	1340	1340	1340	1340	0
110	20231124	185000	336107697	1340	1340	1340	1340	0
111	20231124	184900	336107697	1340	1340	1340	1340	0
112	20231124	184800	336107697	1340	1340	1340	1340	0
113	20231124	184700	336107697	1340	1340	1340	1340	0
114	20231124	184600	336107697	1340	1340	1340	1340	0
115	20231124	184500	336107697	1340	1340	1340	1340	0
116	20231124	184400	336107697	1340	1340	1340	1340	0
117	20231124	184300	336107697	1340	1340	1340	1340	0
118	20231124	184200	336107697	1340	1340	1340	1340	0
119	20231124	184100	336107697	1340	1340	1340	1340	0
120	20231124	184000	336107697	1340	1340	1340	1340	0
121	20231124	183900	336107697	1340	1340	1340	1340	0
122	20231124	183800	336107697	1340	1340	1340	1340	2047
123	20231124	183700	336107697	1340	1340	1340	1340	0
124	20231124	183600	336107697	1340	1340	1340	1340	0
125	20231124	183500	336107697	1340	1340	1340	1340	0
126	20231124	183400	336107697	1340	1340	1340	1340	0
127	20231124	183300	336107697	1340	1340	1340	1340	0
128	20231124	183200	336107697	1340	1340	1340	1340	0
129	20231124	183100	336107697	1340	1340	1340	1340	0
130	20231124	183000	336107697	1340	1340	1340	1340	0
131	20231124	182900	336107697	1340	1340	1340	1340	0
132	20231124	182800	336107697	1340	1340	1340	1340	0
133	20231124	182700	336107697	1340	1340	1340	1340	0
134	20231124	182600	336107697	1340	1340	1340	1340	0
135	20231124	182500	336107697	1340	1340	1340	1340	0
136	20231124	182400	336107697	1340	1340	1340	1340	0
137	20231124	182300	336107697	1340	1340	1340	1340	0
138	20231124	182200	336107697	1340	1340	1340	1340	0
139	20231124	182100	336107697	1340	1340	1340	1340	0
140	20231124	182000	336107697	1340	1340	1340	1340	0
141	20231124	181900	336107697	1340	1340	1340	1340	0
142	20231124	181800	336107697	1340	1340	1340	1340	0
143	20231124	181700	336107697	1340	1340	1340	1340	0
144	20231124	181600	336107697	1340	1340	1340	1340	0
145	20231124	181500	336107697	1340	1340	1340	1340	0
146	20231124	181400	336107697	1340	1340	1340	1340	0
147	20231124	181300	336107697	1340	1340	1340	1340	0
148	20231124	181200	336107697	1340	1340	1340	1340	0
149	20231124	181100	336107697	1340	1340	1340	1340	0
150	20231124	181000	336107697	1340	1340	1340	1340	0
151	20231124	180900	336107697	1340	1340	1340	1340	0
152	20231124	180800	336107697	1340	1340	1340	1340	2047
153	20231124	180700	336107697	1340	1340	1340	1340	0
154	20231124	180600	336107697	1340	1340	1340	1340	0
155	20231124	180500	336107697	1340	1340	1340	1340	0
156	20231124	180400	336107697	1340	1340	1340	1340	0
157	20231124	180300	336107697	1340	1340	1340	1340	0
158	20231124	180200	336107697	1340	1340	1340	1340	0
159	20231124	180100	336107697	1340	1340	1340	1340	0
160	20231124	180000	336107697	1340	1340	1340	1340	0
161	20231124	175900	336107697	1340	1340	1340	1340	0
162	20231124	175800	336107697	1340	1340	1340	1340	0
163	20231124	175700	336107697	1340	1340	1340	1340	0
164	20231124	175600	336107697	1340	1340	1340	1340	0
165	20231124	175500	336107697	1340	1340	1340	1340	0
166	20231124	175400	336107697	1340	1340	1340	1340	0
167	20231124	175300	336107697	1340	1340	1340	1340	0
168	20231124	175200	336107697	1340	1340	1340	1340	0
169	20231124	175100	336107697	1340	1340	1340	1340	0
170	20231124	175000	336107697	1340	1340	1340	1340	0
171	20231124	174900	336107697	1340	1340	1340	1340	0
172	20231124	174800	336107697	1340	1340	1340	1340	0
173	20231124	174700	336107697	1340	1340	1340	1340	0
174	20231124	174600	336107697	1340	1340	1340	1340	0
175	20231124	174500	336107697	1340	1340	1340	1340	0
176	20231124	174400	336107697	1340	1340	1340	1340	0
177	20231124	174300	336107697	1340	1340	1340	1340	0
178	20231124	174200	336107697	1340	1340	1340	1340	0
179	20231124	174100	336107697	1340	1340	1340	1340	0
180	20231124	174000	336107697	1340	1340	1340	1340	0
181	20231124	173900	336107697	1340	1340	1340	1340	0
182	20231124	173800	336107697	1340	1340	1340	1340	2047
183	20231124	173700	336107697	1340	1340	1340	1340	0
184	20231124	173600	336107697	1340	1340	1340	1340	0
185	20231124	173500	336107697	1340	1340	1340	1340	0
186	20231124	173400	336107697	1340	1340	1340	1340	0
187	20231124	173300	336107697	1340	1340	1340	1340	0
188	20231124	173200	336107697	1340	1340	1340	1340	0
189	20231124	173100	336107697	1340	1340	1340	1340	0
190	20231124	173000	336107697	1340	1340	1340	1340	0
191	20231124	172900	336107697	1340	1340	1340	1340	0
192	20231124	172800	336107697	1340	1340	1340	1340	0
193	20231124	172700	336107697	1340	1340	1340	1340	0
194	20231124	172600	336107697	1340	1340	1340	1340	0
195	20231124	172500	336107697	1340	1340	1340	1340	0
196	20231124	172400	336107697	1340	1340	1340	1340	0
197	20231124	172300	336107697	1340	1340	1340	1340	0
198	20231124	172200	336107697	1340	1340	1340	1340	0
199	20231124	172100	336107697	1340	1340	1340	1340	0
200	20231124	172000	336107697	1340	1340	1340	1340	0
201	20231124	171900	336107697	1340	1340	1340	1340	0
202	20231124	171800	336107697	1340	1340	1340	1340	0
203	20231124	171700	336107697	1340	1340	1340	1340	0
204	20231124	171600	336107697	1340	1340	1340	1340	0
205	20231124	171500	336107697	1340	1340	1340	1340	0
206	20231124	171400	336107697	1340	1340	1340	1340	0
207	20231124	171300	336107697	1340	1340	1340	1340	0
208	20231124	171200	336107697	1340	1340	1340	1340	0
209	20231124	171100	336107697	1340	1340	1340	1340	0
210	20231124	171000	336107697	1340	1340	1340	1340	0
211	20231124	170900	336107697	1340	1340	1340	1340	0
212	20231124	170800	336107697	1340	1340	1340	1340	2047
213	20231124	170700	336107697	1340	1340	1340	1340	0
214	20231124	170600	336107697	1340	1340	1340	1340	0
215	20231124	170500	336107697	1340	1340	1340	1340	0
216	20231124	170400	336107697	1340	1340	1340	1340	0
217	20231124	170300	336107697	1340	1340	1340	1340	0
218	20231124	170200	336107697	1340	1340	1340	1340	0
219	20231124	170100	336107697	1340	1340	1340	1340	0
220	20231124	170000	336107697	1340	1340	1340	1340	0
221	20231124	165900	336107697	1340	1340	1340	1340	0
222	20231124	165800	336107697	1340	1340	1340	1340	0
223	20231124	165700	336107697	1340	1340	1340	1340	0
224	20231124	165600	336107697	1340	1340	1340	1340	0
225	20231124	165500	336107697	1340	1340	1340	1340	0
226	20231124	165400	336107697	1340	1340	1340	1340	0
227	20231124	165300	336107697	1340	1340	1340	1340	0
228	20231124	165200	336107697	1340	1340	1340	1340	0
229	20231124	165100	336107697	1340	1340	1340	1340	0
230	20231124	165000	336107697	1340	1340	1340	1340	0
231	20231124	164900	336107697	1340	1340	1340	1340	0
232	20231124	164800	336107697	1340	1340	1340	1340	0
233	20231124	164700	336107697	1340	1340	1340	1340	0
234	20231124	164600	336107697	1340	1340	1340	1340	0
235	20231124	164500	336107697	1340	1340	1340	1340	0
236	20231124	164400	336107697	1340	1340	1340	1340	0
237	20231124	164300	336107697	1340	1340	1340	1340	0
238	20231124	164200	336107697	1340	1340	1340	1340	0
239	20231124	164100	336107697	1340	1340	1340	1340	0
240	20231124	164000	336107697	1340	1340	1340	1340	0
241	20231124	163900	336107697	1340	1340	1340	1340	0
242	20231124	163800	336107697	1340	1340	1340	1340	2047
243	20231124	163700	336107697	1340	1340	1340	1340	0
244	20231124	163600	336107697	1340	1340	1340	1340	0
245	20231124	163500	336107697	1340	1340	1340	1340	0
246	20231124	163400	336107697	1340	1340	1340	1340	0
247	20231124	163300	336107697	1340	1340	1340	1340	0
248	20231124	163200	336107697	1340	1340	1340	1340	0
249	20231124	163100	336107697	1340	1340	1340	1340	0
250	20231124	163000	336107697	1340	1340	1340	1340	0
251	20231124	162900	336107697	1340	1340	1340	1340	0
252	20231124	162800	336107697	1340	1340	1340	1340	0
253	20231124	162700	336107697	1340	1340	1340	1340	0
254	20231124	162600	336107697	1340	1340	1340	1340	0
255	20231124	162500	336107697	1340	1340	1340	1340	0
256	20231124	162400	336107697	1340	1340	1340	1340	0
257	20231124	162300	336107697	1340	1340	1340	1340	0
258	20231124	162200	336107697	1340	1340	1340	1340	0
259	20231124	162100	336107697	1340	1340	1340	1340	0
260	20231124	162000	336107697	1340	1340	1340	1340	0
261	20231124	161900	336107697	1340	1340	1340	1340	0
262	20231124	161800	336107697	1340	1340	1340	1340	0
263	20231124	161700	336107697	1340	1340	1340	1340	0
264	20231124	161600	336107697	1340	1340	1340	1340	0
265	20231124	161500	336107697	1340	1340	1340	1340	0
266	20231124	161400	336107697	1340	1340	1340	1340	0
267	20231124	161300	336107697	1340	1340	1340	1340	0
268	20231124	161200	336107697	1340	1340	1340	1340	0
269	20231124	161100	336107697	1340	1340	1340	1340	0
270	20231124	161000	336107697	1340	1340	1340	1340	0
271	20231124	160900	336107697	1340	1340	1340	1340	0
272	20231124	160800	336107697	1340	1340	1340	1340	2047
273	20231124	160700	336107697	1340	1340	1340	1340	0
274	20231124	160600	336107697	1340	1340	1340	1340	0
275	20231124	160500	336107697	1340	1340	1340	1340	0
276	20231124	160400	336107697	1340	1340	1340	1340	0
277	20231124	160300	336107697	1340	1340	1340	1340	0
278	20231124	160200	336107697	1340	1340	1340	1340	0
279	20231124	160100	336107697	1340	1340	1340	1340	0
280	20231124	160000	336107697	1340	1340	1340	1340	0
281	20231124	155900	336107697	1340	1340	1340	1340	0
282	20231124	155800	336107697	1340	1340	1340	1340	0
283	20231124	155700	336107697	1340	1340	1340	1340	0
284	20231124	155600	336107697	1340	1340	1340	1340	0
285	20231124	155500	336107697	1340	1340	1340	1340	0
286	20231124	155400	336107697	1340	1340	1340	1340	0
287	20231124	155300	336107697	1340	1340	1340	1340	0
288	20231124	155200	336107697	1340	1340	1340	1340	0
289	20231124	155100	336107697	1340	1340	1340	1340	0
290	20231124	155000	336107697	1340	1340	1340	1340	0
291	20231124	154900	336107697	1340	1340	1340	1340	0
292	20231124	154800	336107697	1340	1340	1340	1340	0
293	20231124	154700	336107697	1340	1340	1340	1340	0
294	20231124	154600	336107697	1340	1340	1340	1340	0
295	20231124	154500	336107697	1340	1340	1340	1340	0
296	20231124	154400	336107697	1340	1340	1340	1340	0
297	20231124	154300	336107697	1340	1340	1340	1340	0
298	20231124	154200	336107697	1340	1340	1340	1340	0
299	20231124	154100	336107697	1340	1340	1340	1340	0
300	20231124	154000	336107697	1340	1340	1340	1340	0
301	20231124	153900	336107697	1340	1340	1340	1340	0
302	20231124	153800	336107697	1340	1340	1340	1340	2047
303	20231124	153700	336107697	1340	1340	1340	1340	0
304	20231124	153600	336107697	1340	1340	1340	1340	0
305	20231124	153500	336107697	1340	1340	1340	1340	0
306	20231124	153400	336107697	1340	1340	1340	1340	0
307	20231124	153300	336107697	1340	1340	1340	1340	0
308	20231124	153200	336107697	1340	1340	1340	1340	0
309	20231124	153100	336107697	1340	1340	1340	1340	0
310	20231124	153000	336107697	1340	1340	1340	1340	2047
311	20231124	152900	333364717	1338	1338	1338	1338	0
312	20231124	152800	333364717	1338	1338	1338	1338	0
313	20231124	152700	333364717	1338	1338	1338	1338	0
314	20231124	152600	333364717	1338	1338	1338	1338	0
315	20231124	152500	333364717	1338	1338	1338	1338	0
316	20231124	152400	333364717	1338	1338	1338	1338	0
317	20231124	152300	333364717	1338	1338	1338	1338	0
318	20231124	152200	333364717	1338	1338	1338	1338	0
319	20231124	152100	333364717	1338	1338	1338	1338	0
320	20231124	152000	333364717	1338	1338	1338	1338	0
321	20231124	151900	333364717	1338	1340	1340	1338	3705
322	20231124	151800	328406571	1340	1344	1344	1340	454
323	20231124	151700	327797470	1344	1344	1344	1344	0
324	20231124	151600	327797470	1344	1344	1344	1344	1
325	20231124	151500	327796126	1344	1344	1344	1344	0
326	20231124	151400	327796126	1344	1343	1344	1338	23
327	20231124	151300	327765325	1344	1339	1344	1339	2
328	20231124	151200	327762642	1338	1337	1338	1337	46
329	20231124	151100	327701108	1337	1337	1337	1337	1
330	20231124	151000	327699771	1338	1336	1338	1336	20
331	20231124	150900	327673049	1335	1335	1336	1334	1321
332	20231124	150800	325909589	1335	1335	1335	1335	25
333	20231124	150700	325876214	1338	1338	1338	1338	1
334	20231124	150600	325874876	1334	1335	1336	1333	573
335	20231124	150500	325110460	1338	1336	1338	1335	1404
336	20231124	150400	323235494	1336	1340	1340	1336	945
337	20231124	150300	321970997	1339	1343	1343	1339	9750
338	20231124	150200	308898765	1343	1343	1343	1343	63
339	20231124	150100	308814156	1343	1342	1343	1342	1041
340	20231124	150000	307416575	1342	1342	1342	1342	170
341	20231124	145900	307188435	1342	1343	1343	1342	504
342	20231124	145800	306511626	1343	1343	1343	1343	25
343	20231124	145700	306478051	1343	1343	1343	1343	25
344	20231124	145600	306444476	1345	1342	1345	1342	26
345	20231124	145500	306409581	1347	1347	1347	1347	0
346	20231124	145400	306409581	1347	1347	1347	1347	0
347	20231124	145300	306409581	1347	1342	1347	1342	31
348	20231124	145200	306367974	1341	1342	1342	1341	74
349	20231124	145100	306268691	1342	1342	1342	1342	25
350	20231124	145000	306235141	1346	1344	1346	1341	4501
351	20231124	144900	300194819	1344	1344	1344	1344	25
352	20231124	144800	300161219	1347	1347	1347	1347	1
353	20231124	144700	300159872	1345	1345	1345	1345	49
354	20231124	144600	300093967	1349	1349	1349	1349	0
355	20231124	144500	300093967	1349	1349	1349	1349	2732
356	20231124	144400	296408499	1350	1350	1350	1350	0
357	20231124	144300	296408499	1350	1347	1350	1347	2165
358	20231124	144200	293488153	1349	1349	1349	1349	0
359	20231124	144100	293488153	1349	1349	1349	1349	1
360	20231124	144000	293486804	1345	1345	1350	1345	2591
361	20231124	143900	289997296	1345	1346	1346	1345	1314
362	20231124	143800	288229606	1349	1346	1349	1346	27
363	20231124	143700	288193259	1348	1348	1348	1348	1
364	20231124	143600	288191911	1346	1346	1346	1346	25
365	20231124	143500	288158261	1348	1345	1348	1345	27
366	20231124	143400	288121941	1347	1347	1347	1347	0
367	20231124	143300	288121941	1347	1345	1347	1345	26
368	20231124	143200	288086969	1346	1346	1346	1346	0
369	20231124	143100	288086969	1346	1345	1347	1345	71
370	20231124	143000	287991411	1345	1345	1345	1345	0
371	20231124	142900	287991411	1345	1345	1345	1345	34
372	20231124	142800	287945681	1345	1345	1345	1345	54
373	20231124	142700	287873051	1344	1344	1344	1344	0
374	20231124	142600	287873051	1344	1344	1344	1344	25
375	20231124	142500	287839451	1346	1346	1346	1346	1
376	20231124	142400	287838105	1345	1345	1345	1345	20
377	20231124	142300	287811205	1345	1345	1345	1345	80
378	20231124	142200	287703605	1344	1345	1345	1344	45
379	20231124	142100	287643105	1344	1344	1344	1344	0
380	20231124	142000	287643105	1344	1344	1344	1344	25
381	20231124	141900	287609505	1350	1350	1350	1350	0
382	20231124	141800	287609505	1350	1344	1350	1344	2025
383	20231124	141700	284875905	1350	1350	1350	1350	1
384	20231124	141600	284874555	1343	1343	1343	1343	51
385	20231124	141500	284806062	1350	1343	1350	1343	3042
386	20231124	141400	280701275	1345	1345	1345	1345	0
387	20231124	141300	280701275	1345	1345	1345	1345	150
388	20231124	141200	280499525	1343	1342	1343	1342	128
389	20231124	141100	280327695	1343	1343	1343	1343	0
390	20231124	141000	280327695	1343	1341	1343	1341	233
391	20231124	140900	280014836	1341	1344	1345	1341	241
392	20231124	140800	279691520	1345	1344	1345	1344	601
393	20231124	140700	278883775	1342	1341	1342	1340	5381
394	20231124	140600	271670812	1341	1341	1342	1341	681
395	20231124	140500	270757091	1342	1341	1342	1341	156
396	20231124	140400	270547894	1341	1342	1342	1341	1690
397	20231124	140300	268279995	1343	1342	1343	1342	42
398	20231124	140200	268223630	1342	1341	1342	1341	50
399	20231124	140100	268156571	1344	1344	1344	1341	282
400	20231124	140000	267778348	1342	1341	1344	1341	155
401	20231124	135900	267570318	1344	1342	1344	1341	7443
402	20231124	135800	257581875	1345	1343	1345	1342	2162
403	20231124	135700	254678389	1345	1344	1345	1343	237
404	20231124	135600	254359892	1344	1343	1344	1343	20
405	20231124	135500	254333013	1343	1343	1343	1343	27
406	20231124	135400	254296752	1344	1344	1344	1343	3
407	20231124	135300	254292721	1343	1343	1343	1343	26
408	20231124	135200	254257803	1345	1345	1345	1345	1
409	20231124	135100	254256458	1343	1343	1343	1343	25
410	20231124	135000	254222883	1343	1343	1343	1343	23
411	20231124	134900	254191994	1343	1343	1346	1343	309
412	20231124	134800	253776950	1344	1344	1344	1343	332
413	20231124	134700	253331034	1343	1346	1346	1343	8002
414	20231124	134600	242574698	1349	1346	1349	1346	26
415	20231124	134500	242539666	1349	1346	1349	1346	47
416	20231124	134400	242476361	1349	1349	1349	1349	0
417	20231124	134300	242476361	1349	1349	1349	1349	19
418	20231124	134200	242450730	1348	1346	1348	1346	50
419	20231124	134100	242383401	1346	1346	1346	1346	6
420	20231124	134000	242375325	1348	1348	1348	1348	0
421	20231124	133900	242375325	1348	1347	1350	1346	138
422	20231124	133800	242189379	1351	1351	1351	1351	0
423	20231124	133700	242189379	1351	1350	1351	1350	6
424	20231124	133600	242181278	1349	1349	1349	1349	0
425	20231124	133500	242181278	1349	1349	1349	1349	0
426	20231124	133400	242181278	1349	1346	1349	1346	54
427	20231124	133300	242108454	1348	1347	1348	1347	20
428	20231124	133200	242081513	1347	1345	1347	1345	303
429	20231124	133100	241673746	1345	1345	1345	1345	70
430	20231124	133000	241579596	1345	1345	1345	1345	53
431	20231124	132900	241508311	1345	1345	1345	1344	1194
432	20231124	132800	239903524	1344	1346	1346	1344	271
433	20231124	132700	239539298	1346	1345	1346	1344	2505
434	20231124	132600	236170184	1348	1348	1348	1345	4230
435	20231124	132500	230474296	1348	1353	1353	1348	830
436	20231124	132400	229351456	1353	1353	1353	1353	1
437	20231124	132300	229350103	1348	1348	1348	1348	0
438	20231124	132200	229350103	1348	1349	1349	1348	4238
439	20231124	132100	223637041	1349	1350	1350	1349	231
440	20231124	132000	223325322	1349	1349	1349	1348	6088
441	20231124	131900	215112831	1351	1351	1351	1351	0
442	20231124	131800	215112831	1351	1351	1351	1349	3125
443	20231124	131700	210893297	1351	1351	1351	1351	470
444	20231124	131600	210258327	1352	1352	1352	1352	0
445	20231124	131500	210258327	1352	1352	1352	1350	2851
446	20231124	131400	206407611	1354	1353	1354	1353	129
447	20231124	131300	206233064	1353	1351	1353	1351	99
448	20231124	131200	206099276	1351	1352	1352	1351	36
449	20231124	131100	206050629	1352	1352	1352	1352	0
450	20231124	131000	206050629	1352	1352	1352	1352	93
451	20231124	130900	205924893	1353	1351	1353	1351	125
452	20231124	130800	205755996	1351	1354	1354	1351	1484
453	20231124	130700	203749796	1354	1354	1354	1352	1336
454	20231124	130600	201942546	1354	1354	1354	1354	26
455	20231124	130500	201907342	1354	1354	1354	1354	0
456	20231124	130400	201907342	1354	1354	1354	1354	25
457	20231124	130300	201873492	1354	1354	1354	1354	2025
458	20231124	130200	199131642	1354	1354	1354	1354	9
459	20231124	130100	199119456	1354	1354	1354	1354	25
460	20231124	130000	199085606	1358	1358	1358	1358	0
461	20231124	125900	199085606	1358	1358	1358	1358	43
462	20231124	125800	199027212	1358	1358	1358	1358	10
463	20231124	125700	199013632	1358	1353	1358	1353	2048
464	20231124	125600	196242638	1353	1353	1353	1352	695
465	20231124	125500	195302323	1353	1357	1357	1353	7373
466	20231124	125400	185323748	1359	1359	1359	1359	258
467	20231124	125300	184973126	1359	1358	1361	1357	52
468	20231124	125200	184902486	1358	1357	1358	1355	4088
469	20231124	125100	179362606	1357	1359	1359	1357	438
470	20231124	125000	178767414	1359	1359	1359	1357	5028
471	20231124	124900	171939478	1359	1359	1359	1359	963
472	20231124	124800	170630761	1359	1359	1359	1359	25
473	20231124	124700	170596786	1361	1361	1361	1361	1
474	20231124	124600	170595425	1361	1361	1361	1361	24
475	20231124	124500	170562761	1359	1359	1359	1359	0
476	20231124	124400	170562761	1359	1361	1361	1359	38
477	20231124	124300	170511117	1359	1359	1359	1359	0
478	20231124	124200	170511117	1359	1359	1359	1359	24
479	20231124	124100	170478501	1359	1359	1359	1359	668
480	20231124	124000	169570689	1359	1360	1360	1359	1000
481	20231124	123900	168211419	1361	1361	1361	1361	1
482	20231124	123800	168210058	1359	1359	1359	1359	0
483	20231124	123700	168210058	1359	1359	1359	1359	37
484	20231124	123600	168159775	1361	1361	1361	1361	0
485	20231124	123500	168159775	1361	1361	1361	1361	1
486	20231124	123400	168158414	1359	1359	1359	1359	37
487	20231124	123300	168108131	1359	1359	1359	1359	37
488	20231124	123200	168057848	1359	1359	1359	1359	0
489	20231124	123100	168057848	1359	1359	1359	1359	0
490	20231124	123000	168057848	1359	1359	1359	1359	0
491	20231124	122900	168057848	1359	1359	1359	1359	0
492	20231124	122800	168057848	1359	1359	1359	1359	437
493	20231124	122700	167463965	1359	1359	1359	1359	0
494	20231124	122600	167463965	1359	1359	1359	1359	219
495	20231124	122500	167166344	1359	1359	1359	1359	1323
496	20231124	122400	165368387	1359	1359	1359	1359	247
497	20231124	122300	165032714	1360	1360	1360	1360	18
498	20231124	122200	165008234	1360	1360	1360	1360	37
499	20231124	122100	164957914	1361	1361	1361	1361	18
500	20231124	122000	164933416	1361	1361	1361	1361	62
501	20231124	121900	164849034	1361	1361	1361	1361	0
502	20231124	121800	164849034	1361	1361	1361	1361	0
503	20231124	121700	164849034	1361	1361	1361	1361	66
504	20231124	121600	164759208	1360	1360	1360	1360	0
505	20231124	121500	164759208	1360	1360	1360	1360	0
506	20231124	121400	164759208	1360	1360	1360	1360	1160
507	20231124	121300	163181608	1360	1362	1362	1360	456
508	20231124	121200	162561278	1361	1364	1364	1361	404
509	20231124	121100	162010964	1364	1364	1364	1364	0
510	20231124	121000	162010964	1364	1364	1364	1364	0
511	20231124	120900	162010964	1364	1364	1364	1364	24
512	20231124	120800	161978228	1364	1364	1364	1364	1
513	20231124	120700	161976864	1361	1361	1361	1361	0
514	20231124	120600	161976864	1361	1361	1361	1360	5039
515	20231124	120500	155121806	1360	1360	1360	1360	0
516	20231124	120400	155121806	1360	1360	1360	1360	0
517	20231124	120300	155121806	1360	1360	1360	1360	0
518	20231124	120200	155121806	1360	1360	1360	1360	0
519	20231124	120100	155121806	1360	1360	1360	1360	0
520	20231124	120000	155121806	1360	1360	1360	1360	0
521	20231124	115900	155121806	1360	1360	1360	1360	1085
522	20231124	115800	153646206	1360	1360	1360	1360	0
523	20231124	115700	153646206	1360	1360	1360	1360	0
524	20231124	115600	153646206	1360	1360	1360	1360	0
525	20231124	115500	153646206	1360	1360	1360	1360	1
526	20231124	115400	153644846	1360	1360	1360	1359	90
527	20231124	115300	153522508	1360	1362	1362	1360	238
528	20231124	115200	153198492	1365	1365	1365	1365	0
529	20231124	115100	153198492	1365	1365	1365	1365	0
530	20231124	115000	153198492	1365	1365	1365	1365	1
531	20231124	114900	153197127	1364	1364	1364	1364	23
532	20231124	114800	153165755	1362	1362	1362	1362	0
533	20231124	114700	153165755	1362	1362	1362	1362	37
534	20231124	114600	153115361	1362	1362	1362	1362	0
535	20231124	114500	153115361	1362	1362	1362	1362	37
536	20231124	114400	153064967	1367	1367	1367	1367	0
537	20231124	114300	153064967	1367	1367	1367	1367	0
538	20231124	114200	153064967	1367	1367	1367	1367	1
539	20231124	114100	153063600	1362	1362	1362	1362	246
540	20231124	114000	152728548	1362	1362	1362	1362	0
541	20231124	113900	152728548	1362	1362	1362	1362	1
542	20231124	113800	152727186	1361	1360	1361	1359	599
543	20231124	113700	151912539	1359	1359	1359	1359	171
544	20231124	113600	151680150	1359	1359	1359	1359	0
545	20231124	113500	151680150	1359	1359	1359	1359	140
546	20231124	113400	151489890	1360	1361	1361	1360	1163
547	20231124	113300	149908187	1360	1360	1360	1360	1
548	20231124	113200	149906827	1360	1358	1360	1358	774
549	20231124	113100	148854987	1358	1360	1360	1358	713
550	20231124	113000	147885943	1360	1361	1361	1360	38
551	20231124	112900	147834262	1361	1361	1361	1361	0
552	20231124	112800	147834262	1361	1361	1361	1361	0
553	20231124	112700	147834262	1361	1361	1361	1361	0
554	20231124	112600	147834262	1361	1358	1361	1358	353
555	20231124	112500	147354413	1358	1358	1361	1358	418
556	20231124	112400	146786766	1359	1358	1359	1358	568
557	20231124	112300	146015421	1358	1357	1358	1357	29
558	20231124	112200	145976058	1358	1358	1358	1358	169
559	20231124	112100	145746556	1358	1360	1360	1358	312
560	20231124	112000	145322262	1360	1360	1360	1360	50
561	20231124	111900	145254262	1358	1358	1358	1358	0
562	20231124	111800	145254262	1358	1358	1358	1357	1986
563	20231124	111700	142557850	1358	1358	1358	1358	22
564	20231124	111600	142527974	1358	1358	1358	1358	0
565	20231124	111500	142527974	1358	1358	1358	1358	1
566	20231124	111400	142526616	1356	1356	1356	1356	37
567	20231124	111300	142476444	1356	1356	1356	1356	37
568	20231124	111200	142426272	1356	1356	1356	1356	27
569	20231124	111100	142389660	1356	1356	1356	1356	63
570	20231124	111000	142304232	1356	1356	1356	1356	37
571	20231124	110900	142254060	1355	1361	1361	1355	3123
572	20231124	110800	138016341	1361	1361	1361	1361	37
573	20231124	110700	137965984	1362	1362	1362	1361	40
574	20231124	110600	137911541	1362	1365	1365	1362	458
575	20231124	110500	137287010	1365	1366	1366	1365	257
576	20231124	110400	136936048	1368	1368	1368	1368	57
577	20231124	110300	136858072	1369	1369	1369	1369	50
578	20231124	110200	136789622	1369	1369	1369	1369	50
579	20231124	110100	136721172	1369	1369	1369	1369	0
580	20231124	110000	136721172	1369	1369	1369	1369	5415
581	20231124	105900	129308037	1369	1369	1369	1368	838
582	20231124	105800	128160839	1369	1369	1369	1369	115
583	20231124	105700	128003404	1369	1368	1369	1366	2508
584	20231124	105600	124570755	1368	1368	1368	1368	0
585	20231124	105500	124570755	1368	1371	1371	1368	733
586	20231124	105400	123565911	1371	1371	1371	1371	0
587	20231124	105300	123565911	1371	1371	1371	1371	3
588	20231124	105200	123561798	1368	1368	1368	1368	0
589	20231124	105100	123561798	1368	1368	1368	1368	0
590	20231124	105000	123561798	1368	1368	1368	1368	0
591	20231124	104900	123561798	1368	1368	1368	1368	17
592	20231124	104800	123538542	1370	1370	1370	1370	123
593	20231124	104700	123370032	1370	1370	1370	1370	123
594	20231124	104600	123201522	1371	1369	1371	1369	1000
595	20231124	104500	121831487	1366	1368	1370	1366	2189
596	20231124	104400	118833757	1367	1366	1367	1366	2000
597	20231124	104300	116099992	1366	1366	1366	1360	67
598	20231124	104200	116008734	1367	1367	1367	1367	0
599	20231124	104100	116008734	1367	1355	1367	1355	1343
600	20231124	104000	114185588	1356	1357	1357	1356	2139
601	20231124	103900	111284770	1357	1358	1359	1357	234
602	20231124	103800	110967128	1358	1358	1358	1358	28
603	20231124	103700	110929104	1359	1359	1359	1359	108
604	20231124	103600	110782332	1359	1359	1359	1359	53
605	20231124	103500	110710305	1360	1360	1360	1360	10
606	20231124	103400	110696705	1359	1359	1360	1359	322
607	20231124	103300	110259043	1360	1360	1360	1359	658
608	20231124	103200	109364187	1359	1359	1359	1359	0
609	20231124	103100	109364187	1359	1359	1359	1359	0
610	20231124	103000	109364187	1359	1359	1359	1359	0
611	20231124	102900	109364187	1359	1361	1365	1359	1096
612	20231124	102800	107869032	1359	1359	1359	1359	0
613	20231124	102700	107869032	1359	1359	1359	1359	0
614	20231124	102600	107869032	1359	1361	1361	1355	1851
615	20231124	102500	105356367	1364	1359	1364	1359	109
616	20231124	102400	105207916	1359	1361	1361	1359	645
617	20231124	102300	104330928	1362	1362	1362	1362	49
618	20231124	102200	104264190	1363	1363	1363	1363	1
619	20231124	102100	104262827	1360	1360	1360	1360	718
620	20231124	102000	103286347	1359	1360	1360	1359	778
621	20231124	101900	102228408	1364	1364	1364	1364	0
622	20231124	101800	102228408	1364	1364	1364	1364	0
623	20231124	101700	102228408	1364	1364	1364	1364	0
624	20231124	101600	102228408	1364	1364	1364	1364	98
625	20231124	101500	102094736	1364	1364	1364	1364	0
626	20231124	101400	102094736	1364	1363	1364	1363	300
627	20231124	101300	101685564	1365	1364	1365	1364	2
628	20231124	101200	101682835	1364	1364	1364	1364	0
629	20231124	101100	101682835	1364	1363	1364	1362	795
630	20231124	101000	100598919	1364	1364	1364	1364	10
631	20231124	100900	100585279	1364	1364	1364	1364	10
632	20231124	100800	100571639	1364	1364	1364	1364	0
633	20231124	100700	100571639	1364	1364	1364	1364	0
634	20231124	100600	100571639	1364	1364	1364	1364	0
635	20231124	100500	100571639	1364	1364	1364	1364	5
636	20231124	100400	100564819	1364	1364	1364	1364	2
637	20231124	100300	100562091	1364	1364	1364	1364	43
638	20231124	100200	100503439	1364	1364	1364	1364	123
639	20231124	100100	100335667	1363	1363	1363	1363	0
640	20231124	100000	100335667	1363	1363	1363	1363	433
641	20231124	095900	99745488	1364	1368	1368	1364	186
642	20231124	095800	99491580	1369	1366	1369	1366	1153
643	20231124	095700	97915063	1367	1367	1367	1367	0
644	20231124	095600	97915063	1367	1365	1367	1365	223
645	20231124	095500	97610344	1360	1360	1360	1360	12
646	20231124	095400	97594024	1359	1359	1359	1359	0
647	20231124	095300	97594024	1359	1365	1365	1359	89
648	20231124	095200	97473067	1367	1358	1367	1358	554
649	20231124	095100	96717363	1353	1354	1354	1353	126
650	20231124	095000	96546882	1359	1359	1359	1359	0
651	20231124	094900	96546882	1359	1356	1359	1356	500
652	20231124	094800	95868034	1356	1355	1356	1355	500
653	20231124	094700	95190141	1354	1354	1354	1354	11
654	20231124	094600	95175247	1353	1353	1353	1353	9
655	20231124	094500	95163070	1353	1353	1353	1353	237
656	20231124	094400	94842409	1353	1352	1353	1352	4
657	20231124	094300	94837000	1352	1352	1352	1352	42
658	20231124	094200	94780216	1352	1352	1352	1352	41
659	20231124	094100	94724784	1352	1353	1353	1352	1128
660	20231124	094000	93198640	1355	1354	1355	1354	16
661	20231124	093900	93176961	1354	1354	1354	1354	15
662	20231124	093800	93156651	1352	1352	1354	1352	56
663	20231124	093700	93080935	1352	1353	1354	1352	1234
664	20231124	093600	91411432	1354	1353	1354	1353	51
665	20231124	093500	91342399	1354	1353	1354	1353	61
666	20231124	093400	91259826	1356	1357	1357	1356	524
667	20231124	093300	90549281	1359	1359	1359	1359	3
668	20231124	093200	90545204	1358	1358	1358	1358	75
669	20231124	093100	90443354	1358	1356	1358	1356	383
670	20231124	093000	89923527	1356	1355	1356	1354	7543
671	20231124	092900	79703914	1356	1356	1356	1356	61
672	20231124	092800	79621198	1354	1354	1354	1354	20
673	20231124	092700	79594118	1356	1356	1356	1356	795
674	20231124	092600	78516098	1357	1356	1357	1356	373
675	20231124	092500	78010037	1356	1354	1356	1354	1389
676	20231124	092400	76128293	1354	1354	1354	1354	1979
677	20231124	092300	73448727	1355	1357	1357	1355	7180
678	20231124	092200	63719020	1359	1359	1359	1359	0
679	20231124	092100	63719020	1359	1361	1361	1357	2493
680	20231124	092000	60331834	1362	1362	1362	1362	300
681	20231124	091900	59923234	1363	1363	1363	1363	2154
682	20231124	091800	56987332	1366	1366	1366	1366	5
683	20231124	091700	56980502	1363	1366	1366	1363	366
684	20231124	091600	56481498	1370	1370	1370	1370	202
685	20231124	091500	56204758	1372	1370	1372	1367	2081
686	20231124	091400	53357933	1370	1370	1383	1369	802
687	20231124	091300	52255623	1389	1367	1389	1367	5366
688	20231124	091200	44905429	1367	1367	1367	1367	0
689	20231124	091100	44905429	1367	1361	1367	1361	3138
690	20231124	091000	40629679	1363	1362	1363	1358	231
691	20231124	090900	40315064	1363	1357	1363	1357	5335
692	20231124	090800	33065419	1357	1355	1357	1355	413
693	20231124	090700	32505770	1355	1356	1356	1354	1553
694	20231124	090600	30402906	1354	1353	1354	1345	10255
695	20231124	090500	16578580	1363	1359	1363	1350	2223
696	20231124	090400	13566863	1358	1355	1358	1352	3043
697	20231124	090300	9452266	1350	1364	1364	1350	2153
698	20231124	090200	6542109	1366	1365	1366	1365	304
699	20231124	090100	6127148	1367	1369	1369	1367	2104
700	20231124	090000	3250810	1368	1367	1371	1367	2378