KissMeData/205500/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	203300	189247769	1839	1839	1839	1839	2174
3	20231124	203200	189247769	1839	1839	1839	1839	0
4	20231124	203100	189247769	1839	1839	1839	1839	0
5	20231124	203000	189247769	1839	1839	1839	1839	0
6	20231124	202900	189247769	1839	1839	1839	1839	0
7	20231124	202800	189247769	1839	1839	1839	1839	0
8	20231124	202700	189247769	1839	1839	1839	1839	0
9	20231124	202600	189247769	1839	1839	1839	1839	0
10	20231124	202500	189247769	1839	1839	1839	1839	0
11	20231124	202400	189247769	1839	1839	1839	1839	0
12	20231124	202300	189247769	1839	1839	1839	1839	0
13	20231124	202200	189247769	1839	1839	1839	1839	0
14	20231124	202100	189247769	1839	1839	1839	1839	0
15	20231124	202000	189247769	1839	1839	1839	1839	0
16	20231124	201900	189247769	1839	1839	1839	1839	0
17	20231124	201800	189247769	1839	1839	1839	1839	0
18	20231124	201700	189247769	1839	1839	1839	1839	0
19	20231124	201600	189247769	1839	1839	1839	1839	0
20	20231124	201500	189247769	1839	1839	1839	1839	0
21	20231124	201400	189247769	1839	1839	1839	1839	0
22	20231124	201300	189247769	1839	1839	1839	1839	0
23	20231124	201200	189247769	1839	1839	1839	1839	0
24	20231124	201100	189247769	1839	1839	1839	1839	0
25	20231124	201000	189247769	1839	1839	1839	1839	0
26	20231124	200900	189247769	1839	1839	1839	1839	0
27	20231124	200800	189247769	1839	1839	1839	1839	0
28	20231124	200700	189247769	1839	1839	1839	1839	0
29	20231124	200600	189247769	1839	1839	1839	1839	0
30	20231124	200500	189247769	1839	1839	1839	1839	0
31	20231124	200400	189247769	1839	1839	1839	1839	0
32	20231124	200300	189247769	1839	1839	1839	1839	2174
33	20231124	200200	189247769	1839	1839	1839	1839	0
34	20231124	200100	189247769	1839	1839	1839	1839	0
35	20231124	200000	189247769	1839	1839	1839	1839	0
36	20231124	195900	189247769	1839	1839	1839	1839	0
37	20231124	195800	189247769	1839	1839	1839	1839	0
38	20231124	195700	189247769	1839	1839	1839	1839	0
39	20231124	195600	189247769	1839	1839	1839	1839	0
40	20231124	195500	189247769	1839	1839	1839	1839	0
41	20231124	195400	189247769	1839	1839	1839	1839	0
42	20231124	195300	189247769	1839	1839	1839	1839	0
43	20231124	195200	189247769	1839	1839	1839	1839	0
44	20231124	195100	189247769	1839	1839	1839	1839	0
45	20231124	195000	189247769	1839	1839	1839	1839	0
46	20231124	194900	189247769	1839	1839	1839	1839	0
47	20231124	194800	189247769	1839	1839	1839	1839	0
48	20231124	194700	189247769	1839	1839	1839	1839	0
49	20231124	194600	189247769	1839	1839	1839	1839	0
50	20231124	194500	189247769	1839	1839	1839	1839	0
51	20231124	194400	189247769	1839	1839	1839	1839	0
52	20231124	194300	189247769	1839	1839	1839	1839	0
53	20231124	194200	189247769	1839	1839	1839	1839	0
54	20231124	194100	189247769	1839	1839	1839	1839	0
55	20231124	194000	189247769	1839	1839	1839	1839	0
56	20231124	193900	189247769	1839	1839	1839	1839	0
57	20231124	193800	189247769	1839	1839	1839	1839	0
58	20231124	193700	189247769	1839	1839	1839	1839	0
59	20231124	193600	189247769	1839	1839	1839	1839	0
60	20231124	193500	189247769	1839	1839	1839	1839	0
61	20231124	193400	189247769	1839	1839	1839	1839	0
62	20231124	193300	189247769	1839	1839	1839	1839	2174
63	20231124	193200	189247769	1839	1839	1839	1839	0
64	20231124	193100	189247769	1839	1839	1839	1839	0
65	20231124	193000	189247769	1839	1839	1839	1839	0
66	20231124	192900	189247769	1839	1839	1839	1839	0
67	20231124	192800	189247769	1839	1839	1839	1839	0
68	20231124	192700	189247769	1839	1839	1839	1839	0
69	20231124	192600	189247769	1839	1839	1839	1839	0
70	20231124	192500	189247769	1839	1839	1839	1839	0
71	20231124	192400	189247769	1839	1839	1839	1839	0
72	20231124	192300	189247769	1839	1839	1839	1839	0
73	20231124	192200	189247769	1839	1839	1839	1839	0
74	20231124	192100	189247769	1839	1839	1839	1839	0
75	20231124	192000	189247769	1839	1839	1839	1839	0
76	20231124	191900	189247769	1839	1839	1839	1839	0
77	20231124	191800	189247769	1839	1839	1839	1839	0
78	20231124	191700	189247769	1839	1839	1839	1839	0
79	20231124	191600	189247769	1839	1839	1839	1839	0
80	20231124	191500	189247769	1839	1839	1839	1839	0
81	20231124	191400	189247769	1839	1839	1839	1839	0
82	20231124	191300	189247769	1839	1839	1839	1839	0
83	20231124	191200	189247769	1839	1839	1839	1839	0
84	20231124	191100	189247769	1839	1839	1839	1839	0
85	20231124	191000	189247769	1839	1839	1839	1839	0
86	20231124	190900	189247769	1839	1839	1839	1839	0
87	20231124	190800	189247769	1839	1839	1839	1839	0
88	20231124	190700	189247769	1839	1839	1839	1839	0
89	20231124	190600	189247769	1839	1839	1839	1839	0
90	20231124	190500	189247769	1839	1839	1839	1839	0
91	20231124	190400	189247769	1839	1839	1839	1839	0
92	20231124	190300	189247769	1839	1839	1839	1839	2174
93	20231124	190200	189247769	1839	1839	1839	1839	0
94	20231124	190100	189247769	1839	1839	1839	1839	0
95	20231124	190000	189247769	1839	1839	1839	1839	0
96	20231124	185900	189247769	1839	1839	1839	1839	0
97	20231124	185800	189247769	1839	1839	1839	1839	0
98	20231124	185700	189247769	1839	1839	1839	1839	0
99	20231124	185600	189247769	1839	1839	1839	1839	0
100	20231124	185500	189247769	1839	1839	1839	1839	0
101	20231124	185400	189247769	1839	1839	1839	1839	0
102	20231124	185300	189247769	1839	1839	1839	1839	0
103	20231124	185200	189247769	1839	1839	1839	1839	0
104	20231124	185100	189247769	1839	1839	1839	1839	0
105	20231124	185000	189247769	1839	1839	1839	1839	0
106	20231124	184900	189247769	1839	1839	1839	1839	0
107	20231124	184800	189247769	1839	1839	1839	1839	0
108	20231124	184700	189247769	1839	1839	1839	1839	0
109	20231124	184600	189247769	1839	1839	1839	1839	0
110	20231124	184500	189247769	1839	1839	1839	1839	0
111	20231124	184400	189247769	1839	1839	1839	1839	0
112	20231124	184300	189247769	1839	1839	1839	1839	0
113	20231124	184200	189247769	1839	1839	1839	1839	0
114	20231124	184100	189247769	1839	1839	1839	1839	0
115	20231124	184000	189247769	1839	1839	1839	1839	0
116	20231124	183900	189247769	1839	1839	1839	1839	0
117	20231124	183800	189247769	1839	1839	1839	1839	0
118	20231124	183700	189247769	1839	1839	1839	1839	0
119	20231124	183600	189247769	1839	1839	1839	1839	0
120	20231124	183500	189247769	1839	1839	1839	1839	0
121	20231124	183400	189247769	1839	1839	1839	1839	0
122	20231124	183300	189247769	1839	1839	1839	1839	2174
123	20231124	183200	189247769	1839	1839	1839	1839	0
124	20231124	183100	189247769	1839	1839	1839	1839	0
125	20231124	183000	189247769	1839	1839	1839	1839	0
126	20231124	182900	189247769	1839	1839	1839	1839	0
127	20231124	182800	189247769	1839	1839	1839	1839	0
128	20231124	182700	189247769	1839	1839	1839	1839	0
129	20231124	182600	189247769	1839	1839	1839	1839	0
130	20231124	182500	189247769	1839	1839	1839	1839	0
131	20231124	182400	189247769	1839	1839	1839	1839	0
132	20231124	182300	189247769	1839	1839	1839	1839	0
133	20231124	182200	189247769	1839	1839	1839	1839	0
134	20231124	182100	189247769	1839	1839	1839	1839	0
135	20231124	182000	189247769	1839	1839	1839	1839	0
136	20231124	181900	189247769	1839	1839	1839	1839	0
137	20231124	181800	189247769	1839	1839	1839	1839	0
138	20231124	181700	189247769	1839	1839	1839	1839	0
139	20231124	181600	189247769	1839	1839	1839	1839	0
140	20231124	181500	189247769	1839	1839	1839	1839	0
141	20231124	181400	189247769	1839	1839	1839	1839	0
142	20231124	181300	189247769	1839	1839	1839	1839	0
143	20231124	181200	189247769	1839	1839	1839	1839	0
144	20231124	181100	189247769	1839	1839	1839	1839	0
145	20231124	181000	189247769	1839	1839	1839	1839	0
146	20231124	180900	189247769	1839	1839	1839	1839	0
147	20231124	180800	189247769	1839	1839	1839	1839	0
148	20231124	180700	189247769	1839	1839	1839	1839	0
149	20231124	180600	189247769	1839	1839	1839	1839	0
150	20231124	180500	189247769	1839	1839	1839	1839	0
151	20231124	180400	189247769	1839	1839	1839	1839	0
152	20231124	180300	189247769	1839	1839	1839	1839	2174
153	20231124	180200	189247769	1839	1839	1839	1839	0
154	20231124	180100	189247769	1839	1839	1839	1839	0
155	20231124	180000	189247769	1839	1839	1839	1839	0
156	20231124	175900	189247769	1839	1839	1839	1839	0
157	20231124	175800	189247769	1839	1839	1839	1839	0
158	20231124	175700	189247769	1839	1839	1839	1839	0
159	20231124	175600	189247769	1839	1839	1839	1839	0
160	20231124	175500	189247769	1839	1839	1839	1839	0
161	20231124	175400	189247769	1839	1839	1839	1839	0
162	20231124	175300	189247769	1839	1839	1839	1839	0
163	20231124	175200	189247769	1839	1839	1839	1839	0
164	20231124	175100	189247769	1839	1839	1839	1839	0
165	20231124	175000	189247769	1839	1839	1839	1839	0
166	20231124	174900	189247769	1839	1839	1839	1839	0
167	20231124	174800	189247769	1839	1839	1839	1839	0
168	20231124	174700	189247769	1839	1839	1839	1839	0
169	20231124	174600	189247769	1839	1839	1839	1839	0
170	20231124	174500	189247769	1839	1839	1839	1839	0
171	20231124	174400	189247769	1839	1839	1839	1839	0
172	20231124	174300	189247769	1839	1839	1839	1839	0
173	20231124	174200	189247769	1839	1839	1839	1839	0
174	20231124	174100	189247769	1839	1839	1839	1839	0
175	20231124	174000	189247769	1839	1839	1839	1839	0
176	20231124	173900	189247769	1839	1839	1839	1839	0
177	20231124	173800	189247769	1839	1839	1839	1839	0
178	20231124	173700	189247769	1839	1839	1839	1839	0
179	20231124	173600	189247769	1839	1839	1839	1839	0
180	20231124	173500	189247769	1839	1839	1839	1839	0
181	20231124	173400	189247769	1839	1839	1839	1839	0
182	20231124	173300	189247769	1839	1839	1839	1839	2174
183	20231124	173200	189247769	1839	1839	1839	1839	0
184	20231124	173100	189247769	1839	1839	1839	1839	0
185	20231124	173000	189247769	1839	1839	1839	1839	0
186	20231124	172900	189247769	1839	1839	1839	1839	0
187	20231124	172800	189247769	1839	1839	1839	1839	0
188	20231124	172700	189247769	1839	1839	1839	1839	0
189	20231124	172600	189247769	1839	1839	1839	1839	0
190	20231124	172500	189247769	1839	1839	1839	1839	0
191	20231124	172400	189247769	1839	1839	1839	1839	0
192	20231124	172300	189247769	1839	1839	1839	1839	0
193	20231124	172200	189247769	1839	1839	1839	1839	0
194	20231124	172100	189247769	1839	1839	1839	1839	0
195	20231124	172000	189247769	1839	1839	1839	1839	0
196	20231124	171900	189247769	1839	1839	1839	1839	0
197	20231124	171800	189247769	1839	1839	1839	1839	0
198	20231124	171700	189247769	1839	1839	1839	1839	0
199	20231124	171600	189247769	1839	1839	1839	1839	0
200	20231124	171500	189247769	1839	1839	1839	1839	0
201	20231124	171400	189247769	1839	1839	1839	1839	0
202	20231124	171300	189247769	1839	1839	1839	1839	0
203	20231124	171200	189247769	1839	1839	1839	1839	0
204	20231124	171100	189247769	1839	1839	1839	1839	0
205	20231124	171000	189247769	1839	1839	1839	1839	0
206	20231124	170900	189247769	1839	1839	1839	1839	0
207	20231124	170800	189247769	1839	1839	1839	1839	0
208	20231124	170700	189247769	1839	1839	1839	1839	0
209	20231124	170600	189247769	1839	1839	1839	1839	0
210	20231124	170500	189247769	1839	1839	1839	1839	0
211	20231124	170400	189247769	1839	1839	1839	1839	0
212	20231124	170300	189247769	1839	1839	1839	1839	2174
213	20231124	170200	189247769	1839	1839	1839	1839	0
214	20231124	170100	189247769	1839	1839	1839	1839	0
215	20231124	170000	189247769	1839	1839	1839	1839	0
216	20231124	165900	189247769	1839	1839	1839	1839	0
217	20231124	165800	189247769	1839	1839	1839	1839	0
218	20231124	165700	189247769	1839	1839	1839	1839	0
219	20231124	165600	189247769	1839	1839	1839	1839	0
220	20231124	165500	189247769	1839	1839	1839	1839	0
221	20231124	165400	189247769	1839	1839	1839	1839	0
222	20231124	165300	189247769	1839	1839	1839	1839	0
223	20231124	165200	189247769	1839	1839	1839	1839	0
224	20231124	165100	189247769	1839	1839	1839	1839	0
225	20231124	165000	189247769	1839	1839	1839	1839	0
226	20231124	164900	189247769	1839	1839	1839	1839	0
227	20231124	164800	189247769	1839	1839	1839	1839	0
228	20231124	164700	189247769	1839	1839	1839	1839	0
229	20231124	164600	189247769	1839	1839	1839	1839	0
230	20231124	164500	189247769	1839	1839	1839	1839	0
231	20231124	164400	189247769	1839	1839	1839	1839	0
232	20231124	164300	189247769	1839	1839	1839	1839	0
233	20231124	164200	189247769	1839	1839	1839	1839	0
234	20231124	164100	189247769	1839	1839	1839	1839	0
235	20231124	164000	189247769	1839	1839	1839	1839	0
236	20231124	163900	189247769	1839	1839	1839	1839	0
237	20231124	163800	189247769	1839	1839	1839	1839	0
238	20231124	163700	189247769	1839	1839	1839	1839	0
239	20231124	163600	189247769	1839	1839	1839	1839	0
240	20231124	163500	189247769	1839	1839	1839	1839	0
241	20231124	163400	189247769	1839	1839	1839	1839	0
242	20231124	163300	189247769	1839	1839	1839	1839	2174
243	20231124	163200	189247769	1839	1839	1839	1839	0
244	20231124	163100	189247769	1839	1839	1839	1839	0
245	20231124	163000	189247769	1839	1839	1839	1839	0
246	20231124	162900	189247769	1839	1839	1839	1839	0
247	20231124	162800	189247769	1839	1839	1839	1839	0
248	20231124	162700	189247769	1839	1839	1839	1839	0
249	20231124	162600	189247769	1839	1839	1839	1839	0
250	20231124	162500	189247769	1839	1839	1839	1839	0
251	20231124	162400	189247769	1839	1839	1839	1839	0
252	20231124	162300	189247769	1839	1839	1839	1839	0
253	20231124	162200	189247769	1839	1839	1839	1839	0
254	20231124	162100	189247769	1839	1839	1839	1839	0
255	20231124	162000	189247769	1839	1839	1839	1839	0
256	20231124	161900	189247769	1839	1839	1839	1839	0
257	20231124	161800	189247769	1839	1839	1839	1839	0
258	20231124	161700	189247769	1839	1839	1839	1839	0
259	20231124	161600	189247769	1839	1839	1839	1839	0
260	20231124	161500	189247769	1839	1839	1839	1839	0
261	20231124	161400	189247769	1839	1839	1839	1839	0
262	20231124	161300	189247769	1839	1839	1839	1839	0
263	20231124	161200	189247769	1839	1839	1839	1839	0
264	20231124	161100	189247769	1839	1839	1839	1839	0
265	20231124	161000	189247769	1839	1839	1839	1839	0
266	20231124	160900	189247769	1839	1839	1839	1839	0
267	20231124	160800	189247769	1839	1839	1839	1839	0
268	20231124	160700	189247769	1839	1839	1839	1839	0
269	20231124	160600	189247769	1839	1839	1839	1839	0
270	20231124	160500	189247769	1839	1839	1839	1839	0
271	20231124	160400	189247769	1839	1839	1839	1839	0
272	20231124	160300	189247769	1839	1839	1839	1839	2174
273	20231124	160200	189247769	1839	1839	1839	1839	0
274	20231124	160100	189247769	1839	1839	1839	1839	0
275	20231124	160000	189247769	1839	1839	1839	1839	0
276	20231124	155900	189247769	1839	1839	1839	1839	0
277	20231124	155800	189247769	1839	1839	1839	1839	0
278	20231124	155700	189247769	1839	1839	1839	1839	0
279	20231124	155600	189247769	1839	1839	1839	1839	0
280	20231124	155500	189247769	1839	1839	1839	1839	0
281	20231124	155400	189247769	1839	1839	1839	1839	0
282	20231124	155300	189247769	1839	1839	1839	1839	0
283	20231124	155200	189247769	1839	1839	1839	1839	0
284	20231124	155100	189247769	1839	1839	1839	1839	0
285	20231124	155000	189247769	1839	1839	1839	1839	0
286	20231124	154900	189247769	1839	1839	1839	1839	0
287	20231124	154800	189247769	1839	1839	1839	1839	0
288	20231124	154700	189247769	1839	1839	1839	1839	0
289	20231124	154600	189247769	1839	1839	1839	1839	0
290	20231124	154500	189247769	1839	1839	1839	1839	0
291	20231124	154400	189247769	1839	1839	1839	1839	0
292	20231124	154300	189247769	1839	1839	1839	1839	0
293	20231124	154200	189247769	1839	1839	1839	1839	0
294	20231124	154100	189247769	1839	1839	1839	1839	0
295	20231124	154000	189247769	1839	1839	1839	1839	0
296	20231124	153900	189247769	1839	1839	1839	1839	0
297	20231124	153800	189247769	1839	1839	1839	1839	0
298	20231124	153700	189247769	1839	1839	1839	1839	0
299	20231124	153600	189247769	1839	1839	1839	1839	0
300	20231124	153500	189247769	1839	1839	1839	1839	0
301	20231124	153400	189247769	1839	1839	1839	1839	0
302	20231124	153300	189247769	1839	1839	1839	1839	2174
303	20231124	153200	189247769	1839	1839	1839	1839	0
304	20231124	153100	189247769	1839	1839	1839	1839	0
305	20231124	153000	189247769	1839	1839	1839	1839	2174
306	20231124	152900	185249783	1839	1839	1839	1839	0
307	20231124	152800	185249783	1839	1839	1839	1839	0
308	20231124	152700	185249783	1839	1839	1839	1839	0
309	20231124	152600	185249783	1839	1839	1839	1839	0
310	20231124	152500	185249783	1839	1839	1839	1839	0
311	20231124	152400	185249783	1839	1839	1839	1839	0
312	20231124	152300	185249783	1839	1839	1839	1839	0
313	20231124	152200	185249783	1839	1839	1839	1839	0
314	20231124	152100	185249783	1839	1839	1839	1839	0
315	20231124	152000	185249783	1839	1839	1839	1839	0
316	20231124	151900	185249783	1839	1839	1839	1839	100
317	20231124	151800	185065883	1840	1840	1840	1840	0
318	20231124	151700	185065883	1840	1838	1840	1838	667
319	20231124	151600	183838729	1838	1838	1838	1838	59
320	20231124	151500	183730287	1840	1840	1840	1840	0
321	20231124	151400	183730287	1840	1840	1840	1840	0
322	20231124	151300	183730287	1840	1840	1840	1840	40
323	20231124	151200	183656687	1840	1840	1840	1840	1351
324	20231124	151100	181170847	1836	1835	1840	1835	276
325	20231124	151000	180664127	1835	1836	1840	1835	4471
326	20231124	150900	172449723	1836	1835	1836	1835	3006
327	20231124	150800	166933711	1836	1836	1836	1836	5
328	20231124	150700	166924531	1836	1836	1836	1836	2
329	20231124	150600	166920859	1837	1833	1837	1833	21
330	20231124	150500	166882309	1837	1837	1837	1837	0
331	20231124	150400	166882309	1837	1836	1837	1836	127
332	20231124	150300	166649042	1836	1836	1837	1836	197
333	20231124	150200	166287298	1840	1831	1840	1823	2515
334	20231124	150100	161685452	1831	1831	1831	1831	0
335	20231124	150000	161685452	1831	1830	1831	1830	11
336	20231124	145900	161665320	1826	1831	1832	1826	219
337	20231124	145800	161264446	1832	1832	1832	1832	0
338	20231124	145700	161264446	1832	1834	1834	1832	941
339	20231124	145600	159540524	1834	1834	1835	1834	227
340	20231124	145500	159124013	1835	1838	1838	1835	297
341	20231124	145400	158578718	1841	1841	1841	1841	420
342	20231124	145300	157805498	1847	1845	1847	1845	689
343	20231124	145200	156533941	1846	1835	1846	1835	123
344	20231124	145100	156306937	1847	1846	1847	1846	110
345	20231124	145000	156103768	1847	1846	1847	1846	1200
346	20231124	144900	153887434	1847	1846	1847	1846	154
347	20231124	144800	153603130	1848	1848	1848	1848	0
348	20231124	144700	153603130	1848	1848	1848	1848	0
349	20231124	144600	153603130	1848	1848	1848	1848	0
350	20231124	144500	153603130	1848	1848	1848	1848	0
351	20231124	144400	153603130	1848	1847	1848	1847	200
352	20231124	144300	153233641	1847	1847	1847	1847	0
353	20231124	144200	153233641	1847	1847	1847	1847	1206
354	20231124	144100	151006159	1847	1847	1847	1847	2
355	20231124	144000	151002465	1847	1847	1847	1847	0
356	20231124	143900	151002465	1847	1846	1847	1846	52
357	20231124	143800	150906470	1847	1839	1849	1833	81
358	20231124	143700	150757027	1845	1829	1845	1829	4400
359	20231124	143600	142683485	1830	1821	1830	1821	25
360	20231124	143500	142637852	1830	1830	1830	1819	12003
361	20231124	143400	120803819	1830	1820	1830	1819	12574
362	20231124	143300	97853350	1820	1819	1820	1819	2800
363	20231124	143200	92758552	1819	1819	1819	1819	20
364	20231124	143100	92722172	1820	1820	1820	1820	0
365	20231124	143000	92722172	1820	1816	1820	1816	40
366	20231124	142900	92649498	1820	1807	1820	1807	1509
367	20231124	142800	89913863	1807	1809	1810	1807	106
368	20231124	142700	89722112	1807	1807	1809	1807	540
369	20231124	142600	88745694	1808	1808	1808	1808	0
370	20231124	142500	88745694	1808	1798	1808	1798	1813
371	20231124	142400	85477897	1799	1788	1799	1788	80
372	20231124	142300	85334350	1778	1779	1779	1778	360
373	20231124	142200	84694237	1783	1783	1783	1783	0
374	20231124	142100	84694237	1783	1792	1792	1783	865
375	20231124	142000	83151106	1798	1798	1798	1798	0
376	20231124	141900	83151106	1798	1798	1798	1798	0
377	20231124	141800	83151106	1798	1798	1798	1798	0
378	20231124	141700	83151106	1798	1798	1798	1798	0
379	20231124	141600	83151106	1798	1798	1798	1798	0
380	20231124	141500	83151106	1798	1798	1798	1798	43
381	20231124	141400	83073792	1798	1798	1798	1797	264
382	20231124	141300	82599126	1798	1798	1798	1798	0
383	20231124	141200	82599126	1798	1797	1798	1797	100
384	20231124	141100	82419374	1798	1789	1798	1789	2099
385	20231124	141000	78648089	1783	1785	1785	1783	38
386	20231124	140900	78580277	1790	1790	1790	1790	0
387	20231124	140800	78580277	1790	1790	1790	1790	0
388	20231124	140700	78580277	1790	1789	1790	1789	25
389	20231124	140600	78535528	1790	1790	1790	1790	0
390	20231124	140500	78535528	1790	1790	1790	1790	34
391	20231124	140400	78474668	1790	1790	1790	1790	0
392	20231124	140300	78474668	1790	1790	1790	1790	15
393	20231124	140200	78447818	1790	1790	1790	1790	0
394	20231124	140100	78447818	1790	1790	1790	1790	0
395	20231124	140000	78447818	1790	1790	1790	1790	0
396	20231124	135900	78447818	1790	1790	1790	1790	0
397	20231124	135800	78447818	1790	1790	1790	1790	0
398	20231124	135700	78447818	1790	1790	1790	1790	0
399	20231124	135600	78447818	1790	1790	1790	1790	0
400	20231124	135500	78447818	1790	1790	1790	1790	15
401	20231124	135400	78420968	1797	1797	1797	1797	0
402	20231124	135300	78420968	1797	1797	1797	1797	0
403	20231124	135200	78420968	1797	1797	1797	1797	0
404	20231124	135100	78420968	1797	1797	1797	1797	0
405	20231124	135000	78420968	1797	1796	1797	1796	15
406	20231124	134900	78394025	1796	1796	1796	1796	0
407	20231124	134800	78394025	1796	1796	1796	1796	0
408	20231124	134700	78394025	1796	1796	1796	1796	1
409	20231124	134600	78392229	1797	1797	1797	1797	0
410	20231124	134500	78392229	1797	1797	1797	1797	0
411	20231124	134400	78392229	1797	1797	1797	1797	0
412	20231124	134300	78392229	1797	1797	1797	1797	0
413	20231124	134200	78392229	1797	1797	1797	1797	0
414	20231124	134100	78392229	1797	1797	1797	1797	0
415	20231124	134000	78392229	1797	1797	1797	1797	0
416	20231124	133900	78392229	1797	1797	1797	1797	0
417	20231124	133800	78392229	1797	1797	1797	1797	0
418	20231124	133700	78392229	1797	1797	1797	1797	0
419	20231124	133600	78392229	1797	1797	1797	1797	0
420	20231124	133500	78392229	1797	1797	1797	1797	0
421	20231124	133400	78392229	1797	1794	1797	1794	10
422	20231124	133300	78374271	1795	1795	1795	1795	0
423	20231124	133200	78374271	1795	1795	1795	1795	0
424	20231124	133100	78374271	1795	1795	1795	1795	0
425	20231124	133000	78374271	1795	1795	1795	1795	0
426	20231124	132900	78374271	1795	1795	1795	1795	0
427	20231124	132800	78374271	1795	1795	1795	1795	0
428	20231124	132700	78374271	1795	1795	1795	1795	0
429	20231124	132600	78374271	1795	1795	1795	1795	0
430	20231124	132500	78374271	1795	1795	1795	1795	0
431	20231124	132400	78374271	1795	1795	1795	1795	0
432	20231124	132300	78374271	1795	1795	1795	1795	0
433	20231124	132200	78374271	1795	1795	1795	1795	0
434	20231124	132100	78374271	1795	1795	1795	1795	0
435	20231124	132000	78374271	1795	1795	1795	1795	0
436	20231124	131900	78374271	1795	1795	1795	1795	0
437	20231124	131800	78374271	1795	1795	1795	1795	0
438	20231124	131700	78374271	1795	1795	1795	1795	0
439	20231124	131600	78374271	1795	1795	1795	1795	123
440	20231124	131500	78153486	1795	1795	1795	1795	0
441	20231124	131400	78153486	1795	1795	1795	1795	0
442	20231124	131300	78153486	1795	1795	1795	1795	0
443	20231124	131200	78153486	1795	1795	1795	1795	0
444	20231124	131100	78153486	1795	1795	1795	1795	0
445	20231124	131000	78153486	1795	1795	1795	1795	2
446	20231124	130900	78149896	1795	1795	1795	1795	0
447	20231124	130800	78149896	1795	1795	1795	1795	0
448	20231124	130700	78149896	1795	1795	1795	1795	0
449	20231124	130600	78149896	1795	1795	1795	1795	2
450	20231124	130500	78146306	1795	1795	1795	1795	2
451	20231124	130400	78142716	1797	1797	1797	1797	0
452	20231124	130300	78142716	1797	1797	1797	1797	0
453	20231124	130200	78142716	1797	1797	1797	1797	0
454	20231124	130100	78142716	1797	1797	1797	1797	0
455	20231124	130000	78142716	1797	1797	1797	1797	0
456	20231124	125900	78142716	1797	1797	1797	1797	0
457	20231124	125800	78142716	1797	1797	1797	1797	0
458	20231124	125700	78142716	1797	1797	1797	1797	100
459	20231124	125600	77963016	1798	1793	1798	1771	2097
460	20231124	125500	74225734	1799	1799	1799	1799	0
461	20231124	125400	74225734	1799	1799	1799	1799	0
462	20231124	125300	74225734	1799	1799	1799	1799	0
463	20231124	125200	74225734	1799	1799	1799	1799	0
464	20231124	125100	74225734	1799	1799	1799	1799	0
465	20231124	125000	74225734	1799	1799	1799	1799	0
466	20231124	124900	74225734	1799	1799	1799	1799	38
467	20231124	124800	74157372	1799	1799	1799	1799	0
468	20231124	124700	74157372	1799	1799	1799	1799	0
469	20231124	124600	74157372	1799	1799	1799	1799	0
470	20231124	124500	74157372	1799	1798	1799	1798	1121
471	20231124	124400	72141804	1798	1798	1798	1798	0
472	20231124	124300	72141804	1798	1798	1798	1798	0
473	20231124	124200	72141804	1798	1798	1798	1798	0
474	20231124	124100	72141804	1798	1798	1798	1798	0
475	20231124	124000	72141804	1798	1796	1798	1796	70
476	20231124	123900	72015960	1797	1790	1797	1790	120
477	20231124	123800	71800696	1791	1791	1791	1791	0
478	20231124	123700	71800696	1791	1791	1791	1791	0
479	20231124	123600	71800696	1791	1791	1791	1791	0
480	20231124	123500	71800696	1791	1791	1791	1791	0
481	20231124	123400	71800696	1791	1791	1791	1791	0
482	20231124	123300	71800696	1791	1791	1791	1791	0
483	20231124	123200	71800696	1791	1791	1791	1791	0
484	20231124	123100	71800696	1791	1791	1791	1791	0
485	20231124	123000	71800696	1791	1790	1791	1790	5
486	20231124	122900	71791744	1782	1782	1782	1782	0
487	20231124	122800	71791744	1782	1782	1782	1782	100
488	20231124	122700	71613544	1791	1791	1791	1791	1
489	20231124	122600	71611753	1780	1780	1780	1780	0
490	20231124	122500	71611753	1780	1780	1780	1780	19
491	20231124	122400	71577933	1778	1778	1778	1778	0
492	20231124	122300	71577933	1778	1778	1778	1778	0
493	20231124	122200	71577933	1778	1778	1778	1778	0
494	20231124	122100	71577933	1778	1778	1778	1778	0
495	20231124	122000	71577933	1778	1790	1791	1778	1003
496	20231124	121900	69781637	1791	1791	1791	1791	0
497	20231124	121800	69781637	1791	1791	1791	1791	1000
498	20231124	121700	67990637	1791	1790	1791	1790	1056
499	20231124	121600	66099359	1791	1791	1791	1791	0
500	20231124	121500	66099359	1791	1791	1791	1791	0
501	20231124	121400	66099359	1791	1791	1791	1791	0
502	20231124	121300	66099359	1791	1790	1791	1790	1371
503	20231124	121200	63645173	1789	1787	1789	1787	74
504	20231124	121100	63512813	1785	1784	1787	1766	670
505	20231124	121000	62327797	1784	1784	1784	1784	1
506	20231124	120900	62326013	1783	1782	1783	1782	16
507	20231124	120800	62297488	1782	1782	1782	1782	3
508	20231124	120700	62292142	1782	1782	1782	1782	100
509	20231124	120600	62113942	1783	1783	1783	1783	0
510	20231124	120500	62113942	1783	1783	1783	1783	0
511	20231124	120400	62113942	1783	1781	1783	1781	50
512	20231124	120300	62024860	1781	1781	1781	1781	3
513	20231124	120200	62019517	1786	1786	1786	1786	0
514	20231124	120100	62019517	1786	1786	1786	1786	0
515	20231124	120000	62019517	1786	1786	1786	1786	0
516	20231124	115900	62019517	1786	1786	1786	1786	0
517	20231124	115800	62019517	1786	1786	1786	1786	0
518	20231124	115700	62019517	1786	1786	1786	1786	0
519	20231124	115600	62019517	1786	1786	1786	1786	0
520	20231124	115500	62019517	1786	1786	1786	1786	0
521	20231124	115400	62019517	1786	1786	1786	1786	0
522	20231124	115300	62019517	1786	1786	1786	1786	28
523	20231124	115200	61969509	1787	1786	1787	1786	13
524	20231124	115100	61946279	1790	1790	1790	1790	0
525	20231124	115000	61946279	1790	1790	1790	1790	0
526	20231124	114900	61946279	1790	1790	1790	1790	0
527	20231124	114800	61946279	1790	1790	1790	1790	5
528	20231124	114700	61937329	1783	1783	1783	1783	0
529	20231124	114600	61937329	1783	1783	1783	1783	0
530	20231124	114500	61937329	1783	1782	1783	1782	121
531	20231124	114400	61721607	1770	1770	1770	1770	0
532	20231124	114300	61721607	1770	1770	1770	1770	0
533	20231124	114200	61721607	1770	1770	1770	1770	0
534	20231124	114100	61721607	1770	1770	1770	1770	0
535	20231124	114000	61721607	1770	1770	1770	1770	0
536	20231124	113900	61721607	1770	1770	1770	1770	0
537	20231124	113800	61721607	1770	1775	1775	1770	220
538	20231124	113700	61331607	1768	1768	1768	1768	0
539	20231124	113600	61331607	1768	1768	1768	1768	0
540	20231124	113500	61331607	1768	1768	1768	1768	413
541	20231124	113400	60601423	1768	1775	1775	1768	80
542	20231124	113300	60459948	1768	1768	1768	1768	0
543	20231124	113200	60459948	1768	1768	1768	1768	0
544	20231124	113100	60459948	1768	1768	1768	1768	0
545	20231124	113000	60459948	1768	1769	1769	1768	1012
546	20231124	112900	58670670	1769	1769	1769	1769	0
547	20231124	112800	58670670	1769	1769	1769	1769	0
548	20231124	112700	58670670	1769	1769	1769	1769	10
549	20231124	112600	58652980	1769	1772	1772	1769	1800
550	20231124	112500	55467964	1784	1784	1784	1784	0
551	20231124	112400	55467964	1784	1784	1784	1784	0
552	20231124	112300	55467964	1784	1784	1784	1784	169
553	20231124	112200	55166468	1786	1786	1786	1786	0
554	20231124	112100	55166468	1786	1784	1786	1784	137
555	20231124	112000	54921936	1786	1784	1786	1772	2135
556	20231124	111900	51131983	1791	1791	1791	1791	0
557	20231124	111800	51131983	1791	1791	1791	1791	0
558	20231124	111700	51131983	1791	1791	1791	1791	0
559	20231124	111600	51131983	1791	1791	1791	1791	0
560	20231124	111500	51131983	1791	1791	1791	1791	0
561	20231124	111400	51131983	1791	1791	1791	1791	0
562	20231124	111300	51131983	1791	1791	1791	1791	0
563	20231124	111200	51131983	1791	1791	1791	1791	0
564	20231124	111100	51131983	1791	1791	1791	1791	0
565	20231124	111000	51131983	1791	1791	1791	1791	0
566	20231124	110900	51131983	1791	1791	1791	1791	5
567	20231124	110800	51123028	1791	1791	1791	1791	0
568	20231124	110700	51123028	1791	1791	1791	1791	0
569	20231124	110600	51123028	1791	1791	1791	1791	10
570	20231124	110500	51105118	1791	1791	1791	1791	5
571	20231124	110400	51096163	1788	1788	1788	1788	0
572	20231124	110300	51096163	1788	1788	1788	1788	0
573	20231124	110200	51096163	1788	1788	1788	1788	0
574	20231124	110100	51096163	1788	1788	1788	1788	0
575	20231124	110000	51096163	1788	1788	1788	1788	0
576	20231124	105900	51096163	1788	1794	1794	1788	423
577	20231124	105800	50338709	1800	1800	1800	1800	0
578	20231124	105700	50338709	1800	1800	1800	1800	0
579	20231124	105600	50338709	1800	1800	1800	1800	0
580	20231124	105500	50338709	1800	1800	1800	1800	0
581	20231124	105400	50338709	1800	1800	1800	1800	127
582	20231124	105300	50110109	1800	1800	1800	1800	1
583	20231124	105200	50108309	1800	1800	1800	1800	0
584	20231124	105100	50108309	1800	1800	1800	1800	0
585	20231124	105000	50108309	1800	1800	1800	1800	1
586	20231124	104900	50106509	1800	1800	1800	1800	0
587	20231124	104800	50106509	1800	1800	1800	1800	0
588	20231124	104700	50106509	1800	1800	1800	1800	0
589	20231124	104600	50106509	1800	1802	1802	1800	500
590	20231124	104500	49206451	1803	1803	1803	1803	31
591	20231124	104400	49150558	1805	1805	1805	1805	0
592	20231124	104300	49150558	1805	1805	1805	1805	0
593	20231124	104200	49150558	1805	1805	1805	1805	0
594	20231124	104100	49150558	1805	1805	1805	1805	5
595	20231124	104000	49141533	1803	1804	1804	1803	200
596	20231124	103900	48780822	1805	1805	1805	1805	0
597	20231124	103800	48780822	1805	1803	1805	1803	20
598	20231124	103700	48744753	1803	1803	1803	1803	1205
599	20231124	103600	46572138	1800	1800	1800	1800	2052
600	20231124	103500	42878538	1802	1802	1802	1802	0
601	20231124	103400	42878538	1802	1802	1802	1802	0
602	20231124	103300	42878538	1802	1802	1802	1802	0
603	20231124	103200	42878538	1802	1802	1802	1802	0
604	20231124	103100	42878538	1802	1802	1802	1802	0
605	20231124	103000	42878538	1802	1802	1802	1802	20
606	20231124	102900	42842498	1802	1802	1802	1802	0
607	20231124	102800	42842498	1802	1795	1802	1795	91
608	20231124	102700	42679146	1805	1805	1805	1805	0
609	20231124	102600	42679146	1805	1798	1805	1798	8000
610	20231124	102500	28249580	1798	1798	1798	1798	0
611	20231124	102400	28249580	1798	1798	1798	1798	0
612	20231124	102300	28249580	1798	1798	1798	1798	0
613	20231124	102200	28249580	1798	1798	1798	1798	0
614	20231124	102100	28249580	1798	1798	1798	1798	0
615	20231124	102000	28249580	1798	1798	1798	1798	400
616	20231124	101900	27530380	1798	1796	1798	1796	10
617	20231124	101800	27512410	1799	1799	1799	1799	0
618	20231124	101700	27512410	1799	1799	1799	1799	0
619	20231124	101600	27512410	1799	1799	1799	1799	116
620	20231124	101500	27303726	1799	1799	1799	1799	900
621	20231124	101400	25684626	1794	1794	1794	1794	0
622	20231124	101300	25684626	1794	1794	1794	1794	0
623	20231124	101200	25684626	1794	1794	1794	1794	0
624	20231124	101100	25684626	1794	1794	1794	1794	0
625	20231124	101000	25684626	1794	1794	1794	1794	0
626	20231124	100900	25684626	1794	1794	1794	1794	0
627	20231124	100800	25684626	1794	1794	1794	1794	0
628	20231124	100700	25684626	1794	1794	1794	1794	0
629	20231124	100600	25684626	1794	1794	1794	1794	0
630	20231124	100500	25684626	1794	1794	1794	1794	5
631	20231124	100400	25675656	1800	1800	1802	1800	571
632	20231124	100300	24646990	1800	1791	1800	1791	1839
633	20231124	100200	21338088	1790	1790	1790	1790	0
634	20231124	100100	21338088	1790	1790	1790	1790	0
635	20231124	100000	21338088	1790	1790	1790	1790	70
636	20231124	095900	21212788	1790	1791	1791	1790	52
637	20231124	095800	21119682	1798	1798	1798	1798	0
638	20231124	095700	21119682	1798	1798	1798	1798	0
639	20231124	095600	21119682	1798	1798	1798	1798	0
640	20231124	095500	21119682	1798	1798	1798	1798	0
641	20231124	095400	21119682	1798	1798	1798	1798	10
642	20231124	095300	21101702	1798	1798	1798	1798	0
643	20231124	095200	21101702	1798	1798	1798	1798	0
644	20231124	095100	21101702	1798	1798	1798	1798	0
645	20231124	095000	21101702	1798	1798	1798	1798	0
646	20231124	094900	21101702	1798	1798	1798	1798	5
647	20231124	094800	21092712	1798	1798	1798	1798	4
648	20231124	094700	21085520	1799	1799	1799	1799	0
649	20231124	094600	21085520	1799	1799	1799	1799	0
650	20231124	094500	21085520	1799	1799	1799	1799	0
651	20231124	094400	21085520	1799	1799	1799	1799	0
652	20231124	094300	21085520	1799	1799	1799	1799	0
653	20231124	094200	21085520	1799	1799	1799	1799	0
654	20231124	094100	21085520	1799	1799	1799	1799	0
655	20231124	094000	21085520	1799	1799	1799	1799	0
656	20231124	093900	21085520	1799	1800	1800	1799	90
657	20231124	093800	20923580	1800	1794	1800	1794	120
658	20231124	093700	20707751	1789	1789	1789	1789	176
659	20231124	093600	20392887	1788	1788	1788	1788	0
660	20231124	093500	20392887	1788	1788	1788	1788	0
661	20231124	093400	20392887	1788	1788	1788	1788	1145
662	20231124	093300	18345627	1788	1779	1788	1779	32
663	20231124	093200	18288681	1779	1779	1779	1779	0
664	20231124	093100	18288681	1779	1779	1779	1779	0
665	20231124	093000	18288681	1779	1788	1788	1779	199
666	20231124	092900	17934651	1779	1779	1779	1779	0
667	20231124	092800	17934651	1779	1779	1779	1779	0
668	20231124	092700	17934651	1779	1789	1789	1779	350
669	20231124	092600	17309116	1789	1789	1789	1789	0
670	20231124	092500	17309116	1789	1789	1789	1789	0
671	20231124	092400	17309116	1789	1789	1789	1789	0
672	20231124	092300	17309116	1789	1789	1789	1789	0
673	20231124	092200	17309116	1789	1789	1789	1789	13
674	20231124	092100	17285859	1784	1784	1784	1784	0
675	20231124	092000	17285859	1784	1784	1784	1784	0
676	20231124	091900	17285859	1784	1784	1784	1784	0
677	20231124	091800	17285859	1784	1784	1784	1784	31
678	20231124	091700	17230555	1784	1782	1784	1782	906
679	20231124	091600	15615679	1782	1786	1786	1782	420
680	20231124	091500	14866833	1786	1786	1786	1786	15
681	20231124	091400	14840043	1786	1786	1786	1786	258
682	20231124	091300	14379255	1789	1786	1789	1786	158
683	20231124	091200	14097064	1790	1796	1796	1790	1415
684	20231124	091100	11563999	1802	1802	1802	1802	555
685	20231124	091000	10563889	1802	1802	1802	1802	111
686	20231124	090900	10363867	1802	1802	1802	1802	20
687	20231124	090800	10327827	1803	1803	1803	1803	0
688	20231124	090700	10327827	1803	1795	1807	1795	306
689	20231124	090600	9776133	1794	1790	1794	1790	535
690	20231124	090500	8818355	1791	1793	1793	1791	500
691	20231124	090400	7922655	1793	1787	1793	1768	1405
692	20231124	090300	5415090	1787	1787	1787	1787	20
693	20231124	090200	5379350	1782	1793	1834	1782	149
694	20231124	090100	5108554	1793	1809	1839	1793	2027
695	20231124	090000	1446981	1800	1800	1800	1779	805