KissMeData/196450/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	203000	22783769	1342	1342	1342	1342	140
3	20231124	202900	22783769	1342	1342	1342	1342	0
4	20231124	202800	22783769	1342	1342	1342	1342	0
5	20231124	202700	22783769	1342	1342	1342	1342	0
6	20231124	202600	22783769	1342	1342	1342	1342	0
7	20231124	202500	22783769	1342	1342	1342	1342	0
8	20231124	202400	22783769	1342	1342	1342	1342	0
9	20231124	202300	22783769	1342	1342	1342	1342	0
10	20231124	202200	22783769	1342	1342	1342	1342	0
11	20231124	202100	22783769	1342	1342	1342	1342	0
12	20231124	202000	22783769	1342	1342	1342	1342	0
13	20231124	201900	22783769	1342	1342	1342	1342	0
14	20231124	201800	22783769	1342	1342	1342	1342	0
15	20231124	201700	22783769	1342	1342	1342	1342	0
16	20231124	201600	22783769	1342	1342	1342	1342	0
17	20231124	201500	22783769	1342	1342	1342	1342	0
18	20231124	201400	22783769	1342	1342	1342	1342	0
19	20231124	201300	22783769	1342	1342	1342	1342	0
20	20231124	201200	22783769	1342	1342	1342	1342	0
21	20231124	201100	22783769	1342	1342	1342	1342	0
22	20231124	201000	22783769	1342	1342	1342	1342	0
23	20231124	200900	22783769	1342	1342	1342	1342	0
24	20231124	200800	22783769	1342	1342	1342	1342	0
25	20231124	200700	22783769	1342	1342	1342	1342	0
26	20231124	200600	22783769	1342	1342	1342	1342	0
27	20231124	200500	22783769	1342	1342	1342	1342	0
28	20231124	200400	22783769	1342	1342	1342	1342	0
29	20231124	200300	22783769	1342	1342	1342	1342	0
30	20231124	200200	22783769	1342	1342	1342	1342	0
31	20231124	200100	22783769	1342	1342	1342	1342	0
32	20231124	200000	22783769	1342	1342	1342	1342	140
33	20231124	195900	22783769	1342	1342	1342	1342	0
34	20231124	195800	22783769	1342	1342	1342	1342	0
35	20231124	195700	22783769	1342	1342	1342	1342	0
36	20231124	195600	22783769	1342	1342	1342	1342	0
37	20231124	195500	22783769	1342	1342	1342	1342	0
38	20231124	195400	22783769	1342	1342	1342	1342	0
39	20231124	195300	22783769	1342	1342	1342	1342	0
40	20231124	195200	22783769	1342	1342	1342	1342	0
41	20231124	195100	22783769	1342	1342	1342	1342	0
42	20231124	195000	22783769	1342	1342	1342	1342	0
43	20231124	194900	22783769	1342	1342	1342	1342	0
44	20231124	194800	22783769	1342	1342	1342	1342	0
45	20231124	194700	22783769	1342	1342	1342	1342	0
46	20231124	194600	22783769	1342	1342	1342	1342	0
47	20231124	194500	22783769	1342	1342	1342	1342	0
48	20231124	194400	22783769	1342	1342	1342	1342	0
49	20231124	194300	22783769	1342	1342	1342	1342	0
50	20231124	194200	22783769	1342	1342	1342	1342	0
51	20231124	194100	22783769	1342	1342	1342	1342	0
52	20231124	194000	22783769	1342	1342	1342	1342	0
53	20231124	193900	22783769	1342	1342	1342	1342	0
54	20231124	193800	22783769	1342	1342	1342	1342	0
55	20231124	193700	22783769	1342	1342	1342	1342	0
56	20231124	193600	22783769	1342	1342	1342	1342	0
57	20231124	193500	22783769	1342	1342	1342	1342	0
58	20231124	193400	22783769	1342	1342	1342	1342	0
59	20231124	193300	22783769	1342	1342	1342	1342	0
60	20231124	193200	22783769	1342	1342	1342	1342	0
61	20231124	193100	22783769	1342	1342	1342	1342	0
62	20231124	193000	22783769	1342	1342	1342	1342	140
63	20231124	192900	22783769	1342	1342	1342	1342	0
64	20231124	192800	22783769	1342	1342	1342	1342	0
65	20231124	192700	22783769	1342	1342	1342	1342	0
66	20231124	192600	22783769	1342	1342	1342	1342	0
67	20231124	192500	22783769	1342	1342	1342	1342	0
68	20231124	192400	22783769	1342	1342	1342	1342	0
69	20231124	192300	22783769	1342	1342	1342	1342	0
70	20231124	192200	22783769	1342	1342	1342	1342	0
71	20231124	192100	22783769	1342	1342	1342	1342	0
72	20231124	192000	22783769	1342	1342	1342	1342	0
73	20231124	191900	22783769	1342	1342	1342	1342	0
74	20231124	191800	22783769	1342	1342	1342	1342	0
75	20231124	191700	22783769	1342	1342	1342	1342	0
76	20231124	191600	22783769	1342	1342	1342	1342	0
77	20231124	191500	22783769	1342	1342	1342	1342	0
78	20231124	191400	22783769	1342	1342	1342	1342	0
79	20231124	191300	22783769	1342	1342	1342	1342	0
80	20231124	191200	22783769	1342	1342	1342	1342	0
81	20231124	191100	22783769	1342	1342	1342	1342	0
82	20231124	191000	22783769	1342	1342	1342	1342	0
83	20231124	190900	22783769	1342	1342	1342	1342	0
84	20231124	190800	22783769	1342	1342	1342	1342	0
85	20231124	190700	22783769	1342	1342	1342	1342	0
86	20231124	190600	22783769	1342	1342	1342	1342	0
87	20231124	190500	22783769	1342	1342	1342	1342	0
88	20231124	190400	22783769	1342	1342	1342	1342	0
89	20231124	190300	22783769	1342	1342	1342	1342	0
90	20231124	190200	22783769	1342	1342	1342	1342	0
91	20231124	190100	22783769	1342	1342	1342	1342	0
92	20231124	190000	22783769	1342	1342	1342	1342	140
93	20231124	185900	22783769	1342	1342	1342	1342	0
94	20231124	185800	22783769	1342	1342	1342	1342	0
95	20231124	185700	22783769	1342	1342	1342	1342	0
96	20231124	185600	22783769	1342	1342	1342	1342	0
97	20231124	185500	22783769	1342	1342	1342	1342	0
98	20231124	185400	22783769	1342	1342	1342	1342	0
99	20231124	185300	22783769	1342	1342	1342	1342	0
100	20231124	185200	22783769	1342	1342	1342	1342	0
101	20231124	185100	22783769	1342	1342	1342	1342	0
102	20231124	185000	22783769	1342	1342	1342	1342	0
103	20231124	184900	22783769	1342	1342	1342	1342	0
104	20231124	184800	22783769	1342	1342	1342	1342	0
105	20231124	184700	22783769	1342	1342	1342	1342	0
106	20231124	184600	22783769	1342	1342	1342	1342	0
107	20231124	184500	22783769	1342	1342	1342	1342	0
108	20231124	184400	22783769	1342	1342	1342	1342	0
109	20231124	184300	22783769	1342	1342	1342	1342	0
110	20231124	184200	22783769	1342	1342	1342	1342	0
111	20231124	184100	22783769	1342	1342	1342	1342	0
112	20231124	184000	22783769	1342	1342	1342	1342	0
113	20231124	183900	22783769	1342	1342	1342	1342	0
114	20231124	183800	22783769	1342	1342	1342	1342	0
115	20231124	183700	22783769	1342	1342	1342	1342	0
116	20231124	183600	22783769	1342	1342	1342	1342	0
117	20231124	183500	22783769	1342	1342	1342	1342	0
118	20231124	183400	22783769	1342	1342	1342	1342	0
119	20231124	183300	22783769	1342	1342	1342	1342	0
120	20231124	183200	22783769	1342	1342	1342	1342	0
121	20231124	183100	22783769	1342	1342	1342	1342	0
122	20231124	183000	22783769	1342	1342	1342	1342	140
123	20231124	182900	22783769	1342	1342	1342	1342	0
124	20231124	182800	22783769	1342	1342	1342	1342	0
125	20231124	182700	22783769	1342	1342	1342	1342	0
126	20231124	182600	22783769	1342	1342	1342	1342	0
127	20231124	182500	22783769	1342	1342	1342	1342	0
128	20231124	182400	22783769	1342	1342	1342	1342	0
129	20231124	182300	22783769	1342	1342	1342	1342	0
130	20231124	182200	22783769	1342	1342	1342	1342	0
131	20231124	182100	22783769	1342	1342	1342	1342	0
132	20231124	182000	22783769	1342	1342	1342	1342	0
133	20231124	181900	22783769	1342	1342	1342	1342	0
134	20231124	181800	22783769	1342	1342	1342	1342	0
135	20231124	181700	22783769	1342	1342	1342	1342	0
136	20231124	181600	22783769	1342	1342	1342	1342	0
137	20231124	181500	22783769	1342	1342	1342	1342	0
138	20231124	181400	22783769	1342	1342	1342	1342	0
139	20231124	181300	22783769	1342	1342	1342	1342	0
140	20231124	181200	22783769	1342	1342	1342	1342	0
141	20231124	181100	22783769	1342	1342	1342	1342	0
142	20231124	181000	22783769	1342	1342	1342	1342	0
143	20231124	180900	22783769	1342	1342	1342	1342	0
144	20231124	180800	22783769	1342	1342	1342	1342	0
145	20231124	180700	22783769	1342	1342	1342	1342	0
146	20231124	180600	22783769	1342	1342	1342	1342	0
147	20231124	180500	22783769	1342	1342	1342	1342	0
148	20231124	180400	22783769	1342	1342	1342	1342	0
149	20231124	180300	22783769	1342	1342	1342	1342	0
150	20231124	180200	22783769	1342	1342	1342	1342	0
151	20231124	180100	22783769	1342	1342	1342	1342	0
152	20231124	180000	22783769	1342	1342	1342	1342	140
153	20231124	175900	22783769	1342	1342	1342	1342	0
154	20231124	175800	22783769	1342	1342	1342	1342	0
155	20231124	175700	22783769	1342	1342	1342	1342	0
156	20231124	175600	22783769	1342	1342	1342	1342	0
157	20231124	175500	22783769	1342	1342	1342	1342	0
158	20231124	175400	22783769	1342	1342	1342	1342	0
159	20231124	175300	22783769	1342	1342	1342	1342	0
160	20231124	175200	22783769	1342	1342	1342	1342	0
161	20231124	175100	22783769	1342	1342	1342	1342	0
162	20231124	175000	22783769	1342	1342	1342	1342	0
163	20231124	174900	22783769	1342	1342	1342	1342	0
164	20231124	174800	22783769	1342	1342	1342	1342	0
165	20231124	174700	22783769	1342	1342	1342	1342	0
166	20231124	174600	22783769	1342	1342	1342	1342	0
167	20231124	174500	22783769	1342	1342	1342	1342	0
168	20231124	174400	22783769	1342	1342	1342	1342	0
169	20231124	174300	22783769	1342	1342	1342	1342	0
170	20231124	174200	22783769	1342	1342	1342	1342	0
171	20231124	174100	22783769	1342	1342	1342	1342	0
172	20231124	174000	22783769	1342	1342	1342	1342	0
173	20231124	173900	22783769	1342	1342	1342	1342	0
174	20231124	173800	22783769	1342	1342	1342	1342	0
175	20231124	173700	22783769	1342	1342	1342	1342	0
176	20231124	173600	22783769	1342	1342	1342	1342	0
177	20231124	173500	22783769	1342	1342	1342	1342	0
178	20231124	173400	22783769	1342	1342	1342	1342	0
179	20231124	173300	22783769	1342	1342	1342	1342	0
180	20231124	173200	22783769	1342	1342	1342	1342	0
181	20231124	173100	22783769	1342	1342	1342	1342	0
182	20231124	173000	22783769	1342	1342	1342	1342	140
183	20231124	172900	22783769	1342	1342	1342	1342	0
184	20231124	172800	22783769	1342	1342	1342	1342	0
185	20231124	172700	22783769	1342	1342	1342	1342	0
186	20231124	172600	22783769	1342	1342	1342	1342	0
187	20231124	172500	22783769	1342	1342	1342	1342	0
188	20231124	172400	22783769	1342	1342	1342	1342	0
189	20231124	172300	22783769	1342	1342	1342	1342	0
190	20231124	172200	22783769	1342	1342	1342	1342	0
191	20231124	172100	22783769	1342	1342	1342	1342	0
192	20231124	172000	22783769	1342	1342	1342	1342	0
193	20231124	171900	22783769	1342	1342	1342	1342	0
194	20231124	171800	22783769	1342	1342	1342	1342	0
195	20231124	171700	22783769	1342	1342	1342	1342	0
196	20231124	171600	22783769	1342	1342	1342	1342	0
197	20231124	171500	22783769	1342	1342	1342	1342	0
198	20231124	171400	22783769	1342	1342	1342	1342	0
199	20231124	171300	22783769	1342	1342	1342	1342	0
200	20231124	171200	22783769	1342	1342	1342	1342	0
201	20231124	171100	22783769	1342	1342	1342	1342	0
202	20231124	171000	22783769	1342	1342	1342	1342	0
203	20231124	170900	22783769	1342	1342	1342	1342	0
204	20231124	170800	22783769	1342	1342	1342	1342	0
205	20231124	170700	22783769	1342	1342	1342	1342	0
206	20231124	170600	22783769	1342	1342	1342	1342	0
207	20231124	170500	22783769	1342	1342	1342	1342	0
208	20231124	170400	22783769	1342	1342	1342	1342	0
209	20231124	170300	22783769	1342	1342	1342	1342	0
210	20231124	170200	22783769	1342	1342	1342	1342	0
211	20231124	170100	22783769	1342	1342	1342	1342	0
212	20231124	170000	22783769	1342	1342	1342	1342	140
213	20231124	165900	22783769	1342	1342	1342	1342	0
214	20231124	165800	22783769	1342	1342	1342	1342	0
215	20231124	165700	22783769	1342	1342	1342	1342	0
216	20231124	165600	22783769	1342	1342	1342	1342	0
217	20231124	165500	22783769	1342	1342	1342	1342	0
218	20231124	165400	22783769	1342	1342	1342	1342	0
219	20231124	165300	22783769	1342	1342	1342	1342	0
220	20231124	165200	22783769	1342	1342	1342	1342	0
221	20231124	165100	22783769	1342	1342	1342	1342	0
222	20231124	165000	22783769	1342	1342	1342	1342	0
223	20231124	164900	22783769	1342	1342	1342	1342	0
224	20231124	164800	22783769	1342	1342	1342	1342	0
225	20231124	164700	22783769	1342	1342	1342	1342	0
226	20231124	164600	22783769	1342	1342	1342	1342	0
227	20231124	164500	22783769	1342	1342	1342	1342	0
228	20231124	164400	22783769	1342	1342	1342	1342	0
229	20231124	164300	22783769	1342	1342	1342	1342	0
230	20231124	164200	22783769	1342	1342	1342	1342	0
231	20231124	164100	22783769	1342	1342	1342	1342	0
232	20231124	164000	22783769	1342	1342	1342	1342	0
233	20231124	163900	22783769	1342	1342	1342	1342	0
234	20231124	163800	22783769	1342	1342	1342	1342	0
235	20231124	163700	22783769	1342	1342	1342	1342	0
236	20231124	163600	22783769	1342	1342	1342	1342	0
237	20231124	163500	22783769	1342	1342	1342	1342	0
238	20231124	163400	22783769	1342	1342	1342	1342	0
239	20231124	163300	22783769	1342	1342	1342	1342	0
240	20231124	163200	22783769	1342	1342	1342	1342	0
241	20231124	163100	22783769	1342	1342	1342	1342	0
242	20231124	163000	22783769	1342	1342	1342	1342	140
243	20231124	162900	22783769	1342	1342	1342	1342	0
244	20231124	162800	22783769	1342	1342	1342	1342	0
245	20231124	162700	22783769	1342	1342	1342	1342	0
246	20231124	162600	22783769	1342	1342	1342	1342	0
247	20231124	162500	22783769	1342	1342	1342	1342	0
248	20231124	162400	22783769	1342	1342	1342	1342	0
249	20231124	162300	22783769	1342	1342	1342	1342	0
250	20231124	162200	22783769	1342	1342	1342	1342	0
251	20231124	162100	22783769	1342	1342	1342	1342	0
252	20231124	162000	22783769	1342	1342	1342	1342	0
253	20231124	161900	22783769	1342	1342	1342	1342	0
254	20231124	161800	22783769	1342	1342	1342	1342	0
255	20231124	161700	22783769	1342	1342	1342	1342	0
256	20231124	161600	22783769	1342	1342	1342	1342	0
257	20231124	161500	22783769	1342	1342	1342	1342	0
258	20231124	161400	22783769	1342	1342	1342	1342	0
259	20231124	161300	22783769	1342	1342	1342	1342	0
260	20231124	161200	22783769	1342	1342	1342	1342	0
261	20231124	161100	22783769	1342	1342	1342	1342	0
262	20231124	161000	22783769	1342	1342	1342	1342	0
263	20231124	160900	22783769	1342	1342	1342	1342	0
264	20231124	160800	22783769	1342	1342	1342	1342	0
265	20231124	160700	22783769	1342	1342	1342	1342	0
266	20231124	160600	22783769	1342	1342	1342	1342	0
267	20231124	160500	22783769	1342	1342	1342	1342	0
268	20231124	160400	22783769	1342	1342	1342	1342	0
269	20231124	160300	22783769	1342	1342	1342	1342	0
270	20231124	160200	22783769	1342	1342	1342	1342	0
271	20231124	160100	22783769	1342	1342	1342	1342	0
272	20231124	160000	22783769	1342	1342	1342	1342	140
273	20231124	155900	22783769	1342	1342	1342	1342	0
274	20231124	155800	22783769	1342	1342	1342	1342	0
275	20231124	155700	22783769	1342	1342	1342	1342	0
276	20231124	155600	22783769	1342	1342	1342	1342	0
277	20231124	155500	22783769	1342	1342	1342	1342	0
278	20231124	155400	22783769	1342	1342	1342	1342	0
279	20231124	155300	22783769	1342	1342	1342	1342	0
280	20231124	155200	22783769	1342	1342	1342	1342	0
281	20231124	155100	22783769	1342	1342	1342	1342	0
282	20231124	155000	22783769	1342	1342	1342	1342	0
283	20231124	154900	22783769	1342	1342	1342	1342	0
284	20231124	154800	22783769	1342	1342	1342	1342	0
285	20231124	154700	22783769	1342	1342	1342	1342	0
286	20231124	154600	22783769	1342	1342	1342	1342	0
287	20231124	154500	22783769	1342	1342	1342	1342	0
288	20231124	154400	22783769	1342	1342	1342	1342	0
289	20231124	154300	22783769	1342	1342	1342	1342	0
290	20231124	154200	22783769	1342	1342	1342	1342	0
291	20231124	154100	22783769	1342	1342	1342	1342	0
292	20231124	154000	22783769	1342	1342	1342	1342	0
293	20231124	153900	22783769	1342	1342	1342	1342	0
294	20231124	153800	22783769	1342	1342	1342	1342	0
295	20231124	153700	22783769	1342	1342	1342	1342	0
296	20231124	153600	22783769	1342	1342	1342	1342	0
297	20231124	153500	22783769	1342	1342	1342	1342	0
298	20231124	153400	22783769	1342	1342	1342	1342	0
299	20231124	153300	22783769	1342	1342	1342	1342	0
300	20231124	153200	22783769	1342	1342	1342	1342	0
301	20231124	153100	22783769	1342	1342	1342	1342	0
302	20231124	153000	22783769	1342	1342	1342	1342	280
303	20231124	152900	22595889	1342	1342	1342	1342	0
304	20231124	152800	22595889	1342	1342	1342	1342	0
305	20231124	152700	22595889	1342	1342	1342	1342	0
306	20231124	152600	22595889	1342	1342	1342	1342	0
307	20231124	152500	22595889	1342	1342	1342	1342	0
308	20231124	152400	22595889	1342	1342	1342	1342	0
309	20231124	152300	22595889	1342	1342	1342	1342	0
310	20231124	152200	22595889	1342	1342	1342	1342	0
311	20231124	152100	22595889	1342	1342	1342	1342	0
312	20231124	152000	22595889	1342	1342	1342	1342	0
313	20231124	151900	22595889	1342	1342	1342	1342	20
314	20231124	151800	22569049	1342	1342	1342	1342	0
315	20231124	151700	22569049	1342	1342	1342	1342	0
316	20231124	151600	22569049	1342	1342	1342	1342	0
317	20231124	151500	22569049	1342	1342	1342	1342	0
318	20231124	151400	22569049	1342	1335	1342	1335	2366
319	20231124	151300	19410404	1343	1343	1343	1343	13
320	20231124	151200	19392945	1343	1343	1343	1343	0
321	20231124	151100	19392945	1343	1343	1343	1343	0
322	20231124	151000	19392945	1343	1343	1343	1343	0
323	20231124	150900	19392945	1343	1343	1343	1343	0
324	20231124	150800	19392945	1343	1343	1343	1343	0
325	20231124	150700	19392945	1343	1335	1343	1335	520
326	20231124	150600	18698603	1342	1342	1342	1342	0
327	20231124	150500	18698603	1342	1342	1342	1342	0
328	20231124	150400	18698603	1342	1342	1342	1342	0
329	20231124	150300	18698603	1342	1342	1342	1342	0
330	20231124	150200	18698603	1342	1342	1342	1342	0
331	20231124	150100	18698603	1342	1342	1342	1342	0
332	20231124	150000	18698603	1342	1332	1342	1330	1455
333	20231124	145900	16763141	1343	1331	1343	1331	20
334	20231124	145800	16736497	1343	1343	1343	1343	0
335	20231124	145700	16736497	1343	1343	1343	1343	0
336	20231124	145600	16736497	1343	1343	1343	1343	0
337	20231124	145500	16736497	1343	1343	1343	1343	0
338	20231124	145400	16736497	1343	1343	1343	1343	1
339	20231124	145300	16735154	1343	1341	1343	1341	2
340	20231124	145200	16732470	1343	1342	1343	1342	2
341	20231124	145100	16729785	1342	1340	1342	1340	31
342	20231124	145000	16688243	1343	1343	1343	1343	0
343	20231124	144900	16688243	1343	1343	1343	1343	0
344	20231124	144800	16688243	1343	1343	1343	1343	0
345	20231124	144700	16688243	1343	1343	1343	1343	0
346	20231124	144600	16688243	1343	1343	1343	1343	0
347	20231124	144500	16688243	1343	1343	1343	1343	0
348	20231124	144400	16688243	1343	1343	1343	1343	0
349	20231124	144300	16688243	1343	1343	1343	1343	0
350	20231124	144200	16688243	1343	1343	1343	1343	0
351	20231124	144100	16688243	1343	1343	1343	1343	0
352	20231124	144000	16688243	1343	1343	1343	1343	0
353	20231124	143900	16688243	1343	1343	1343	1343	0
354	20231124	143800	16688243	1343	1342	1343	1342	3
355	20231124	143700	16684216	1343	1343	1343	1343	0
356	20231124	143600	16684216	1343	1343	1343	1343	2
357	20231124	143500	16681530	1330	1331	1331	1330	2500
358	20231124	143400	13356435	1344	1344	1344	1344	0
359	20231124	143300	13356435	1344	1344	1344	1344	0
360	20231124	143200	13356435	1344	1344	1344	1344	0
361	20231124	143100	13356435	1344	1344	1344	1344	0
362	20231124	143000	13356435	1344	1344	1344	1344	0
363	20231124	142900	13356435	1344	1344	1344	1344	0
364	20231124	142800	13356435	1344	1340	1344	1340	358
365	20231124	142700	12875999	1342	1342	1342	1342	0
366	20231124	142600	12875999	1342	1342	1342	1342	3
367	20231124	142500	12871973	1330	1333	1333	1330	2000
368	20231124	142400	10211111	1344	1344	1344	1344	0
369	20231124	142300	10211111	1344	1344	1344	1344	0
370	20231124	142200	10211111	1344	1344	1344	1344	0
371	20231124	142100	10211111	1344	1344	1344	1344	0
372	20231124	142000	10211111	1344	1344	1344	1344	0
373	20231124	141900	10211111	1344	1344	1344	1344	0
374	20231124	141800	10211111	1344	1343	1344	1343	2
375	20231124	141700	10208424	1344	1333	1344	1333	101
376	20231124	141600	10073780	1345	1345	1345	1345	0
377	20231124	141500	10073780	1345	1345	1345	1345	0
378	20231124	141400	10073780	1345	1345	1345	1345	0
379	20231124	141300	10073780	1345	1345	1345	1345	0
380	20231124	141200	10073780	1345	1345	1345	1345	0
381	20231124	141100	10073780	1345	1345	1345	1345	0
382	20231124	141000	10073780	1345	1345	1345	1345	0
383	20231124	140900	10073780	1345	1345	1345	1345	0
384	20231124	140800	10073780	1345	1345	1345	1345	0
385	20231124	140700	10073780	1345	1345	1345	1345	0
386	20231124	140600	10073780	1345	1345	1345	1345	0
387	20231124	140500	10073780	1345	1345	1345	1345	0
388	20231124	140400	10073780	1345	1345	1345	1345	0
389	20231124	140300	10073780	1345	1345	1345	1345	0
390	20231124	140200	10073780	1345	1345	1345	1345	0
391	20231124	140100	10073780	1345	1345	1345	1345	0
392	20231124	140000	10073780	1345	1345	1345	1345	0
393	20231124	135900	10073780	1345	1345	1345	1345	0
394	20231124	135800	10073780	1345	1345	1345	1345	0
395	20231124	135700	10073780	1345	1346	1346	1345	502
396	20231124	135600	9398588	1346	1346	1346	1346	1
397	20231124	135500	9397242	1346	1346	1346	1346	2
398	20231124	135400	9394550	1346	1346	1346	1346	4
399	20231124	135300	9389166	1346	1345	1346	1345	2
400	20231124	135200	9386475	1346	1346	1346	1346	0
401	20231124	135100	9386475	1346	1346	1346	1346	5
402	20231124	135000	9379745	1330	1335	1335	1330	2000
403	20231124	134900	6716457	1347	1347	1347	1347	0
404	20231124	134800	6716457	1347	1347	1347	1347	0
405	20231124	134700	6716457	1347	1347	1347	1347	0
406	20231124	134600	6716457	1347	1347	1347	1347	0
407	20231124	134500	6716457	1347	1347	1347	1347	0
408	20231124	134400	6716457	1347	1347	1347	1347	0
409	20231124	134300	6716457	1347	1347	1347	1347	0
410	20231124	134200	6716457	1347	1347	1347	1347	0
411	20231124	134100	6716457	1347	1347	1347	1347	0
412	20231124	134000	6716457	1347	1347	1347	1347	0
413	20231124	133900	6716457	1347	1347	1347	1347	0
414	20231124	133800	6716457	1347	1347	1347	1347	0
415	20231124	133700	6716457	1347	1347	1347	1347	0
416	20231124	133600	6716457	1347	1347	1347	1347	0
417	20231124	133500	6716457	1347	1347	1347	1347	0
418	20231124	133400	6716457	1347	1347	1347	1347	0
419	20231124	133300	6716457	1347	1347	1347	1347	0
420	20231124	133200	6716457	1347	1347	1347	1347	0
421	20231124	133100	6716457	1347	1340	1347	1330	806
422	20231124	133000	5642986	1347	1347	1347	1347	0
423	20231124	132900	5642986	1347	1347	1347	1347	0
424	20231124	132800	5642986	1347	1347	1347	1347	0
425	20231124	132700	5642986	1347	1347	1347	1347	0
426	20231124	132600	5642986	1347	1347	1347	1347	17
427	20231124	132500	5620087	1347	1347	1347	1347	0
428	20231124	132400	5620087	1347	1347	1347	1347	0
429	20231124	132300	5620087	1347	1347	1347	1347	0
430	20231124	132200	5620087	1347	1347	1347	1347	0
431	20231124	132100	5620087	1347	1347	1347	1347	0
432	20231124	132000	5620087	1347	1347	1347	1347	0
433	20231124	131900	5620087	1347	1347	1347	1347	0
434	20231124	131800	5620087	1347	1347	1347	1347	0
435	20231124	131700	5620087	1347	1347	1347	1347	0
436	20231124	131600	5620087	1347	1347	1347	1347	0
437	20231124	131500	5620087	1347	1347	1347	1347	0
438	20231124	131400	5620087	1347	1347	1347	1347	0
439	20231124	131300	5620087	1347	1347	1347	1347	0
440	20231124	131200	5620087	1347	1347	1347	1347	0
441	20231124	131100	5620087	1347	1347	1347	1347	0
442	20231124	131000	5620087	1347	1347	1347	1347	0
443	20231124	130900	5620087	1347	1347	1347	1347	0
444	20231124	130800	5620087	1347	1347	1347	1347	0
445	20231124	130700	5620087	1347	1347	1347	1347	0
446	20231124	130600	5620087	1347	1347	1347	1347	0
447	20231124	130500	5620087	1347	1347	1347	1347	0
448	20231124	130400	5620087	1347	1347	1347	1347	0
449	20231124	130300	5620087	1347	1346	1347	1346	6
450	20231124	130200	5612010	1347	1347	1347	1347	0
451	20231124	130100	5612010	1347	1347	1347	1347	0
452	20231124	130000	5612010	1347	1347	1347	1347	0
453	20231124	125900	5612010	1347	1347	1347	1347	0
454	20231124	125800	5612010	1347	1347	1347	1347	0
455	20231124	125700	5612010	1347	1347	1347	1347	0
456	20231124	125600	5612010	1347	1347	1347	1347	0
457	20231124	125500	5612010	1347	1347	1347	1347	0
458	20231124	125400	5612010	1347	1347	1347	1347	0
459	20231124	125300	5612010	1347	1347	1347	1347	0
460	20231124	125200	5612010	1347	1347	1347	1347	0
461	20231124	125100	5612010	1347	1347	1347	1347	0
462	20231124	125000	5612010	1347	1347	1347	1347	0
463	20231124	124900	5612010	1347	1347	1347	1347	2
464	20231124	124800	5609316	1347	1340	1347	1340	125
465	20231124	124700	5441627	1340	1340	1340	1340	53
466	20231124	124600	5370607	1347	1347	1347	1347	0
467	20231124	124500	5370607	1347	1347	1347	1347	0
468	20231124	124400	5370607	1347	1347	1347	1347	0
469	20231124	124300	5370607	1347	1347	1347	1347	0
470	20231124	124200	5370607	1347	1347	1347	1347	0
471	20231124	124100	5370607	1347	1347	1347	1347	0
472	20231124	124000	5370607	1347	1346	1347	1346	9
473	20231124	123900	5358492	1340	1340	1340	1340	500
474	20231124	123800	4688492	1340	1340	1340	1340	70
475	20231124	123700	4594692	1347	1347	1347	1347	0
476	20231124	123600	4594692	1347	1347	1347	1347	0
477	20231124	123500	4594692	1347	1347	1347	1347	0
478	20231124	123400	4594692	1347	1347	1347	1347	0
479	20231124	123300	4594692	1347	1347	1347	1347	0
480	20231124	123200	4594692	1347	1347	1347	1347	0
481	20231124	123100	4594692	1347	1347	1347	1347	0
482	20231124	123000	4594692	1347	1347	1347	1347	0
483	20231124	122900	4594692	1347	1347	1347	1347	0
484	20231124	122800	4594692	1347	1347	1347	1347	0
485	20231124	122700	4594692	1347	1347	1347	1347	0
486	20231124	122600	4594692	1347	1347	1347	1347	0
487	20231124	122500	4594692	1347	1347	1347	1347	0
488	20231124	122400	4594692	1347	1347	1347	1347	0
489	20231124	122300	4594692	1347	1347	1347	1347	0
490	20231124	122200	4594692	1347	1347	1347	1347	0
491	20231124	122100	4594692	1347	1347	1347	1347	0
492	20231124	122000	4594692	1347	1347	1347	1347	0
493	20231124	121900	4594692	1347	1347	1347	1347	0
494	20231124	121800	4594692	1347	1347	1347	1347	0
495	20231124	121700	4594692	1347	1347	1347	1347	0
496	20231124	121600	4594692	1347	1347	1347	1347	0
497	20231124	121500	4594692	1347	1347	1347	1347	0
498	20231124	121400	4594692	1347	1347	1347	1347	0
499	20231124	121300	4594692	1347	1347	1347	1347	0
500	20231124	121200	4594692	1347	1347	1347	1347	0
501	20231124	121100	4594692	1347	1347	1347	1347	0
502	20231124	121000	4594692	1347	1347	1347	1347	0
503	20231124	120900	4594692	1347	1347	1347	1347	0
504	20231124	120800	4594692	1347	1347	1347	1347	0
505	20231124	120700	4594692	1347	1347	1347	1347	0
506	20231124	120600	4594692	1347	1347	1347	1347	0
507	20231124	120500	4594692	1347	1347	1347	1347	0
508	20231124	120400	4594692	1347	1347	1347	1347	12
509	20231124	120300	4578528	1347	1347	1347	1347	0
510	20231124	120200	4578528	1347	1347	1347	1347	0
511	20231124	120100	4578528	1347	1347	1347	1347	0
512	20231124	120000	4578528	1347	1347	1347	1347	0
513	20231124	115900	4578528	1347	1347	1347	1347	22
514	20231124	115800	4548894	1347	1347	1347	1347	22
515	20231124	115700	4519260	1347	1347	1347	1347	0
516	20231124	115600	4519260	1347	1347	1347	1347	84
517	20231124	115500	4406112	1347	1347	1347	1347	0
518	20231124	115400	4406112	1347	1347	1347	1347	0
519	20231124	115300	4406112	1347	1347	1347	1347	0
520	20231124	115200	4406112	1347	1347	1347	1347	0
521	20231124	115100	4406112	1347	1347	1347	1347	0
522	20231124	115000	4406112	1347	1347	1347	1347	0
523	20231124	114900	4406112	1347	1347	1347	1347	0
524	20231124	114800	4406112	1347	1347	1347	1347	0
525	20231124	114700	4406112	1347	1347	1347	1347	0
526	20231124	114600	4406112	1347	1347	1347	1347	0
527	20231124	114500	4406112	1347	1347	1347	1347	0
528	20231124	114400	4406112	1347	1347	1347	1347	0
529	20231124	114300	4406112	1347	1347	1347	1347	0
530	20231124	114200	4406112	1347	1347	1347	1347	0
531	20231124	114100	4406112	1347	1347	1347	1347	0
532	20231124	114000	4406112	1347	1347	1347	1347	0
533	20231124	113900	4406112	1347	1347	1347	1347	0
534	20231124	113800	4406112	1347	1347	1347	1347	0
535	20231124	113700	4406112	1347	1347	1347	1347	0
536	20231124	113600	4406112	1347	1347	1347	1347	0
537	20231124	113500	4406112	1347	1347	1347	1347	0
538	20231124	113400	4406112	1347	1347	1347	1347	0
539	20231124	113300	4406112	1347	1347	1347	1347	0
540	20231124	113200	4406112	1347	1347	1347	1347	100
541	20231124	113100	4271412	1347	1346	1347	1346	3
542	20231124	113000	4267373	1347	1346	1347	1346	40
543	20231124	112900	4213516	1347	1347	1347	1347	0
544	20231124	112800	4213516	1347	1347	1347	1347	0
545	20231124	112700	4213516	1347	1347	1347	1347	0
546	20231124	112600	4213516	1347	1347	1347	1347	0
547	20231124	112500	4213516	1347	1347	1347	1347	0
548	20231124	112400	4213516	1347	1347	1347	1347	0
549	20231124	112300	4213516	1347	1347	1347	1347	0
550	20231124	112200	4213516	1347	1347	1347	1347	0
551	20231124	112100	4213516	1347	1347	1347	1347	0
552	20231124	112000	4213516	1347	1347	1347	1347	0
553	20231124	111900	4213516	1347	1347	1347	1347	0
554	20231124	111800	4213516	1347	1347	1347	1347	0
555	20231124	111700	4213516	1347	1347	1347	1347	0
556	20231124	111600	4213516	1347	1347	1347	1347	0
557	20231124	111500	4213516	1347	1347	1347	1347	0
558	20231124	111400	4213516	1347	1347	1347	1347	0
559	20231124	111300	4213516	1347	1347	1347	1347	0
560	20231124	111200	4213516	1347	1347	1347	1347	0
561	20231124	111100	4213516	1347	1347	1347	1347	0
562	20231124	111000	4213516	1347	1347	1347	1347	0
563	20231124	110900	4213516	1347	1347	1347	1347	0
564	20231124	110800	4213516	1347	1347	1347	1347	0
565	20231124	110700	4213516	1347	1347	1347	1347	0
566	20231124	110600	4213516	1347	1347	1347	1347	0
567	20231124	110500	4213516	1347	1347	1347	1347	0
568	20231124	110400	4213516	1347	1347	1347	1347	0
569	20231124	110300	4213516	1347	1347	1347	1347	0
570	20231124	110200	4213516	1347	1347	1347	1347	0
571	20231124	110100	4213516	1347	1347	1347	1347	0
572	20231124	110000	4213516	1347	1347	1347	1347	0
573	20231124	105900	4213516	1347	1337	1347	1337	56
574	20231124	105800	4138570	1346	1346	1346	1346	0
575	20231124	105700	4138570	1346	1346	1347	1345	25
576	20231124	105600	4104916	1347	1346	1347	1346	85
577	20231124	105500	3990503	1347	1347	1347	1347	0
578	20231124	105400	3990503	1347	1347	1347	1347	0
579	20231124	105300	3990503	1347	1347	1347	1347	0
580	20231124	105200	3990503	1347	1347	1347	1347	0
581	20231124	105100	3990503	1347	1347	1347	1347	0
582	20231124	105000	3990503	1347	1347	1347	1347	0
583	20231124	104900	3990503	1347	1347	1347	1347	0
584	20231124	104800	3990503	1347	1346	1347	1346	101
585	20231124	104700	3854457	1347	1346	1347	1346	5
586	20231124	104600	3847726	1346	1346	1346	1346	5
587	20231124	104500	3840996	1346	1346	1346	1346	0
588	20231124	104400	3840996	1346	1346	1346	1346	0
589	20231124	104300	3840996	1346	1346	1346	1346	1
590	20231124	104200	3839650	1347	1347	1347	1347	0
591	20231124	104100	3839650	1347	1347	1347	1347	0
592	20231124	104000	3839650	1347	1347	1347	1347	0
593	20231124	103900	3839650	1347	1347	1347	1347	11
594	20231124	103800	3824833	1347	1345	1347	1345	189
595	20231124	103700	3570264	1347	1347	1347	1347	0
596	20231124	103600	3570264	1347	1344	1347	1343	100
597	20231124	103500	3435666	1345	1345	1345	1345	0
598	20231124	103400	3435666	1345	1345	1345	1345	0
599	20231124	103300	3435666	1345	1345	1345	1345	0
600	20231124	103200	3435666	1345	1345	1345	1345	0
601	20231124	103100	3435666	1345	1345	1345	1345	0
602	20231124	103000	3435666	1345	1345	1345	1345	0
603	20231124	102900	3435666	1345	1345	1345	1345	0
604	20231124	102800	3435666	1345	1345	1345	1345	0
605	20231124	102700	3435666	1345	1345	1345	1345	0
606	20231124	102600	3435666	1345	1345	1345	1345	0
607	20231124	102500	3435666	1345	1345	1345	1345	0
608	20231124	102400	3435666	1345	1345	1345	1345	0
609	20231124	102300	3435666	1345	1345	1345	1345	0
610	20231124	102200	3435666	1345	1345	1345	1345	0
611	20231124	102100	3435666	1345	1345	1345	1345	0
612	20231124	102000	3435666	1345	1345	1345	1345	0
613	20231124	101900	3435666	1345	1345	1345	1345	0
614	20231124	101800	3435666	1345	1345	1345	1345	0
615	20231124	101700	3435666	1345	1344	1345	1344	4
616	20231124	101600	3430287	1345	1344	1345	1344	3
617	20231124	101500	3426253	1346	1346	1346	1346	0
618	20231124	101400	3426253	1346	1337	1346	1337	27
619	20231124	101300	3390119	1335	1335	1335	1335	0
620	20231124	101200	3390119	1335	1335	1335	1335	2
621	20231124	101100	3387449	1335	1335	1335	1335	0
622	20231124	101000	3387449	1335	1335	1335	1335	10
623	20231124	100900	3374099	1335	1335	1335	1335	0
624	20231124	100800	3374099	1335	1335	1335	1335	0
625	20231124	100700	3374099	1335	1335	1335	1335	0
626	20231124	100600	3374099	1335	1335	1335	1335	0
627	20231124	100500	3374099	1335	1335	1335	1335	0
628	20231124	100400	3374099	1335	1335	1335	1335	0
629	20231124	100300	3374099	1335	1334	1335	1334	2
630	20231124	100200	3371430	1335	1335	1335	1335	0
631	20231124	100100	3371430	1335	1335	1335	1335	0
632	20231124	100000	3371430	1335	1335	1335	1335	0
633	20231124	095900	3371430	1335	1335	1335	1335	0
634	20231124	095800	3371430	1335	1335	1335	1335	153
635	20231124	095700	3167175	1335	1335	1335	1335	48
636	20231124	095600	3103095	1347	1347	1347	1347	0
637	20231124	095500	3103095	1347	1339	1347	1339	50
638	20231124	095400	3035881	1330	1335	1335	1330	1000
639	20231124	095300	1705155	1345	1345	1345	1345	0
640	20231124	095200	1705155	1345	1345	1345	1345	0
641	20231124	095100	1705155	1345	1345	1345	1345	2
642	20231124	095000	1702465	1345	1345	1345	1345	0
643	20231124	094900	1702465	1345	1345	1345	1345	0
644	20231124	094800	1702465	1345	1345	1345	1345	0
645	20231124	094700	1702465	1345	1345	1345	1345	0
646	20231124	094600	1702465	1345	1345	1345	1345	0
647	20231124	094500	1702465	1345	1345	1345	1345	0
648	20231124	094400	1702465	1345	1345	1345	1345	5
649	20231124	094300	1695740	1347	1347	1347	1347	0
650	20231124	094200	1695740	1347	1347	1347	1347	0
651	20231124	094100	1695740	1347	1347	1347	1347	0
652	20231124	094000	1695740	1347	1347	1347	1347	0
653	20231124	093900	1695740	1347	1347	1347	1347	0
654	20231124	093800	1695740	1347	1347	1347	1347	0
655	20231124	093700	1695740	1347	1347	1347	1347	0
656	20231124	093600	1695740	1347	1347	1347	1347	0
657	20231124	093500	1695740	1347	1347	1347	1347	0
658	20231124	093400	1695740	1347	1346	1347	1346	2
659	20231124	093300	1693047	1347	1347	1347	1347	0
660	20231124	093200	1693047	1347	1344	1347	1344	3
661	20231124	093100	1689012	1345	1345	1345	1345	10
662	20231124	093000	1675562	1347	1347	1347	1347	0
663	20231124	092900	1675562	1347	1347	1347	1347	0
664	20231124	092800	1675562	1347	1347	1347	1347	0
665	20231124	092700	1675562	1347	1347	1347	1347	0
666	20231124	092600	1675562	1347	1347	1347	1347	0
667	20231124	092500	1675562	1347	1347	1347	1347	0
668	20231124	092400	1675562	1347	1347	1347	1347	0
669	20231124	092300	1675562	1347	1347	1347	1347	0
670	20231124	092200	1675562	1347	1347	1347	1347	0
671	20231124	092100	1675562	1347	1347	1347	1347	0
672	20231124	092000	1675562	1347	1345	1347	1345	3
673	20231124	091900	1671525	1346	1346	1346	1346	10
674	20231124	091800	1658065	1346	1346	1346	1346	0
675	20231124	091700	1658065	1346	1346	1346	1346	1
676	20231124	091600	1656719	1352	1352	1352	1352	0
677	20231124	091500	1656719	1352	1352	1352	1352	0
678	20231124	091400	1656719	1352	1352	1352	1352	0
679	20231124	091300	1656719	1352	1352	1352	1352	0
680	20231124	091200	1656719	1352	1352	1352	1352	0
681	20231124	091100	1656719	1352	1349	1353	1349	311
682	20231124	091000	1236117	1350	1345	1350	1345	600
683	20231124	090900	426762	1349	1349	1349	1349	0
684	20231124	090800	426762	1349	1349	1349	1349	0
685	20231124	090700	426762	1349	1349	1349	1349	0
686	20231124	090600	426762	1349	1349	1349	1349	0
687	20231124	090500	426762	1349	1348	1349	1348	61
688	20231124	090400	344493	1349	1349	1349	1349	0
689	20231124	090300	344493	1349	1337	1349	1337	17
690	20231124	090200	321748	1337	1337	1337	1337	0
691	20231124	090100	321748	1337	1337	1337	1337	4
692	20231124	090000	316400	1337	1335	1338	1335	237