KissMeData/017250/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	190200	149793479	1373	1373	1373	1373	735
3	20231124	190100	149793479	1373	1373	1373	1373	0
4	20231124	190000	149793479	1373	1373	1373	1373	0
5	20231124	185900	149793479	1373	1373	1373	1373	0
6	20231124	185800	149793479	1373	1373	1373	1373	0
7	20231124	185700	149793479	1373	1373	1373	1373	0
8	20231124	185600	149793479	1373	1373	1373	1373	0
9	20231124	185500	149793479	1373	1373	1373	1373	0
10	20231124	185400	149793479	1373	1373	1373	1373	0
11	20231124	185300	149793479	1373	1373	1373	1373	0
12	20231124	185200	149793479	1373	1373	1373	1373	0
13	20231124	185100	149793479	1373	1373	1373	1373	0
14	20231124	185000	149793479	1373	1373	1373	1373	0
15	20231124	184900	149793479	1373	1373	1373	1373	0
16	20231124	184800	149793479	1373	1373	1373	1373	0
17	20231124	184700	149793479	1373	1373	1373	1373	0
18	20231124	184600	149793479	1373	1373	1373	1373	0
19	20231124	184500	149793479	1373	1373	1373	1373	0
20	20231124	184400	149793479	1373	1373	1373	1373	0
21	20231124	184300	149793479	1373	1373	1373	1373	0
22	20231124	184200	149793479	1373	1373	1373	1373	0
23	20231124	184100	149793479	1373	1373	1373	1373	0
24	20231124	184000	149793479	1373	1373	1373	1373	0
25	20231124	183900	149793479	1373	1373	1373	1373	0
26	20231124	183800	149793479	1373	1373	1373	1373	0
27	20231124	183700	149793479	1373	1373	1373	1373	0
28	20231124	183600	149793479	1373	1373	1373	1373	0
29	20231124	183500	149793479	1373	1373	1373	1373	0
30	20231124	183400	149793479	1373	1373	1373	1373	0
31	20231124	183300	149793479	1373	1373	1373	1373	0
32	20231124	183200	149793479	1373	1373	1373	1373	735
33	20231124	183100	149793479	1373	1373	1373	1373	0
34	20231124	183000	149793479	1373	1373	1373	1373	0
35	20231124	182900	149793479	1373	1373	1373	1373	0
36	20231124	182800	149793479	1373	1373	1373	1373	0
37	20231124	182700	149793479	1373	1373	1373	1373	0
38	20231124	182600	149793479	1373	1373	1373	1373	0
39	20231124	182500	149793479	1373	1373	1373	1373	0
40	20231124	182400	149793479	1373	1373	1373	1373	0
41	20231124	182300	149793479	1373	1373	1373	1373	0
42	20231124	182200	149793479	1373	1373	1373	1373	0
43	20231124	182100	149793479	1373	1373	1373	1373	0
44	20231124	182000	149793479	1373	1373	1373	1373	0
45	20231124	181900	149793479	1373	1373	1373	1373	0
46	20231124	181800	149793479	1373	1373	1373	1373	0
47	20231124	181700	149793479	1373	1373	1373	1373	0
48	20231124	181600	149793479	1373	1373	1373	1373	0
49	20231124	181500	149793479	1373	1373	1373	1373	0
50	20231124	181400	149793479	1373	1373	1373	1373	0
51	20231124	181300	149793479	1373	1373	1373	1373	0
52	20231124	181200	149793479	1373	1373	1373	1373	0
53	20231124	181100	149793479	1373	1373	1373	1373	0
54	20231124	181000	149793479	1373	1373	1373	1373	0
55	20231124	180900	149793479	1373	1373	1373	1373	0
56	20231124	180800	149793479	1373	1373	1373	1373	0
57	20231124	180700	149793479	1373	1373	1373	1373	0
58	20231124	180600	149793479	1373	1373	1373	1373	0
59	20231124	180500	149793479	1373	1373	1373	1373	0
60	20231124	180400	149793479	1373	1373	1373	1373	0
61	20231124	180300	149793479	1373	1373	1373	1373	0
62	20231124	180200	149793479	1373	1373	1373	1373	735
63	20231124	180100	149793479	1373	1373	1373	1373	0
64	20231124	180000	149793479	1373	1373	1373	1373	0
65	20231124	175900	149793479	1373	1373	1373	1373	0
66	20231124	175800	149793479	1373	1373	1373	1373	0
67	20231124	175700	149793479	1373	1373	1373	1373	0
68	20231124	175600	149793479	1373	1373	1373	1373	0
69	20231124	175500	149793479	1373	1373	1373	1373	0
70	20231124	175400	149793479	1373	1373	1373	1373	0
71	20231124	175300	149793479	1373	1373	1373	1373	0
72	20231124	175200	149793479	1373	1373	1373	1373	0
73	20231124	175100	149793479	1373	1373	1373	1373	0
74	20231124	175000	149793479	1373	1373	1373	1373	0
75	20231124	174900	149793479	1373	1373	1373	1373	0
76	20231124	174800	149793479	1373	1373	1373	1373	0
77	20231124	174700	149793479	1373	1373	1373	1373	0
78	20231124	174600	149793479	1373	1373	1373	1373	0
79	20231124	174500	149793479	1373	1373	1373	1373	0
80	20231124	174400	149793479	1373	1373	1373	1373	0
81	20231124	174300	149793479	1373	1373	1373	1373	0
82	20231124	174200	149793479	1373	1373	1373	1373	0
83	20231124	174100	149793479	1373	1373	1373	1373	0
84	20231124	174000	149793479	1373	1373	1373	1373	0
85	20231124	173900	149793479	1373	1373	1373	1373	0
86	20231124	173800	149793479	1373	1373	1373	1373	0
87	20231124	173700	149793479	1373	1373	1373	1373	0
88	20231124	173600	149793479	1373	1373	1373	1373	0
89	20231124	173500	149793479	1373	1373	1373	1373	0
90	20231124	173400	149793479	1373	1373	1373	1373	0
91	20231124	173300	149793479	1373	1373	1373	1373	0
92	20231124	173200	149793479	1373	1373	1373	1373	735
93	20231124	173100	149793479	1373	1373	1373	1373	0
94	20231124	173000	149793479	1373	1373	1373	1373	0
95	20231124	172900	149793479	1373	1373	1373	1373	0
96	20231124	172800	149793479	1373	1373	1373	1373	0
97	20231124	172700	149793479	1373	1373	1373	1373	0
98	20231124	172600	149793479	1373	1373	1373	1373	0
99	20231124	172500	149793479	1373	1373	1373	1373	0
100	20231124	172400	149793479	1373	1373	1373	1373	0
101	20231124	172300	149793479	1373	1373	1373	1373	0
102	20231124	172200	149793479	1373	1373	1373	1373	0
103	20231124	172100	149793479	1373	1373	1373	1373	0
104	20231124	172000	149793479	1373	1373	1373	1373	0
105	20231124	171900	149793479	1373	1373	1373	1373	0
106	20231124	171800	149793479	1373	1373	1373	1373	0
107	20231124	171700	149793479	1373	1373	1373	1373	0
108	20231124	171600	149793479	1373	1373	1373	1373	0
109	20231124	171500	149793479	1373	1373	1373	1373	0
110	20231124	171400	149793479	1373	1373	1373	1373	0
111	20231124	171300	149793479	1373	1373	1373	1373	0
112	20231124	171200	149793479	1373	1373	1373	1373	0
113	20231124	171100	149793479	1373	1373	1373	1373	0
114	20231124	171000	149793479	1373	1373	1373	1373	0
115	20231124	170900	149793479	1373	1373	1373	1373	0
116	20231124	170800	149793479	1373	1373	1373	1373	0
117	20231124	170700	149793479	1373	1373	1373	1373	0
118	20231124	170600	149793479	1373	1373	1373	1373	0
119	20231124	170500	149793479	1373	1373	1373	1373	0
120	20231124	170400	149793479	1373	1373	1373	1373	0
121	20231124	170300	149793479	1373	1373	1373	1373	0
122	20231124	170200	149793479	1373	1373	1373	1373	735
123	20231124	170100	149793479	1373	1373	1373	1373	0
124	20231124	170000	149793479	1373	1373	1373	1373	0
125	20231124	165900	149793479	1373	1373	1373	1373	0
126	20231124	165800	149793479	1373	1373	1373	1373	0
127	20231124	165700	149793479	1373	1373	1373	1373	0
128	20231124	165600	149793479	1373	1373	1373	1373	0
129	20231124	165500	149793479	1373	1373	1373	1373	0
130	20231124	165400	149793479	1373	1373	1373	1373	0
131	20231124	165300	149793479	1373	1373	1373	1373	0
132	20231124	165200	149793479	1373	1373	1373	1373	0
133	20231124	165100	149793479	1373	1373	1373	1373	0
134	20231124	165000	149793479	1373	1373	1373	1373	0
135	20231124	164900	149793479	1373	1373	1373	1373	0
136	20231124	164800	149793479	1373	1373	1373	1373	0
137	20231124	164700	149793479	1373	1373	1373	1373	0
138	20231124	164600	149793479	1373	1373	1373	1373	0
139	20231124	164500	149793479	1373	1373	1373	1373	0
140	20231124	164400	149793479	1373	1373	1373	1373	0
141	20231124	164300	149793479	1373	1373	1373	1373	0
142	20231124	164200	149793479	1373	1373	1373	1373	0
143	20231124	164100	149793479	1373	1373	1373	1373	0
144	20231124	164000	149793479	1373	1373	1373	1373	0
145	20231124	163900	149793479	1373	1373	1373	1373	0
146	20231124	163800	149793479	1373	1373	1373	1373	0
147	20231124	163700	149793479	1373	1373	1373	1373	0
148	20231124	163600	149793479	1373	1373	1373	1373	0
149	20231124	163500	149793479	1373	1373	1373	1373	0
150	20231124	163400	149793479	1373	1373	1373	1373	0
151	20231124	163300	149793479	1373	1373	1373	1373	0
152	20231124	163200	149793479	1373	1373	1373	1373	735
153	20231124	163100	149793479	1373	1373	1373	1373	0
154	20231124	163000	149793479	1373	1373	1373	1373	0
155	20231124	162900	149793479	1373	1373	1373	1373	0
156	20231124	162800	149793479	1373	1373	1373	1373	0
157	20231124	162700	149793479	1373	1373	1373	1373	0
158	20231124	162600	149793479	1373	1373	1373	1373	0
159	20231124	162500	149793479	1373	1373	1373	1373	0
160	20231124	162400	149793479	1373	1373	1373	1373	0
161	20231124	162300	149793479	1373	1373	1373	1373	0
162	20231124	162200	149793479	1373	1373	1373	1373	0
163	20231124	162100	149793479	1373	1373	1373	1373	0
164	20231124	162000	149793479	1373	1373	1373	1373	0
165	20231124	161900	149793479	1373	1373	1373	1373	0
166	20231124	161800	149793479	1373	1373	1373	1373	0
167	20231124	161700	149793479	1373	1373	1373	1373	0
168	20231124	161600	149793479	1373	1373	1373	1373	0
169	20231124	161500	149793479	1373	1373	1373	1373	0
170	20231124	161400	149793479	1373	1373	1373	1373	0
171	20231124	161300	149793479	1373	1373	1373	1373	0
172	20231124	161200	149793479	1373	1373	1373	1373	0
173	20231124	161100	149793479	1373	1373	1373	1373	0
174	20231124	161000	149793479	1373	1373	1373	1373	0
175	20231124	160900	149793479	1373	1373	1373	1373	0
176	20231124	160800	149793479	1373	1373	1373	1373	0
177	20231124	160700	149793479	1373	1373	1373	1373	0
178	20231124	160600	149793479	1373	1373	1373	1373	0
179	20231124	160500	149793479	1373	1373	1373	1373	0
180	20231124	160400	149793479	1373	1373	1373	1373	0
181	20231124	160300	149793479	1373	1373	1373	1373	0
182	20231124	160200	149793479	1373	1373	1373	1373	735
183	20231124	160100	149793479	1373	1373	1373	1373	0
184	20231124	160000	149793479	1373	1373	1373	1373	0
185	20231124	155900	149793479	1373	1373	1373	1373	0
186	20231124	155800	149793479	1373	1373	1373	1373	0
187	20231124	155700	149793479	1373	1373	1373	1373	0
188	20231124	155600	149793479	1373	1373	1373	1373	0
189	20231124	155500	149793479	1373	1373	1373	1373	0
190	20231124	155400	149793479	1373	1373	1373	1373	0
191	20231124	155300	149793479	1373	1373	1373	1373	0
192	20231124	155200	149793479	1373	1373	1373	1373	0
193	20231124	155100	149793479	1373	1373	1373	1373	0
194	20231124	155000	149793479	1373	1373	1373	1373	0
195	20231124	154900	149793479	1373	1373	1373	1373	0
196	20231124	154800	149793479	1373	1373	1373	1373	0
197	20231124	154700	149793479	1373	1373	1373	1373	0
198	20231124	154600	149793479	1373	1373	1373	1373	0
199	20231124	154500	149793479	1373	1373	1373	1373	0
200	20231124	154400	149793479	1373	1373	1373	1373	0
201	20231124	154300	149793479	1373	1373	1373	1373	0
202	20231124	154200	149793479	1373	1373	1373	1373	0
203	20231124	154100	149793479	1373	1373	1373	1373	0
204	20231124	154000	149793479	1373	1373	1373	1373	0
205	20231124	153900	149793479	1373	1373	1373	1373	0
206	20231124	153800	149793479	1373	1373	1373	1373	0
207	20231124	153700	149793479	1373	1373	1373	1373	0
208	20231124	153600	149793479	1373	1373	1373	1373	0
209	20231124	153500	149793479	1373	1373	1373	1373	0
210	20231124	153400	149793479	1373	1373	1373	1373	0
211	20231124	153300	149793479	1373	1373	1373	1373	0
212	20231124	153200	149793479	1373	1373	1373	1373	735
213	20231124	153100	149793479	1373	1373	1373	1373	0
214	20231124	153000	149793479	1373	1373	1373	1373	735
215	20231124	152900	148784324	1378	1378	1378	1378	0
216	20231124	152800	148784324	1378	1378	1378	1378	0
217	20231124	152700	148784324	1378	1378	1378	1378	0
218	20231124	152600	148784324	1378	1378	1378	1378	0
219	20231124	152500	148784324	1378	1378	1378	1378	0
220	20231124	152400	148784324	1378	1378	1378	1378	0
221	20231124	152300	148784324	1378	1378	1378	1378	0
222	20231124	152200	148784324	1378	1378	1378	1378	0
223	20231124	152100	148784324	1378	1378	1378	1378	0
224	20231124	152000	148784324	1378	1378	1378	1378	0
225	20231124	151900	148784324	1378	1378	1378	1378	0
226	20231124	151800	148784324	1378	1378	1378	1378	0
227	20231124	151700	148784324	1378	1374	1378	1374	407
228	20231124	151600	148225102	1374	1374	1374	1374	8
229	20231124	151500	148214110	1374	1372	1374	1372	57
230	20231124	151400	148135904	1374	1374	1374	1374	0
231	20231124	151300	148135904	1374	1374	1374	1374	0
232	20231124	151200	148135904	1374	1374	1374	1374	0
233	20231124	151100	148135904	1374	1374	1374	1374	1
234	20231124	151000	148134530	1373	1377	1378	1373	1872
235	20231124	150900	145559109	1377	1374	1377	1374	2283
236	20231124	150800	142417131	1375	1374	1375	1374	39
237	20231124	150700	142363534	1374	1374	1375	1374	199
238	20231124	150600	142090107	1374	1372	1374	1372	617
239	20231124	150500	141242885	1366	1368	1368	1366	500
240	20231124	150400	140559871	1372	1372	1372	1372	18
241	20231124	150300	140535175	1373	1373	1373	1373	565
242	20231124	150200	139759430	1377	1377	1377	1377	0
243	20231124	150100	139759430	1377	1377	1377	1377	0
244	20231124	150000	139759430	1377	1377	1377	1377	0
245	20231124	145900	139759430	1377	1377	1377	1377	0
246	20231124	145800	139759430	1377	1377	1377	1377	0
247	20231124	145700	139759430	1377	1377	1377	1377	0
248	20231124	145600	139759430	1377	1377	1377	1377	0
249	20231124	145500	139759430	1377	1377	1377	1377	0
250	20231124	145400	139759430	1377	1377	1377	1377	0
251	20231124	145300	139759430	1377	1373	1377	1373	138
252	20231124	145200	139569644	1369	1369	1369	1369	0
253	20231124	145100	139569644	1369	1369	1369	1369	0
254	20231124	145000	139569644	1369	1369	1369	1369	0
255	20231124	144900	139569644	1369	1369	1369	1369	0
256	20231124	144800	139569644	1369	1369	1369	1369	665
257	20231124	144700	138659259	1368	1368	1368	1368	509
258	20231124	144600	137962947	1368	1368	1368	1366	2953
259	20231124	144500	133926117	1368	1368	1368	1368	0
260	20231124	144400	133926117	1368	1368	1368	1368	0
261	20231124	144300	133926117	1368	1368	1368	1368	0
262	20231124	144200	133926117	1368	1368	1368	1368	0
263	20231124	144100	133926117	1368	1368	1368	1368	0
264	20231124	144000	133926117	1368	1368	1368	1368	391
265	20231124	143900	133391229	1369	1369	1369	1369	10
266	20231124	143800	133377539	1368	1368	1368	1368	0
267	20231124	143700	133377539	1368	1368	1368	1368	0
268	20231124	143600	133377539	1368	1368	1368	1368	0
269	20231124	143500	133377539	1368	1368	1368	1368	0
270	20231124	143400	133377539	1368	1368	1368	1368	0
271	20231124	143300	133377539	1368	1368	1368	1368	161
272	20231124	143200	133157291	1371	1371	1371	1371	0
273	20231124	143100	133157291	1371	1371	1371	1371	0
274	20231124	143000	133157291	1371	1371	1371	1371	0
275	20231124	142900	133157291	1371	1371	1371	1371	0
276	20231124	142800	133157291	1371	1371	1371	1371	1
277	20231124	142700	133155920	1366	1366	1366	1366	0
278	20231124	142600	133155920	1366	1368	1368	1366	523
279	20231124	142500	132440979	1377	1371	1377	1371	1378
280	20231124	142400	130544390	1366	1366	1366	1366	0
281	20231124	142300	130544390	1366	1366	1366	1366	0
282	20231124	142200	130544390	1366	1366	1366	1366	0
283	20231124	142100	130544390	1366	1366	1366	1366	0
284	20231124	142000	130544390	1366	1366	1366	1366	0
285	20231124	141900	130544390	1366	1366	1366	1366	0
286	20231124	141800	130544390	1366	1368	1368	1366	161
287	20231124	141700	130324462	1368	1368	1368	1368	0
288	20231124	141600	130324462	1368	1368	1368	1368	0
289	20231124	141500	130324462	1368	1368	1368	1368	2
290	20231124	141400	130321726	1368	1368	1368	1368	1
291	20231124	141300	130320358	1365	1365	1365	1365	0
292	20231124	141200	130320358	1365	1369	1369	1365	373
293	20231124	141100	129810207	1371	1371	1371	1371	0
294	20231124	141000	129810207	1371	1371	1371	1371	0
295	20231124	140900	129810207	1371	1371	1371	1371	0
296	20231124	140800	129810207	1371	1371	1371	1371	0
297	20231124	140700	129810207	1371	1371	1371	1371	1
298	20231124	140600	129808836	1367	1367	1367	1367	1
299	20231124	140500	129807469	1364	1364	1364	1364	1299
300	20231124	140400	128035633	1367	1367	1370	1367	5
301	20231124	140300	128028795	1364	1368	1368	1364	161
302	20231124	140200	127809058	1371	1371	1371	1371	1
303	20231124	140100	127807687	1368	1368	1368	1368	0
304	20231124	140000	127807687	1368	1368	1368	1368	1
305	20231124	135900	127806319	1368	1368	1368	1368	1
306	20231124	135800	127804951	1365	1368	1368	1365	373
307	20231124	135700	127294747	1368	1368	1368	1368	0
308	20231124	135600	127294747	1368	1368	1368	1368	0
309	20231124	135500	127294747	1368	1368	1368	1368	134
310	20231124	135400	127111435	1368	1367	1368	1367	801
311	20231124	135300	126015775	1368	1368	1368	1368	0
312	20231124	135200	126015775	1368	1368	1368	1368	1
313	20231124	135100	126014407	1368	1368	1368	1368	0
314	20231124	135000	126014407	1368	1368	1368	1368	0
315	20231124	134900	126014407	1368	1368	1368	1368	1
316	20231124	134800	126013039	1365	1365	1365	1365	161
317	20231124	134700	125793274	1368	1368	1368	1368	1
318	20231124	134600	125791906	1365	1365	1365	1365	0
319	20231124	134500	125791906	1365	1365	1365	1365	0
320	20231124	134400	125791906	1365	1368	1368	1365	376
321	20231124	134300	125278657	1368	1368	1368	1368	3
322	20231124	134200	125274553	1368	1368	1368	1368	2
323	20231124	134100	125271817	1368	1368	1368	1368	1
324	20231124	134000	125270449	1366	1366	1366	1366	0
325	20231124	133900	125270449	1366	1366	1366	1366	300
326	20231124	133800	124860649	1366	1368	1368	1366	190
327	20231124	133700	124601107	1366	1366	1366	1366	0
328	20231124	133600	124601107	1366	1368	1368	1366	208
329	20231124	133500	124316957	1366	1366	1366	1366	0
330	20231124	133400	124316957	1366	1366	1366	1366	0
331	20231124	133300	124316957	1366	1368	1368	1366	161
332	20231124	133200	124097009	1365	1365	1365	1365	0
333	20231124	133100	124097009	1365	1367	1367	1365	182
334	20231124	133000	123848438	1367	1368	1368	1367	374
335	20231124	132900	123336921	1368	1368	1368	1368	0
336	20231124	132800	123336921	1368	1368	1368	1368	0
337	20231124	132700	123336921	1368	1368	1368	1368	0
338	20231124	132600	123336921	1368	1368	1368	1368	0
339	20231124	132500	123336921	1368	1368	1368	1368	0
340	20231124	132400	123336921	1368	1369	1369	1368	1236
341	20231124	132300	121646019	1369	1369	1369	1369	0
342	20231124	132200	121646019	1369	1369	1369	1369	0
343	20231124	132100	121646019	1369	1369	1369	1369	0
344	20231124	132000	121646019	1369	1369	1369	1369	160
345	20231124	131900	121426979	1369	1369	1369	1369	0
346	20231124	131800	121426979	1369	1369	1369	1369	162
347	20231124	131700	121205201	1368	1368	1368	1368	0
348	20231124	131600	121205201	1368	1369	1369	1368	374
349	20231124	131500	120693559	1369	1369	1369	1369	0
350	20231124	131400	120693559	1369	1370	1370	1369	1000
351	20231124	131300	119323937	1371	1371	1371	1371	1000
352	20231124	131200	117952937	1373	1373	1373	1373	153
353	20231124	131100	117742868	1373	1373	1373	1373	1
354	20231124	131000	117741495	1373	1373	1373	1373	0
355	20231124	130900	117741495	1373	1373	1373	1373	12
356	20231124	130800	117725019	1373	1373	1373	1373	0
357	20231124	130700	117725019	1373	1373	1373	1373	0
358	20231124	130600	117725019	1373	1373	1373	1373	0
359	20231124	130500	117725019	1373	1374	1374	1372	4835
360	20231124	130400	111090886	1374	1374	1374	1374	0
361	20231124	130300	111090886	1374	1374	1374	1374	162
362	20231124	130200	110868298	1374	1375	1375	1374	374
363	20231124	130100	110354291	1375	1375	1375	1375	0
364	20231124	130000	110354291	1375	1375	1375	1375	0
365	20231124	125900	110354291	1375	1375	1375	1375	0
366	20231124	125800	110354291	1375	1375	1375	1375	0
367	20231124	125700	110354291	1375	1375	1375	1375	0
368	20231124	125600	110354291	1375	1375	1375	1375	0
369	20231124	125500	110354291	1375	1375	1375	1375	0
370	20231124	125400	110354291	1375	1375	1375	1375	0
371	20231124	125300	110354291	1375	1375	1375	1375	0
372	20231124	125200	110354291	1375	1375	1375	1375	0
373	20231124	125100	110354291	1375	1375	1375	1375	0
374	20231124	125000	110354291	1375	1375	1375	1375	0
375	20231124	124900	110354291	1375	1375	1375	1375	0
376	20231124	124800	110354291	1375	1378	1381	1375	628
377	20231124	124700	109488986	1378	1378	1378	1378	492
378	20231124	124600	108811010	1378	1378	1378	1378	35
379	20231124	124500	108762780	1380	1380	1380	1380	0
380	20231124	124400	108762780	1380	1380	1380	1380	150
381	20231124	124300	108555780	1384	1384	1384	1384	0
382	20231124	124200	108555780	1384	1384	1384	1384	0
383	20231124	124100	108555780	1384	1384	1384	1384	0
384	20231124	124000	108555780	1384	1384	1384	1384	0
385	20231124	123900	108555780	1384	1384	1384	1384	0
386	20231124	123800	108555780	1384	1384	1384	1384	0
387	20231124	123700	108555780	1384	1384	1384	1384	0
388	20231124	123600	108555780	1384	1380	1384	1380	23
389	20231124	123500	108523952	1384	1380	1384	1380	10
390	20231124	123400	108510116	1377	1378	1378	1377	374
391	20231124	123300	107995107	1375	1377	1377	1375	162
392	20231124	123200	107772239	1386	1386	1386	1386	0
393	20231124	123100	107772239	1386	1380	1386	1380	23
394	20231124	123000	107740391	1380	1380	1380	1380	0
395	20231124	122900	107740391	1380	1380	1380	1380	1
396	20231124	122800	107739011	1387	1387	1387	1387	0
397	20231124	122700	107739011	1387	1387	1387	1387	0
398	20231124	122600	107739011	1387	1387	1387	1387	0
399	20231124	122500	107739011	1387	1387	1387	1387	0
400	20231124	122400	107739011	1387	1378	1387	1378	3676
401	20231124	122300	102647107	1374	1374	1374	1374	0
402	20231124	122200	102647107	1374	1374	1374	1374	0
403	20231124	122100	102647107	1374	1374	1374	1374	0
404	20231124	122000	102647107	1374	1375	1375	1374	374
405	20231124	121900	102133210	1377	1377	1377	1377	0
406	20231124	121800	102133210	1377	1381	1381	1377	162
407	20231124	121700	101910118	1383	1383	1383	1383	33
408	20231124	121600	101864479	1383	1383	1383	1383	91
409	20231124	121500	101738626	1384	1383	1384	1383	15
410	20231124	121400	101717880	1383	1383	1383	1383	173
411	20231124	121300	101478621	1383	1383	1383	1383	0
412	20231124	121200	101478621	1383	1383	1383	1383	0
413	20231124	121100	101478621	1383	1383	1383	1383	0
414	20231124	121000	101478621	1383	1383	1383	1383	0
415	20231124	120900	101478621	1383	1378	1383	1378	361
416	20231124	120800	100979952	1375	1375	1375	1375	0
417	20231124	120700	100979952	1375	1375	1375	1375	2
418	20231124	120600	100977202	1374	1375	1375	1374	456
419	20231124	120500	100350528	1374	1374	1374	1374	0
420	20231124	120400	100350528	1374	1374	1374	1374	0
421	20231124	120300	100350528	1374	1377	1377	1374	162
422	20231124	120200	100127859	1376	1376	1376	1376	0
423	20231124	120100	100127859	1376	1376	1376	1376	1
424	20231124	120000	100126483	1376	1376	1376	1376	1
425	20231124	115900	100125107	1383	1376	1383	1376	100
426	20231124	115800	99986886	1373	1374	1374	1373	1554
427	20231124	115700	97853234	1373	1373	1373	1373	0
428	20231124	115600	97853234	1373	1373	1373	1373	0
429	20231124	115500	97853234	1373	1373	1373	1373	0
430	20231124	115400	97853234	1373	1373	1373	1373	0
431	20231124	115300	97853234	1373	1373	1373	1373	0
432	20231124	115200	97853234	1373	1376	1376	1373	374
433	20231124	115100	97339218	1386	1386	1386	1386	0
434	20231124	115000	97339218	1386	1375	1386	1375	103
435	20231124	114900	97196722	1383	1383	1383	1383	235
436	20231124	114800	96871717	1385	1385	1385	1385	216
437	20231124	114700	96572557	1385	1385	1385	1385	0
438	20231124	114600	96572557	1385	1385	1385	1385	0
439	20231124	114500	96572557	1385	1379	1385	1379	381
440	20231124	114400	96046118	1378	1378	1378	1378	1
441	20231124	114300	96044740	1380	1380	1380	1380	0
442	20231124	114200	96044740	1380	1380	1380	1380	0
443	20231124	114100	96044740	1380	1380	1380	1380	0
444	20231124	114000	96044740	1380	1372	1380	1372	112
445	20231124	113900	95890532	1370	1370	1370	1370	0
446	20231124	113800	95890532	1370	1371	1373	1370	6593
447	20231124	113700	86847658	1369	1369	1369	1369	0
448	20231124	113600	86847658	1369	1369	1369	1369	2
449	20231124	113500	86844920	1367	1367	1367	1367	0
450	20231124	113400	86844920	1367	1367	1367	1367	0
451	20231124	113300	86844920	1367	1367	1367	1367	162
452	20231124	113200	86623466	1367	1364	1367	1364	36
453	20231124	113100	86574359	1367	1367	1371	1367	501
454	20231124	113000	85887496	1367	1367	1367	1367	0
455	20231124	112900	85887496	1367	1367	1367	1367	1
456	20231124	112800	85886129	1364	1365	1365	1364	5101
457	20231124	112700	78928248	1367	1367	1367	1367	1
458	20231124	112600	78926881	1367	1367	1367	1367	1
459	20231124	112500	78925514	1364	1364	1364	1364	0
460	20231124	112400	78925514	1364	1368	1368	1364	375
461	20231124	112300	78414000	1368	1368	1368	1368	0
462	20231124	112200	78414000	1368	1368	1368	1368	0
463	20231124	112100	78414000	1368	1368	1368	1368	1
464	20231124	112000	78412632	1367	1367	1367	1367	251
465	20231124	111900	78069515	1367	1367	1367	1367	1
466	20231124	111800	78068148	1364	1365	1365	1364	162
467	20231124	111700	77847095	1368	1368	1368	1368	0
468	20231124	111600	77847095	1368	1368	1368	1368	1
469	20231124	111500	77845727	1368	1368	1368	1368	23
470	20231124	111400	77814263	1368	1365	1368	1365	844
471	20231124	111300	76662200	1366	1366	1366	1366	0
472	20231124	111200	76662200	1366	1366	1366	1366	287
473	20231124	111100	76270158	1366	1366	1366	1365	90
474	20231124	111000	76147229	1365	1368	1368	1365	374
475	20231124	110900	75636437	1371	1368	1371	1366	248
476	20231124	110800	75296602	1366	1366	1366	1366	0
477	20231124	110700	75296602	1366	1366	1366	1366	0
478	20231124	110600	75296602	1366	1366	1366	1366	0
479	20231124	110500	75296602	1366	1366	1366	1366	0
480	20231124	110400	75296602	1366	1366	1366	1366	0
481	20231124	110300	75296602	1366	1368	1368	1366	162
482	20231124	110200	75075201	1367	1367	1367	1367	0
483	20231124	110100	75075201	1367	1367	1367	1367	0
484	20231124	110000	75075201	1367	1367	1367	1367	0
485	20231124	105900	75075201	1367	1367	1367	1367	0
486	20231124	105800	75075201	1367	1367	1367	1367	0
487	20231124	105700	75075201	1367	1367	1367	1367	0
488	20231124	105600	75075201	1367	1368	1368	1367	3374
489	20231124	105500	70459680	1368	1368	1368	1368	347
490	20231124	105400	69984984	1368	1368	1368	1368	0
491	20231124	105300	69984984	1368	1368	1368	1368	0
492	20231124	105200	69984984	1368	1369	1369	1368	500
493	20231124	105100	69300982	1369	1369	1369	1369	0
494	20231124	105000	69300982	1369	1369	1369	1369	0
495	20231124	104900	69300982	1369	1369	1369	1369	0
496	20231124	104800	69300982	1369	1369	1369	1369	162
497	20231124	104700	69079204	1370	1370	1370	1370	1115
498	20231124	104600	67551654	1370	1371	1371	1370	35
499	20231124	104500	67503694	1370	1370	1370	1370	0
500	20231124	104400	67503694	1370	1370	1370	1370	0
501	20231124	104300	67503694	1370	1370	1370	1370	0
502	20231124	104200	67503694	1370	1373	1373	1370	374
503	20231124	104100	66991193	1376	1376	1376	1376	2
504	20231124	104000	66988441	1376	1376	1376	1376	1
505	20231124	103900	66987065	1376	1376	1379	1376	8
506	20231124	103800	66976042	1373	1373	1373	1373	5
507	20231124	103700	66969177	1372	1372	1372	1372	5200
508	20231124	103600	59834777	1372	1372	1372	1372	0
509	20231124	103500	59834777	1372	1372	1372	1372	0
510	20231124	103400	59834777	1372	1372	1372	1372	66
511	20231124	103300	59744225	1369	1369	1369	1369	162
512	20231124	103200	59522447	1368	1368	1368	1368	0
513	20231124	103100	59522447	1368	1368	1368	1368	0
514	20231124	103000	59522447	1368	1368	1368	1368	0
515	20231124	102900	59522447	1368	1369	1369	1368	101
516	20231124	102800	59384213	1368	1372	1372	1368	374
517	20231124	102700	58871903	1375	1375	1375	1375	13
518	20231124	102600	58854028	1375	1375	1375	1375	16
519	20231124	102500	58832028	1375	1375	1375	1375	1141
520	20231124	102400	57263153	1375	1375	1375	1375	0
521	20231124	102300	57263153	1375	1376	1376	1375	35
522	20231124	102200	57215018	1379	1379	1379	1379	0
523	20231124	102100	57215018	1379	1379	1379	1379	0
524	20231124	102000	57215018	1379	1379	1379	1379	0
525	20231124	101900	57215018	1379	1379	1379	1379	27
526	20231124	101800	57177785	1375	1377	1386	1375	712
527	20231124	101700	56196198	1377	1375	1377	1375	274
528	20231124	101600	55819430	1375	1375	1375	1375	0
529	20231124	101500	55819430	1375	1374	1375	1374	295
530	20231124	101400	55414027	1373	1373	1373	1373	433
531	20231124	101300	54819518	1371	1371	1371	1371	0
532	20231124	101200	54819518	1371	1371	1371	1371	0
533	20231124	101100	54819518	1371	1371	1371	1371	178
534	20231124	101000	54575480	1371	1371	1371	1371	505
535	20231124	100900	53883125	1371	1371	1371	1371	1
536	20231124	100800	53881754	1368	1368	1368	1368	189
537	20231124	100700	53623202	1368	1368	1368	1368	0
538	20231124	100600	53623202	1368	1368	1368	1368	1
539	20231124	100500	53621834	1373	1373	1373	1373	0
540	20231124	100400	53621834	1373	1368	1373	1368	407
541	20231124	100300	53065043	1367	1367	1367	1367	162
542	20231124	100200	52843589	1368	1368	1368	1368	1
543	20231124	100100	52842221	1368	1368	1368	1368	22
544	20231124	100000	52812125	1368	1368	1368	1368	1
545	20231124	095900	52810757	1368	1368	1368	1368	244
546	20231124	095800	52476965	1368	1368	1368	1368	3
547	20231124	095700	52472861	1368	1368	1368	1368	1
548	20231124	095600	52471493	1368	1368	1368	1368	20
549	20231124	095500	52444133	1368	1368	1368	1368	0
550	20231124	095400	52444133	1368	1368	1368	1368	0
551	20231124	095300	52444133	1368	1368	1368	1368	0
552	20231124	095200	52444133	1368	1368	1368	1368	1
553	20231124	095100	52442765	1375	1364	1375	1364	921
554	20231124	095000	51185767	1364	1366	1366	1364	2181
555	20231124	094900	48210745	1367	1367	1367	1367	0
556	20231124	094800	48210745	1367	1371	1371	1367	6491
557	20231124	094700	39325948	1389	1389	1389	1389	0
558	20231124	094600	39325948	1389	1368	1389	1368	3981
559	20231124	094500	33875159	1368	1368	1368	1368	13
560	20231124	094400	33857375	1365	1365	1365	1365	0
561	20231124	094300	33857375	1365	1365	1365	1365	1091
562	20231124	094200	32368160	1365	1365	1365	1365	37
563	20231124	094100	32317655	1365	1365	1365	1365	171
564	20231124	094000	32084240	1365	1365	1365	1365	1
565	20231124	093900	32082875	1365	1365	1365	1365	0
566	20231124	093800	32082875	1365	1365	1365	1365	75
567	20231124	093700	31980500	1365	1365	1365	1365	0
568	20231124	093600	31980500	1365	1365	1365	1365	0
569	20231124	093500	31980500	1365	1365	1365	1365	1
570	20231124	093400	31979135	1365	1365	1365	1365	10
571	20231124	093300	31965485	1365	1362	1365	1362	4
572	20231124	093200	31960034	1362	1362	1362	1362	40
573	20231124	093100	31905554	1365	1365	1365	1365	0
574	20231124	093000	31905554	1365	1362	1365	1362	161
575	20231124	092900	31685939	1364	1364	1364	1364	0
576	20231124	092800	31685939	1364	1364	1364	1364	1
577	20231124	092700	31684575	1364	1364	1364	1364	0
578	20231124	092600	31684575	1364	1364	1364	1364	0
579	20231124	092500	31684575	1364	1364	1364	1363	547
580	20231124	092400	30938968	1364	1365	1365	1364	4001
581	20231124	092300	25481603	1365	1364	1365	1364	430
582	20231124	092200	24895082	1366	1366	1366	1366	5
583	20231124	092100	24888252	1363	1366	1366	1363	1749
584	20231124	092000	22499430	1368	1368	1368	1368	1
585	20231124	091900	22498062	1366	1368	1368	1366	60
586	20231124	091800	22416082	1368	1368	1368	1368	1
587	20231124	091700	22414714	1366	1366	1366	1366	0
588	20231124	091600	22414714	1366	1363	1366	1363	25
589	20231124	091500	22380636	1366	1366	1366	1366	1
590	20231124	091400	22379270	1368	1368	1368	1368	0
591	20231124	091300	22379270	1368	1368	1368	1368	1
592	20231124	091200	22377902	1363	1363	1363	1363	16
593	20231124	091100	22356094	1368	1363	1368	1363	18
594	20231124	091000	22331510	1368	1368	1368	1363	1164
595	20231124	090900	20742549	1365	1368	1368	1365	16
596	20231124	090800	20720706	1365	1367	1367	1365	8
597	20231124	090700	20709782	1367	1368	1368	1367	11521
598	20231124	090600	4949062	1368	1369	1369	1368	296
599	20231124	090500	4543846	1369	1376	1377	1369	165
600	20231124	090400	4316773	1369	1369	1369	1369	8
601	20231124	090300	4305821	1369	1368	1369	1368	16
602	20231124	090200	4283925	1368	1369	1369	1368	1008
603	20231124	090100	2904798	1368	1370	1378	1368	65
604	20231124	090000	2815344	1368	1368	1368	1368	1838