KissMeData/002680/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183700	194806205	1235	1235	1235	1235	1510
3	20231124	183600	194806205	1235	1235	1235	1235	0
4	20231124	183500	194806205	1235	1235	1235	1235	0
5	20231124	183400	194806205	1235	1235	1235	1235	0
6	20231124	183300	194806205	1235	1235	1235	1235	0
7	20231124	183200	194806205	1235	1235	1235	1235	0
8	20231124	183100	194806205	1235	1235	1235	1235	0
9	20231124	183000	194806205	1235	1235	1235	1235	0
10	20231124	182900	194806205	1235	1235	1235	1235	0
11	20231124	182800	194806205	1235	1235	1235	1235	0
12	20231124	182700	194806205	1235	1235	1235	1235	0
13	20231124	182600	194806205	1235	1235	1235	1235	0
14	20231124	182500	194806205	1235	1235	1235	1235	0
15	20231124	182400	194806205	1235	1235	1235	1235	0
16	20231124	182300	194806205	1235	1235	1235	1235	0
17	20231124	182200	194806205	1235	1235	1235	1235	0
18	20231124	182100	194806205	1235	1235	1235	1235	0
19	20231124	182000	194806205	1235	1235	1235	1235	0
20	20231124	181900	194806205	1235	1235	1235	1235	0
21	20231124	181800	194806205	1235	1235	1235	1235	0
22	20231124	181700	194806205	1235	1235	1235	1235	0
23	20231124	181600	194806205	1235	1235	1235	1235	0
24	20231124	181500	194806205	1235	1235	1235	1235	0
25	20231124	181400	194806205	1235	1235	1235	1235	0
26	20231124	181300	194806205	1235	1235	1235	1235	0
27	20231124	181200	194806205	1235	1235	1235	1235	0
28	20231124	181100	194806205	1235	1235	1235	1235	0
29	20231124	181000	194806205	1235	1235	1235	1235	0
30	20231124	180900	194806205	1235	1235	1235	1235	0
31	20231124	180800	194806205	1235	1235	1235	1235	0
32	20231124	180700	194806205	1235	1235	1235	1235	1510
33	20231124	180600	194806205	1235	1235	1235	1235	0
34	20231124	180500	194806205	1235	1235	1235	1235	0
35	20231124	180400	194806205	1235	1235	1235	1235	0
36	20231124	180300	194806205	1235	1235	1235	1235	0
37	20231124	180200	194806205	1235	1235	1235	1235	0
38	20231124	180100	194806205	1235	1235	1235	1235	0
39	20231124	180000	194806205	1235	1235	1235	1235	0
40	20231124	175900	194806205	1235	1235	1235	1235	0
41	20231124	175800	194806205	1235	1235	1235	1235	0
42	20231124	175700	194806205	1235	1235	1235	1235	0
43	20231124	175600	194806205	1235	1235	1235	1235	0
44	20231124	175500	194806205	1235	1235	1235	1235	0
45	20231124	175400	194806205	1235	1235	1235	1235	0
46	20231124	175300	194806205	1235	1235	1235	1235	0
47	20231124	175200	194806205	1235	1235	1235	1235	0
48	20231124	175100	194806205	1235	1235	1235	1235	0
49	20231124	175000	194806205	1235	1235	1235	1235	0
50	20231124	174900	194806205	1235	1235	1235	1235	0
51	20231124	174800	194806205	1235	1235	1235	1235	0
52	20231124	174700	194806205	1235	1235	1235	1235	0
53	20231124	174600	194806205	1235	1235	1235	1235	0
54	20231124	174500	194806205	1235	1235	1235	1235	0
55	20231124	174400	194806205	1235	1235	1235	1235	0
56	20231124	174300	194806205	1235	1235	1235	1235	0
57	20231124	174200	194806205	1235	1235	1235	1235	0
58	20231124	174100	194806205	1235	1235	1235	1235	0
59	20231124	174000	194806205	1235	1235	1235	1235	0
60	20231124	173900	194806205	1235	1235	1235	1235	0
61	20231124	173800	194806205	1235	1235	1235	1235	0
62	20231124	173700	194806205	1235	1235	1235	1235	1510
63	20231124	173600	194806205	1235	1235	1235	1235	0
64	20231124	173500	194806205	1235	1235	1235	1235	0
65	20231124	173400	194806205	1235	1235	1235	1235	0
66	20231124	173300	194806205	1235	1235	1235	1235	0
67	20231124	173200	194806205	1235	1235	1235	1235	0
68	20231124	173100	194806205	1235	1235	1235	1235	0
69	20231124	173000	194806205	1235	1235	1235	1235	0
70	20231124	172900	194806205	1235	1235	1235	1235	0
71	20231124	172800	194806205	1235	1235	1235	1235	0
72	20231124	172700	194806205	1235	1235	1235	1235	0
73	20231124	172600	194806205	1235	1235	1235	1235	0
74	20231124	172500	194806205	1235	1235	1235	1235	0
75	20231124	172400	194806205	1235	1235	1235	1235	0
76	20231124	172300	194806205	1235	1235	1235	1235	0
77	20231124	172200	194806205	1235	1235	1235	1235	0
78	20231124	172100	194806205	1235	1235	1235	1235	0
79	20231124	172000	194806205	1235	1235	1235	1235	0
80	20231124	171900	194806205	1235	1235	1235	1235	0
81	20231124	171800	194806205	1235	1235	1235	1235	0
82	20231124	171700	194806205	1235	1235	1235	1235	0
83	20231124	171600	194806205	1235	1235	1235	1235	0
84	20231124	171500	194806205	1235	1235	1235	1235	0
85	20231124	171400	194806205	1235	1235	1235	1235	0
86	20231124	171300	194806205	1235	1235	1235	1235	0
87	20231124	171200	194806205	1235	1235	1235	1235	0
88	20231124	171100	194806205	1235	1235	1235	1235	0
89	20231124	171000	194806205	1235	1235	1235	1235	0
90	20231124	170900	194806205	1235	1235	1235	1235	0
91	20231124	170800	194806205	1235	1235	1235	1235	0
92	20231124	170700	194806205	1235	1235	1235	1235	1510
93	20231124	170600	194806205	1235	1235	1235	1235	0
94	20231124	170500	194806205	1235	1235	1235	1235	0
95	20231124	170400	194806205	1235	1235	1235	1235	0
96	20231124	170300	194806205	1235	1235	1235	1235	0
97	20231124	170200	194806205	1235	1235	1235	1235	0
98	20231124	170100	194806205	1235	1235	1235	1235	0
99	20231124	170000	194806205	1235	1235	1235	1235	0
100	20231124	165900	194806205	1235	1235	1235	1235	0
101	20231124	165800	194806205	1235	1235	1235	1235	0
102	20231124	165700	194806205	1235	1235	1235	1235	0
103	20231124	165600	194806205	1235	1235	1235	1235	0
104	20231124	165500	194806205	1235	1235	1235	1235	0
105	20231124	165400	194806205	1235	1235	1235	1235	0
106	20231124	165300	194806205	1235	1235	1235	1235	0
107	20231124	165200	194806205	1235	1235	1235	1235	0
108	20231124	165100	194806205	1235	1235	1235	1235	0
109	20231124	165000	194806205	1235	1235	1235	1235	0
110	20231124	164900	194806205	1235	1235	1235	1235	0
111	20231124	164800	194806205	1235	1235	1235	1235	0
112	20231124	164700	194806205	1235	1235	1235	1235	0
113	20231124	164600	194806205	1235	1235	1235	1235	0
114	20231124	164500	194806205	1235	1235	1235	1235	0
115	20231124	164400	194806205	1235	1235	1235	1235	0
116	20231124	164300	194806205	1235	1235	1235	1235	0
117	20231124	164200	194806205	1235	1235	1235	1235	0
118	20231124	164100	194806205	1235	1235	1235	1235	0
119	20231124	164000	194806205	1235	1235	1235	1235	0
120	20231124	163900	194806205	1235	1235	1235	1235	0
121	20231124	163800	194806205	1235	1235	1235	1235	0
122	20231124	163700	194806205	1235	1235	1235	1235	1510
123	20231124	163600	194806205	1235	1235	1235	1235	0
124	20231124	163500	194806205	1235	1235	1235	1235	0
125	20231124	163400	194806205	1235	1235	1235	1235	0
126	20231124	163300	194806205	1235	1235	1235	1235	0
127	20231124	163200	194806205	1235	1235	1235	1235	0
128	20231124	163100	194806205	1235	1235	1235	1235	0
129	20231124	163000	194806205	1235	1235	1235	1235	0
130	20231124	162900	194806205	1235	1235	1235	1235	0
131	20231124	162800	194806205	1235	1235	1235	1235	0
132	20231124	162700	194806205	1235	1235	1235	1235	0
133	20231124	162600	194806205	1235	1235	1235	1235	0
134	20231124	162500	194806205	1235	1235	1235	1235	0
135	20231124	162400	194806205	1235	1235	1235	1235	0
136	20231124	162300	194806205	1235	1235	1235	1235	0
137	20231124	162200	194806205	1235	1235	1235	1235	0
138	20231124	162100	194806205	1235	1235	1235	1235	0
139	20231124	162000	194806205	1235	1235	1235	1235	0
140	20231124	161900	194806205	1235	1235	1235	1235	0
141	20231124	161800	194806205	1235	1235	1235	1235	0
142	20231124	161700	194806205	1235	1235	1235	1235	0
143	20231124	161600	194806205	1235	1235	1235	1235	0
144	20231124	161500	194806205	1235	1235	1235	1235	0
145	20231124	161400	194806205	1235	1235	1235	1235	0
146	20231124	161300	194806205	1235	1235	1235	1235	0
147	20231124	161200	194806205	1235	1235	1235	1235	0
148	20231124	161100	194806205	1235	1235	1235	1235	0
149	20231124	161000	194806205	1235	1235	1235	1235	0
150	20231124	160900	194806205	1235	1235	1235	1235	0
151	20231124	160800	194806205	1235	1235	1235	1235	0
152	20231124	160700	194806205	1235	1235	1235	1235	1510
153	20231124	160600	194806205	1235	1235	1235	1235	0
154	20231124	160500	194806205	1235	1235	1235	1235	0
155	20231124	160400	194806205	1235	1235	1235	1235	0
156	20231124	160300	194806205	1235	1235	1235	1235	0
157	20231124	160200	194806205	1235	1235	1235	1235	0
158	20231124	160100	194806205	1235	1235	1235	1235	0
159	20231124	160000	194806205	1235	1235	1235	1235	0
160	20231124	155900	194806205	1235	1235	1235	1235	0
161	20231124	155800	194806205	1235	1235	1235	1235	0
162	20231124	155700	194806205	1235	1235	1235	1235	0
163	20231124	155600	194806205	1235	1235	1235	1235	0
164	20231124	155500	194806205	1235	1235	1235	1235	0
165	20231124	155400	194806205	1235	1235	1235	1235	0
166	20231124	155300	194806205	1235	1235	1235	1235	0
167	20231124	155200	194806205	1235	1235	1235	1235	0
168	20231124	155100	194806205	1235	1235	1235	1235	0
169	20231124	155000	194806205	1235	1235	1235	1235	0
170	20231124	154900	194806205	1235	1235	1235	1235	0
171	20231124	154800	194806205	1235	1235	1235	1235	0
172	20231124	154700	194806205	1235	1235	1235	1235	0
173	20231124	154600	194806205	1235	1235	1235	1235	0
174	20231124	154500	194806205	1235	1235	1235	1235	0
175	20231124	154400	194806205	1235	1235	1235	1235	0
176	20231124	154300	194806205	1235	1235	1235	1235	0
177	20231124	154200	194806205	1235	1235	1235	1235	0
178	20231124	154100	194806205	1235	1235	1235	1235	0
179	20231124	154000	194806205	1235	1235	1235	1235	0
180	20231124	153900	194806205	1235	1235	1235	1235	0
181	20231124	153800	194806205	1235	1235	1235	1235	0
182	20231124	153700	194806205	1235	1235	1235	1235	1510
183	20231124	153600	194806205	1235	1235	1235	1235	0
184	20231124	153500	194806205	1235	1235	1235	1235	0
185	20231124	153400	194806205	1235	1235	1235	1235	0
186	20231124	153300	194806205	1235	1235	1235	1235	0
187	20231124	153200	194806205	1235	1235	1235	1235	0
188	20231124	153100	194806205	1235	1235	1235	1235	0
189	20231124	153000	194806205	1235	1235	1235	1235	1510
190	20231124	152900	192941355	1236	1236	1236	1236	0
191	20231124	152800	192941355	1236	1236	1236	1236	0
192	20231124	152700	192941355	1236	1236	1236	1236	0
193	20231124	152600	192941355	1236	1236	1236	1236	0
194	20231124	152500	192941355	1236	1236	1236	1236	0
195	20231124	152400	192941355	1236	1236	1236	1236	0
196	20231124	152300	192941355	1236	1236	1236	1236	0
197	20231124	152200	192941355	1236	1236	1236	1236	0
198	20231124	152100	192941355	1236	1236	1236	1236	0
199	20231124	152000	192941355	1236	1236	1236	1236	0
200	20231124	151900	192941355	1236	1235	1239	1235	272
201	20231124	151800	192604916	1235	1235	1235	1235	0
202	20231124	151700	192604916	1235	1235	1235	1235	0
203	20231124	151600	192604916	1235	1235	1235	1235	200
204	20231124	151500	192357916	1236	1235	1236	1235	1428
205	20231124	151400	190594335	1235	1235	1235	1235	0
206	20231124	151300	190594335	1235	1235	1235	1235	0
207	20231124	151200	190594335	1235	1235	1235	1235	2
208	20231124	151100	190591865	1234	1233	1234	1233	229
209	20231124	151000	190309328	1233	1233	1233	1233	100
210	20231124	150900	190186028	1233	1233	1233	1233	200
211	20231124	150800	189939428	1234	1234	1234	1234	0
212	20231124	150700	189939428	1234	1234	1234	1234	1
213	20231124	150600	189938194	1234	1231	1234	1231	4
214	20231124	150500	189933267	1231	1234	1234	1231	33
215	20231124	150400	189892641	1230	1230	1230	1230	0
216	20231124	150300	189892641	1230	1230	1230	1230	12
217	20231124	150200	189877881	1230	1235	1235	1230	120
218	20231124	150100	189729781	1235	1235	1235	1235	0
219	20231124	150000	189729781	1235	1235	1235	1235	0
220	20231124	145900	189729781	1235	1235	1235	1235	0
221	20231124	145800	189729781	1235	1235	1235	1235	0
222	20231124	145700	189729781	1235	1235	1235	1235	0
223	20231124	145600	189729781	1235	1235	1235	1235	0
224	20231124	145500	189729781	1235	1235	1235	1235	0
225	20231124	145400	189729781	1235	1235	1235	1235	0
226	20231124	145300	189729781	1235	1235	1235	1235	0
227	20231124	145200	189729781	1235	1235	1235	1235	0
228	20231124	145100	189729781	1235	1235	1235	1235	0
229	20231124	145000	189729781	1235	1235	1235	1235	0
230	20231124	144900	189729781	1235	1235	1235	1235	0
231	20231124	144800	189729781	1235	1235	1235	1235	0
232	20231124	144700	189729781	1235	1235	1235	1235	0
233	20231124	144600	189729781	1235	1235	1235	1235	0
234	20231124	144500	189729781	1235	1235	1235	1235	0
235	20231124	144400	189729781	1235	1235	1235	1235	0
236	20231124	144300	189729781	1235	1235	1235	1235	0
237	20231124	144200	189729781	1235	1235	1235	1235	1
238	20231124	144100	189728546	1227	1229	1229	1227	1072
239	20231124	144000	188411925	1230	1230	1230	1230	0
240	20231124	143900	188411925	1230	1230	1230	1230	2
241	20231124	143800	188409465	1235	1235	1235	1235	0
242	20231124	143700	188409465	1235	1235	1235	1235	0
243	20231124	143600	188409465	1235	1235	1235	1235	0
244	20231124	143500	188409465	1235	1235	1235	1235	0
245	20231124	143400	188409465	1235	1235	1235	1235	0
246	20231124	143300	188409465	1235	1235	1235	1235	0
247	20231124	143200	188409465	1235	1235	1235	1235	20
248	20231124	143100	188384765	1235	1235	1235	1235	0
249	20231124	143000	188384765	1235	1235	1235	1235	0
250	20231124	142900	188384765	1235	1235	1235	1235	0
251	20231124	142800	188384765	1235	1235	1235	1235	0
252	20231124	142700	188384765	1235	1235	1235	1235	0
253	20231124	142600	188384765	1235	1235	1235	1235	0
254	20231124	142500	188384765	1235	1235	1235	1235	0
255	20231124	142400	188384765	1235	1235	1235	1235	0
256	20231124	142300	188384765	1235	1235	1235	1235	0
257	20231124	142200	188384765	1235	1235	1235	1235	20
258	20231124	142100	188360065	1236	1236	1236	1236	0
259	20231124	142000	188360065	1236	1236	1236	1236	0
260	20231124	141900	188360065	1236	1236	1236	1236	0
261	20231124	141800	188360065	1236	1236	1236	1236	0
262	20231124	141700	188360065	1236	1236	1236	1236	3
263	20231124	141600	188356357	1229	1229	1229	1229	470
264	20231124	141500	187778727	1229	1233	1233	1229	3147
265	20231124	141400	183907286	1240	1240	1240	1240	0
266	20231124	141300	183907286	1240	1240	1240	1240	0
267	20231124	141200	183907286	1240	1240	1240	1240	0
268	20231124	141100	183907286	1240	1240	1240	1240	0
269	20231124	141000	183907286	1240	1240	1240	1240	0
270	20231124	140900	183907286	1240	1240	1240	1240	0
271	20231124	140800	183907286	1240	1240	1240	1240	0
272	20231124	140700	183907286	1240	1240	1240	1240	0
273	20231124	140600	183907286	1240	1240	1240	1240	0
274	20231124	140500	183907286	1240	1240	1240	1240	0
275	20231124	140400	183907286	1240	1240	1240	1240	0
276	20231124	140300	183907286	1240	1240	1240	1240	0
277	20231124	140200	183907286	1240	1240	1240	1240	0
278	20231124	140100	183907286	1240	1240	1240	1240	0
279	20231124	140000	183907286	1240	1240	1240	1240	0
280	20231124	135900	183907286	1240	1240	1240	1240	0
281	20231124	135800	183907286	1240	1240	1240	1240	0
282	20231124	135700	183907286	1240	1240	1240	1240	0
283	20231124	135600	183907286	1240	1240	1240	1240	0
284	20231124	135500	183907286	1240	1240	1240	1240	0
285	20231124	135400	183907286	1240	1240	1240	1240	0
286	20231124	135300	183907286	1240	1236	1240	1235	129
287	20231124	135200	183747717	1237	1236	1237	1236	120
288	20231124	135100	183599336	1231	1231	1231	1231	0
289	20231124	135000	183599336	1231	1231	1231	1231	0
290	20231124	134900	183599336	1231	1231	1231	1231	0
291	20231124	134800	183599336	1231	1233	1233	1231	1871
292	20231124	134700	181295283	1241	1241	1241	1241	0
293	20231124	134600	181295283	1241	1241	1241	1241	0
294	20231124	134500	181295283	1241	1241	1241	1241	0
295	20231124	134400	181295283	1241	1241	1241	1241	0
296	20231124	134300	181295283	1241	1241	1241	1241	0
297	20231124	134200	181295283	1241	1241	1241	1241	0
298	20231124	134100	181295283	1241	1241	1241	1241	0
299	20231124	134000	181295283	1241	1241	1241	1241	0
300	20231124	133900	181295283	1241	1241	1241	1241	1
301	20231124	133800	181294042	1233	1233	1233	1233	0
302	20231124	133700	181294042	1233	1233	1233	1233	2
303	20231124	133600	181291576	1242	1242	1242	1242	0
304	20231124	133500	181291576	1242	1242	1242	1242	0
305	20231124	133400	181291576	1242	1234	1242	1234	56
306	20231124	133300	181222408	1234	1234	1234	1234	6
307	20231124	133200	181215004	1235	1235	1235	1235	0
308	20231124	133100	181215004	1235	1235	1235	1235	163
309	20231124	133000	181013699	1242	1242	1242	1242	0
310	20231124	132900	181013699	1242	1242	1242	1242	0
311	20231124	132800	181013699	1242	1242	1242	1242	0
312	20231124	132700	181013699	1242	1242	1242	1242	0
313	20231124	132600	181013699	1242	1242	1242	1242	0
314	20231124	132500	181013699	1242	1242	1242	1242	0
315	20231124	132400	181013699	1242	1242	1242	1242	0
316	20231124	132300	181013699	1242	1242	1242	1242	0
317	20231124	132200	181013699	1242	1242	1242	1242	0
318	20231124	132100	181013699	1242	1242	1242	1242	0
319	20231124	132000	181013699	1242	1242	1242	1242	0
320	20231124	131900	181013699	1242	1242	1242	1242	1
321	20231124	131800	181012457	1236	1236	1236	1236	0
322	20231124	131700	181012457	1236	1236	1236	1236	1
323	20231124	131600	181011221	1236	1236	1236	1236	0
324	20231124	131500	181011221	1236	1236	1236	1236	146
325	20231124	131400	180830765	1237	1237	1237	1237	0
326	20231124	131300	180830765	1237	1237	1237	1237	2
327	20231124	131200	180828291	1242	1242	1242	1242	805
328	20231124	131100	179828481	1242	1241	1242	1241	4
329	20231124	131000	179823516	1236	1236	1236	1236	0
330	20231124	130900	179823516	1236	1236	1236	1236	0
331	20231124	130800	179823516	1236	1236	1236	1236	0
332	20231124	130700	179823516	1236	1236	1236	1236	107
333	20231124	130600	179691264	1242	1242	1242	1242	0
334	20231124	130500	179691264	1242	1242	1242	1242	0
335	20231124	130400	179691264	1242	1242	1242	1242	10
336	20231124	130300	179678844	1242	1242	1242	1242	10
337	20231124	130200	179666424	1243	1243	1243	1243	0
338	20231124	130100	179666424	1243	1243	1243	1243	0
339	20231124	130000	179666424	1243	1243	1243	1243	0
340	20231124	125900	179666424	1243	1243	1243	1243	0
341	20231124	125800	179666424	1243	1243	1243	1243	0
342	20231124	125700	179666424	1243	1243	1243	1243	0
343	20231124	125600	179666424	1243	1243	1243	1243	0
344	20231124	125500	179666424	1243	1243	1243	1243	0
345	20231124	125400	179666424	1243	1243	1243	1243	0
346	20231124	125300	179666424	1243	1243	1243	1243	0
347	20231124	125200	179666424	1243	1243	1243	1243	0
348	20231124	125100	179666424	1243	1243	1243	1243	10
349	20231124	125000	179653994	1243	1243	1243	1243	0
350	20231124	124900	179653994	1243	1243	1243	1243	0
351	20231124	124800	179653994	1243	1243	1243	1243	1
352	20231124	124700	179652751	1238	1238	1238	1238	0
353	20231124	124600	179652751	1238	1238	1238	1238	0
354	20231124	124500	179652751	1238	1238	1238	1238	0
355	20231124	124400	179652751	1238	1238	1238	1238	57
356	20231124	124300	179582185	1238	1238	1238	1237	647
357	20231124	124200	178781327	1238	1240	1240	1238	41646
358	20231124	124100	127223531	1239	1239	1239	1239	0
359	20231124	124000	127223531	1239	1241	1241	1238	14371
360	20231124	123900	109418322	1242	1242	1242	1242	0
361	20231124	123800	109418322	1242	1242	1242	1242	0
362	20231124	123700	109418322	1242	1242	1242	1242	0
363	20231124	123600	109418322	1242	1242	1242	1242	20
364	20231124	123500	109393482	1242	1242	1242	1242	0
365	20231124	123400	109393482	1242	1242	1242	1242	0
366	20231124	123300	109393482	1242	1242	1242	1242	41
367	20231124	123200	109342560	1244	1244	1244	1244	0
368	20231124	123100	109342560	1244	1244	1244	1244	0
369	20231124	123000	109342560	1244	1244	1244	1244	0
370	20231124	122900	109342560	1244	1244	1244	1244	1
371	20231124	122800	109341316	1240	1240	1240	1240	0
372	20231124	122700	109341316	1240	1240	1240	1240	887
373	20231124	122600	108241436	1240	1241	1241	1240	237
374	20231124	122500	107947424	1242	1242	1242	1242	679
375	20231124	122400	107104106	1245	1245	1245	1245	0
376	20231124	122300	107104106	1245	1245	1245	1245	56
377	20231124	122200	107034386	1241	1242	1242	1241	15113
378	20231124	122100	88279133	1243	1243	1243	1243	0
379	20231124	122000	88279133	1243	1243	1243	1243	353
380	20231124	121900	87840354	1244	1244	1244	1243	8400
381	20231124	121800	77397104	1244	1244	1244	1243	418
382	20231124	121700	76877172	1243	1244	1244	1243	1353
383	20231124	121600	75195088	1244	1244	1244	1242	6949
384	20231124	121500	66557653	1243	1243	1243	1243	0
385	20231124	121400	66557653	1243	1243	1243	1243	0
386	20231124	121300	66557653	1243	1243	1243	1243	0
387	20231124	121200	66557653	1243	1243	1243	1243	226
388	20231124	121100	66276735	1247	1247	1247	1247	0
389	20231124	121000	66276735	1247	1247	1247	1247	0
390	20231124	120900	66276735	1247	1247	1247	1247	0
391	20231124	120800	66276735	1247	1247	1247	1247	0
392	20231124	120700	66276735	1247	1247	1247	1247	500
393	20231124	120600	65653235	1243	1243	1243	1243	0
394	20231124	120500	65653235	1243	1243	1243	1243	0
395	20231124	120400	65653235	1243	1243	1243	1243	534
396	20231124	120300	64989473	1243	1243	1243	1243	110
397	20231124	120200	64852743	1246	1246	1247	1246	861
398	20231124	120100	63779310	1246	1246	1246	1246	0
399	20231124	120000	63779310	1246	1247	1247	1246	21
400	20231124	115900	63753124	1247	1247	1247	1247	0
401	20231124	115800	63753124	1247	1247	1247	1247	0
402	20231124	115700	63753124	1247	1246	1247	1246	800
403	20231124	115600	62755924	1241	1241	1241	1241	0
404	20231124	115500	62755924	1241	1241	1241	1241	0
405	20231124	115400	62755924	1241	1241	1241	1241	0
406	20231124	115300	62755924	1241	1241	1241	1241	0
407	20231124	115200	62755924	1241	1241	1241	1241	10
408	20231124	115100	62743514	1245	1245	1245	1245	105
409	20231124	115000	62612789	1245	1245	1245	1245	0
410	20231124	114900	62612789	1245	1245	1245	1245	0
411	20231124	114800	62612789	1245	1245	1245	1245	428
412	20231124	114700	62079929	1240	1244	1244	1240	2064
413	20231124	114600	59515199	1244	1244	1244	1244	1
414	20231124	114500	59513955	1238	1238	1238	1238	0
415	20231124	114400	59513955	1238	1240	1240	1238	83
416	20231124	114300	59411041	1244	1244	1244	1244	0
417	20231124	114200	59411041	1244	1244	1244	1244	6
418	20231124	114100	59403577	1245	1245	1245	1245	0
419	20231124	114000	59403577	1245	1245	1245	1245	0
420	20231124	113900	59403577	1245	1245	1245	1245	0
421	20231124	113800	59403577	1245	1245	1245	1245	0
422	20231124	113700	59403577	1245	1245	1245	1245	0
423	20231124	113600	59403577	1245	1245	1245	1245	0
424	20231124	113500	59403577	1245	1245	1245	1245	0
425	20231124	113400	59403577	1245	1245	1245	1245	800
426	20231124	113300	58407577	1245	1245	1245	1245	0
427	20231124	113200	58407577	1245	1245	1245	1245	8772
428	20231124	113100	47486437	1245	1244	1245	1244	1229
429	20231124	113000	45956409	1234	1237	1237	1234	1000
430	20231124	112900	44722178	1237	1237	1237	1237	0
431	20231124	112800	44722178	1237	1237	1237	1237	0
432	20231124	112700	44722178	1237	1237	1237	1237	518
433	20231124	112600	44081412	1241	1241	1241	1241	0
434	20231124	112500	44081412	1241	1241	1241	1241	0
435	20231124	112400	44081412	1241	1241	1241	1241	0
436	20231124	112300	44081412	1241	1241	1241	1241	0
437	20231124	112200	44081412	1241	1241	1241	1241	0
438	20231124	112100	44081412	1241	1241	1241	1241	0
439	20231124	112000	44081412	1241	1241	1241	1241	0
440	20231124	111900	44081412	1241	1241	1241	1241	0
441	20231124	111800	44081412	1241	1241	1241	1241	400
442	20231124	111700	43585012	1233	1233	1233	1233	0
443	20231124	111600	43585012	1233	1233	1233	1233	0
444	20231124	111500	43585012	1233	1233	1233	1233	0
445	20231124	111400	43585012	1233	1233	1233	1233	50
446	20231124	111300	43523362	1231	1231	1231	1231	0
447	20231124	111200	43523362	1231	1236	1236	1231	1000
448	20231124	111100	42290597	1238	1241	1241	1238	1879
449	20231124	111000	39960095	1240	1240	1240	1240	71
450	20231124	110900	39872055	1241	1241	1241	1241	74
451	20231124	110800	39780221	1241	1241	1241	1241	0
452	20231124	110700	39780221	1241	1242	1242	1241	103
453	20231124	110600	39652351	1246	1246	1246	1246	0
454	20231124	110500	39652351	1246	1246	1246	1246	0
455	20231124	110400	39652351	1246	1246	1246	1246	0
456	20231124	110300	39652351	1246	1246	1246	1246	0
457	20231124	110200	39652351	1246	1246	1246	1246	0
458	20231124	110100	39652351	1246	1246	1246	1246	0
459	20231124	110000	39652351	1246	1246	1246	1246	0
460	20231124	105900	39652351	1246	1246	1246	1246	0
461	20231124	105800	39652351	1246	1246	1246	1246	0
462	20231124	105700	39652351	1246	1246	1246	1246	0
463	20231124	105600	39652351	1246	1246	1246	1246	0
464	20231124	105500	39652351	1246	1246	1246	1246	0
465	20231124	105400	39652351	1246	1246	1246	1246	0
466	20231124	105300	39652351	1246	1246	1246	1246	0
467	20231124	105200	39652351	1246	1246	1246	1246	1
468	20231124	105100	39651105	1247	1247	1247	1247	0
469	20231124	105000	39651105	1247	1247	1247	1247	0
470	20231124	104900	39651105	1247	1247	1247	1247	0
471	20231124	104800	39651105	1247	1247	1247	1247	0
472	20231124	104700	39651105	1247	1247	1247	1247	0
473	20231124	104600	39651105	1247	1247	1247	1247	0
474	20231124	104500	39651105	1247	1247	1247	1247	0
475	20231124	104400	39651105	1247	1247	1247	1247	0
476	20231124	104300	39651105	1247	1247	1247	1247	0
477	20231124	104200	39651105	1247	1247	1247	1247	0
478	20231124	104100	39651105	1247	1247	1247	1247	0
479	20231124	104000	39651105	1247	1247	1247	1247	0
480	20231124	103900	39651105	1247	1247	1247	1247	0
481	20231124	103800	39651105	1247	1247	1247	1247	0
482	20231124	103700	39651105	1247	1246	1247	1246	20
483	20231124	103600	39626184	1240	1240	1240	1240	0
484	20231124	103500	39626184	1240	1240	1240	1240	0
485	20231124	103400	39626184	1240	1240	1240	1240	0
486	20231124	103300	39626184	1240	1240	1240	1240	0
487	20231124	103200	39626184	1240	1240	1240	1240	0
488	20231124	103100	39626184	1240	1240	1240	1240	0
489	20231124	103000	39626184	1240	1240	1240	1240	79
490	20231124	102900	39528224	1240	1240	1240	1240	101
491	20231124	102800	39402984	1240	1240	1240	1240	635
492	20231124	102700	38615584	1240	1240	1240	1240	0
493	20231124	102600	38615584	1240	1240	1240	1240	0
494	20231124	102500	38615584	1240	1240	1240	1240	949
495	20231124	102400	37438824	1240	1240	1240	1240	2
496	20231124	102300	37436344	1247	1247	1247	1247	5
497	20231124	102200	37430109	1247	1247	1247	1247	0
498	20231124	102100	37430109	1247	1247	1247	1247	0
499	20231124	102000	37430109	1247	1247	1247	1247	0
500	20231124	101900	37430109	1247	1247	1247	1247	11
501	20231124	101800	37416392	1247	1247	1247	1247	0
502	20231124	101700	37416392	1247	1247	1247	1247	0
503	20231124	101600	37416392	1247	1247	1247	1247	0
504	20231124	101500	37416392	1247	1247	1247	1247	10
505	20231124	101400	37403922	1247	1247	1247	1247	1
506	20231124	101300	37402675	1240	1240	1240	1240	0
507	20231124	101200	37402675	1240	1247	1247	1240	101
508	20231124	101100	37277428	1248	1248	1248	1248	0
509	20231124	101000	37277428	1248	1248	1248	1248	0
510	20231124	100900	37277428	1248	1248	1248	1248	0
511	20231124	100800	37277428	1248	1248	1248	1248	0
512	20231124	100700	37277428	1248	1248	1248	1248	0
513	20231124	100600	37277428	1248	1248	1248	1248	1
514	20231124	100500	37276180	1242	1242	1242	1242	0
515	20231124	100400	37276180	1242	1242	1242	1242	0
516	20231124	100300	37276180	1242	1242	1242	1242	0
517	20231124	100200	37276180	1242	1242	1242	1242	0
518	20231124	100100	37276180	1242	1242	1242	1242	13
519	20231124	100000	37260034	1242	1242	1242	1242	49
520	20231124	095900	37199176	1242	1245	1245	1240	14545
521	20231124	095800	19109285	1250	1250	1250	1250	2
522	20231124	095700	19106785	1250	1250	1250	1250	50
523	20231124	095600	19044285	1250	1250	1250	1250	1
524	20231124	095500	19043035	1250	1250	1250	1250	0
525	20231124	095400	19043035	1250	1250	1250	1250	0
526	20231124	095300	19043035	1250	1250	1250	1250	0
527	20231124	095200	19043035	1250	1250	1250	1250	0
528	20231124	095100	19043035	1250	1250	1250	1250	0
529	20231124	095000	19043035	1250	1250	1250	1250	0
530	20231124	094900	19043035	1250	1250	1250	1250	1
531	20231124	094800	19041785	1245	1245	1245	1245	1041
532	20231124	094700	17745740	1250	1250	1250	1250	40
533	20231124	094600	17695740	1250	1248	1250	1246	3839
534	20231124	094500	12897672	1248	1248	1248	1248	8
535	20231124	094400	12887688	1248	1246	1248	1246	112
536	20231124	094300	12748134	1246	1243	1246	1243	231
537	20231124	094200	12460716	1243	1243	1243	1243	9
538	20231124	094100	12449529	1243	1242	1243	1242	1109
539	20231124	094000	11072142	1242	1242	1242	1242	5
540	20231124	093900	11065932	1243	1242	1243	1242	163
541	20231124	093800	10863485	1242	1242	1242	1242	0
542	20231124	093700	10863485	1242	1242	1242	1242	0
543	20231124	093600	10863485	1242	1242	1242	1242	0
544	20231124	093500	10863485	1242	1242	1242	1242	105
545	20231124	093400	10733075	1242	1242	1242	1242	7
546	20231124	093300	10724381	1242	1242	1242	1242	0
547	20231124	093200	10724381	1242	1242	1242	1242	0
548	20231124	093100	10724381	1242	1242	1242	1242	226
549	20231124	093000	10443689	1240	1240	1240	1240	0
550	20231124	092900	10443689	1240	1240	1240	1240	0
551	20231124	092800	10443689	1240	1240	1240	1240	0
552	20231124	092700	10443689	1240	1240	1240	1240	0
553	20231124	092600	10443689	1240	1240	1240	1240	72
554	20231124	092500	10354409	1239	1235	1239	1235	179
555	20231124	092400	10133272	1235	1236	1236	1235	476
556	20231124	092300	9545179	1242	1242	1242	1242	0
557	20231124	092200	9545179	1242	1242	1242	1242	212
558	20231124	092100	9281875	1242	1238	1242	1234	465
559	20231124	092000	8707612	1232	1232	1232	1232	0
560	20231124	091900	8707612	1232	1232	1232	1232	0
561	20231124	091800	8707612	1232	1232	1232	1232	0
562	20231124	091700	8707612	1232	1232	1232	1232	0
563	20231124	091600	8707612	1232	1232	1232	1232	0
564	20231124	091500	8707612	1232	1232	1232	1232	1
565	20231124	091400	8706380	1232	1232	1232	1232	1
566	20231124	091300	8705148	1232	1232	1232	1232	324
567	20231124	091200	8305980	1232	1232	1232	1232	11
568	20231124	091100	8292428	1232	1233	1233	1232	2614
569	20231124	091000	5069980	1233	1233	1233	1233	169
570	20231124	090900	4861603	1233	1233	1233	1233	297
571	20231124	090800	4495402	1230	1230	1230	1230	0
572	20231124	090700	4495402	1230	1230	1230	1230	0
573	20231124	090600	4495402	1230	1230	1230	1230	0
574	20231124	090500	4495402	1230	1233	1242	1230	2102
575	20231124	090400	1908256	1240	1240	1240	1240	0
576	20231124	090300	1908256	1240	1240	1240	1240	0
577	20231124	090200	1908256	1240	1240	1240	1240	0
578	20231124	090100	1908256	1240	1240	1240	1240	3
579	20231124	090000	1904536	1243	1240	1243	1238	1536