KissMeData/258250/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	204900	856870	2945	2945	2945	2945	3
3	20231124	204800	856870	2945	2945	2945	2945	0
4	20231124	204700	856870	2945	2945	2945	2945	0
5	20231124	204600	856870	2945	2945	2945	2945	0
6	20231124	204500	856870	2945	2945	2945	2945	0
7	20231124	204400	856870	2945	2945	2945	2945	0
8	20231124	204300	856870	2945	2945	2945	2945	0
9	20231124	204200	856870	2945	2945	2945	2945	0
10	20231124	204100	856870	2945	2945	2945	2945	0
11	20231124	204000	856870	2945	2945	2945	2945	0
12	20231124	203900	856870	2945	2945	2945	2945	0
13	20231124	203800	856870	2945	2945	2945	2945	0
14	20231124	203700	856870	2945	2945	2945	2945	0
15	20231124	203600	856870	2945	2945	2945	2945	0
16	20231124	203500	856870	2945	2945	2945	2945	0
17	20231124	203400	856870	2945	2945	2945	2945	0
18	20231124	203300	856870	2945	2945	2945	2945	0
19	20231124	203200	856870	2945	2945	2945	2945	0
20	20231124	203100	856870	2945	2945	2945	2945	0
21	20231124	203000	856870	2945	2945	2945	2945	0
22	20231124	202900	856870	2945	2945	2945	2945	0
23	20231124	202800	856870	2945	2945	2945	2945	0
24	20231124	202700	856870	2945	2945	2945	2945	0
25	20231124	202600	856870	2945	2945	2945	2945	0
26	20231124	202500	856870	2945	2945	2945	2945	0
27	20231124	202400	856870	2945	2945	2945	2945	0
28	20231124	202300	856870	2945	2945	2945	2945	0
29	20231124	202200	856870	2945	2945	2945	2945	0
30	20231124	202100	856870	2945	2945	2945	2945	0
31	20231124	202000	856870	2945	2945	2945	2945	0
32	20231124	201900	856870	2945	2945	2945	2945	3
33	20231124	201800	856870	2945	2945	2945	2945	0
34	20231124	201700	856870	2945	2945	2945	2945	0
35	20231124	201600	856870	2945	2945	2945	2945	0
36	20231124	201500	856870	2945	2945	2945	2945	0
37	20231124	201400	856870	2945	2945	2945	2945	0
38	20231124	201300	856870	2945	2945	2945	2945	0
39	20231124	201200	856870	2945	2945	2945	2945	0
40	20231124	201100	856870	2945	2945	2945	2945	0
41	20231124	201000	856870	2945	2945	2945	2945	0
42	20231124	200900	856870	2945	2945	2945	2945	0
43	20231124	200800	856870	2945	2945	2945	2945	0
44	20231124	200700	856870	2945	2945	2945	2945	0
45	20231124	200600	856870	2945	2945	2945	2945	0
46	20231124	200500	856870	2945	2945	2945	2945	0
47	20231124	200400	856870	2945	2945	2945	2945	0
48	20231124	200300	856870	2945	2945	2945	2945	0
49	20231124	200200	856870	2945	2945	2945	2945	0
50	20231124	200100	856870	2945	2945	2945	2945	0
51	20231124	200000	856870	2945	2945	2945	2945	0
52	20231124	195900	856870	2945	2945	2945	2945	0
53	20231124	195800	856870	2945	2945	2945	2945	0
54	20231124	195700	856870	2945	2945	2945	2945	0
55	20231124	195600	856870	2945	2945	2945	2945	0
56	20231124	195500	856870	2945	2945	2945	2945	0
57	20231124	195400	856870	2945	2945	2945	2945	0
58	20231124	195300	856870	2945	2945	2945	2945	0
59	20231124	195200	856870	2945	2945	2945	2945	0
60	20231124	195100	856870	2945	2945	2945	2945	0
61	20231124	195000	856870	2945	2945	2945	2945	0
62	20231124	194900	856870	2945	2945	2945	2945	3
63	20231124	194800	856870	2945	2945	2945	2945	0
64	20231124	194700	856870	2945	2945	2945	2945	0
65	20231124	194600	856870	2945	2945	2945	2945	0
66	20231124	194500	856870	2945	2945	2945	2945	0
67	20231124	194400	856870	2945	2945	2945	2945	0
68	20231124	194300	856870	2945	2945	2945	2945	0
69	20231124	194200	856870	2945	2945	2945	2945	0
70	20231124	194100	856870	2945	2945	2945	2945	0
71	20231124	194000	856870	2945	2945	2945	2945	0
72	20231124	193900	856870	2945	2945	2945	2945	0
73	20231124	193800	856870	2945	2945	2945	2945	0
74	20231124	193700	856870	2945	2945	2945	2945	0
75	20231124	193600	856870	2945	2945	2945	2945	0
76	20231124	193500	856870	2945	2945	2945	2945	0
77	20231124	193400	856870	2945	2945	2945	2945	0
78	20231124	193300	856870	2945	2945	2945	2945	0
79	20231124	193200	856870	2945	2945	2945	2945	0
80	20231124	193100	856870	2945	2945	2945	2945	0
81	20231124	193000	856870	2945	2945	2945	2945	0
82	20231124	192900	856870	2945	2945	2945	2945	0
83	20231124	192800	856870	2945	2945	2945	2945	0
84	20231124	192700	856870	2945	2945	2945	2945	0
85	20231124	192600	856870	2945	2945	2945	2945	0
86	20231124	192500	856870	2945	2945	2945	2945	0
87	20231124	192400	856870	2945	2945	2945	2945	0
88	20231124	192300	856870	2945	2945	2945	2945	0
89	20231124	192200	856870	2945	2945	2945	2945	0
90	20231124	192100	856870	2945	2945	2945	2945	0
91	20231124	192000	856870	2945	2945	2945	2945	0
92	20231124	191900	856870	2945	2945	2945	2945	3
93	20231124	191800	856870	2945	2945	2945	2945	0
94	20231124	191700	856870	2945	2945	2945	2945	0
95	20231124	191600	856870	2945	2945	2945	2945	0
96	20231124	191500	856870	2945	2945	2945	2945	0
97	20231124	191400	856870	2945	2945	2945	2945	0
98	20231124	191300	856870	2945	2945	2945	2945	0
99	20231124	191200	856870	2945	2945	2945	2945	0
100	20231124	191100	856870	2945	2945	2945	2945	0
101	20231124	191000	856870	2945	2945	2945	2945	0
102	20231124	190900	856870	2945	2945	2945	2945	0
103	20231124	190800	856870	2945	2945	2945	2945	0
104	20231124	190700	856870	2945	2945	2945	2945	0
105	20231124	190600	856870	2945	2945	2945	2945	0
106	20231124	190500	856870	2945	2945	2945	2945	0
107	20231124	190400	856870	2945	2945	2945	2945	0
108	20231124	190300	856870	2945	2945	2945	2945	0
109	20231124	190200	856870	2945	2945	2945	2945	0
110	20231124	190100	856870	2945	2945	2945	2945	0
111	20231124	190000	856870	2945	2945	2945	2945	0
112	20231124	185900	856870	2945	2945	2945	2945	0
113	20231124	185800	856870	2945	2945	2945	2945	0
114	20231124	185700	856870	2945	2945	2945	2945	0
115	20231124	185600	856870	2945	2945	2945	2945	0
116	20231124	185500	856870	2945	2945	2945	2945	0
117	20231124	185400	856870	2945	2945	2945	2945	0
118	20231124	185300	856870	2945	2945	2945	2945	0
119	20231124	185200	856870	2945	2945	2945	2945	0
120	20231124	185100	856870	2945	2945	2945	2945	0
121	20231124	185000	856870	2945	2945	2945	2945	0
122	20231124	184900	856870	2945	2945	2945	2945	3
123	20231124	184800	856870	2945	2945	2945	2945	0
124	20231124	184700	856870	2945	2945	2945	2945	0
125	20231124	184600	856870	2945	2945	2945	2945	0
126	20231124	184500	856870	2945	2945	2945	2945	0
127	20231124	184400	856870	2945	2945	2945	2945	0
128	20231124	184300	856870	2945	2945	2945	2945	0
129	20231124	184200	856870	2945	2945	2945	2945	0
130	20231124	184100	856870	2945	2945	2945	2945	0
131	20231124	184000	856870	2945	2945	2945	2945	0
132	20231124	183900	856870	2945	2945	2945	2945	0
133	20231124	183800	856870	2945	2945	2945	2945	0
134	20231124	183700	856870	2945	2945	2945	2945	0
135	20231124	183600	856870	2945	2945	2945	2945	0
136	20231124	183500	856870	2945	2945	2945	2945	0
137	20231124	183400	856870	2945	2945	2945	2945	0
138	20231124	183300	856870	2945	2945	2945	2945	0
139	20231124	183200	856870	2945	2945	2945	2945	0
140	20231124	183100	856870	2945	2945	2945	2945	0
141	20231124	183000	856870	2945	2945	2945	2945	0
142	20231124	182900	856870	2945	2945	2945	2945	0
143	20231124	182800	856870	2945	2945	2945	2945	0
144	20231124	182700	856870	2945	2945	2945	2945	0
145	20231124	182600	856870	2945	2945	2945	2945	0
146	20231124	182500	856870	2945	2945	2945	2945	0
147	20231124	182400	856870	2945	2945	2945	2945	0
148	20231124	182300	856870	2945	2945	2945	2945	0
149	20231124	182200	856870	2945	2945	2945	2945	0
150	20231124	182100	856870	2945	2945	2945	2945	0
151	20231124	182000	856870	2945	2945	2945	2945	0
152	20231124	181900	856870	2945	2945	2945	2945	3
153	20231124	181800	856870	2945	2945	2945	2945	0
154	20231124	181700	856870	2945	2945	2945	2945	0
155	20231124	181600	856870	2945	2945	2945	2945	0
156	20231124	181500	856870	2945	2945	2945	2945	0
157	20231124	181400	856870	2945	2945	2945	2945	0
158	20231124	181300	856870	2945	2945	2945	2945	0
159	20231124	181200	856870	2945	2945	2945	2945	0
160	20231124	181100	856870	2945	2945	2945	2945	0
161	20231124	181000	856870	2945	2945	2945	2945	0
162	20231124	180900	856870	2945	2945	2945	2945	0
163	20231124	180800	856870	2945	2945	2945	2945	0
164	20231124	180700	856870	2945	2945	2945	2945	0
165	20231124	180600	856870	2945	2945	2945	2945	0
166	20231124	180500	856870	2945	2945	2945	2945	0
167	20231124	180400	856870	2945	2945	2945	2945	0
168	20231124	180300	856870	2945	2945	2945	2945	0
169	20231124	180200	856870	2945	2945	2945	2945	0
170	20231124	180100	856870	2945	2945	2945	2945	0
171	20231124	180000	856870	2945	2945	2945	2945	0
172	20231124	175900	856870	2945	2945	2945	2945	0
173	20231124	175800	856870	2945	2945	2945	2945	0
174	20231124	175700	856870	2945	2945	2945	2945	0
175	20231124	175600	856870	2945	2945	2945	2945	0
176	20231124	175500	856870	2945	2945	2945	2945	0
177	20231124	175400	856870	2945	2945	2945	2945	0
178	20231124	175300	856870	2945	2945	2945	2945	0
179	20231124	175200	856870	2945	2945	2945	2945	0
180	20231124	175100	856870	2945	2945	2945	2945	0
181	20231124	175000	856870	2945	2945	2945	2945	0
182	20231124	174900	856870	2945	2945	2945	2945	3
183	20231124	174800	856870	2945	2945	2945	2945	0
184	20231124	174700	856870	2945	2945	2945	2945	0
185	20231124	174600	856870	2945	2945	2945	2945	0
186	20231124	174500	856870	2945	2945	2945	2945	0
187	20231124	174400	856870	2945	2945	2945	2945	0
188	20231124	174300	856870	2945	2945	2945	2945	0
189	20231124	174200	856870	2945	2945	2945	2945	0
190	20231124	174100	856870	2945	2945	2945	2945	0
191	20231124	174000	856870	2945	2945	2945	2945	0
192	20231124	173900	856870	2945	2945	2945	2945	0
193	20231124	173800	856870	2945	2945	2945	2945	0
194	20231124	173700	856870	2945	2945	2945	2945	0
195	20231124	173600	856870	2945	2945	2945	2945	0
196	20231124	173500	856870	2945	2945	2945	2945	0
197	20231124	173400	856870	2945	2945	2945	2945	0
198	20231124	173300	856870	2945	2945	2945	2945	0
199	20231124	173200	856870	2945	2945	2945	2945	0
200	20231124	173100	856870	2945	2945	2945	2945	0
201	20231124	173000	856870	2945	2945	2945	2945	0
202	20231124	172900	856870	2945	2945	2945	2945	0
203	20231124	172800	856870	2945	2945	2945	2945	0
204	20231124	172700	856870	2945	2945	2945	2945	0
205	20231124	172600	856870	2945	2945	2945	2945	0
206	20231124	172500	856870	2945	2945	2945	2945	0
207	20231124	172400	856870	2945	2945	2945	2945	0
208	20231124	172300	856870	2945	2945	2945	2945	0
209	20231124	172200	856870	2945	2945	2945	2945	0
210	20231124	172100	856870	2945	2945	2945	2945	0
211	20231124	172000	856870	2945	2945	2945	2945	0
212	20231124	171900	856870	2945	2945	2945	2945	3
213	20231124	171800	856870	2945	2945	2945	2945	0
214	20231124	171700	856870	2945	2945	2945	2945	0
215	20231124	171600	856870	2945	2945	2945	2945	0
216	20231124	171500	856870	2945	2945	2945	2945	0
217	20231124	171400	856870	2945	2945	2945	2945	0
218	20231124	171300	856870	2945	2945	2945	2945	0
219	20231124	171200	856870	2945	2945	2945	2945	0
220	20231124	171100	856870	2945	2945	2945	2945	0
221	20231124	171000	856870	2945	2945	2945	2945	0
222	20231124	170900	856870	2945	2945	2945	2945	0
223	20231124	170800	856870	2945	2945	2945	2945	0
224	20231124	170700	856870	2945	2945	2945	2945	0
225	20231124	170600	856870	2945	2945	2945	2945	0
226	20231124	170500	856870	2945	2945	2945	2945	0
227	20231124	170400	856870	2945	2945	2945	2945	0
228	20231124	170300	856870	2945	2945	2945	2945	0
229	20231124	170200	856870	2945	2945	2945	2945	0
230	20231124	170100	856870	2945	2945	2945	2945	0
231	20231124	170000	856870	2945	2945	2945	2945	0
232	20231124	165900	856870	2945	2945	2945	2945	0
233	20231124	165800	856870	2945	2945	2945	2945	0
234	20231124	165700	856870	2945	2945	2945	2945	0
235	20231124	165600	856870	2945	2945	2945	2945	0
236	20231124	165500	856870	2945	2945	2945	2945	0
237	20231124	165400	856870	2945	2945	2945	2945	0
238	20231124	165300	856870	2945	2945	2945	2945	0
239	20231124	165200	856870	2945	2945	2945	2945	0
240	20231124	165100	856870	2945	2945	2945	2945	0
241	20231124	165000	856870	2945	2945	2945	2945	0
242	20231124	164900	856870	2945	2945	2945	2945	3
243	20231124	164800	856870	2945	2945	2945	2945	0
244	20231124	164700	856870	2945	2945	2945	2945	0
245	20231124	164600	856870	2945	2945	2945	2945	0
246	20231124	164500	856870	2945	2945	2945	2945	0
247	20231124	164400	856870	2945	2945	2945	2945	0
248	20231124	164300	856870	2945	2945	2945	2945	0
249	20231124	164200	856870	2945	2945	2945	2945	0
250	20231124	164100	856870	2945	2945	2945	2945	0
251	20231124	164000	856870	2945	2945	2945	2945	0
252	20231124	163900	856870	2945	2945	2945	2945	0
253	20231124	163800	856870	2945	2945	2945	2945	0
254	20231124	163700	856870	2945	2945	2945	2945	0
255	20231124	163600	856870	2945	2945	2945	2945	0
256	20231124	163500	856870	2945	2945	2945	2945	0
257	20231124	163400	856870	2945	2945	2945	2945	0
258	20231124	163300	856870	2945	2945	2945	2945	0
259	20231124	163200	856870	2945	2945	2945	2945	0
260	20231124	163100	856870	2945	2945	2945	2945	0
261	20231124	163000	856870	2945	2945	2945	2945	0
262	20231124	162900	856870	2945	2945	2945	2945	0
263	20231124	162800	856870	2945	2945	2945	2945	0
264	20231124	162700	856870	2945	2945	2945	2945	0
265	20231124	162600	856870	2945	2945	2945	2945	0
266	20231124	162500	856870	2945	2945	2945	2945	0
267	20231124	162400	856870	2945	2945	2945	2945	0
268	20231124	162300	856870	2945	2945	2945	2945	0
269	20231124	162200	856870	2945	2945	2945	2945	0
270	20231124	162100	856870	2945	2945	2945	2945	0
271	20231124	162000	856870	2945	2945	2945	2945	0
272	20231124	161900	856870	2945	2945	2945	2945	3
273	20231124	161800	856870	2945	2945	2945	2945	0
274	20231124	161700	856870	2945	2945	2945	2945	0
275	20231124	161600	856870	2945	2945	2945	2945	0
276	20231124	161500	856870	2945	2945	2945	2945	0
277	20231124	161400	856870	2945	2945	2945	2945	0
278	20231124	161300	856870	2945	2945	2945	2945	0
279	20231124	161200	856870	2945	2945	2945	2945	0
280	20231124	161100	856870	2945	2945	2945	2945	0
281	20231124	161000	856870	2945	2945	2945	2945	0
282	20231124	160900	856870	2945	2945	2945	2945	0
283	20231124	160800	856870	2945	2945	2945	2945	0
284	20231124	160700	856870	2945	2945	2945	2945	0
285	20231124	160600	856870	2945	2945	2945	2945	0
286	20231124	160500	856870	2945	2945	2945	2945	0
287	20231124	160400	856870	2945	2945	2945	2945	0
288	20231124	160300	856870	2945	2945	2945	2945	0
289	20231124	160200	856870	2945	2945	2945	2945	0
290	20231124	160100	856870	2945	2945	2945	2945	0
291	20231124	160000	856870	2945	2945	2945	2945	0
292	20231124	155900	856870	2945	2945	2945	2945	0
293	20231124	155800	856870	2945	2945	2945	2945	0
294	20231124	155700	856870	2945	2945	2945	2945	0
295	20231124	155600	856870	2945	2945	2945	2945	0
296	20231124	155500	856870	2945	2945	2945	2945	0
297	20231124	155400	856870	2945	2945	2945	2945	0
298	20231124	155300	856870	2945	2945	2945	2945	0
299	20231124	155200	856870	2945	2945	2945	2945	0
300	20231124	155100	856870	2945	2945	2945	2945	0
301	20231124	155000	856870	2945	2945	2945	2945	0
302	20231124	154900	856870	2945	2945	2945	2945	3
303	20231124	154800	856870	2945	2945	2945	2945	0
304	20231124	154700	856870	2945	2945	2945	2945	0
305	20231124	154600	856870	2945	2945	2945	2945	0
306	20231124	154500	856870	2945	2945	2945	2945	0
307	20231124	154400	856870	2945	2945	2945	2945	0
308	20231124	154300	856870	2945	2945	2945	2945	0
309	20231124	154200	856870	2945	2945	2945	2945	0
310	20231124	154100	856870	2945	2945	2945	2945	0
311	20231124	154000	856870	2945	2945	2945	2945	0
312	20231124	153900	856870	2945	2945	2945	2945	0
313	20231124	153800	856870	2945	2945	2945	2945	0
314	20231124	153700	856870	2945	2945	2945	2945	0
315	20231124	153600	856870	2945	2945	2945	2945	0
316	20231124	153500	856870	2945	2945	2945	2945	0
317	20231124	153400	856870	2945	2945	2945	2945	0
318	20231124	153300	856870	2945	2945	2945	2945	0
319	20231124	153200	856870	2945	2945	2945	2945	0
320	20231124	153100	856870	2945	2945	2945	2945	0
321	20231124	153000	856870	2945	2945	2945	2945	3
322	20231124	152900	848035	2915	2915	2915	2915	0
323	20231124	152800	848035	2915	2915	2915	2915	0
324	20231124	152700	848035	2915	2915	2915	2915	0
325	20231124	152600	848035	2915	2915	2915	2915	0
326	20231124	152500	848035	2915	2915	2915	2915	0
327	20231124	152400	848035	2915	2915	2915	2915	0
328	20231124	152300	848035	2915	2915	2915	2915	0
329	20231124	152200	848035	2915	2915	2915	2915	0
330	20231124	152100	848035	2915	2915	2915	2915	0
331	20231124	152000	848035	2915	2915	2915	2915	0
332	20231124	151900	848035	2915	2915	2915	2915	0
333	20231124	151800	848035	2915	2915	2915	2915	0
334	20231124	151700	848035	2915	2915	2915	2915	0
335	20231124	151600	848035	2915	2915	2915	2915	0
336	20231124	151500	848035	2915	2915	2915	2915	0
337	20231124	151400	848035	2915	2915	2915	2915	0
338	20231124	151300	848035	2915	2915	2915	2915	0
339	20231124	151200	848035	2915	2915	2915	2915	0
340	20231124	151100	848035	2915	2915	2915	2915	0
341	20231124	151000	848035	2915	2915	2915	2915	0
342	20231124	150900	848035	2915	2915	2915	2915	0
343	20231124	150800	848035	2915	2915	2915	2915	0
344	20231124	150700	848035	2915	2915	2915	2915	0
345	20231124	150600	848035	2915	2915	2915	2915	0
346	20231124	150500	848035	2915	2915	2915	2915	0
347	20231124	150400	848035	2915	2915	2915	2915	0
348	20231124	150300	848035	2915	2915	2915	2915	0
349	20231124	150200	848035	2915	2915	2915	2915	0
350	20231124	150100	848035	2915	2915	2915	2915	0
351	20231124	150000	848035	2915	2915	2915	2915	0
352	20231124	145900	848035	2915	2915	2915	2915	0
353	20231124	145800	848035	2915	2915	2915	2915	0
354	20231124	145700	848035	2915	2915	2915	2915	0
355	20231124	145600	848035	2915	2915	2915	2915	0
356	20231124	145500	848035	2915	2915	2915	2915	0
357	20231124	145400	848035	2915	2915	2915	2915	0
358	20231124	145300	848035	2915	2915	2915	2915	0
359	20231124	145200	848035	2915	2915	2915	2915	0
360	20231124	145100	848035	2915	2915	2915	2915	0
361	20231124	145000	848035	2915	2915	2915	2915	0
362	20231124	144900	848035	2915	2915	2915	2915	0
363	20231124	144800	848035	2915	2915	2915	2915	0
364	20231124	144700	848035	2915	2915	2915	2915	0
365	20231124	144600	848035	2915	2915	2915	2915	0
366	20231124	144500	848035	2915	2915	2915	2915	0
367	20231124	144400	848035	2915	2915	2915	2915	0
368	20231124	144300	848035	2915	2915	2915	2915	0
369	20231124	144200	848035	2915	2915	2915	2915	0
370	20231124	144100	848035	2915	2915	2915	2915	0
371	20231124	144000	848035	2915	2915	2915	2915	0
372	20231124	143900	848035	2915	2915	2915	2915	0
373	20231124	143800	848035	2915	2915	2915	2915	0
374	20231124	143700	848035	2915	2915	2915	2915	0
375	20231124	143600	848035	2915	2915	2915	2915	0
376	20231124	143500	848035	2915	2915	2915	2915	0
377	20231124	143400	848035	2915	2915	2915	2915	0
378	20231124	143300	848035	2915	2915	2915	2915	0
379	20231124	143200	848035	2915	2915	2915	2915	0
380	20231124	143100	848035	2915	2915	2915	2915	0
381	20231124	143000	848035	2915	2915	2915	2915	0
382	20231124	142900	848035	2915	2915	2915	2915	0
383	20231124	142800	848035	2915	2915	2915	2915	0
384	20231124	142700	848035	2915	2915	2915	2915	0
385	20231124	142600	848035	2915	2915	2915	2915	0
386	20231124	142500	848035	2915	2915	2915	2915	0
387	20231124	142400	848035	2915	2915	2915	2915	0
388	20231124	142300	848035	2915	2915	2915	2915	0
389	20231124	142200	848035	2915	2915	2915	2915	0
390	20231124	142100	848035	2915	2915	2915	2915	0
391	20231124	142000	848035	2915	2915	2915	2915	0
392	20231124	141900	848035	2915	2915	2915	2915	0
393	20231124	141800	848035	2915	2915	2915	2915	0
394	20231124	141700	848035	2915	2915	2915	2915	0
395	20231124	141600	848035	2915	2915	2915	2915	0
396	20231124	141500	848035	2915	2915	2915	2915	0
397	20231124	141400	848035	2915	2915	2915	2915	0
398	20231124	141300	848035	2915	2915	2915	2915	0
399	20231124	141200	848035	2915	2915	2915	2915	0
400	20231124	141100	848035	2915	2915	2915	2915	0
401	20231124	141000	848035	2915	2915	2915	2915	0
402	20231124	140900	848035	2915	2915	2915	2915	0
403	20231124	140800	848035	2915	2915	2915	2915	30
404	20231124	140700	760585	2900	2895	2900	2895	25
405	20231124	140600	688185	2895	2895	2895	2895	0
406	20231124	140500	688185	2895	2895	2895	2895	0
407	20231124	140400	688185	2895	2895	2895	2895	30
408	20231124	140300	601335	2880	2880	2880	2880	0
409	20231124	140200	601335	2880	2880	2880	2880	0
410	20231124	140100	601335	2880	2880	2880	2880	0
411	20231124	140000	601335	2880	2880	2880	2880	50
412	20231124	135900	457335	2900	2900	2900	2900	0
413	20231124	135800	457335	2900	2900	2900	2900	55
414	20231124	135700	297835	2945	2945	2945	2945	0
415	20231124	135600	297835	2945	2945	2945	2945	0
416	20231124	135500	297835	2945	2945	2945	2945	0
417	20231124	135400	297835	2945	2945	2945	2945	0
418	20231124	135300	297835	2945	2945	2945	2945	0
419	20231124	135200	297835	2945	2945	2945	2945	0
420	20231124	135100	297835	2945	2945	2945	2945	0
421	20231124	135000	297835	2945	2945	2945	2945	0
422	20231124	134900	297835	2945	2945	2945	2945	0
423	20231124	134800	297835	2945	2945	2945	2945	0
424	20231124	134700	297835	2945	2945	2945	2945	0
425	20231124	134600	297835	2945	2945	2945	2945	0
426	20231124	134500	297835	2945	2945	2945	2945	0
427	20231124	134400	297835	2945	2945	2945	2945	0
428	20231124	134300	297835	2945	2945	2945	2945	0
429	20231124	134200	297835	2945	2945	2945	2945	0
430	20231124	134100	297835	2945	2945	2945	2945	0
431	20231124	134000	297835	2945	2945	2945	2945	0
432	20231124	133900	297835	2945	2945	2945	2945	0
433	20231124	133800	297835	2945	2945	2945	2945	0
434	20231124	133700	297835	2945	2945	2945	2945	0
435	20231124	133600	297835	2945	2945	2945	2945	0
436	20231124	133500	297835	2945	2945	2945	2945	0
437	20231124	133400	297835	2945	2945	2945	2945	0
438	20231124	133300	297835	2945	2945	2945	2945	0
439	20231124	133200	297835	2945	2945	2945	2945	0
440	20231124	133100	297835	2945	2945	2945	2945	0
441	20231124	133000	297835	2945	2945	2945	2945	0
442	20231124	132900	297835	2945	2945	2945	2945	0
443	20231124	132800	297835	2945	2945	2945	2945	0
444	20231124	132700	297835	2945	2945	2945	2945	0
445	20231124	132600	297835	2945	2945	2945	2945	0
446	20231124	132500	297835	2945	2945	2945	2945	0
447	20231124	132400	297835	2945	2945	2945	2945	0
448	20231124	132300	297835	2945	2945	2945	2945	0
449	20231124	132200	297835	2945	2945	2945	2945	1
450	20231124	132100	294890	2945	2945	2945	2945	1
451	20231124	132000	291945	2945	2945	2945	2945	0
452	20231124	131900	291945	2945	2945	2945	2945	0
453	20231124	131800	291945	2945	2945	2945	2945	0
454	20231124	131700	291945	2945	2945	2945	2945	0
455	20231124	131600	291945	2945	2945	2945	2945	0
456	20231124	131500	291945	2945	2945	2945	2945	0
457	20231124	131400	291945	2945	2945	2945	2945	0
458	20231124	131300	291945	2945	2945	2945	2945	0
459	20231124	131200	291945	2945	2945	2945	2945	0
460	20231124	131100	291945	2945	2945	2945	2945	0
461	20231124	131000	291945	2945	2945	2945	2945	0
462	20231124	130900	291945	2945	2945	2945	2945	0
463	20231124	130800	291945	2945	2945	2945	2945	0
464	20231124	130700	291945	2945	2945	2945	2945	0
465	20231124	130600	291945	2945	2945	2945	2945	0
466	20231124	130500	291945	2945	2945	2945	2945	0
467	20231124	130400	291945	2945	2945	2945	2945	0
468	20231124	130300	291945	2945	2945	2945	2945	0
469	20231124	130200	291945	2945	2945	2945	2945	0
470	20231124	130100	291945	2945	2945	2945	2945	0
471	20231124	130000	291945	2945	2945	2945	2945	0
472	20231124	125900	291945	2945	2945	2945	2945	0
473	20231124	125800	291945	2945	2945	2945	2945	0
474	20231124	125700	291945	2945	2945	2945	2945	0
475	20231124	125600	291945	2945	2945	2945	2945	0
476	20231124	125500	291945	2945	2945	2945	2945	0
477	20231124	125400	291945	2945	2945	2945	2945	0
478	20231124	125300	291945	2945	2945	2945	2945	0
479	20231124	125200	291945	2945	2945	2945	2945	0
480	20231124	125100	291945	2945	2945	2945	2945	0
481	20231124	125000	291945	2945	2945	2945	2945	0
482	20231124	124900	291945	2945	2945	2945	2945	0
483	20231124	124800	291945	2945	2945	2945	2945	0
484	20231124	124700	291945	2945	2945	2945	2945	0
485	20231124	124600	291945	2945	2945	2945	2945	0
486	20231124	124500	291945	2945	2945	2945	2945	0
487	20231124	124400	291945	2945	2945	2945	2945	0
488	20231124	124300	291945	2945	2945	2945	2945	0
489	20231124	124200	291945	2945	2945	2945	2945	0
490	20231124	124100	291945	2945	2945	2945	2945	0
491	20231124	124000	291945	2945	2945	2945	2945	0
492	20231124	123900	291945	2945	2945	2945	2945	0
493	20231124	123800	291945	2945	2945	2945	2945	0
494	20231124	123700	291945	2945	2945	2945	2945	0
495	20231124	123600	291945	2945	2945	2945	2945	0
496	20231124	123500	291945	2945	2945	2945	2945	0
497	20231124	123400	291945	2945	2945	2945	2945	0
498	20231124	123300	291945	2945	2945	2945	2945	0
499	20231124	123200	291945	2945	2945	2945	2945	0
500	20231124	123100	291945	2945	2945	2945	2945	0
501	20231124	123000	291945	2945	2945	2945	2945	0
502	20231124	122900	291945	2945	2945	2945	2945	0
503	20231124	122800	291945	2945	2945	2945	2945	0
504	20231124	122700	291945	2945	2945	2945	2945	0
505	20231124	122600	291945	2945	2945	2945	2945	0
506	20231124	122500	291945	2945	2945	2945	2945	0
507	20231124	122400	291945	2945	2945	2945	2945	0
508	20231124	122300	291945	2945	2945	2945	2945	0
509	20231124	122200	291945	2945	2945	2945	2945	0
510	20231124	122100	291945	2945	2945	2945	2945	0
511	20231124	122000	291945	2945	2945	2945	2945	0
512	20231124	121900	291945	2945	2945	2945	2945	0
513	20231124	121800	291945	2945	2945	2945	2945	0
514	20231124	121700	291945	2945	2945	2945	2945	0
515	20231124	121600	291945	2945	2945	2945	2945	0
516	20231124	121500	291945	2945	2945	2945	2945	0
517	20231124	121400	291945	2945	2945	2945	2945	0
518	20231124	121300	291945	2945	2945	2945	2945	0
519	20231124	121200	291945	2945	2945	2945	2945	0
520	20231124	121100	291945	2945	2945	2945	2945	0
521	20231124	121000	291945	2945	2945	2945	2945	0
522	20231124	120900	291945	2945	2945	2945	2945	0
523	20231124	120800	291945	2945	2945	2945	2945	0
524	20231124	120700	291945	2945	2945	2945	2945	0
525	20231124	120600	291945	2945	2945	2945	2945	0
526	20231124	120500	291945	2945	2945	2945	2945	0
527	20231124	120400	291945	2945	2945	2945	2945	0
528	20231124	120300	291945	2945	2945	2945	2945	0
529	20231124	120200	291945	2945	2945	2945	2945	0
530	20231124	120100	291945	2945	2945	2945	2945	0
531	20231124	120000	291945	2945	2945	2945	2945	0
532	20231124	115900	291945	2945	2945	2945	2945	0
533	20231124	115800	291945	2945	2945	2945	2945	0
534	20231124	115700	291945	2945	2945	2945	2945	0
535	20231124	115600	291945	2945	2945	2945	2945	0
536	20231124	115500	291945	2945	2945	2945	2945	0
537	20231124	115400	291945	2945	2945	2945	2945	0
538	20231124	115300	291945	2945	2945	2945	2945	0
539	20231124	115200	291945	2945	2945	2945	2945	0
540	20231124	115100	291945	2945	2945	2945	2945	0
541	20231124	115000	291945	2945	2945	2945	2945	0
542	20231124	114900	291945	2945	2945	2945	2945	0
543	20231124	114800	291945	2945	2945	2945	2945	0
544	20231124	114700	291945	2945	2945	2945	2945	0
545	20231124	114600	291945	2945	2945	2945	2945	0
546	20231124	114500	291945	2945	2945	2945	2945	0
547	20231124	114400	291945	2945	2945	2945	2945	0
548	20231124	114300	291945	2945	2945	2945	2945	0
549	20231124	114200	291945	2945	2945	2945	2945	0
550	20231124	114100	291945	2945	2945	2945	2945	0
551	20231124	114000	291945	2945	2945	2945	2945	0
552	20231124	113900	291945	2945	2945	2945	2945	0
553	20231124	113800	291945	2945	2945	2945	2945	0
554	20231124	113700	291945	2945	2945	2945	2945	0
555	20231124	113600	291945	2945	2945	2945	2945	0
556	20231124	113500	291945	2945	2945	2945	2945	0
557	20231124	113400	291945	2945	2945	2945	2945	0
558	20231124	113300	291945	2945	2945	2945	2945	0
559	20231124	113200	291945	2945	2945	2945	2945	0
560	20231124	113100	291945	2945	2945	2945	2945	0
561	20231124	113000	291945	2945	2945	2945	2945	0
562	20231124	112900	291945	2945	2945	2945	2945	0
563	20231124	112800	291945	2945	2945	2945	2945	0
564	20231124	112700	291945	2945	2945	2945	2945	0
565	20231124	112600	291945	2945	2945	2945	2945	0
566	20231124	112500	291945	2945	2945	2945	2945	0
567	20231124	112400	291945	2945	2945	2945	2945	0
568	20231124	112300	291945	2945	2945	2945	2945	0
569	20231124	112200	291945	2945	2945	2945	2945	0
570	20231124	112100	291945	2945	2945	2945	2945	0
571	20231124	112000	291945	2945	2945	2945	2945	0
572	20231124	111900	291945	2945	2945	2945	2945	0
573	20231124	111800	291945	2945	2945	2945	2945	0
574	20231124	111700	291945	2945	2945	2945	2945	0
575	20231124	111600	291945	2945	2945	2945	2945	0
576	20231124	111500	291945	2945	2945	2945	2945	0
577	20231124	111400	291945	2945	2945	2945	2945	0
578	20231124	111300	291945	2945	2945	2945	2945	0
579	20231124	111200	291945	2945	2945	2945	2945	0
580	20231124	111100	291945	2945	2945	2945	2945	0
581	20231124	111000	291945	2945	2945	2945	2945	0
582	20231124	110900	291945	2945	2945	2945	2945	0
583	20231124	110800	291945	2945	2945	2945	2945	0
584	20231124	110700	291945	2945	2945	2945	2945	0
585	20231124	110600	291945	2945	2945	2945	2945	0
586	20231124	110500	291945	2945	2945	2945	2945	0
587	20231124	110400	291945	2945	2945	2945	2945	0
588	20231124	110300	291945	2945	2945	2945	2945	0
589	20231124	110200	291945	2945	2945	2945	2945	0
590	20231124	110100	291945	2945	2945	2945	2945	0
591	20231124	110000	291945	2945	2945	2945	2945	0
592	20231124	105900	291945	2945	2945	2945	2945	0
593	20231124	105800	291945	2945	2945	2945	2945	0
594	20231124	105700	291945	2945	2945	2945	2945	0
595	20231124	105600	291945	2945	2945	2945	2945	1
596	20231124	105500	289000	2890	2890	2890	2890	94
597	20231124	105400	17340	2890	2890	2890	2890	6
598	20231124	105300	0	2945	2945	2945	2945	0
599	20231124	105200	0	2945	2945	2945	2945	0
600	20231124	105100	0	2945	2945	2945	2945	0
601	20231124	105000	0	2945	2945	2945	2945	0
602	20231124	104900	0	2945	2945	2945	2945	0
603	20231124	104800	0	2945	2945	2945	2945	0
604	20231124	104700	0	2945	2945	2945	2945	0
605	20231124	104600	0	2945	2945	2945	2945	0
606	20231124	104500	0	2945	2945	2945	2945	0
607	20231124	104400	0	2945	2945	2945	2945	0
608	20231124	104300	0	2945	2945	2945	2945	0
609	20231124	104200	0	2945	2945	2945	2945	0
610	20231124	104100	0	2945	2945	2945	2945	0
611	20231124	104000	0	2945	2945	2945	2945	0
612	20231124	103900	0	2945	2945	2945	2945	0
613	20231124	103800	0	2945	2945	2945	2945	0
614	20231124	103700	0	2945	2945	2945	2945	0
615	20231124	103600	0	2945	2945	2945	2945	0
616	20231124	103500	0	2945	2945	2945	2945	0
617	20231124	103400	0	2945	2945	2945	2945	0
618	20231124	103300	0	2945	2945	2945	2945	0
619	20231124	103200	0	2945	2945	2945	2945	0
620	20231124	103100	0	2945	2945	2945	2945	0
621	20231124	103000	0	2945	2945	2945	2945	0
622	20231124	102900	0	2945	2945	2945	2945	0
623	20231124	102800	0	2945	2945	2945	2945	0
624	20231124	102700	0	2945	2945	2945	2945	0
625	20231124	102600	0	2945	2945	2945	2945	0
626	20231124	102500	0	2945	2945	2945	2945	0
627	20231124	102400	0	2945	2945	2945	2945	0
628	20231124	102300	0	2945	2945	2945	2945	0
629	20231124	102200	0	2945	2945	2945	2945	0
630	20231124	102100	0	2945	2945	2945	2945	0
631	20231124	102000	0	2945	2945	2945	2945	0
632	20231124	101900	0	2945	2945	2945	2945	0
633	20231124	101800	0	2945	2945	2945	2945	0
634	20231124	101700	0	2945	2945	2945	2945	0
635	20231124	101600	0	2945	2945	2945	2945	0
636	20231124	101500	0	2945	2945	2945	2945	0
637	20231124	101400	0	2945	2945	2945	2945	0
638	20231124	101300	0	2945	2945	2945	2945	0
639	20231124	101200	0	2945	2945	2945	2945	0
640	20231124	101100	0	2945	2945	2945	2945	0
641	20231124	101000	0	2945	2945	2945	2945	0
642	20231124	100900	0	2945	2945	2945	2945	0
643	20231124	100800	0	2945	2945	2945	2945	0
644	20231124	100700	0	2945	2945	2945	2945	0
645	20231124	100600	0	2945	2945	2945	2945	0
646	20231124	100500	0	2945	2945	2945	2945	0
647	20231124	100400	0	2945	2945	2945	2945	0
648	20231124	100300	0	2945	2945	2945	2945	0
649	20231124	100200	0	2945	2945	2945	2945	0
650	20231124	100100	0	2945	2945	2945	2945	0
651	20231124	100000	0	2945	2945	2945	2945	0
652	20231124	095900	0	2945	2945	2945	2945	0
653	20231124	095800	0	2945	2945	2945	2945	0
654	20231124	095700	0	2945	2945	2945	2945	0
655	20231124	095600	0	2945	2945	2945	2945	0
656	20231124	095500	0	2945	2945	2945	2945	0
657	20231124	095400	0	2945	2945	2945	2945	0
658	20231124	095300	0	2945	2945	2945	2945	0
659	20231124	095200	0	2945	2945	2945	2945	0
660	20231124	095100	0	2945	2945	2945	2945	0
661	20231124	095000	0	2945	2945	2945	2945	0
662	20231124	094900	0	2945	2945	2945	2945	0
663	20231124	094800	0	2945	2945	2945	2945	0
664	20231124	094700	0	2945	2945	2945	2945	0
665	20231124	094600	0	2945	2945	2945	2945	0
666	20231124	094500	0	2945	2945	2945	2945	0
667	20231124	094400	0	2945	2945	2945	2945	0
668	20231124	094300	0	2945	2945	2945	2945	0
669	20231124	094200	0	2945	2945	2945	2945	0
670	20231124	094100	0	2945	2945	2945	2945	0
671	20231124	094000	0	2945	2945	2945	2945	0
672	20231124	093900	0	2945	2945	2945	2945	0
673	20231124	093800	0	2945	2945	2945	2945	0
674	20231124	093700	0	2945	2945	2945	2945	0
675	20231124	093600	0	2945	2945	2945	2945	0
676	20231124	093500	0	2945	2945	2945	2945	0
677	20231124	093400	0	2945	2945	2945	2945	0
678	20231124	093300	0	2945	2945	2945	2945	0
679	20231124	093200	0	2945	2945	2945	2945	0
680	20231124	093100	0	2945	2945	2945	2945	0
681	20231124	093000	0	2945	2945	2945	2945	0
682	20231124	092900	0	2945	2945	2945	2945	0
683	20231124	092800	0	2945	2945	2945	2945	0
684	20231124	092700	0	2945	2945	2945	2945	0
685	20231124	092600	0	2945	2945	2945	2945	0
686	20231124	092500	0	2945	2945	2945	2945	0
687	20231124	092400	0	2945	2945	2945	2945	0
688	20231124	092300	0	2945	2945	2945	2945	0
689	20231124	092200	0	2945	2945	2945	2945	0
690	20231124	092100	0	2945	2945	2945	2945	0
691	20231124	092000	0	2945	2945	2945	2945	0
692	20231124	091900	0	2945	2945	2945	2945	0
693	20231124	091800	0	2945	2945	2945	2945	0
694	20231124	091700	0	2945	2945	2945	2945	0
695	20231124	091600	0	2945	2945	2945	2945	0
696	20231124	091500	0	2945	2945	2945	2945	0
697	20231124	091400	0	2945	2945	2945	2945	0
698	20231124	091300	0	2945	2945	2945	2945	0
699	20231124	091200	0	2945	2945	2945	2945	0
700	20231124	091100	0	2945	2945	2945	2945	0
701	20231124	091000	0	2945	2945	2945	2945	0
702	20231124	090900	0	2945	2945	2945	2945	0
703	20231124	090800	0	2945	2945	2945	2945	0
704	20231124	090700	0	2945	2945	2945	2945	0
705	20231124	090600	0	2945	2945	2945	2945	0
706	20231124	090500	0	2945	2945	2945	2945	0
707	20231124	090400	0	2945	2945	2945	2945	0
708	20231124	090300	0	2945	2945	2945	2945	0
709	20231124	090200	0	2945	2945	2945	2945	0
710	20231124	090100	0	2945	2945	2945	2945	0
711	20231124	090000	0	2945	2945	2945	2945	0