KissMeData/095570/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	200100	246572300	4155	4155	4155	4155	1061
3	20231124	200000	246572300	4155	4155	4155	4155	0
4	20231124	195900	246572300	4155	4155	4155	4155	0
5	20231124	195800	246572300	4155	4155	4155	4155	0
6	20231124	195700	246572300	4155	4155	4155	4155	0
7	20231124	195600	246572300	4155	4155	4155	4155	0
8	20231124	195500	246572300	4155	4155	4155	4155	0
9	20231124	195400	246572300	4155	4155	4155	4155	0
10	20231124	195300	246572300	4155	4155	4155	4155	0
11	20231124	195200	246572300	4155	4155	4155	4155	0
12	20231124	195100	246572300	4155	4155	4155	4155	0
13	20231124	195000	246572300	4155	4155	4155	4155	0
14	20231124	194900	246572300	4155	4155	4155	4155	0
15	20231124	194800	246572300	4155	4155	4155	4155	0
16	20231124	194700	246572300	4155	4155	4155	4155	0
17	20231124	194600	246572300	4155	4155	4155	4155	0
18	20231124	194500	246572300	4155	4155	4155	4155	0
19	20231124	194400	246572300	4155	4155	4155	4155	0
20	20231124	194300	246572300	4155	4155	4155	4155	0
21	20231124	194200	246572300	4155	4155	4155	4155	0
22	20231124	194100	246572300	4155	4155	4155	4155	0
23	20231124	194000	246572300	4155	4155	4155	4155	0
24	20231124	193900	246572300	4155	4155	4155	4155	0
25	20231124	193800	246572300	4155	4155	4155	4155	0
26	20231124	193700	246572300	4155	4155	4155	4155	0
27	20231124	193600	246572300	4155	4155	4155	4155	0
28	20231124	193500	246572300	4155	4155	4155	4155	0
29	20231124	193400	246572300	4155	4155	4155	4155	0
30	20231124	193300	246572300	4155	4155	4155	4155	0
31	20231124	193200	246572300	4155	4155	4155	4155	0
32	20231124	193100	246572300	4155	4155	4155	4155	1061
33	20231124	193000	246572300	4155	4155	4155	4155	0
34	20231124	192900	246572300	4155	4155	4155	4155	0
35	20231124	192800	246572300	4155	4155	4155	4155	0
36	20231124	192700	246572300	4155	4155	4155	4155	0
37	20231124	192600	246572300	4155	4155	4155	4155	0
38	20231124	192500	246572300	4155	4155	4155	4155	0
39	20231124	192400	246572300	4155	4155	4155	4155	0
40	20231124	192300	246572300	4155	4155	4155	4155	0
41	20231124	192200	246572300	4155	4155	4155	4155	0
42	20231124	192100	246572300	4155	4155	4155	4155	0
43	20231124	192000	246572300	4155	4155	4155	4155	0
44	20231124	191900	246572300	4155	4155	4155	4155	0
45	20231124	191800	246572300	4155	4155	4155	4155	0
46	20231124	191700	246572300	4155	4155	4155	4155	0
47	20231124	191600	246572300	4155	4155	4155	4155	0
48	20231124	191500	246572300	4155	4155	4155	4155	0
49	20231124	191400	246572300	4155	4155	4155	4155	0
50	20231124	191300	246572300	4155	4155	4155	4155	0
51	20231124	191200	246572300	4155	4155	4155	4155	0
52	20231124	191100	246572300	4155	4155	4155	4155	0
53	20231124	191000	246572300	4155	4155	4155	4155	0
54	20231124	190900	246572300	4155	4155	4155	4155	0
55	20231124	190800	246572300	4155	4155	4155	4155	0
56	20231124	190700	246572300	4155	4155	4155	4155	0
57	20231124	190600	246572300	4155	4155	4155	4155	0
58	20231124	190500	246572300	4155	4155	4155	4155	0
59	20231124	190400	246572300	4155	4155	4155	4155	0
60	20231124	190300	246572300	4155	4155	4155	4155	0
61	20231124	190200	246572300	4155	4155	4155	4155	0
62	20231124	190100	246572300	4155	4155	4155	4155	1061
63	20231124	190000	246572300	4155	4155	4155	4155	0
64	20231124	185900	246572300	4155	4155	4155	4155	0
65	20231124	185800	246572300	4155	4155	4155	4155	0
66	20231124	185700	246572300	4155	4155	4155	4155	0
67	20231124	185600	246572300	4155	4155	4155	4155	0
68	20231124	185500	246572300	4155	4155	4155	4155	0
69	20231124	185400	246572300	4155	4155	4155	4155	0
70	20231124	185300	246572300	4155	4155	4155	4155	0
71	20231124	185200	246572300	4155	4155	4155	4155	0
72	20231124	185100	246572300	4155	4155	4155	4155	0
73	20231124	185000	246572300	4155	4155	4155	4155	0
74	20231124	184900	246572300	4155	4155	4155	4155	0
75	20231124	184800	246572300	4155	4155	4155	4155	0
76	20231124	184700	246572300	4155	4155	4155	4155	0
77	20231124	184600	246572300	4155	4155	4155	4155	0
78	20231124	184500	246572300	4155	4155	4155	4155	0
79	20231124	184400	246572300	4155	4155	4155	4155	0
80	20231124	184300	246572300	4155	4155	4155	4155	0
81	20231124	184200	246572300	4155	4155	4155	4155	0
82	20231124	184100	246572300	4155	4155	4155	4155	0
83	20231124	184000	246572300	4155	4155	4155	4155	0
84	20231124	183900	246572300	4155	4155	4155	4155	0
85	20231124	183800	246572300	4155	4155	4155	4155	0
86	20231124	183700	246572300	4155	4155	4155	4155	0
87	20231124	183600	246572300	4155	4155	4155	4155	0
88	20231124	183500	246572300	4155	4155	4155	4155	0
89	20231124	183400	246572300	4155	4155	4155	4155	0
90	20231124	183300	246572300	4155	4155	4155	4155	0
91	20231124	183200	246572300	4155	4155	4155	4155	0
92	20231124	183100	246572300	4155	4155	4155	4155	1061
93	20231124	183000	246572300	4155	4155	4155	4155	0
94	20231124	182900	246572300	4155	4155	4155	4155	0
95	20231124	182800	246572300	4155	4155	4155	4155	0
96	20231124	182700	246572300	4155	4155	4155	4155	0
97	20231124	182600	246572300	4155	4155	4155	4155	0
98	20231124	182500	246572300	4155	4155	4155	4155	0
99	20231124	182400	246572300	4155	4155	4155	4155	0
100	20231124	182300	246572300	4155	4155	4155	4155	0
101	20231124	182200	246572300	4155	4155	4155	4155	0
102	20231124	182100	246572300	4155	4155	4155	4155	0
103	20231124	182000	246572300	4155	4155	4155	4155	0
104	20231124	181900	246572300	4155	4155	4155	4155	0
105	20231124	181800	246572300	4155	4155	4155	4155	0
106	20231124	181700	246572300	4155	4155	4155	4155	0
107	20231124	181600	246572300	4155	4155	4155	4155	0
108	20231124	181500	246572300	4155	4155	4155	4155	0
109	20231124	181400	246572300	4155	4155	4155	4155	0
110	20231124	181300	246572300	4155	4155	4155	4155	0
111	20231124	181200	246572300	4155	4155	4155	4155	0
112	20231124	181100	246572300	4155	4155	4155	4155	0
113	20231124	181000	246572300	4155	4155	4155	4155	0
114	20231124	180900	246572300	4155	4155	4155	4155	0
115	20231124	180800	246572300	4155	4155	4155	4155	0
116	20231124	180700	246572300	4155	4155	4155	4155	0
117	20231124	180600	246572300	4155	4155	4155	4155	0
118	20231124	180500	246572300	4155	4155	4155	4155	0
119	20231124	180400	246572300	4155	4155	4155	4155	0
120	20231124	180300	246572300	4155	4155	4155	4155	0
121	20231124	180200	246572300	4155	4155	4155	4155	0
122	20231124	180100	246572300	4155	4155	4155	4155	1061
123	20231124	180000	246572300	4155	4155	4155	4155	0
124	20231124	175900	246572300	4155	4155	4155	4155	0
125	20231124	175800	246572300	4155	4155	4155	4155	0
126	20231124	175700	246572300	4155	4155	4155	4155	0
127	20231124	175600	246572300	4155	4155	4155	4155	0
128	20231124	175500	246572300	4155	4155	4155	4155	0
129	20231124	175400	246572300	4155	4155	4155	4155	0
130	20231124	175300	246572300	4155	4155	4155	4155	0
131	20231124	175200	246572300	4155	4155	4155	4155	0
132	20231124	175100	246572300	4155	4155	4155	4155	0
133	20231124	175000	246572300	4155	4155	4155	4155	0
134	20231124	174900	246572300	4155	4155	4155	4155	0
135	20231124	174800	246572300	4155	4155	4155	4155	0
136	20231124	174700	246572300	4155	4155	4155	4155	0
137	20231124	174600	246572300	4155	4155	4155	4155	0
138	20231124	174500	246572300	4155	4155	4155	4155	0
139	20231124	174400	246572300	4155	4155	4155	4155	0
140	20231124	174300	246572300	4155	4155	4155	4155	0
141	20231124	174200	246572300	4155	4155	4155	4155	0
142	20231124	174100	246572300	4155	4155	4155	4155	0
143	20231124	174000	246572300	4155	4155	4155	4155	0
144	20231124	173900	246572300	4155	4155	4155	4155	0
145	20231124	173800	246572300	4155	4155	4155	4155	0
146	20231124	173700	246572300	4155	4155	4155	4155	0
147	20231124	173600	246572300	4155	4155	4155	4155	0
148	20231124	173500	246572300	4155	4155	4155	4155	0
149	20231124	173400	246572300	4155	4155	4155	4155	0
150	20231124	173300	246572300	4155	4155	4155	4155	0
151	20231124	173200	246572300	4155	4155	4155	4155	0
152	20231124	173100	246572300	4155	4155	4155	4155	1061
153	20231124	173000	246572300	4155	4155	4155	4155	0
154	20231124	172900	246572300	4155	4155	4155	4155	0
155	20231124	172800	246572300	4155	4155	4155	4155	0
156	20231124	172700	246572300	4155	4155	4155	4155	0
157	20231124	172600	246572300	4155	4155	4155	4155	0
158	20231124	172500	246572300	4155	4155	4155	4155	0
159	20231124	172400	246572300	4155	4155	4155	4155	0
160	20231124	172300	246572300	4155	4155	4155	4155	0
161	20231124	172200	246572300	4155	4155	4155	4155	0
162	20231124	172100	246572300	4155	4155	4155	4155	0
163	20231124	172000	246572300	4155	4155	4155	4155	0
164	20231124	171900	246572300	4155	4155	4155	4155	0
165	20231124	171800	246572300	4155	4155	4155	4155	0
166	20231124	171700	246572300	4155	4155	4155	4155	0
167	20231124	171600	246572300	4155	4155	4155	4155	0
168	20231124	171500	246572300	4155	4155	4155	4155	0
169	20231124	171400	246572300	4155	4155	4155	4155	0
170	20231124	171300	246572300	4155	4155	4155	4155	0
171	20231124	171200	246572300	4155	4155	4155	4155	0
172	20231124	171100	246572300	4155	4155	4155	4155	0
173	20231124	171000	246572300	4155	4155	4155	4155	0
174	20231124	170900	246572300	4155	4155	4155	4155	0
175	20231124	170800	246572300	4155	4155	4155	4155	0
176	20231124	170700	246572300	4155	4155	4155	4155	0
177	20231124	170600	246572300	4155	4155	4155	4155	0
178	20231124	170500	246572300	4155	4155	4155	4155	0
179	20231124	170400	246572300	4155	4155	4155	4155	0
180	20231124	170300	246572300	4155	4155	4155	4155	0
181	20231124	170200	246572300	4155	4155	4155	4155	0
182	20231124	170100	246572300	4155	4155	4155	4155	1061
183	20231124	170000	246572300	4155	4155	4155	4155	0
184	20231124	165900	246572300	4155	4155	4155	4155	0
185	20231124	165800	246572300	4155	4155	4155	4155	0
186	20231124	165700	246572300	4155	4155	4155	4155	0
187	20231124	165600	246572300	4155	4155	4155	4155	0
188	20231124	165500	246572300	4155	4155	4155	4155	0
189	20231124	165400	246572300	4155	4155	4155	4155	0
190	20231124	165300	246572300	4155	4155	4155	4155	0
191	20231124	165200	246572300	4155	4155	4155	4155	0
192	20231124	165100	246572300	4155	4155	4155	4155	0
193	20231124	165000	246572300	4155	4155	4155	4155	0
194	20231124	164900	246572300	4155	4155	4155	4155	0
195	20231124	164800	246572300	4155	4155	4155	4155	0
196	20231124	164700	246572300	4155	4155	4155	4155	0
197	20231124	164600	246572300	4155	4155	4155	4155	0
198	20231124	164500	246572300	4155	4155	4155	4155	0
199	20231124	164400	246572300	4155	4155	4155	4155	0
200	20231124	164300	246572300	4155	4155	4155	4155	0
201	20231124	164200	246572300	4155	4155	4155	4155	0
202	20231124	164100	246572300	4155	4155	4155	4155	0
203	20231124	164000	246572300	4155	4155	4155	4155	0
204	20231124	163900	246572300	4155	4155	4155	4155	0
205	20231124	163800	246572300	4155	4155	4155	4155	0
206	20231124	163700	246572300	4155	4155	4155	4155	0
207	20231124	163600	246572300	4155	4155	4155	4155	0
208	20231124	163500	246572300	4155	4155	4155	4155	0
209	20231124	163400	246572300	4155	4155	4155	4155	0
210	20231124	163300	246572300	4155	4155	4155	4155	0
211	20231124	163200	246572300	4155	4155	4155	4155	0
212	20231124	163100	246572300	4155	4155	4155	4155	1061
213	20231124	163000	246572300	4155	4155	4155	4155	0
214	20231124	162900	246572300	4155	4155	4155	4155	0
215	20231124	162800	246572300	4155	4155	4155	4155	0
216	20231124	162700	246572300	4155	4155	4155	4155	0
217	20231124	162600	246572300	4155	4155	4155	4155	0
218	20231124	162500	246572300	4155	4155	4155	4155	0
219	20231124	162400	246572300	4155	4155	4155	4155	0
220	20231124	162300	246572300	4155	4155	4155	4155	0
221	20231124	162200	246572300	4155	4155	4155	4155	0
222	20231124	162100	246572300	4155	4155	4155	4155	0
223	20231124	162000	246572300	4155	4155	4155	4155	0
224	20231124	161900	246572300	4155	4155	4155	4155	0
225	20231124	161800	246572300	4155	4155	4155	4155	0
226	20231124	161700	246572300	4155	4155	4155	4155	0
227	20231124	161600	246572300	4155	4155	4155	4155	0
228	20231124	161500	246572300	4155	4155	4155	4155	0
229	20231124	161400	246572300	4155	4155	4155	4155	0
230	20231124	161300	246572300	4155	4155	4155	4155	0
231	20231124	161200	246572300	4155	4155	4155	4155	0
232	20231124	161100	246572300	4155	4155	4155	4155	0
233	20231124	161000	246572300	4155	4155	4155	4155	0
234	20231124	160900	246572300	4155	4155	4155	4155	0
235	20231124	160800	246572300	4155	4155	4155	4155	0
236	20231124	160700	246572300	4155	4155	4155	4155	0
237	20231124	160600	246572300	4155	4155	4155	4155	0
238	20231124	160500	246572300	4155	4155	4155	4155	0
239	20231124	160400	246572300	4155	4155	4155	4155	0
240	20231124	160300	246572300	4155	4155	4155	4155	0
241	20231124	160200	246572300	4155	4155	4155	4155	0
242	20231124	160100	246572300	4155	4155	4155	4155	1061
243	20231124	160000	246572300	4155	4155	4155	4155	0
244	20231124	155900	246572300	4155	4155	4155	4155	0
245	20231124	155800	246572300	4155	4155	4155	4155	0
246	20231124	155700	246572300	4155	4155	4155	4155	0
247	20231124	155600	246572300	4155	4155	4155	4155	0
248	20231124	155500	246572300	4155	4155	4155	4155	0
249	20231124	155400	246572300	4155	4155	4155	4155	0
250	20231124	155300	246572300	4155	4155	4155	4155	0
251	20231124	155200	246572300	4155	4155	4155	4155	0
252	20231124	155100	246572300	4155	4155	4155	4155	0
253	20231124	155000	246572300	4155	4155	4155	4155	0
254	20231124	154900	246572300	4155	4155	4155	4155	0
255	20231124	154800	246572300	4155	4155	4155	4155	0
256	20231124	154700	246572300	4155	4155	4155	4155	0
257	20231124	154600	246572300	4155	4155	4155	4155	0
258	20231124	154500	246572300	4155	4155	4155	4155	0
259	20231124	154400	246572300	4155	4155	4155	4155	0
260	20231124	154300	246572300	4155	4155	4155	4155	0
261	20231124	154200	246572300	4155	4155	4155	4155	0
262	20231124	154100	246572300	4155	4155	4155	4155	0
263	20231124	154000	246572300	4155	4155	4155	4155	0
264	20231124	153900	246572300	4155	4155	4155	4155	0
265	20231124	153800	246572300	4155	4155	4155	4155	0
266	20231124	153700	246572300	4155	4155	4155	4155	0
267	20231124	153600	246572300	4155	4155	4155	4155	0
268	20231124	153500	246572300	4155	4155	4155	4155	0
269	20231124	153400	246572300	4155	4155	4155	4155	0
270	20231124	153300	246572300	4155	4155	4155	4155	0
271	20231124	153200	246572300	4155	4155	4155	4155	0
272	20231124	153100	246572300	4155	4155	4155	4155	1061
273	20231124	153000	246572300	4155	4155	4155	4155	1061
274	20231124	152900	242163845	4135	4135	4135	4135	0
275	20231124	152800	242163845	4135	4135	4135	4135	0
276	20231124	152700	242163845	4135	4135	4135	4135	0
277	20231124	152600	242163845	4135	4135	4135	4135	0
278	20231124	152500	242163845	4135	4135	4135	4135	0
279	20231124	152400	242163845	4135	4135	4135	4135	0
280	20231124	152300	242163845	4135	4135	4135	4135	0
281	20231124	152200	242163845	4135	4135	4135	4135	0
282	20231124	152100	242163845	4135	4135	4135	4135	0
283	20231124	152000	242163845	4135	4135	4135	4135	0
284	20231124	151900	242163845	4135	4130	4160	4130	1098
285	20231124	151800	237613520	4130	4130	4130	4130	0
286	20231124	151700	237613520	4130	4130	4130	4130	0
287	20231124	151600	237613520	4130	4130	4130	4130	0
288	20231124	151500	237613520	4130	4130	4130	4130	0
289	20231124	151400	237613520	4130	4130	4130	4130	118
290	20231124	151300	237126180	4130	4130	4130	4130	4
291	20231124	151200	237109660	4130	4130	4130	4130	0
292	20231124	151100	237109660	4130	4130	4130	4130	0
293	20231124	151000	237109660	4130	4130	4130	4130	0
294	20231124	150900	237109660	4130	4130	4130	4130	1
295	20231124	150800	237105530	4130	4120	4130	4120	501
296	20231124	150700	235036910	4130	4130	4130	4130	0
297	20231124	150600	235036910	4130	4130	4130	4130	0
298	20231124	150500	235036910	4130	4130	4130	4130	100
299	20231124	150400	234623910	4120	4120	4120	4120	0
300	20231124	150300	234623910	4120	4130	4130	4120	98
301	20231124	150200	234219970	4135	4135	4135	4135	0
302	20231124	150100	234219970	4135	4135	4135	4135	156
303	20231124	150000	233574910	4115	4120	4120	4115	1326
304	20231124	145900	228113490	4120	4140	4140	4120	1947
305	20231124	145800	220085530	4140	4140	4140	4140	88
306	20231124	145700	219721210	4140	4140	4140	4140	500
307	20231124	145600	217651210	4140	4140	4140	4140	0
308	20231124	145500	217651210	4140	4140	4140	4140	0
309	20231124	145400	217651210	4140	4140	4140	4140	0
310	20231124	145300	217651210	4140	4135	4140	4135	63
311	20231124	145200	217390610	4135	4135	4135	4135	0
312	20231124	145100	217390610	4135	4135	4135	4135	1
313	20231124	145000	217386475	4125	4125	4125	4125	21
314	20231124	144900	217299850	4125	4125	4125	4125	779
315	20231124	144800	214086475	4125	4130	4135	4125	502
316	20231124	144700	212015705	4125	4125	4125	4125	0
317	20231124	144600	212015705	4125	4125	4125	4125	10
318	20231124	144500	211974455	4135	4135	4135	4135	0
319	20231124	144400	211974455	4135	4135	4135	4135	0
320	20231124	144300	211974455	4135	4125	4135	4120	741
321	20231124	144200	208919355	4130	4130	4130	4130	718
322	20231124	144100	205954015	4135	4135	4135	4135	88
323	20231124	144000	205590135	4135	4135	4135	4135	9
324	20231124	143900	205552920	4135	4135	4135	4135	9
325	20231124	143800	205515705	4135	4135	4135	4135	614
326	20231124	143700	202976815	4135	4135	4135	4135	12
327	20231124	143600	202927195	4135	4135	4135	4135	9
328	20231124	143500	202889980	4140	4140	4140	4140	0
329	20231124	143400	202889980	4140	4140	4140	4140	0
330	20231124	143300	202889980	4140	4140	4140	4140	0
331	20231124	143200	202889980	4140	4140	4140	4140	0
332	20231124	143100	202889980	4140	4140	4140	4140	0
333	20231124	143000	202889980	4140	4140	4140	4140	26
334	20231124	142900	202782340	4145	4145	4145	4145	0
335	20231124	142800	202782340	4145	4145	4145	4145	0
336	20231124	142700	202782340	4145	4145	4145	4145	0
337	20231124	142600	202782340	4145	4145	4145	4145	40
338	20231124	142500	202616540	4145	4145	4145	4145	0
339	20231124	142400	202616540	4145	4145	4145	4145	0
340	20231124	142300	202616540	4145	4145	4145	4145	0
341	20231124	142200	202616540	4145	4145	4145	4145	25
342	20231124	142100	202512915	4145	4145	4145	4145	1
343	20231124	142000	202508770	4140	4140	4140	4140	0
344	20231124	141900	202508770	4140	4140	4140	4140	0
345	20231124	141800	202508770	4140	4140	4140	4140	0
346	20231124	141700	202508770	4140	4135	4140	4135	499
347	20231124	141600	200443060	4135	4135	4135	4135	21
348	20231124	141500	200356225	4140	4135	4140	4135	549
349	20231124	141400	198086100	4140	4140	4140	4140	1
350	20231124	141300	198081960	4145	4145	4145	4145	0
351	20231124	141200	198081960	4145	4145	4145	4145	0
352	20231124	141100	198081960	4145	4145	4145	4145	0
353	20231124	141000	198081960	4145	4145	4145	4145	1
354	20231124	140900	198077815	4140	4140	4140	4140	0
355	20231124	140800	198077815	4140	4140	4140	4140	3
356	20231124	140700	198065395	4145	4145	4145	4145	1
357	20231124	140600	198061250	4140	4140	4140	4140	65
358	20231124	140500	197792150	4140	4140	4140	4140	357
359	20231124	140400	196314170	4140	4140	4140	4140	0
360	20231124	140300	196314170	4140	4145	4145	4140	15
361	20231124	140200	196252065	4145	4145	4145	4145	71
362	20231124	140100	195957770	4150	4150	4150	4150	2
363	20231124	140000	195949470	4150	4150	4150	4150	0
364	20231124	135900	195949470	4150	4150	4150	4150	1
365	20231124	135800	195945320	4145	4145	4145	4145	225
366	20231124	135700	195012695	4150	4150	4150	4150	0
367	20231124	135600	195012695	4150	4150	4150	4150	0
368	20231124	135500	195012695	4150	4150	4150	4150	0
369	20231124	135400	195012695	4150	4150	4150	4150	1
370	20231124	135300	195008545	4145	4145	4145	4145	2
371	20231124	135200	195000255	4145	4145	4145	4145	0
372	20231124	135100	195000255	4145	4145	4145	4145	0
373	20231124	135000	195000255	4145	4145	4145	4145	0
374	20231124	134900	195000255	4145	4145	4145	4145	0
375	20231124	134800	195000255	4145	4145	4145	4145	179
376	20231124	134700	194258300	4145	4145	4145	4145	0
377	20231124	134600	194258300	4145	4145	4145	4145	21
378	20231124	134500	194171255	4140	4145	4145	4140	151
379	20231124	134400	193546110	4150	4150	4150	4150	1
380	20231124	134300	193541960	4150	4150	4150	4150	0
381	20231124	134200	193541960	4150	4145	4150	4145	418
382	20231124	134100	191809345	4145	4145	4145	4145	0
383	20231124	134000	191809345	4145	4145	4145	4145	3
384	20231124	133900	191796910	4150	4150	4150	4150	30
385	20231124	133800	191672410	4150	4150	4150	4150	0
386	20231124	133700	191672410	4150	4150	4150	4150	0
387	20231124	133600	191672410	4150	4150	4150	4150	0
388	20231124	133500	191672410	4150	4150	4150	4150	3
389	20231124	133400	191659960	4150	4150	4150	4150	0
390	20231124	133300	191659960	4150	4150	4150	4150	0
391	20231124	133200	191659960	4150	4150	4150	4150	0
392	20231124	133100	191659960	4150	4150	4150	4150	1
393	20231124	133000	191655810	4145	4145	4145	4145	0
394	20231124	132900	191655810	4145	4145	4145	4145	0
395	20231124	132800	191655810	4145	4145	4145	4145	0
396	20231124	132700	191655810	4145	4145	4145	4145	0
397	20231124	132600	191655810	4145	4145	4145	4145	0
398	20231124	132500	191655810	4145	4145	4145	4145	0
399	20231124	132400	191655810	4145	4150	4150	4145	103
400	20231124	132300	191228625	4150	4150	4150	4150	0
401	20231124	132200	191228625	4150	4150	4150	4150	1
402	20231124	132100	191224475	4145	4145	4145	4145	1
403	20231124	132000	191220330	4150	4150	4150	4150	0
404	20231124	131900	191220330	4150	4150	4150	4150	0
405	20231124	131800	191220330	4150	4150	4150	4150	0
406	20231124	131700	191220330	4150	4150	4150	4150	2
407	20231124	131600	191212030	4150	4150	4150	4150	0
408	20231124	131500	191212030	4150	4150	4150	4150	0
409	20231124	131400	191212030	4150	4150	4150	4150	0
410	20231124	131300	191212030	4150	4150	4150	4150	0
411	20231124	131200	191212030	4150	4150	4150	4150	0
412	20231124	131100	191212030	4150	4150	4150	4150	0
413	20231124	131000	191212030	4150	4150	4150	4150	0
414	20231124	130900	191212030	4150	4150	4150	4150	0
415	20231124	130800	191212030	4150	4150	4150	4150	12
416	20231124	130700	191162230	4150	4150	4150	4150	0
417	20231124	130600	191162230	4150	4150	4150	4150	0
418	20231124	130500	191162230	4150	4150	4150	4150	1
419	20231124	130400	191158080	4145	4145	4145	4145	1
420	20231124	130300	191153935	4150	4150	4150	4150	0
421	20231124	130200	191153935	4150	4150	4150	4150	0
422	20231124	130100	191153935	4150	4150	4150	4150	0
423	20231124	130000	191153935	4150	4145	4150	4145	5
424	20231124	125900	191133205	4145	4145	4145	4145	0
425	20231124	125800	191133205	4145	4150	4150	4145	4
426	20231124	125700	191116610	4150	4150	4150	4150	13
427	20231124	125600	191062660	4150	4150	4150	4150	0
428	20231124	125500	191062660	4150	4150	4150	4150	0
429	20231124	125400	191062660	4150	4150	4150	4150	1
430	20231124	125300	191058510	4150	4150	4150	4150	1
431	20231124	125200	191054360	4145	4150	4150	4145	52
432	20231124	125100	190838815	4150	4150	4155	4150	15
433	20231124	125000	190776560	4150	4150	4150	4150	1
434	20231124	124900	190772410	4155	4155	4155	4155	0
435	20231124	124800	190772410	4155	4155	4155	4155	1
436	20231124	124700	190768255	4150	4155	4155	4150	2
437	20231124	124600	190759950	4155	4155	4155	4155	0
438	20231124	124500	190759950	4155	4145	4155	4145	400
439	20231124	124400	189099065	4140	4140	4140	4140	452
440	20231124	124300	187227785	4135	4135	4135	4135	0
441	20231124	124200	187227785	4135	4135	4135	4135	0
442	20231124	124100	187227785	4135	4135	4135	4135	0
443	20231124	124000	187227785	4135	4135	4135	4135	76
444	20231124	123900	186913525	4140	4140	4140	4140	0
445	20231124	123800	186913525	4140	4140	4140	4140	0
446	20231124	123700	186913525	4140	4140	4140	4140	0
447	20231124	123600	186913525	4140	4140	4140	4140	0
448	20231124	123500	186913525	4140	4140	4140	4140	0
449	20231124	123400	186913525	4140	4140	4140	4140	0
450	20231124	123300	186913525	4140	4140	4140	4140	0
451	20231124	123200	186913525	4140	4140	4140	4140	0
452	20231124	123100	186913525	4140	4140	4140	4140	0
453	20231124	123000	186913525	4140	4140	4140	4140	416
454	20231124	122900	185191285	4140	4140	4140	4140	10
455	20231124	122800	185149885	4140	4140	4140	4140	16
456	20231124	122700	185083645	4140	4140	4140	4140	0
457	20231124	122600	185083645	4140	4140	4140	4140	0
458	20231124	122500	185083645	4140	4140	4140	4140	0
459	20231124	122400	185083645	4140	4140	4140	4140	0
460	20231124	122300	185083645	4140	4140	4140	4140	0
461	20231124	122200	185083645	4140	4135	4140	4135	17
462	20231124	122100	185013275	4135	4135	4135	4135	0
463	20231124	122000	185013275	4135	4135	4135	4135	0
464	20231124	121900	185013275	4135	4135	4135	4135	0
465	20231124	121800	185013275	4135	4140	4140	4135	14
466	20231124	121700	184955360	4140	4140	4140	4140	356
467	20231124	121600	183481520	4145	4150	4150	4145	21
468	20231124	121500	183394375	4150	4150	4150	4150	0
469	20231124	121400	183394375	4150	4150	4150	4150	1
470	20231124	121300	183390225	4145	4145	4145	4145	0
471	20231124	121200	183390225	4145	4150	4150	4145	6
472	20231124	121100	183365350	4155	4155	4155	4155	0
473	20231124	121000	183365350	4155	4155	4155	4155	0
474	20231124	120900	183365350	4155	4155	4155	4155	0
475	20231124	120800	183365350	4155	4155	4155	4155	0
476	20231124	120700	183365350	4155	4155	4155	4155	0
477	20231124	120600	183365350	4155	4155	4155	4155	0
478	20231124	120500	183365350	4155	4155	4155	4155	0
479	20231124	120400	183365350	4155	4155	4155	4155	0
480	20231124	120300	183365350	4155	4155	4155	4155	0
481	20231124	120200	183365350	4155	4155	4155	4155	0
482	20231124	120100	183365350	4155	4150	4155	4150	56
483	20231124	120000	183132945	4145	4145	4145	4145	0
484	20231124	115900	183132945	4145	4145	4145	4145	1
485	20231124	115800	183128800	4150	4150	4150	4150	0
486	20231124	115700	183128800	4150	4150	4150	4150	0
487	20231124	115600	183128800	4150	4150	4150	4150	0
488	20231124	115500	183128800	4150	4150	4150	4150	1
489	20231124	115400	183124650	4155	4155	4155	4155	0
490	20231124	115300	183124650	4155	4155	4155	4155	0
491	20231124	115200	183124650	4155	4155	4155	4150	3
492	20231124	115100	183112190	4150	4150	4150	4150	29
493	20231124	115000	182991840	4145	4150	4150	4145	2
494	20231124	114900	182983545	4155	4155	4155	4155	0
495	20231124	114800	182983545	4155	4155	4155	4155	0
496	20231124	114700	182983545	4155	4155	4155	4155	0
497	20231124	114600	182983545	4155	4155	4155	4155	0
498	20231124	114500	182983545	4155	4150	4155	4150	79
499	20231124	114400	182655690	4155	4150	4155	4150	50
500	20231124	114300	182448185	4150	4150	4150	4150	4
501	20231124	114200	182431585	4150	4150	4150	4150	0
502	20231124	114100	182431585	4150	4150	4150	4150	53
503	20231124	114000	182211635	4145	4145	4145	4145	602
504	20231124	113900	179716345	4145	4145	4145	4145	0
505	20231124	113800	179716345	4145	4145	4145	4145	0
506	20231124	113700	179716345	4145	4145	4145	4145	0
507	20231124	113600	179716345	4145	4145	4145	4145	1
508	20231124	113500	179712200	4140	4140	4140	4140	0
509	20231124	113400	179712200	4140	4140	4140	4140	0
510	20231124	113300	179712200	4140	4140	4140	4140	4
511	20231124	113200	179695640	4145	4145	4145	4145	2
512	20231124	113100	179687350	4145	4145	4145	4145	0
513	20231124	113000	179687350	4145	4145	4145	4145	0
514	20231124	112900	179687350	4145	4145	4145	4145	4
515	20231124	112800	179670770	4140	4140	4140	4140	0
516	20231124	112700	179670770	4140	4140	4140	4140	128
517	20231124	112600	179140850	4135	4135	4135	4135	0
518	20231124	112500	179140850	4135	4135	4135	4135	593
519	20231124	112400	176688795	4135	4135	4135	4135	0
520	20231124	112300	176688795	4135	4135	4135	4135	11
521	20231124	112200	176643310	4135	4135	4135	4135	33
522	20231124	112100	176506855	4135	4140	4140	4135	32
523	20231124	112000	176374380	4140	4140	4140	4140	0
524	20231124	111900	176374380	4140	4140	4140	4140	11
525	20231124	111800	176328840	4140	4140	4140	4140	0
526	20231124	111700	176328840	4140	4140	4140	4140	1
527	20231124	111600	176324700	4135	4135	4135	4135	0
528	20231124	111500	176324700	4135	4140	4140	4135	8
529	20231124	111400	176291615	4145	4145	4145	4145	27
530	20231124	111300	176179700	4145	4145	4145	4145	1
531	20231124	111200	176175555	4140	4140	4140	4140	0
532	20231124	111100	176175555	4140	4140	4140	4140	0
533	20231124	111000	176175555	4140	4140	4140	4140	0
534	20231124	110900	176175555	4140	4140	4140	4140	21
535	20231124	110800	176088615	4145	4145	4145	4145	0
536	20231124	110700	176088615	4145	4145	4145	4145	0
537	20231124	110600	176088615	4145	4145	4145	4145	5
538	20231124	110500	176067890	4145	4145	4145	4145	57
539	20231124	110400	175831625	4145	4145	4145	4145	0
540	20231124	110300	175831625	4145	4145	4145	4145	0
541	20231124	110200	175831625	4145	4145	4145	4145	0
542	20231124	110100	175831625	4145	4145	4145	4145	1
543	20231124	110000	175827480	4145	4150	4150	4145	189
544	20231124	105900	175043210	4145	4145	4145	4145	0
545	20231124	105800	175043210	4145	4145	4145	4145	23
546	20231124	105700	174947875	4150	4150	4150	4150	0
547	20231124	105600	174947875	4150	4150	4150	4150	0
548	20231124	105500	174947875	4150	4150	4150	4150	0
549	20231124	105400	174947875	4150	4150	4150	4150	0
550	20231124	105300	174947875	4150	4150	4150	4150	2
551	20231124	105200	174939575	4155	4155	4155	4155	0
552	20231124	105100	174939575	4155	4155	4155	4155	0
553	20231124	105000	174939575	4155	4155	4155	4155	0
554	20231124	104900	174939575	4155	4155	4155	4155	1
555	20231124	104800	174935420	4155	4150	4160	4150	612
556	20231124	104700	172392960	4145	4140	4145	4140	233
557	20231124	104600	171427205	4140	4140	4140	4140	200
558	20231124	104500	170599205	4145	4145	4145	4145	198
559	20231124	104400	169778495	4150	4150	4150	4150	6
560	20231124	104300	169753595	4150	4150	4150	4150	2
561	20231124	104200	169745295	4150	4150	4150	4150	1
562	20231124	104100	169741145	4145	4145	4145	4145	1000
563	20231124	104000	165596145	4150	4150	4150	4150	1061
564	20231124	103900	161192995	4150	4150	4150	4150	1
565	20231124	103800	161188845	4150	4150	4150	4150	1
566	20231124	103700	161184695	4140	4140	4140	4140	1
567	20231124	103600	161180555	4145	4140	4145	4140	1757
568	20231124	103500	153905470	4140	4140	4140	4140	0
569	20231124	103400	153905470	4140	4140	4140	4140	1
570	20231124	103300	153901330	4135	4135	4135	4130	12
571	20231124	103200	153851725	4140	4140	4140	4140	1
572	20231124	103100	153847585	4135	4135	4135	4135	226
573	20231124	103000	152913075	4130	4135	4135	4130	692
574	20231124	102900	150053645	4140	4140	4140	4140	0
575	20231124	102800	150053645	4140	4140	4140	4140	0
576	20231124	102700	150053645	4140	4140	4140	4140	0
577	20231124	102600	150053645	4140	4140	4140	4140	0
578	20231124	102500	150053645	4140	4140	4140	4140	0
579	20231124	102400	150053645	4140	4140	4140	4140	1
580	20231124	102300	150049505	4135	4135	4135	4135	0
581	20231124	102200	150049505	4135	4135	4135	4135	0
582	20231124	102100	150049505	4135	4135	4135	4135	0
583	20231124	102000	150049505	4135	4135	4135	4135	7
584	20231124	101900	150020560	4140	4140	4140	4140	10
585	20231124	101800	149979160	4140	4140	4140	4140	13
586	20231124	101700	149925340	4140	4140	4140	4140	2
587	20231124	101600	149917060	4140	4140	4140	4140	0
588	20231124	101500	149917060	4140	4140	4140	4140	0
589	20231124	101400	149917060	4140	4140	4140	4140	0
590	20231124	101300	149917060	4140	4135	4140	4135	14
591	20231124	101200	149859105	4135	4135	4135	4135	2967
592	20231124	101100	137590560	4135	4135	4135	4135	0
593	20231124	101000	137590560	4135	4135	4135	4135	0
594	20231124	100900	137590560	4135	4135	4135	4135	0
595	20231124	100800	137590560	4135	4135	4135	4135	24
596	20231124	100700	137491320	4135	4135	4135	4135	1
597	20231124	100600	137487185	4115	4115	4115	4115	0
598	20231124	100500	137487185	4115	4115	4115	4115	0
599	20231124	100400	137487185	4115	4130	4130	4115	431
600	20231124	100300	135713000	4130	4130	4130	4130	14
601	20231124	100200	135655180	4115	4115	4115	4115	0
602	20231124	100100	135655180	4115	4130	4130	4115	187
603	20231124	100000	134885565	4135	4130	4135	4130	320
604	20231124	095900	133563955	4130	4120	4130	4120	200
605	20231124	095800	132739925	4120	4125	4130	4120	539
606	20231124	095700	130514330	4125	4125	4130	4125	175
607	20231124	095600	129792330	4125	4120	4125	4120	632
608	20231124	095500	127186065	4120	4120	4120	4115	493
609	20231124	095400	125157115	4120	4120	4120	4120	86
610	20231124	095300	124802795	4120	4120	4120	4120	16
611	20231124	095200	124736875	4130	4125	4130	4125	450
612	20231124	095100	122878625	4120	4120	4120	4120	30
613	20231124	095000	122755025	4125	4125	4125	4125	10
614	20231124	094900	122713775	4125	4125	4125	4125	12
615	20231124	094800	122664275	4125	4125	4125	4125	0
616	20231124	094700	122664275	4125	4125	4125	4125	0
617	20231124	094600	122664275	4125	4125	4125	4125	395
618	20231124	094500	121034900	4155	4150	4155	4150	142
619	20231124	094400	120445520	4150	4150	4150	4150	0
620	20231124	094300	120445520	4150	4150	4150	4150	75
621	20231124	094200	120134270	4150	4135	4150	4135	200
622	20231124	094100	119306295	4130	4130	4130	4130	1046
623	20231124	094000	114986315	4130	4130	4130	4130	1
624	20231124	093900	114982185	4125	4130	4130	4125	8
625	20231124	093800	114949160	4130	4130	4130	4130	896
626	20231124	093700	111248680	4135	4135	4135	4135	0
627	20231124	093600	111248680	4135	4130	4135	4130	1005
628	20231124	093500	107098025	4135	4135	4135	4135	3
629	20231124	093400	107085620	4135	4135	4135	4135	1
630	20231124	093300	107081485	4130	4140	4140	4130	6
631	20231124	093200	107056680	4125	4120	4125	4120	2417
632	20231124	093100	97087245	4120	4105	4125	4105	255
633	20231124	093000	96040135	4100	4100	4100	4100	0
634	20231124	092900	96040135	4100	4100	4100	4100	0
635	20231124	092800	96040135	4100	4115	4115	4100	132
636	20231124	092700	95498525	4115	4110	4115	4110	265
637	20231124	092600	94408715	4105	4100	4105	4100	128
638	20231124	092500	93883910	4100	4100	4100	4100	2374
639	20231124	092400	84150510	4105	4120	4120	4105	6860
640	20231124	092300	55964005	4130	4130	4130	4130	178
641	20231124	092200	55228865	4125	4135	4135	4125	1119
642	20231124	092100	50612715	4135	4135	4135	4135	99
643	20231124	092000	50203350	4135	4140	4140	4135	1577
644	20231124	091900	43682445	4135	4135	4135	4135	0
645	20231124	091800	43682445	4135	4135	4135	4135	2
646	20231124	091700	43674175	4135	4135	4135	4135	202
647	20231124	091600	42838905	4135	4130	4140	4110	5497
648	20231124	091500	20197625	4130	4160	4160	4130	1744
649	20231124	091400	12984115	4165	4165	4165	4165	0
650	20231124	091300	12984115	4165	4165	4165	4165	0
651	20231124	091200	12984115	4165	4145	4175	4145	79
652	20231124	091100	12654945	4140	4140	4140	4140	0
653	20231124	091000	12654945	4140	4140	4140	4140	206
654	20231124	090900	11802105	4135	4135	4135	4135	0
655	20231124	090800	11802105	4135	4135	4135	4135	300
656	20231124	090700	10561605	4135	4150	4150	4135	2176
657	20231124	090600	1553265	4140	4140	4140	4140	156
658	20231124	090500	907425	4140	4140	4140	4140	0
659	20231124	090400	907425	4140	4145	4145	4140	198
660	20231124	090300	87680	4175	4175	4175	4175	20
661	20231124	090200	4180	4180	4180	4180	4180	0
662	20231124	090100	4180	4180	4180	4180	4180	0
663	20231124	090000	4180	4180	4180	4180	4180	1