KissMeData/419700/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	212500	302399160	4375	4375	4375	4375	1337
3	20231124	212400	302399160	4375	4375	4375	4375	0
4	20231124	212300	302399160	4375	4375	4375	4375	0
5	20231124	212200	302399160	4375	4375	4375	4375	0
6	20231124	212100	302399160	4375	4375	4375	4375	0
7	20231124	212000	302399160	4375	4375	4375	4375	0
8	20231124	211900	302399160	4375	4375	4375	4375	0
9	20231124	211800	302399160	4375	4375	4375	4375	0
10	20231124	211700	302399160	4375	4375	4375	4375	0
11	20231124	211600	302399160	4375	4375	4375	4375	0
12	20231124	211500	302399160	4375	4375	4375	4375	0
13	20231124	211400	302399160	4375	4375	4375	4375	0
14	20231124	211300	302399160	4375	4375	4375	4375	0
15	20231124	211200	302399160	4375	4375	4375	4375	0
16	20231124	211100	302399160	4375	4375	4375	4375	0
17	20231124	211000	302399160	4375	4375	4375	4375	0
18	20231124	210900	302399160	4375	4375	4375	4375	0
19	20231124	210800	302399160	4375	4375	4375	4375	0
20	20231124	210700	302399160	4375	4375	4375	4375	0
21	20231124	210600	302399160	4375	4375	4375	4375	0
22	20231124	210500	302399160	4375	4375	4375	4375	0
23	20231124	210400	302399160	4375	4375	4375	4375	0
24	20231124	210300	302399160	4375	4375	4375	4375	0
25	20231124	210200	302399160	4375	4375	4375	4375	0
26	20231124	210100	302399160	4375	4375	4375	4375	0
27	20231124	210000	302399160	4375	4375	4375	4375	0
28	20231124	205900	302399160	4375	4375	4375	4375	0
29	20231124	205800	302399160	4375	4375	4375	4375	0
30	20231124	205700	302399160	4375	4375	4375	4375	0
31	20231124	205600	302399160	4375	4375	4375	4375	0
32	20231124	205500	302399160	4375	4375	4375	4375	1337
33	20231124	205400	302399160	4375	4375	4375	4375	0
34	20231124	205300	302399160	4375	4375	4375	4375	0
35	20231124	205200	302399160	4375	4375	4375	4375	0
36	20231124	205100	302399160	4375	4375	4375	4375	0
37	20231124	205000	302399160	4375	4375	4375	4375	0
38	20231124	204900	302399160	4375	4375	4375	4375	0
39	20231124	204800	302399160	4375	4375	4375	4375	0
40	20231124	204700	302399160	4375	4375	4375	4375	0
41	20231124	204600	302399160	4375	4375	4375	4375	0
42	20231124	204500	302399160	4375	4375	4375	4375	0
43	20231124	204400	302399160	4375	4375	4375	4375	0
44	20231124	204300	302399160	4375	4375	4375	4375	0
45	20231124	204200	302399160	4375	4375	4375	4375	0
46	20231124	204100	302399160	4375	4375	4375	4375	0
47	20231124	204000	302399160	4375	4375	4375	4375	0
48	20231124	203900	302399160	4375	4375	4375	4375	0
49	20231124	203800	302399160	4375	4375	4375	4375	0
50	20231124	203700	302399160	4375	4375	4375	4375	0
51	20231124	203600	302399160	4375	4375	4375	4375	0
52	20231124	203500	302399160	4375	4375	4375	4375	0
53	20231124	203400	302399160	4375	4375	4375	4375	0
54	20231124	203300	302399160	4375	4375	4375	4375	0
55	20231124	203200	302399160	4375	4375	4375	4375	0
56	20231124	203100	302399160	4375	4375	4375	4375	0
57	20231124	203000	302399160	4375	4375	4375	4375	0
58	20231124	202900	302399160	4375	4375	4375	4375	0
59	20231124	202800	302399160	4375	4375	4375	4375	0
60	20231124	202700	302399160	4375	4375	4375	4375	0
61	20231124	202600	302399160	4375	4375	4375	4375	0
62	20231124	202500	302399160	4375	4375	4375	4375	1337
63	20231124	202400	302399160	4375	4375	4375	4375	0
64	20231124	202300	302399160	4375	4375	4375	4375	0
65	20231124	202200	302399160	4375	4375	4375	4375	0
66	20231124	202100	302399160	4375	4375	4375	4375	0
67	20231124	202000	302399160	4375	4375	4375	4375	0
68	20231124	201900	302399160	4375	4375	4375	4375	0
69	20231124	201800	302399160	4375	4375	4375	4375	0
70	20231124	201700	302399160	4375	4375	4375	4375	0
71	20231124	201600	302399160	4375	4375	4375	4375	0
72	20231124	201500	302399160	4375	4375	4375	4375	0
73	20231124	201400	302399160	4375	4375	4375	4375	0
74	20231124	201300	302399160	4375	4375	4375	4375	0
75	20231124	201200	302399160	4375	4375	4375	4375	0
76	20231124	201100	302399160	4375	4375	4375	4375	0
77	20231124	201000	302399160	4375	4375	4375	4375	0
78	20231124	200900	302399160	4375	4375	4375	4375	0
79	20231124	200800	302399160	4375	4375	4375	4375	0
80	20231124	200700	302399160	4375	4375	4375	4375	0
81	20231124	200600	302399160	4375	4375	4375	4375	0
82	20231124	200500	302399160	4375	4375	4375	4375	0
83	20231124	200400	302399160	4375	4375	4375	4375	0
84	20231124	200300	302399160	4375	4375	4375	4375	0
85	20231124	200200	302399160	4375	4375	4375	4375	0
86	20231124	200100	302399160	4375	4375	4375	4375	0
87	20231124	200000	302399160	4375	4375	4375	4375	0
88	20231124	195900	302399160	4375	4375	4375	4375	0
89	20231124	195800	302399160	4375	4375	4375	4375	0
90	20231124	195700	302399160	4375	4375	4375	4375	0
91	20231124	195600	302399160	4375	4375	4375	4375	0
92	20231124	195500	302399160	4375	4375	4375	4375	1337
93	20231124	195400	302399160	4375	4375	4375	4375	0
94	20231124	195300	302399160	4375	4375	4375	4375	0
95	20231124	195200	302399160	4375	4375	4375	4375	0
96	20231124	195100	302399160	4375	4375	4375	4375	0
97	20231124	195000	302399160	4375	4375	4375	4375	0
98	20231124	194900	302399160	4375	4375	4375	4375	0
99	20231124	194800	302399160	4375	4375	4375	4375	0
100	20231124	194700	302399160	4375	4375	4375	4375	0
101	20231124	194600	302399160	4375	4375	4375	4375	0
102	20231124	194500	302399160	4375	4375	4375	4375	0
103	20231124	194400	302399160	4375	4375	4375	4375	0
104	20231124	194300	302399160	4375	4375	4375	4375	0
105	20231124	194200	302399160	4375	4375	4375	4375	0
106	20231124	194100	302399160	4375	4375	4375	4375	0
107	20231124	194000	302399160	4375	4375	4375	4375	0
108	20231124	193900	302399160	4375	4375	4375	4375	0
109	20231124	193800	302399160	4375	4375	4375	4375	0
110	20231124	193700	302399160	4375	4375	4375	4375	0
111	20231124	193600	302399160	4375	4375	4375	4375	0
112	20231124	193500	302399160	4375	4375	4375	4375	0
113	20231124	193400	302399160	4375	4375	4375	4375	0
114	20231124	193300	302399160	4375	4375	4375	4375	0
115	20231124	193200	302399160	4375	4375	4375	4375	0
116	20231124	193100	302399160	4375	4375	4375	4375	0
117	20231124	193000	302399160	4375	4375	4375	4375	0
118	20231124	192900	302399160	4375	4375	4375	4375	0
119	20231124	192800	302399160	4375	4375	4375	4375	0
120	20231124	192700	302399160	4375	4375	4375	4375	0
121	20231124	192600	302399160	4375	4375	4375	4375	0
122	20231124	192500	302399160	4375	4375	4375	4375	1337
123	20231124	192400	302399160	4375	4375	4375	4375	0
124	20231124	192300	302399160	4375	4375	4375	4375	0
125	20231124	192200	302399160	4375	4375	4375	4375	0
126	20231124	192100	302399160	4375	4375	4375	4375	0
127	20231124	192000	302399160	4375	4375	4375	4375	0
128	20231124	191900	302399160	4375	4375	4375	4375	0
129	20231124	191800	302399160	4375	4375	4375	4375	0
130	20231124	191700	302399160	4375	4375	4375	4375	0
131	20231124	191600	302399160	4375	4375	4375	4375	0
132	20231124	191500	302399160	4375	4375	4375	4375	0
133	20231124	191400	302399160	4375	4375	4375	4375	0
134	20231124	191300	302399160	4375	4375	4375	4375	0
135	20231124	191200	302399160	4375	4375	4375	4375	0
136	20231124	191100	302399160	4375	4375	4375	4375	0
137	20231124	191000	302399160	4375	4375	4375	4375	0
138	20231124	190900	302399160	4375	4375	4375	4375	0
139	20231124	190800	302399160	4375	4375	4375	4375	0
140	20231124	190700	302399160	4375	4375	4375	4375	0
141	20231124	190600	302399160	4375	4375	4375	4375	0
142	20231124	190500	302399160	4375	4375	4375	4375	0
143	20231124	190400	302399160	4375	4375	4375	4375	0
144	20231124	190300	302399160	4375	4375	4375	4375	0
145	20231124	190200	302399160	4375	4375	4375	4375	0
146	20231124	190100	302399160	4375	4375	4375	4375	0
147	20231124	190000	302399160	4375	4375	4375	4375	0
148	20231124	185900	302399160	4375	4375	4375	4375	0
149	20231124	185800	302399160	4375	4375	4375	4375	0
150	20231124	185700	302399160	4375	4375	4375	4375	0
151	20231124	185600	302399160	4375	4375	4375	4375	0
152	20231124	185500	302399160	4375	4375	4375	4375	1337
153	20231124	185400	302399160	4375	4375	4375	4375	0
154	20231124	185300	302399160	4375	4375	4375	4375	0
155	20231124	185200	302399160	4375	4375	4375	4375	0
156	20231124	185100	302399160	4375	4375	4375	4375	0
157	20231124	185000	302399160	4375	4375	4375	4375	0
158	20231124	184900	302399160	4375	4375	4375	4375	0
159	20231124	184800	302399160	4375	4375	4375	4375	0
160	20231124	184700	302399160	4375	4375	4375	4375	0
161	20231124	184600	302399160	4375	4375	4375	4375	0
162	20231124	184500	302399160	4375	4375	4375	4375	0
163	20231124	184400	302399160	4375	4375	4375	4375	0
164	20231124	184300	302399160	4375	4375	4375	4375	0
165	20231124	184200	302399160	4375	4375	4375	4375	0
166	20231124	184100	302399160	4375	4375	4375	4375	0
167	20231124	184000	302399160	4375	4375	4375	4375	0
168	20231124	183900	302399160	4375	4375	4375	4375	0
169	20231124	183800	302399160	4375	4375	4375	4375	0
170	20231124	183700	302399160	4375	4375	4375	4375	0
171	20231124	183600	302399160	4375	4375	4375	4375	0
172	20231124	183500	302399160	4375	4375	4375	4375	0
173	20231124	183400	302399160	4375	4375	4375	4375	0
174	20231124	183300	302399160	4375	4375	4375	4375	0
175	20231124	183200	302399160	4375	4375	4375	4375	0
176	20231124	183100	302399160	4375	4375	4375	4375	0
177	20231124	183000	302399160	4375	4375	4375	4375	0
178	20231124	182900	302399160	4375	4375	4375	4375	0
179	20231124	182800	302399160	4375	4375	4375	4375	0
180	20231124	182700	302399160	4375	4375	4375	4375	0
181	20231124	182600	302399160	4375	4375	4375	4375	0
182	20231124	182500	302399160	4375	4375	4375	4375	1337
183	20231124	182400	302399160	4375	4375	4375	4375	0
184	20231124	182300	302399160	4375	4375	4375	4375	0
185	20231124	182200	302399160	4375	4375	4375	4375	0
186	20231124	182100	302399160	4375	4375	4375	4375	0
187	20231124	182000	302399160	4375	4375	4375	4375	0
188	20231124	181900	302399160	4375	4375	4375	4375	0
189	20231124	181800	302399160	4375	4375	4375	4375	0
190	20231124	181700	302399160	4375	4375	4375	4375	0
191	20231124	181600	302399160	4375	4375	4375	4375	0
192	20231124	181500	302399160	4375	4375	4375	4375	0
193	20231124	181400	302399160	4375	4375	4375	4375	0
194	20231124	181300	302399160	4375	4375	4375	4375	0
195	20231124	181200	302399160	4375	4375	4375	4375	0
196	20231124	181100	302399160	4375	4375	4375	4375	0
197	20231124	181000	302399160	4375	4375	4375	4375	0
198	20231124	180900	302399160	4375	4375	4375	4375	0
199	20231124	180800	302399160	4375	4375	4375	4375	0
200	20231124	180700	302399160	4375	4375	4375	4375	0
201	20231124	180600	302399160	4375	4375	4375	4375	0
202	20231124	180500	302399160	4375	4375	4375	4375	0
203	20231124	180400	302399160	4375	4375	4375	4375	0
204	20231124	180300	302399160	4375	4375	4375	4375	0
205	20231124	180200	302399160	4375	4375	4375	4375	0
206	20231124	180100	302399160	4375	4375	4375	4375	0
207	20231124	180000	302399160	4375	4375	4375	4375	0
208	20231124	175900	302399160	4375	4375	4375	4375	0
209	20231124	175800	302399160	4375	4375	4375	4375	0
210	20231124	175700	302399160	4375	4375	4375	4375	0
211	20231124	175600	302399160	4375	4375	4375	4375	0
212	20231124	175500	302399160	4375	4375	4375	4375	1337
213	20231124	175400	302399160	4375	4375	4375	4375	0
214	20231124	175300	302399160	4375	4375	4375	4375	0
215	20231124	175200	302399160	4375	4375	4375	4375	0
216	20231124	175100	302399160	4375	4375	4375	4375	0
217	20231124	175000	302399160	4375	4375	4375	4375	0
218	20231124	174900	302399160	4375	4375	4375	4375	0
219	20231124	174800	302399160	4375	4375	4375	4375	0
220	20231124	174700	302399160	4375	4375	4375	4375	0
221	20231124	174600	302399160	4375	4375	4375	4375	0
222	20231124	174500	302399160	4375	4375	4375	4375	0
223	20231124	174400	302399160	4375	4375	4375	4375	0
224	20231124	174300	302399160	4375	4375	4375	4375	0
225	20231124	174200	302399160	4375	4375	4375	4375	0
226	20231124	174100	302399160	4375	4375	4375	4375	0
227	20231124	174000	302399160	4375	4375	4375	4375	0
228	20231124	173900	302399160	4375	4375	4375	4375	0
229	20231124	173800	302399160	4375	4375	4375	4375	0
230	20231124	173700	302399160	4375	4375	4375	4375	0
231	20231124	173600	302399160	4375	4375	4375	4375	0
232	20231124	173500	302399160	4375	4375	4375	4375	0
233	20231124	173400	302399160	4375	4375	4375	4375	0
234	20231124	173300	302399160	4375	4375	4375	4375	0
235	20231124	173200	302399160	4375	4375	4375	4375	0
236	20231124	173100	302399160	4375	4375	4375	4375	0
237	20231124	173000	302399160	4375	4375	4375	4375	0
238	20231124	172900	302399160	4375	4375	4375	4375	0
239	20231124	172800	302399160	4375	4375	4375	4375	0
240	20231124	172700	302399160	4375	4375	4375	4375	0
241	20231124	172600	302399160	4375	4375	4375	4375	0
242	20231124	172500	302399160	4375	4375	4375	4375	1337
243	20231124	172400	302399160	4375	4375	4375	4375	0
244	20231124	172300	302399160	4375	4375	4375	4375	0
245	20231124	172200	302399160	4375	4375	4375	4375	0
246	20231124	172100	302399160	4375	4375	4375	4375	0
247	20231124	172000	302399160	4375	4375	4375	4375	0
248	20231124	171900	302399160	4375	4375	4375	4375	0
249	20231124	171800	302399160	4375	4375	4375	4375	0
250	20231124	171700	302399160	4375	4375	4375	4375	0
251	20231124	171600	302399160	4375	4375	4375	4375	0
252	20231124	171500	302399160	4375	4375	4375	4375	0
253	20231124	171400	302399160	4375	4375	4375	4375	0
254	20231124	171300	302399160	4375	4375	4375	4375	0
255	20231124	171200	302399160	4375	4375	4375	4375	0
256	20231124	171100	302399160	4375	4375	4375	4375	0
257	20231124	171000	302399160	4375	4375	4375	4375	0
258	20231124	170900	302399160	4375	4375	4375	4375	0
259	20231124	170800	302399160	4375	4375	4375	4375	0
260	20231124	170700	302399160	4375	4375	4375	4375	0
261	20231124	170600	302399160	4375	4375	4375	4375	0
262	20231124	170500	302399160	4375	4375	4375	4375	0
263	20231124	170400	302399160	4375	4375	4375	4375	0
264	20231124	170300	302399160	4375	4375	4375	4375	0
265	20231124	170200	302399160	4375	4375	4375	4375	0
266	20231124	170100	302399160	4375	4375	4375	4375	0
267	20231124	170000	302399160	4375	4375	4375	4375	0
268	20231124	165900	302399160	4375	4375	4375	4375	0
269	20231124	165800	302399160	4375	4375	4375	4375	0
270	20231124	165700	302399160	4375	4375	4375	4375	0
271	20231124	165600	302399160	4375	4375	4375	4375	0
272	20231124	165500	302399160	4375	4375	4375	4375	1337
273	20231124	165400	302399160	4375	4375	4375	4375	0
274	20231124	165300	302399160	4375	4375	4375	4375	0
275	20231124	165200	302399160	4375	4375	4375	4375	0
276	20231124	165100	302399160	4375	4375	4375	4375	0
277	20231124	165000	302399160	4375	4375	4375	4375	0
278	20231124	164900	302399160	4375	4375	4375	4375	0
279	20231124	164800	302399160	4375	4375	4375	4375	0
280	20231124	164700	302399160	4375	4375	4375	4375	0
281	20231124	164600	302399160	4375	4375	4375	4375	0
282	20231124	164500	302399160	4375	4375	4375	4375	0
283	20231124	164400	302399160	4375	4375	4375	4375	0
284	20231124	164300	302399160	4375	4375	4375	4375	0
285	20231124	164200	302399160	4375	4375	4375	4375	0
286	20231124	164100	302399160	4375	4375	4375	4375	0
287	20231124	164000	302399160	4375	4375	4375	4375	0
288	20231124	163900	302399160	4375	4375	4375	4375	0
289	20231124	163800	302399160	4375	4375	4375	4375	0
290	20231124	163700	302399160	4375	4375	4375	4375	0
291	20231124	163600	302399160	4375	4375	4375	4375	0
292	20231124	163500	302399160	4375	4375	4375	4375	0
293	20231124	163400	302399160	4375	4375	4375	4375	0
294	20231124	163300	302399160	4375	4375	4375	4375	0
295	20231124	163200	302399160	4375	4375	4375	4375	0
296	20231124	163100	302399160	4375	4375	4375	4375	0
297	20231124	163000	302399160	4375	4375	4375	4375	0
298	20231124	162900	302399160	4375	4375	4375	4375	0
299	20231124	162800	302399160	4375	4375	4375	4375	0
300	20231124	162700	302399160	4375	4375	4375	4375	0
301	20231124	162600	302399160	4375	4375	4375	4375	0
302	20231124	162500	302399160	4375	4375	4375	4375	1337
303	20231124	162400	302399160	4375	4375	4375	4375	0
304	20231124	162300	302399160	4375	4375	4375	4375	0
305	20231124	162200	302399160	4375	4375	4375	4375	0
306	20231124	162100	302399160	4375	4375	4375	4375	0
307	20231124	162000	302399160	4375	4375	4375	4375	0
308	20231124	161900	302399160	4375	4375	4375	4375	0
309	20231124	161800	302399160	4375	4375	4375	4375	0
310	20231124	161700	302399160	4375	4375	4375	4375	0
311	20231124	161600	302399160	4375	4375	4375	4375	0
312	20231124	161500	302399160	4375	4375	4375	4375	0
313	20231124	161400	302399160	4375	4375	4375	4375	0
314	20231124	161300	302399160	4375	4375	4375	4375	0
315	20231124	161200	302399160	4375	4375	4375	4375	0
316	20231124	161100	302399160	4375	4375	4375	4375	0
317	20231124	161000	302399160	4375	4375	4375	4375	0
318	20231124	160900	302399160	4375	4375	4375	4375	0
319	20231124	160800	302399160	4375	4375	4375	4375	0
320	20231124	160700	302399160	4375	4375	4375	4375	0
321	20231124	160600	302399160	4375	4375	4375	4375	0
322	20231124	160500	302399160	4375	4375	4375	4375	0
323	20231124	160400	302399160	4375	4375	4375	4375	0
324	20231124	160300	302399160	4375	4375	4375	4375	0
325	20231124	160200	302399160	4375	4375	4375	4375	0
326	20231124	160100	302399160	4375	4375	4375	4375	0
327	20231124	160000	302399160	4375	4375	4375	4375	0
328	20231124	155900	302399160	4375	4375	4375	4375	0
329	20231124	155800	302399160	4375	4375	4375	4375	0
330	20231124	155700	302399160	4375	4375	4375	4375	0
331	20231124	155600	302399160	4375	4375	4375	4375	0
332	20231124	155500	302399160	4375	4375	4375	4375	1337
333	20231124	155400	302399160	4375	4375	4375	4375	0
334	20231124	155300	302399160	4375	4375	4375	4375	0
335	20231124	155200	302399160	4375	4375	4375	4375	0
336	20231124	155100	302399160	4375	4375	4375	4375	0
337	20231124	155000	302399160	4375	4375	4375	4375	0
338	20231124	154900	302399160	4375	4375	4375	4375	0
339	20231124	154800	302399160	4375	4375	4375	4375	0
340	20231124	154700	302399160	4375	4375	4375	4375	0
341	20231124	154600	302399160	4375	4375	4375	4375	0
342	20231124	154500	302399160	4375	4375	4375	4375	0
343	20231124	154400	302399160	4375	4375	4375	4375	0
344	20231124	154300	302399160	4375	4375	4375	4375	0
345	20231124	154200	302399160	4375	4375	4375	4375	0
346	20231124	154100	302399160	4375	4375	4375	4375	0
347	20231124	154000	302399160	4375	4375	4375	4375	0
348	20231124	153900	302399160	4375	4375	4375	4375	0
349	20231124	153800	302399160	4375	4375	4375	4375	0
350	20231124	153700	302399160	4375	4375	4375	4375	0
351	20231124	153600	302399160	4375	4375	4375	4375	0
352	20231124	153500	302399160	4375	4375	4375	4375	0
353	20231124	153400	302399160	4375	4375	4375	4375	0
354	20231124	153300	302399160	4375	4375	4375	4375	0
355	20231124	153200	302399160	4375	4375	4375	4375	0
356	20231124	153100	302399160	4375	4375	4375	4375	0
357	20231124	153000	302399160	4375	4375	4375	4375	1337
358	20231124	152900	296549785	4345	4345	4345	4345	0
359	20231124	152800	296549785	4345	4345	4345	4345	0
360	20231124	152700	296549785	4345	4345	4345	4345	0
361	20231124	152600	296549785	4345	4345	4345	4345	0
362	20231124	152500	296549785	4345	4345	4345	4345	0
363	20231124	152400	296549785	4345	4345	4345	4345	0
364	20231124	152300	296549785	4345	4345	4345	4345	0
365	20231124	152200	296549785	4345	4345	4345	4345	0
366	20231124	152100	296549785	4345	4345	4345	4345	0
367	20231124	152000	296549785	4345	4345	4345	4345	0
368	20231124	151900	296549785	4345	4345	4345	4345	0
369	20231124	151800	296549785	4345	4345	4345	4345	0
370	20231124	151700	296549785	4345	4345	4345	4345	0
371	20231124	151600	296549785	4345	4345	4345	4345	1
372	20231124	151500	296545440	4345	4345	4345	4345	0
373	20231124	151400	296545440	4345	4345	4345	4345	0
374	20231124	151300	296545440	4345	4345	4345	4345	0
375	20231124	151200	296545440	4345	4345	4345	4345	0
376	20231124	151100	296545440	4345	4345	4345	4345	2
377	20231124	151000	296536750	4310	4310	4310	4310	12
378	20231124	150900	296485030	4310	4310	4310	4310	0
379	20231124	150800	296485030	4310	4310	4310	4310	25
380	20231124	150700	296377280	4310	4310	4310	4310	0
381	20231124	150600	296377280	4310	4310	4310	4310	1
382	20231124	150500	296372970	4360	4360	4360	4360	0
383	20231124	150400	296372970	4360	4360	4360	4360	431
384	20231124	150300	294493810	4360	4360	4360	4360	1
385	20231124	150200	294489450	4360	4355	4360	4355	181
386	20231124	150100	293700350	4355	4355	4355	4355	13
387	20231124	150000	293643735	4355	4355	4355	4355	1
388	20231124	145900	293639380	4355	4355	4355	4355	0
389	20231124	145800	293639380	4355	4355	4355	4355	1
390	20231124	145700	293635025	4310	4310	4310	4310	308
391	20231124	145600	292307545	4355	4355	4355	4355	0
392	20231124	145500	292307545	4355	4355	4355	4355	0
393	20231124	145400	292307545	4355	4355	4355	4355	1
394	20231124	145300	292303190	4355	4355	4355	4355	11
395	20231124	145200	292255285	4355	4355	4355	4355	0
396	20231124	145100	292255285	4355	4355	4355	4355	0
397	20231124	145000	292255285	4355	4355	4355	4355	0
398	20231124	144900	292255285	4355	4355	4355	4355	6
399	20231124	144800	292229155	4310	4310	4310	4310	10
400	20231124	144700	292186055	4355	4355	4355	4355	0
401	20231124	144600	292186055	4355	4355	4355	4355	0
402	20231124	144500	292186055	4355	4355	4355	4355	0
403	20231124	144400	292186055	4355	4355	4355	4355	3
404	20231124	144300	292172990	4300	4300	4300	4300	0
405	20231124	144200	292172990	4300	4300	4300	4300	0
406	20231124	144100	292172990	4300	4305	4305	4300	200
407	20231124	144000	291312835	4300	4300	4300	4300	0
408	20231124	143900	291312835	4300	4360	4360	4300	201
409	20231124	143800	290447745	4360	4360	4360	4360	6
410	20231124	143700	290421585	4360	4360	4360	4360	0
411	20231124	143600	290421585	4360	4360	4360	4360	2
412	20231124	143500	290412865	4360	4360	4360	4360	1
413	20231124	143400	290408505	4315	4315	4315	4315	50
414	20231124	143300	290192755	4345	4360	4360	4345	545
415	20231124	143200	287824365	4360	4360	4360	4360	1
416	20231124	143100	287820005	4355	4345	4355	4345	1025
417	20231124	143000	283361730	4345	4340	4345	4340	3050
418	20231124	142900	270111730	4315	4335	4335	4315	36
419	20231124	142800	269956370	4330	4325	4330	4325	102
420	20231124	142700	269514715	4320	4320	4320	4320	15
421	20231124	142600	269449915	4320	4320	4320	4320	873
422	20231124	142500	265678555	4320	4320	4320	4320	550
423	20231124	142400	263302555	4320	4320	4320	4320	0
424	20231124	142300	263302555	4320	4300	4320	4300	3858
425	20231124	142200	246712000	4300	4300	4300	4300	0
426	20231124	142100	246712000	4300	4300	4300	4300	32
427	20231124	142000	246574400	4300	4300	4300	4300	0
428	20231124	141900	246574400	4300	4300	4300	4300	0
429	20231124	141800	246574400	4300	4300	4300	4300	0
430	20231124	141700	246574400	4300	4300	4300	4300	296
431	20231124	141600	245301600	4300	4300	4300	4300	0
432	20231124	141500	245301600	4300	4300	4300	4300	0
433	20231124	141400	245301600	4300	4300	4300	4300	27
434	20231124	141300	245185500	4300	4300	4300	4300	0
435	20231124	141200	245185500	4300	4300	4300	4300	0
436	20231124	141100	245185500	4300	4265	4300	4265	2001
437	20231124	141000	236651200	4300	4300	4300	4300	5
438	20231124	140900	236629700	4260	4260	4260	4260	500
439	20231124	140800	234499700	4260	4285	4285	4260	455
440	20231124	140700	232561250	4300	4300	4300	4300	0
441	20231124	140600	232561250	4300	4295	4300	4295	2
442	20231124	140500	232552655	4250	4250	4250	4250	0
443	20231124	140400	232552655	4250	4250	4250	4250	0
444	20231124	140300	232552655	4250	4250	4250	4250	1200
445	20231124	140200	227452655	4295	4295	4295	4295	285
446	20231124	140100	226228580	4295	4295	4295	4295	0
447	20231124	140000	226228580	4295	4295	4295	4295	0
448	20231124	135900	226228580	4295	4295	4295	4295	0
449	20231124	135800	226228580	4295	4295	4295	4295	1
450	20231124	135700	226224285	4295	4295	4295	4295	1
451	20231124	135600	226219990	4250	4250	4250	4250	0
452	20231124	135500	226219990	4250	4250	4250	4250	0
453	20231124	135400	226219990	4250	4250	4250	4250	0
454	20231124	135300	226219990	4250	4280	4280	4250	36
455	20231124	135200	226066725	4290	4290	4290	4290	0
456	20231124	135100	226066725	4290	4290	4290	4290	0
457	20231124	135000	226066725	4290	4290	4290	4290	0
458	20231124	134900	226066725	4290	4290	4290	4290	0
459	20231124	134800	226066725	4290	4290	4290	4290	0
460	20231124	134700	226066725	4290	4290	4290	4290	0
461	20231124	134600	226066725	4290	4290	4290	4290	0
462	20231124	134500	226066725	4290	4290	4290	4290	0
463	20231124	134400	226066725	4290	4290	4290	4290	972
464	20231124	134300	221896845	4290	4290	4290	4290	28
465	20231124	134200	221776725	4290	4290	4290	4290	3
466	20231124	134100	221763855	4290	4290	4290	4290	37
467	20231124	134000	221605125	4285	4280	4285	4280	180
468	20231124	133900	220833835	4280	4280	4280	4280	0
469	20231124	133800	220833835	4280	4280	4280	4280	100
470	20231124	133700	220405835	4280	4280	4280	4280	290
471	20231124	133600	219164635	4275	4275	4275	4275	0
472	20231124	133500	219164635	4275	4275	4275	4275	0
473	20231124	133400	219164635	4275	4275	4275	4275	0
474	20231124	133300	219164635	4275	4275	4275	4275	0
475	20231124	133200	219164635	4275	4275	4275	4275	0
476	20231124	133100	219164635	4275	4275	4275	4275	100
477	20231124	133000	218737135	4275	4275	4275	4275	0
478	20231124	132900	218737135	4275	4275	4275	4275	0
479	20231124	132800	218737135	4275	4275	4275	4275	0
480	20231124	132700	218737135	4275	4275	4275	4275	1
481	20231124	132600	218732860	4275	4270	4275	4270	105
482	20231124	132500	218284495	4270	4270	4270	4270	0
483	20231124	132400	218284495	4270	4270	4270	4270	1
484	20231124	132300	218280225	4215	4215	4215	4215	0
485	20231124	132200	218280225	4215	4215	4215	4215	0
486	20231124	132100	218280225	4215	4215	4215	4215	0
487	20231124	132000	218280225	4215	4215	4215	4215	0
488	20231124	131900	218280225	4215	4215	4215	4215	0
489	20231124	131800	218280225	4215	4215	4215	4215	0
490	20231124	131700	218280225	4215	4215	4215	4215	0
491	20231124	131600	218280225	4215	4215	4215	4215	0
492	20231124	131500	218280225	4215	4215	4215	4215	0
493	20231124	131400	218280225	4215	4215	4215	4215	0
494	20231124	131300	218280225	4215	4215	4215	4215	0
495	20231124	131200	218280225	4215	4215	4215	4215	0
496	20231124	131100	218280225	4215	4215	4215	4215	0
497	20231124	131000	218280225	4215	4215	4215	4215	0
498	20231124	130900	218280225	4215	4215	4215	4215	0
499	20231124	130800	218280225	4215	4215	4215	4215	131
500	20231124	130700	217728060	4210	4210	4210	4210	0
501	20231124	130600	217728060	4210	4210	4210	4210	0
502	20231124	130500	217728060	4210	4220	4220	4210	100
503	20231124	130400	217306555	4270	4270	4270	4270	0
504	20231124	130300	217306555	4270	4270	4270	4270	0
505	20231124	130200	217306555	4270	4270	4270	4270	0
506	20231124	130100	217306555	4270	4270	4270	4270	17
507	20231124	130000	217233965	4270	4270	4270	4270	0
508	20231124	125900	217233965	4270	4270	4270	4270	3
509	20231124	125800	217221155	4270	4270	4270	4270	109
510	20231124	125700	216755725	4270	4270	4270	4270	300
511	20231124	125600	215474725	4270	4270	4270	4270	88
512	20231124	125500	215098965	4270	4270	4270	4270	0
513	20231124	125400	215098965	4270	4270	4270	4270	0
514	20231124	125300	215098965	4270	4270	4270	4270	0
515	20231124	125200	215098965	4270	4270	4270	4270	14
516	20231124	125100	215039185	4270	4270	4270	4270	77
517	20231124	125000	214710395	4270	4270	4270	4270	0
518	20231124	124900	214710395	4270	4270	4270	4270	0
519	20231124	124800	214710395	4270	4270	4270	4270	0
520	20231124	124700	214710395	4270	4270	4270	4270	0
521	20231124	124600	214710395	4270	4270	4270	4270	0
522	20231124	124500	214710395	4270	4270	4270	4270	0
523	20231124	124400	214710395	4270	4270	4270	4270	0
524	20231124	124300	214710395	4270	4270	4270	4270	0
525	20231124	124200	214710395	4270	4225	4270	4225	101
526	20231124	124100	214283625	4200	4200	4200	4200	0
527	20231124	124000	214283625	4200	4200	4200	4200	0
528	20231124	123900	214283625	4200	4200	4200	4200	0
529	20231124	123800	214283625	4200	4200	4200	4200	0
530	20231124	123700	214283625	4200	4200	4200	4200	0
531	20231124	123600	214283625	4200	4200	4200	4200	0
532	20231124	123500	214283625	4200	4200	4200	4200	0
533	20231124	123400	214283625	4200	4200	4200	4200	42
534	20231124	123300	214107225	4200	4205	4205	4200	1673
535	20231124	123200	207080550	4205	4205	4205	4205	66
536	20231124	123100	206803020	4200	4210	4210	4200	196
537	20231124	123000	205978870	4210	4210	4210	4210	61
538	20231124	122900	205722060	4220	4220	4220	4220	31
539	20231124	122800	205591240	4290	4290	4290	4290	0
540	20231124	122700	205591240	4290	4290	4290	4290	0
541	20231124	122600	205591240	4290	4290	4290	4290	0
542	20231124	122500	205591240	4290	4290	4290	4290	0
543	20231124	122400	205591240	4290	4290	4290	4290	0
544	20231124	122300	205591240	4290	4290	4290	4290	11
545	20231124	122200	205544050	4295	4295	4295	4295	0
546	20231124	122100	205544050	4295	4295	4295	4295	0
547	20231124	122000	205544050	4295	4295	4295	4295	0
548	20231124	121900	205544050	4295	4295	4295	4295	0
549	20231124	121800	205544050	4295	4295	4295	4295	8
550	20231124	121700	205509690	4300	4300	4300	4300	0
551	20231124	121600	205509690	4300	4300	4300	4300	1
552	20231124	121500	205505390	4300	4300	4300	4300	21
553	20231124	121400	205415090	4300	4300	4300	4300	250
554	20231124	121300	204340090	4300	4300	4300	4300	0
555	20231124	121200	204340090	4300	4300	4300	4300	0
556	20231124	121100	204340090	4300	4300	4300	4300	0
557	20231124	121000	204340090	4300	4300	4300	4300	1
558	20231124	120900	204335790	4300	4300	4300	4300	5
559	20231124	120800	204314290	4300	4275	4300	4275	6
560	20231124	120700	204288545	4275	4275	4275	4275	142
561	20231124	120600	203681495	4285	4285	4285	4285	26
562	20231124	120500	203570085	4285	4285	4285	4285	1
563	20231124	120400	203565800	4275	4275	4275	4275	0
564	20231124	120300	203565800	4275	4285	4285	4275	482
565	20231124	120200	201501945	4285	4285	4285	4285	0
566	20231124	120100	201501945	4285	4285	4285	4285	1
567	20231124	120000	201497660	4280	4280	4280	4280	0
568	20231124	115900	201497660	4280	4275	4280	4275	278
569	20231124	115800	200308210	4275	4275	4275	4275	0
570	20231124	115700	200308210	4275	4275	4275	4275	1
571	20231124	115600	200303935	4220	4220	4220	4220	0
572	20231124	115500	200303935	4220	4220	4220	4220	29
573	20231124	115400	200181555	4220	4220	4220	4220	0
574	20231124	115300	200181555	4220	4220	4220	4220	0
575	20231124	115200	200181555	4220	4220	4220	4220	0
576	20231124	115100	200181555	4220	4220	4220	4220	0
577	20231124	115000	200181555	4220	4220	4220	4220	0
578	20231124	114900	200181555	4220	4220	4220	4220	1
579	20231124	114800	200177335	4220	4220	4220	4220	0
580	20231124	114700	200177335	4220	4220	4220	4220	97
581	20231124	114600	199767995	4220	4220	4220	4220	0
582	20231124	114500	199767995	4220	4220	4220	4220	3
583	20231124	114400	199755335	4255	4255	4255	4255	235
584	20231124	114300	198755410	4255	4255	4255	4255	0
585	20231124	114200	198755410	4255	4255	4255	4255	1
586	20231124	114100	198751155	4255	4255	4255	4255	0
587	20231124	114000	198751155	4255	4255	4255	4255	0
588	20231124	113900	198751155	4255	4255	4255	4255	114
589	20231124	113800	198266085	4255	4255	4255	4255	0
590	20231124	113700	198266085	4255	4255	4255	4255	30
591	20231124	113600	198138435	4255	4255	4255	4255	0
592	20231124	113500	198138435	4255	4255	4255	4255	20
593	20231124	113400	198053335	4280	4280	4280	4280	0
594	20231124	113300	198053335	4280	4280	4280	4280	0
595	20231124	113200	198053335	4280	4280	4280	4280	0
596	20231124	113100	198053335	4280	4280	4280	4280	21
597	20231124	113000	197963455	4280	4280	4280	4280	98
598	20231124	112900	197544015	4285	4285	4285	4285	5
599	20231124	112800	197522590	4300	4300	4300	4300	4
600	20231124	112700	197505390	4300	4300	4300	4300	0
601	20231124	112600	197505390	4300	4300	4300	4300	0
602	20231124	112500	197505390	4300	4300	4300	4300	0
603	20231124	112400	197505390	4300	4300	4300	4300	1
604	20231124	112300	197501090	4315	4315	4315	4315	1
605	20231124	112200	197496775	4300	4300	4300	4300	0
606	20231124	112100	197496775	4300	4300	4300	4300	0
607	20231124	112000	197496775	4300	4300	4300	4300	1
608	20231124	111900	197492475	4320	4320	4320	4320	1
609	20231124	111800	197488155	4320	4320	4320	4320	0
610	20231124	111700	197488155	4320	4320	4320	4320	966
611	20231124	111600	193315035	4320	4320	4320	4320	0
612	20231124	111500	193315035	4320	4320	4320	4320	0
613	20231124	111400	193315035	4320	4320	4320	4320	1
614	20231124	111300	193310715	4320	4320	4320	4320	0
615	20231124	111200	193310715	4320	4320	4320	4320	201
616	20231124	111100	192442395	4320	4320	4320	4320	0
617	20231124	111000	192442395	4320	4320	4320	4320	0
618	20231124	110900	192442395	4320	4320	4320	4320	0
619	20231124	110800	192442395	4320	4320	4320	4320	0
620	20231124	110700	192442395	4320	4320	4320	4320	49
621	20231124	110600	192230715	4320	4320	4320	4320	0
622	20231124	110500	192230715	4320	4320	4320	4320	1
623	20231124	110400	192226395	4310	4305	4310	4305	211
624	20231124	110300	191317320	4305	4305	4305	4305	0
625	20231124	110200	191317320	4305	4305	4305	4305	2054
626	20231124	110100	182474850	4305	4310	4310	4305	50
627	20231124	110000	182259595	4310	4310	4310	4310	33
628	20231124	105900	182117365	4310	4310	4310	4310	163
629	20231124	105800	181414835	4220	4220	4220	4220	0
630	20231124	105700	181414835	4220	4220	4220	4220	0
631	20231124	105600	181414835	4220	4220	4220	4220	0
632	20231124	105500	181414835	4220	4220	4220	4220	0
633	20231124	105400	181414835	4220	4220	4220	4220	5
634	20231124	105300	181393735	4315	4315	4315	4315	0
635	20231124	105200	181393735	4315	4315	4315	4315	333
636	20231124	105100	179956840	4315	4315	4315	4315	5
637	20231124	105000	179935265	4315	4315	4315	4315	1
638	20231124	104900	179930950	4185	4185	4185	4185	0
639	20231124	104800	179930950	4185	4185	4185	4185	0
640	20231124	104700	179930950	4185	4185	4185	4185	323
641	20231124	104600	178579195	4185	4185	4185	4185	176
642	20231124	104500	177842635	4185	4150	4185	4150	8
643	20231124	104400	177809190	4150	4150	4150	4150	48
644	20231124	104300	177609990	4150	4150	4150	4150	0
645	20231124	104200	177609990	4150	4150	4150	4150	0
646	20231124	104100	177609990	4150	4150	4150	4150	0
647	20231124	104000	177609990	4150	4150	4150	4150	0
648	20231124	103900	177609990	4150	4150	4150	4150	1
649	20231124	103800	177605840	4130	4130	4130	4130	10
650	20231124	103700	177564540	4140	4140	4140	4140	10
651	20231124	103600	177523140	4150	4185	4185	4150	1024
652	20231124	103500	173267050	4185	4185	4185	4185	0
653	20231124	103400	173267050	4185	4185	4185	4185	0
654	20231124	103300	173267050	4185	4185	4185	4185	0
655	20231124	103200	173267050	4185	4230	4230	4185	182
656	20231124	103100	172504665	4325	4330	4330	4325	3
657	20231124	103000	172491680	4335	4335	4335	4335	0
658	20231124	102900	172491680	4335	4335	4335	4335	0
659	20231124	102800	172491680	4335	4335	4335	4335	1
660	20231124	102700	172487345	4345	4345	4345	4345	1
661	20231124	102600	172483000	4200	4300	4300	4200	5500
662	20231124	102500	149357850	4345	4300	4345	4300	23
663	20231124	102400	149258815	4250	4230	4250	4200	6062
664	20231124	102300	123746540	4200	4195	4200	4195	51
665	20231124	102200	123532345	4195	4195	4195	4195	515
666	20231124	102100	121371920	4195	4195	4195	4195	1
667	20231124	102000	121367725	4195	4195	4195	4195	0
668	20231124	101900	121367725	4195	4195	4195	4195	15
669	20231124	101800	121304800	4195	4195	4195	4195	3318
670	20231124	101700	107385790	4195	4190	4195	4190	182
671	20231124	101600	106622785	4195	4195	4195	4195	0
672	20231124	101500	106622785	4195	4195	4195	4195	0
673	20231124	101400	106622785	4195	4195	4195	4195	0
674	20231124	101300	106622785	4195	4195	4195	4195	0
675	20231124	101200	106622785	4195	4195	4195	4195	2
676	20231124	101100	106614395	4190	4190	4190	4190	98
677	20231124	101000	106203775	4195	4190	4195	4190	102
678	20231124	100900	105776385	4150	4150	4150	4150	0
679	20231124	100800	105776385	4150	4150	4150	4150	0
680	20231124	100700	105776385	4150	4150	4150	4150	5
681	20231124	100600	105755635	4190	4190	4190	4190	3
682	20231124	100500	105743065	4195	4190	4195	4190	47
683	20231124	100400	105546130	4190	4190	4190	4190	1
684	20231124	100300	105541940	4190	4190	4190	4190	1
685	20231124	100200	105537750	4190	4190	4190	4190	0
686	20231124	100100	105537750	4190	4190	4190	4190	93
687	20231124	100000	105148080	4190	4130	4195	4130	1149
688	20231124	095900	100337250	4065	4065	4065	4065	0
689	20231124	095800	100337250	4065	4035	4065	4035	70
690	20231124	095700	100052825	4035	4030	4035	4030	200
691	20231124	095600	99246075	4030	4030	4030	4030	0
692	20231124	095500	99246075	4030	4030	4030	4030	15
693	20231124	095400	99185625	4030	4030	4030	4030	1
694	20231124	095300	99181595	4025	4025	4025	4025	9
695	20231124	095200	99145370	4025	4025	4025	4025	201
696	20231124	095100	98336345	4025	4025	4025	4025	100
697	20231124	095000	97933845	4025	4025	4025	4025	0
698	20231124	094900	97933845	4025	4025	4025	4025	3
699	20231124	094800	97921770	3980	3980	3980	3980	100
700	20231124	094700	97523770	4025	4025	4025	4025	100
701	20231124	094600	97121270	4025	4025	4025	4025	0
702	20231124	094500	97121270	4025	4025	4025	4025	3
703	20231124	094400	97109195	4035	4035	4035	4035	0
704	20231124	094300	97109195	4035	4035	4035	4035	0
705	20231124	094200	97109195	4035	4035	4035	4035	0
706	20231124	094100	97109195	4035	4035	4035	4035	0
707	20231124	094000	97109195	4035	4035	4035	4035	0
708	20231124	093900	97109195	4035	4035	4035	4035	0
709	20231124	093800	97109195	4035	4035	4035	4035	1
710	20231124	093700	97105160	4060	3950	4060	3915	334
711	20231124	093600	95768430	3960	3920	4060	3920	21
712	20231124	093500	95685520	3920	4000	4000	3920	110
713	20231124	093400	95254240	3915	3920	3920	3915	8300
714	20231124	093300	62758595	4070	4070	4070	4070	0
715	20231124	093200	62758595	4070	4070	4070	4070	523
716	20231124	093100	60629985	4080	4080	4080	4080	0
717	20231124	093000	60629985	4080	4080	4080	4080	34
718	20231124	092900	60491265	4085	4085	4085	4085	1
719	20231124	092800	60487180	4095	4095	4095	4095	0
720	20231124	092700	60487180	4095	4095	4095	4095	6
721	20231124	092600	60462610	4100	4100	4100	4100	0
722	20231124	092500	60462610	4100	4100	4100	4100	11
723	20231124	092400	60417510	4100	4100	4100	4100	0
724	20231124	092300	60417510	4100	4090	4100	4090	340
725	20231124	092200	59025910	4100	3900	4115	3805	2048
726	20231124	092100	51081065	4150	4150	4150	4150	0
727	20231124	092000	51081065	4150	4150	4150	4150	0
728	20231124	091900	51081065	4150	3950	4150	3825	348
729	20231124	091800	49732420	4005	4035	4035	4000	3610
730	20231124	091700	35273085	4020	4100	4100	4020	150
731	20231124	091600	34667660	4185	4185	4185	4185	0
732	20231124	091500	34667660	4185	4190	4190	4185	12
733	20231124	091400	34617385	4190	4190	4190	4190	1
734	20231124	091300	34613195	4185	4185	4185	4185	30
735	20231124	091200	34487645	4185	4185	4185	4185	23
736	20231124	091100	34391390	4185	4190	4190	4185	17
737	20231124	091000	34320210	4120	4195	4195	4120	11
738	20231124	090900	34274815	4175	4195	4195	4175	24
739	20231124	090800	34174215	4195	4195	4195	4195	0
740	20231124	090700	34174215	4195	4195	4195	4195	508
741	20231124	090600	32043155	4195	4195	4195	4195	31
742	20231124	090500	31913110	4200	4200	4200	4200	2
743	20231124	090400	31904710	4195	4200	4200	4195	209
744	20231124	090300	31026940	4230	4300	4300	4230	441
745	20231124	090200	29148540	4300	4300	4300	4300	391
746	20231124	090100	27467240	4350	4350	4350	4345	930
747	20231124	090000	23422320	4350	4290	4350	4290	5456