KissMeData/092300/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	195900	296518500	4260	4260	4260	4260	455
3	20231124	195800	296518500	4260	4260	4260	4260	0
4	20231124	195700	296518500	4260	4260	4260	4260	0
5	20231124	195600	296518500	4260	4260	4260	4260	0
6	20231124	195500	296518500	4260	4260	4260	4260	0
7	20231124	195400	296518500	4260	4260	4260	4260	0
8	20231124	195300	296518500	4260	4260	4260	4260	0
9	20231124	195200	296518500	4260	4260	4260	4260	0
10	20231124	195100	296518500	4260	4260	4260	4260	0
11	20231124	195000	296518500	4260	4260	4260	4260	0
12	20231124	194900	296518500	4260	4260	4260	4260	0
13	20231124	194800	296518500	4260	4260	4260	4260	0
14	20231124	194700	296518500	4260	4260	4260	4260	0
15	20231124	194600	296518500	4260	4260	4260	4260	0
16	20231124	194500	296518500	4260	4260	4260	4260	0
17	20231124	194400	296518500	4260	4260	4260	4260	0
18	20231124	194300	296518500	4260	4260	4260	4260	0
19	20231124	194200	296518500	4260	4260	4260	4260	0
20	20231124	194100	296518500	4260	4260	4260	4260	0
21	20231124	194000	296518500	4260	4260	4260	4260	0
22	20231124	193900	296518500	4260	4260	4260	4260	0
23	20231124	193800	296518500	4260	4260	4260	4260	0
24	20231124	193700	296518500	4260	4260	4260	4260	0
25	20231124	193600	296518500	4260	4260	4260	4260	0
26	20231124	193500	296518500	4260	4260	4260	4260	0
27	20231124	193400	296518500	4260	4260	4260	4260	0
28	20231124	193300	296518500	4260	4260	4260	4260	0
29	20231124	193200	296518500	4260	4260	4260	4260	0
30	20231124	193100	296518500	4260	4260	4260	4260	0
31	20231124	193000	296518500	4260	4260	4260	4260	0
32	20231124	192900	296518500	4260	4260	4260	4260	455
33	20231124	192800	296518500	4260	4260	4260	4260	0
34	20231124	192700	296518500	4260	4260	4260	4260	0
35	20231124	192600	296518500	4260	4260	4260	4260	0
36	20231124	192500	296518500	4260	4260	4260	4260	0
37	20231124	192400	296518500	4260	4260	4260	4260	0
38	20231124	192300	296518500	4260	4260	4260	4260	0
39	20231124	192200	296518500	4260	4260	4260	4260	0
40	20231124	192100	296518500	4260	4260	4260	4260	0
41	20231124	192000	296518500	4260	4260	4260	4260	0
42	20231124	191900	296518500	4260	4260	4260	4260	0
43	20231124	191800	296518500	4260	4260	4260	4260	0
44	20231124	191700	296518500	4260	4260	4260	4260	0
45	20231124	191600	296518500	4260	4260	4260	4260	0
46	20231124	191500	296518500	4260	4260	4260	4260	0
47	20231124	191400	296518500	4260	4260	4260	4260	0
48	20231124	191300	296518500	4260	4260	4260	4260	0
49	20231124	191200	296518500	4260	4260	4260	4260	0
50	20231124	191100	296518500	4260	4260	4260	4260	0
51	20231124	191000	296518500	4260	4260	4260	4260	0
52	20231124	190900	296518500	4260	4260	4260	4260	0
53	20231124	190800	296518500	4260	4260	4260	4260	0
54	20231124	190700	296518500	4260	4260	4260	4260	0
55	20231124	190600	296518500	4260	4260	4260	4260	0
56	20231124	190500	296518500	4260	4260	4260	4260	0
57	20231124	190400	296518500	4260	4260	4260	4260	0
58	20231124	190300	296518500	4260	4260	4260	4260	0
59	20231124	190200	296518500	4260	4260	4260	4260	0
60	20231124	190100	296518500	4260	4260	4260	4260	0
61	20231124	190000	296518500	4260	4260	4260	4260	0
62	20231124	185900	296518500	4260	4260	4260	4260	455
63	20231124	185800	296518500	4260	4260	4260	4260	0
64	20231124	185700	296518500	4260	4260	4260	4260	0
65	20231124	185600	296518500	4260	4260	4260	4260	0
66	20231124	185500	296518500	4260	4260	4260	4260	0
67	20231124	185400	296518500	4260	4260	4260	4260	0
68	20231124	185300	296518500	4260	4260	4260	4260	0
69	20231124	185200	296518500	4260	4260	4260	4260	0
70	20231124	185100	296518500	4260	4260	4260	4260	0
71	20231124	185000	296518500	4260	4260	4260	4260	0
72	20231124	184900	296518500	4260	4260	4260	4260	0
73	20231124	184800	296518500	4260	4260	4260	4260	0
74	20231124	184700	296518500	4260	4260	4260	4260	0
75	20231124	184600	296518500	4260	4260	4260	4260	0
76	20231124	184500	296518500	4260	4260	4260	4260	0
77	20231124	184400	296518500	4260	4260	4260	4260	0
78	20231124	184300	296518500	4260	4260	4260	4260	0
79	20231124	184200	296518500	4260	4260	4260	4260	0
80	20231124	184100	296518500	4260	4260	4260	4260	0
81	20231124	184000	296518500	4260	4260	4260	4260	0
82	20231124	183900	296518500	4260	4260	4260	4260	0
83	20231124	183800	296518500	4260	4260	4260	4260	0
84	20231124	183700	296518500	4260	4260	4260	4260	0
85	20231124	183600	296518500	4260	4260	4260	4260	0
86	20231124	183500	296518500	4260	4260	4260	4260	0
87	20231124	183400	296518500	4260	4260	4260	4260	0
88	20231124	183300	296518500	4260	4260	4260	4260	0
89	20231124	183200	296518500	4260	4260	4260	4260	0
90	20231124	183100	296518500	4260	4260	4260	4260	0
91	20231124	183000	296518500	4260	4260	4260	4260	0
92	20231124	182900	296518500	4260	4260	4260	4260	455
93	20231124	182800	296518500	4260	4260	4260	4260	0
94	20231124	182700	296518500	4260	4260	4260	4260	0
95	20231124	182600	296518500	4260	4260	4260	4260	0
96	20231124	182500	296518500	4260	4260	4260	4260	0
97	20231124	182400	296518500	4260	4260	4260	4260	0
98	20231124	182300	296518500	4260	4260	4260	4260	0
99	20231124	182200	296518500	4260	4260	4260	4260	0
100	20231124	182100	296518500	4260	4260	4260	4260	0
101	20231124	182000	296518500	4260	4260	4260	4260	0
102	20231124	181900	296518500	4260	4260	4260	4260	0
103	20231124	181800	296518500	4260	4260	4260	4260	0
104	20231124	181700	296518500	4260	4260	4260	4260	0
105	20231124	181600	296518500	4260	4260	4260	4260	0
106	20231124	181500	296518500	4260	4260	4260	4260	0
107	20231124	181400	296518500	4260	4260	4260	4260	0
108	20231124	181300	296518500	4260	4260	4260	4260	0
109	20231124	181200	296518500	4260	4260	4260	4260	0
110	20231124	181100	296518500	4260	4260	4260	4260	0
111	20231124	181000	296518500	4260	4260	4260	4260	0
112	20231124	180900	296518500	4260	4260	4260	4260	0
113	20231124	180800	296518500	4260	4260	4260	4260	0
114	20231124	180700	296518500	4260	4260	4260	4260	0
115	20231124	180600	296518500	4260	4260	4260	4260	0
116	20231124	180500	296518500	4260	4260	4260	4260	0
117	20231124	180400	296518500	4260	4260	4260	4260	0
118	20231124	180300	296518500	4260	4260	4260	4260	0
119	20231124	180200	296518500	4260	4260	4260	4260	0
120	20231124	180100	296518500	4260	4260	4260	4260	0
121	20231124	180000	296518500	4260	4260	4260	4260	0
122	20231124	175900	296518500	4260	4260	4260	4260	455
123	20231124	175800	296518500	4260	4260	4260	4260	0
124	20231124	175700	296518500	4260	4260	4260	4260	0
125	20231124	175600	296518500	4260	4260	4260	4260	0
126	20231124	175500	296518500	4260	4260	4260	4260	0
127	20231124	175400	296518500	4260	4260	4260	4260	0
128	20231124	175300	296518500	4260	4260	4260	4260	0
129	20231124	175200	296518500	4260	4260	4260	4260	0
130	20231124	175100	296518500	4260	4260	4260	4260	0
131	20231124	175000	296518500	4260	4260	4260	4260	0
132	20231124	174900	296518500	4260	4260	4260	4260	0
133	20231124	174800	296518500	4260	4260	4260	4260	0
134	20231124	174700	296518500	4260	4260	4260	4260	0
135	20231124	174600	296518500	4260	4260	4260	4260	0
136	20231124	174500	296518500	4260	4260	4260	4260	0
137	20231124	174400	296518500	4260	4260	4260	4260	0
138	20231124	174300	296518500	4260	4260	4260	4260	0
139	20231124	174200	296518500	4260	4260	4260	4260	0
140	20231124	174100	296518500	4260	4260	4260	4260	0
141	20231124	174000	296518500	4260	4260	4260	4260	0
142	20231124	173900	296518500	4260	4260	4260	4260	0
143	20231124	173800	296518500	4260	4260	4260	4260	0
144	20231124	173700	296518500	4260	4260	4260	4260	0
145	20231124	173600	296518500	4260	4260	4260	4260	0
146	20231124	173500	296518500	4260	4260	4260	4260	0
147	20231124	173400	296518500	4260	4260	4260	4260	0
148	20231124	173300	296518500	4260	4260	4260	4260	0
149	20231124	173200	296518500	4260	4260	4260	4260	0
150	20231124	173100	296518500	4260	4260	4260	4260	0
151	20231124	173000	296518500	4260	4260	4260	4260	0
152	20231124	172900	296518500	4260	4260	4260	4260	455
153	20231124	172800	296518500	4260	4260	4260	4260	0
154	20231124	172700	296518500	4260	4260	4260	4260	0
155	20231124	172600	296518500	4260	4260	4260	4260	0
156	20231124	172500	296518500	4260	4260	4260	4260	0
157	20231124	172400	296518500	4260	4260	4260	4260	0
158	20231124	172300	296518500	4260	4260	4260	4260	0
159	20231124	172200	296518500	4260	4260	4260	4260	0
160	20231124	172100	296518500	4260	4260	4260	4260	0
161	20231124	172000	296518500	4260	4260	4260	4260	0
162	20231124	171900	296518500	4260	4260	4260	4260	0
163	20231124	171800	296518500	4260	4260	4260	4260	0
164	20231124	171700	296518500	4260	4260	4260	4260	0
165	20231124	171600	296518500	4260	4260	4260	4260	0
166	20231124	171500	296518500	4260	4260	4260	4260	0
167	20231124	171400	296518500	4260	4260	4260	4260	0
168	20231124	171300	296518500	4260	4260	4260	4260	0
169	20231124	171200	296518500	4260	4260	4260	4260	0
170	20231124	171100	296518500	4260	4260	4260	4260	0
171	20231124	171000	296518500	4260	4260	4260	4260	0
172	20231124	170900	296518500	4260	4260	4260	4260	0
173	20231124	170800	296518500	4260	4260	4260	4260	0
174	20231124	170700	296518500	4260	4260	4260	4260	0
175	20231124	170600	296518500	4260	4260	4260	4260	0
176	20231124	170500	296518500	4260	4260	4260	4260	0
177	20231124	170400	296518500	4260	4260	4260	4260	0
178	20231124	170300	296518500	4260	4260	4260	4260	0
179	20231124	170200	296518500	4260	4260	4260	4260	0
180	20231124	170100	296518500	4260	4260	4260	4260	0
181	20231124	170000	296518500	4260	4260	4260	4260	0
182	20231124	165900	296518500	4260	4260	4260	4260	455
183	20231124	165800	296518500	4260	4260	4260	4260	0
184	20231124	165700	296518500	4260	4260	4260	4260	0
185	20231124	165600	296518500	4260	4260	4260	4260	0
186	20231124	165500	296518500	4260	4260	4260	4260	0
187	20231124	165400	296518500	4260	4260	4260	4260	0
188	20231124	165300	296518500	4260	4260	4260	4260	0
189	20231124	165200	296518500	4260	4260	4260	4260	0
190	20231124	165100	296518500	4260	4260	4260	4260	0
191	20231124	165000	296518500	4260	4260	4260	4260	0
192	20231124	164900	296518500	4260	4260	4260	4260	0
193	20231124	164800	296518500	4260	4260	4260	4260	0
194	20231124	164700	296518500	4260	4260	4260	4260	0
195	20231124	164600	296518500	4260	4260	4260	4260	0
196	20231124	164500	296518500	4260	4260	4260	4260	0
197	20231124	164400	296518500	4260	4260	4260	4260	0
198	20231124	164300	296518500	4260	4260	4260	4260	0
199	20231124	164200	296518500	4260	4260	4260	4260	0
200	20231124	164100	296518500	4260	4260	4260	4260	0
201	20231124	164000	296518500	4260	4260	4260	4260	0
202	20231124	163900	296518500	4260	4260	4260	4260	0
203	20231124	163800	296518500	4260	4260	4260	4260	0
204	20231124	163700	296518500	4260	4260	4260	4260	0
205	20231124	163600	296518500	4260	4260	4260	4260	0
206	20231124	163500	296518500	4260	4260	4260	4260	0
207	20231124	163400	296518500	4260	4260	4260	4260	0
208	20231124	163300	296518500	4260	4260	4260	4260	0
209	20231124	163200	296518500	4260	4260	4260	4260	0
210	20231124	163100	296518500	4260	4260	4260	4260	0
211	20231124	163000	296518500	4260	4260	4260	4260	0
212	20231124	162900	296518500	4260	4260	4260	4260	455
213	20231124	162800	296518500	4260	4260	4260	4260	0
214	20231124	162700	296518500	4260	4260	4260	4260	0
215	20231124	162600	296518500	4260	4260	4260	4260	0
216	20231124	162500	296518500	4260	4260	4260	4260	0
217	20231124	162400	296518500	4260	4260	4260	4260	0
218	20231124	162300	296518500	4260	4260	4260	4260	0
219	20231124	162200	296518500	4260	4260	4260	4260	0
220	20231124	162100	296518500	4260	4260	4260	4260	0
221	20231124	162000	296518500	4260	4260	4260	4260	0
222	20231124	161900	296518500	4260	4260	4260	4260	0
223	20231124	161800	296518500	4260	4260	4260	4260	0
224	20231124	161700	296518500	4260	4260	4260	4260	0
225	20231124	161600	296518500	4260	4260	4260	4260	0
226	20231124	161500	296518500	4260	4260	4260	4260	0
227	20231124	161400	296518500	4260	4260	4260	4260	0
228	20231124	161300	296518500	4260	4260	4260	4260	0
229	20231124	161200	296518500	4260	4260	4260	4260	0
230	20231124	161100	296518500	4260	4260	4260	4260	0
231	20231124	161000	296518500	4260	4260	4260	4260	0
232	20231124	160900	296518500	4260	4260	4260	4260	0
233	20231124	160800	296518500	4260	4260	4260	4260	0
234	20231124	160700	296518500	4260	4260	4260	4260	0
235	20231124	160600	296518500	4260	4260	4260	4260	0
236	20231124	160500	296518500	4260	4260	4260	4260	0
237	20231124	160400	296518500	4260	4260	4260	4260	0
238	20231124	160300	296518500	4260	4260	4260	4260	0
239	20231124	160200	296518500	4260	4260	4260	4260	0
240	20231124	160100	296518500	4260	4260	4260	4260	0
241	20231124	160000	296518500	4260	4260	4260	4260	0
242	20231124	155900	296518500	4260	4260	4260	4260	455
243	20231124	155800	296518500	4260	4260	4260	4260	0
244	20231124	155700	296518500	4260	4260	4260	4260	0
245	20231124	155600	296518500	4260	4260	4260	4260	0
246	20231124	155500	296518500	4260	4260	4260	4260	0
247	20231124	155400	296518500	4260	4260	4260	4260	0
248	20231124	155300	296518500	4260	4260	4260	4260	0
249	20231124	155200	296518500	4260	4260	4260	4260	0
250	20231124	155100	296518500	4260	4260	4260	4260	0
251	20231124	155000	296518500	4260	4260	4260	4260	0
252	20231124	154900	296518500	4260	4260	4260	4260	0
253	20231124	154800	296518500	4260	4260	4260	4260	0
254	20231124	154700	296518500	4260	4260	4260	4260	0
255	20231124	154600	296518500	4260	4260	4260	4260	0
256	20231124	154500	296518500	4260	4260	4260	4260	0
257	20231124	154400	296518500	4260	4260	4260	4260	0
258	20231124	154300	296518500	4260	4260	4260	4260	0
259	20231124	154200	296518500	4260	4260	4260	4260	0
260	20231124	154100	296518500	4260	4260	4260	4260	0
261	20231124	154000	296518500	4260	4260	4260	4260	0
262	20231124	153900	296518500	4260	4260	4260	4260	0
263	20231124	153800	296518500	4260	4260	4260	4260	0
264	20231124	153700	296518500	4260	4260	4260	4260	0
265	20231124	153600	296518500	4260	4260	4260	4260	0
266	20231124	153500	296518500	4260	4260	4260	4260	0
267	20231124	153400	296518500	4260	4260	4260	4260	0
268	20231124	153300	296518500	4260	4260	4260	4260	0
269	20231124	153200	296518500	4260	4260	4260	4260	0
270	20231124	153100	296518500	4260	4260	4260	4260	0
271	20231124	153000	296518500	4260	4260	4260	4260	455
272	20231124	152900	294580200	4280	4280	4280	4280	0
273	20231124	152800	294580200	4280	4280	4280	4280	0
274	20231124	152700	294580200	4280	4280	4280	4280	0
275	20231124	152600	294580200	4280	4280	4280	4280	0
276	20231124	152500	294580200	4280	4280	4280	4280	0
277	20231124	152400	294580200	4280	4280	4280	4280	0
278	20231124	152300	294580200	4280	4280	4280	4280	0
279	20231124	152200	294580200	4280	4280	4280	4280	0
280	20231124	152100	294580200	4280	4280	4280	4280	0
281	20231124	152000	294580200	4280	4280	4280	4280	0
282	20231124	151900	294580200	4280	4280	4280	4280	0
283	20231124	151800	294580200	4280	4280	4280	4280	0
284	20231124	151700	294580200	4280	4280	4280	4280	1
285	20231124	151600	294575920	4280	4280	4280	4280	2
286	20231124	151500	294567360	4280	4280	4280	4280	1
287	20231124	151400	294563080	4280	4280	4280	4280	0
288	20231124	151300	294563080	4280	4280	4280	4280	0
289	20231124	151200	294563080	4280	4275	4280	4275	3
290	20231124	151100	294550250	4275	4275	4275	4270	1013
291	20231124	151000	290224675	4275	4260	4275	4260	593
292	20231124	150900	287698480	4275	4275	4275	4275	0
293	20231124	150800	287698480	4275	4275	4275	4275	1
294	20231124	150700	287694205	4275	4275	4275	4275	300
295	20231124	150600	286411705	4275	4275	4275	4275	0
296	20231124	150500	286411705	4275	4275	4275	4275	0
297	20231124	150400	286411705	4275	4275	4275	4275	0
298	20231124	150300	286411705	4275	4275	4275	4275	11
299	20231124	150200	286364680	4275	4275	4275	4275	1
300	20231124	150100	286360405	4265	4265	4265	4265	0
301	20231124	150000	286360405	4265	4275	4275	4265	101
302	20231124	145900	285928640	4275	4275	4275	4275	1
303	20231124	145800	285924365	4265	4265	4265	4265	2
304	20231124	145700	285915835	4275	4275	4275	4275	0
305	20231124	145600	285915835	4275	4270	4275	4265	4
306	20231124	145500	285898755	4275	4275	4275	4275	0
307	20231124	145400	285898755	4275	4275	4275	4275	0
308	20231124	145300	285898755	4275	4275	4275	4275	0
309	20231124	145200	285898755	4275	4275	4275	4275	1
310	20231124	145100	285894480	4255	4255	4255	4255	1
311	20231124	145000	285890225	4275	4275	4275	4275	0
312	20231124	144900	285890225	4275	4275	4275	4275	0
313	20231124	144800	285890225	4275	4275	4275	4275	0
314	20231124	144700	285890225	4275	4255	4275	4255	11
315	20231124	144600	285843380	4255	4255	4255	4255	0
316	20231124	144500	285843380	4255	4255	4255	4255	0
317	20231124	144400	285843380	4255	4255	4255	4255	0
318	20231124	144300	285843380	4255	4255	4255	4255	0
319	20231124	144200	285843380	4255	4255	4255	4255	2000
320	20231124	144100	277333380	4255	4275	4275	4255	4
321	20231124	144000	277316320	4255	4260	4260	4255	500
322	20231124	143900	275187705	4255	4255	4255	4255	0
323	20231124	143800	275187705	4255	4255	4255	4255	1
324	20231124	143700	275183450	4255	4255	4255	4255	0
325	20231124	143600	275183450	4255	4260	4260	4255	768
326	20231124	143500	271915110	4260	4280	4280	4260	735
327	20231124	143400	268779330	4260	4260	4260	4260	0
328	20231124	143300	268779330	4260	4260	4260	4260	1020
329	20231124	143200	264434130	4280	4280	4280	4280	1
330	20231124	143100	264429850	4260	4260	4260	4260	0
331	20231124	143000	264429850	4260	4260	4260	4260	0
332	20231124	142900	264429850	4260	4260	4260	4260	0
333	20231124	142800	264429850	4260	4280	4280	4260	2
334	20231124	142700	264421310	4280	4260	4280	4260	2
335	20231124	142600	264412770	4265	4265	4280	4260	16
336	20231124	142500	264344520	4265	4265	4265	4265	6
337	20231124	142400	264318930	4260	4260	4260	4260	0
338	20231124	142300	264318930	4260	4260	4260	4260	0
339	20231124	142200	264318930	4260	4260	4260	4260	0
340	20231124	142100	264318930	4260	4260	4260	4260	1
341	20231124	142000	264314670	4280	4280	4280	4280	0
342	20231124	141900	264314670	4280	4280	4280	4280	1
343	20231124	141800	264310390	4260	4260	4260	4260	6
344	20231124	141700	264284830	4260	4260	4260	4260	0
345	20231124	141600	264284830	4260	4260	4260	4260	0
346	20231124	141500	264284830	4260	4260	4260	4260	0
347	20231124	141400	264284830	4260	4260	4260	4260	0
348	20231124	141300	264284830	4260	4260	4260	4260	0
349	20231124	141200	264284830	4260	4260	4260	4260	11
350	20231124	141100	264237970	4280	4280	4280	4280	1
351	20231124	141000	264233690	4260	4260	4260	4260	0
352	20231124	140900	264233690	4260	4260	4260	4260	0
353	20231124	140800	264233690	4260	4260	4260	4260	0
354	20231124	140700	264233690	4260	4260	4260	4260	0
355	20231124	140600	264233690	4260	4280	4280	4260	11
356	20231124	140500	264186650	4260	4260	4260	4260	0
357	20231124	140400	264186650	4260	4260	4260	4260	0
358	20231124	140300	264186650	4260	4260	4260	4260	0
359	20231124	140200	264186650	4260	4280	4280	4260	2
360	20231124	140100	264178110	4260	4260	4260	4260	0
361	20231124	140000	264178110	4260	4260	4260	4260	500
362	20231124	135900	262048110	4260	4260	4260	4260	0
363	20231124	135800	262048110	4260	4260	4260	4260	0
364	20231124	135700	262048110	4260	4260	4260	4260	0
365	20231124	135600	262048110	4260	4260	4260	4260	100
366	20231124	135500	261622110	4260	4260	4260	4260	0
367	20231124	135400	261622110	4260	4260	4280	4260	3
368	20231124	135300	261609310	4280	4265	4280	4260	241
369	20231124	135200	260581755	4265	4265	4265	4265	0
370	20231124	135100	260581755	4265	4265	4265	4265	1
371	20231124	135000	260577490	4280	4280	4280	4260	4
372	20231124	134900	260560390	4265	4265	4265	4265	600
373	20231124	134800	258001390	4265	4265	4265	4265	0
374	20231124	134700	258001390	4265	4265	4265	4265	0
375	20231124	134600	258001390	4265	4265	4265	4265	1
376	20231124	134500	257997125	4260	4260	4260	4260	0
377	20231124	134400	257997125	4260	4265	4265	4260	291
378	20231124	134300	256756095	4265	4265	4265	4265	1
379	20231124	134200	256751830	4280	4280	4280	4280	2
380	20231124	134100	256743270	4265	4265	4265	4265	1
381	20231124	134000	256739005	4280	4280	4280	4280	100
382	20231124	133900	256311005	4265	4270	4270	4265	362
383	20231124	133800	254766660	4280	4280	4280	4280	0
384	20231124	133700	254766660	4280	4280	4280	4280	410
385	20231124	133600	253011860	4265	4265	4265	4265	0
386	20231124	133500	253011860	4265	4265	4265	4265	1
387	20231124	133400	253007595	4280	4280	4280	4280	0
388	20231124	133300	253007595	4280	4280	4280	4280	0
389	20231124	133200	253007595	4280	4280	4280	4280	0
390	20231124	133100	253007595	4280	4280	4280	4280	10
391	20231124	133000	252964795	4280	4280	4280	4280	15
392	20231124	132900	252900595	4280	4280	4280	4280	10
393	20231124	132800	252857795	4280	4280	4280	4280	0
394	20231124	132700	252857795	4280	4280	4280	4280	0
395	20231124	132600	252857795	4280	4280	4280	4280	0
396	20231124	132500	252857795	4280	4280	4280	4280	0
397	20231124	132400	252857795	4280	4280	4280	4280	0
398	20231124	132300	252857795	4280	4260	4280	4260	11109
399	20231124	132200	205533415	4260	4260	4260	4260	0
400	20231124	132100	205533415	4260	4260	4260	4260	0
401	20231124	132000	205533415	4260	4255	4260	4255	2
402	20231124	131900	205524900	4260	4260	4260	4260	0
403	20231124	131800	205524900	4260	4260	4260	4260	0
404	20231124	131700	205524900	4260	4260	4260	4260	0
405	20231124	131600	205524900	4260	4260	4260	4260	2
406	20231124	131500	205516380	4255	4255	4255	4255	1
407	20231124	131400	205512125	4260	4260	4260	4255	18
408	20231124	131300	205435450	4255	4255	4255	4255	0
409	20231124	131200	205435450	4255	4255	4255	4255	0
410	20231124	131100	205435450	4255	4255	4255	4255	0
411	20231124	131000	205435450	4255	4255	4255	4255	0
412	20231124	130900	205435450	4255	4255	4255	4255	1
413	20231124	130800	205431195	4260	4255	4260	4255	3
414	20231124	130700	205418425	4250	4250	4250	4250	0
415	20231124	130600	205418425	4250	4260	4260	4250	430
416	20231124	130500	203586935	4255	4260	4260	4255	11161
417	20231124	130400	156043075	4255	4255	4255	4255	0
418	20231124	130300	156043075	4255	4255	4255	4255	300
419	20231124	130200	154766575	4255	4255	4255	4255	0
420	20231124	130100	154766575	4255	4255	4255	4255	1
421	20231124	130000	154762320	4260	4260	4260	4260	0
422	20231124	125900	154762320	4260	4255	4260	4255	2
423	20231124	125800	154753805	4260	4260	4260	4260	0
424	20231124	125700	154753805	4260	4260	4260	4260	0
425	20231124	125600	154753805	4260	4260	4260	4260	1
426	20231124	125500	154749545	4255	4255	4255	4255	1
427	20231124	125400	154745290	4260	4260	4260	4260	1
428	20231124	125300	154741030	4255	4255	4255	4255	0
429	20231124	125200	154741030	4255	4255	4255	4255	44
430	20231124	125100	154553810	4260	4260	4260	4260	0
431	20231124	125000	154553810	4260	4260	4260	4260	1
432	20231124	124900	154549550	4255	4255	4255	4255	1
433	20231124	124800	154545295	4260	4255	4260	4255	438
434	20231124	124700	152679920	4250	4250	4250	4250	0
435	20231124	124600	152679920	4250	4250	4250	4250	1
436	20231124	124500	152675670	4255	4255	4255	4255	26
437	20231124	124400	152565040	4255	4255	4255	4255	1
438	20231124	124300	152560785	4260	4255	4260	4250	401
439	20231124	124200	150855875	4260	4260	4260	4260	3
440	20231124	124100	150843095	4250	4250	4250	4250	0
441	20231124	124000	150843095	4250	4250	4250	4250	0
442	20231124	123900	150843095	4250	4250	4250	4250	0
443	20231124	123800	150843095	4250	4250	4250	4250	0
444	20231124	123700	150843095	4250	4250	4250	4250	1
445	20231124	123600	150838845	4260	4260	4260	4260	3
446	20231124	123500	150826065	4250	4250	4250	4250	0
447	20231124	123400	150826065	4250	4250	4250	4250	0
448	20231124	123300	150826065	4250	4250	4250	4250	0
449	20231124	123200	150826065	4250	4250	4250	4250	10
450	20231124	123100	150783565	4250	4250	4250	4250	0
451	20231124	123000	150783565	4250	4250	4250	4250	0
452	20231124	122900	150783565	4250	4250	4250	4250	301
453	20231124	122800	149504315	4255	4255	4255	4255	0
454	20231124	122700	149504315	4255	4255	4255	4255	1
455	20231124	122600	149500060	4255	4255	4255	4255	578
456	20231124	122500	147040670	4245	4245	4245	4245	1
457	20231124	122400	147036425	4245	4255	4255	4245	301
458	20231124	122300	145755680	4245	4245	4245	4245	0
459	20231124	122200	145755680	4245	4250	4250	4245	1722
460	20231124	122100	138437185	4250	4250	4250	4250	15
461	20231124	122000	138373435	4250	4260	4260	4250	562
462	20231124	121900	135981955	4255	4260	4260	4255	2917
463	20231124	121800	123569440	4260	4260	4260	4260	0
464	20231124	121700	123569440	4260	4260	4260	4260	18
465	20231124	121600	123492760	4260	4260	4260	4260	0
466	20231124	121500	123492760	4260	4260	4260	4260	0
467	20231124	121400	123492760	4260	4260	4260	4260	54
468	20231124	121300	123262720	4260	4260	4260	4260	1
469	20231124	121200	123258460	4255	4260	4260	4255	42
470	20231124	121100	123079545	4260	4265	4265	4260	109
471	20231124	121000	122614670	4260	4265	4265	4260	56
472	20231124	120900	122375860	4260	4265	4265	4255	336
473	20231124	120800	120943145	4255	4255	4255	4255	0
474	20231124	120700	120943145	4255	4255	4255	4255	1
475	20231124	120600	120938890	4265	4255	4265	4255	384
476	20231124	120500	119303020	4250	4250	4250	4250	0
477	20231124	120400	119303020	4250	4250	4250	4250	1000
478	20231124	120300	115053020	4250	4250	4250	4250	0
479	20231124	120200	115053020	4250	4260	4260	4250	324
480	20231124	120100	113675920	4250	4260	4260	4250	12
481	20231124	120000	113624810	4250	4250	4250	4250	0
482	20231124	115900	113624810	4250	4250	4250	4250	0
483	20231124	115800	113624810	4250	4250	4250	4250	0
484	20231124	115700	113624810	4250	4260	4260	4250	291
485	20231124	115600	112385160	4250	4250	4250	4250	1025
486	20231124	115500	108028910	4250	4250	4250	4250	0
487	20231124	115400	108028910	4250	4250	4250	4250	3
488	20231124	115300	108016160	4250	4250	4250	4250	0
489	20231124	115200	108016160	4250	4250	4250	4250	0
490	20231124	115100	108016160	4250	4250	4250	4250	124
491	20231124	115000	107489160	4250	4250	4250	4250	0
492	20231124	114900	107489160	4250	4250	4250	4250	0
493	20231124	114800	107489160	4250	4250	4250	4250	0
494	20231124	114700	107489160	4250	4250	4250	4250	0
495	20231124	114600	107489160	4250	4250	4250	4250	35
496	20231124	114500	107340410	4250	4250	4250	4250	0
497	20231124	114400	107340410	4250	4250	4250	4250	0
498	20231124	114300	107340410	4250	4250	4250	4250	0
499	20231124	114200	107340410	4250	4250	4250	4250	10
500	20231124	114100	107297910	4250	4250	4250	4250	0
501	20231124	114000	107297910	4250	4250	4250	4250	0
502	20231124	113900	107297910	4250	4250	4250	4250	0
503	20231124	113800	107297910	4250	4250	4250	4250	0
504	20231124	113700	107297910	4250	4250	4250	4250	0
505	20231124	113600	107297910	4250	4250	4250	4250	1
506	20231124	113500	107293660	4255	4255	4255	4255	104
507	20231124	113400	106851140	4255	4255	4255	4255	1
508	20231124	113300	106846885	4265	4265	4265	4265	1
509	20231124	113200	106842620	4250	4250	4250	4250	0
510	20231124	113100	106842620	4250	4250	4250	4250	0
511	20231124	113000	106842620	4250	4250	4250	4250	0
512	20231124	112900	106842620	4250	4250	4250	4250	0
513	20231124	112800	106842620	4250	4250	4250	4250	0
514	20231124	112700	106842620	4250	4265	4265	4250	101
515	20231124	112600	106411870	4250	4250	4250	4250	0
516	20231124	112500	106411870	4250	4250	4250	4250	1
517	20231124	112400	106407620	4265	4265	4265	4265	1
518	20231124	112300	106403355	4250	4250	4250	4250	0
519	20231124	112200	106403355	4250	4250	4250	4250	20
520	20231124	112100	106318355	4250	4250	4250	4250	20
521	20231124	112000	106233355	4250	4250	4250	4250	0
522	20231124	111900	106233355	4250	4250	4250	4250	1
523	20231124	111800	106229105	4265	4265	4265	4250	4
524	20231124	111700	106212060	4250	4250	4250	4250	2
525	20231124	111600	106203560	4265	4250	4265	4250	28
526	20231124	111500	106084380	4250	4250	4250	4250	0
527	20231124	111400	106084380	4250	4250	4250	4250	0
528	20231124	111300	106084380	4250	4250	4250	4250	0
529	20231124	111200	106084380	4250	4255	4255	4250	107
530	20231124	111100	105629100	4255	4265	4265	4255	47
531	20231124	111000	105429105	4255	4255	4255	4255	132
532	20231124	110900	104867445	4255	4255	4255	4255	0
533	20231124	110800	104867445	4255	4255	4255	4255	0
534	20231124	110700	104867445	4255	4255	4255	4255	0
535	20231124	110600	104867445	4255	4255	4255	4255	0
536	20231124	110500	104867445	4255	4255	4255	4255	0
537	20231124	110400	104867445	4255	4255	4255	4255	0
538	20231124	110300	104867445	4255	4255	4255	4255	0
539	20231124	110200	104867445	4255	4255	4255	4255	0
540	20231124	110100	104867445	4255	4255	4255	4255	0
541	20231124	110000	104867445	4255	4255	4255	4255	0
542	20231124	105900	104867445	4255	4255	4255	4255	0
543	20231124	105800	104867445	4255	4255	4255	4255	0
544	20231124	105700	104867445	4255	4255	4255	4255	0
545	20231124	105600	104867445	4255	4255	4255	4255	2
546	20231124	105500	104858935	4255	4255	4255	4255	1
547	20231124	105400	104854680	4265	4265	4265	4265	1
548	20231124	105300	104850415	4255	4255	4255	4255	0
549	20231124	105200	104850415	4255	4255	4255	4255	0
550	20231124	105100	104850415	4255	4255	4255	4255	0
551	20231124	105000	104850415	4255	4255	4255	4255	0
552	20231124	104900	104850415	4255	4255	4255	4255	0
553	20231124	104800	104850415	4255	4255	4255	4255	0
554	20231124	104700	104850415	4255	4255	4255	4255	0
555	20231124	104600	104850415	4255	4255	4265	4255	3
556	20231124	104500	104837640	4265	4265	4265	4265	0
557	20231124	104400	104837640	4265	4265	4265	4265	0
558	20231124	104300	104837640	4265	4265	4265	4265	0
559	20231124	104200	104837640	4265	4265	4265	4265	1
560	20231124	104100	104833375	4255	4255	4265	4255	384
561	20231124	104000	103199095	4255	4255	4265	4255	83
562	20231124	103900	102845210	4265	4265	4265	4255	60
563	20231124	103800	102589370	4265	4250	4270	4250	47
564	20231124	103700	102388920	4265	4270	4270	4250	53
565	20231124	103600	102162880	4250	4250	4250	4250	1
566	20231124	103500	102158630	4270	4255	4270	4250	46
567	20231124	103400	101962875	4265	4270	4270	4250	26
568	20231124	103300	101851995	4260	4255	4260	4250	608
569	20231124	103200	99264695	4270	4270	4270	4255	2071
570	20231124	103100	90422630	4255	4270	4270	4255	2
571	20231124	103000	90414105	4255	4255	4270	4255	4
572	20231124	102900	90397055	4270	4270	4270	4270	1
573	20231124	102800	90392785	4255	4255	4255	4255	0
574	20231124	102700	90392785	4255	4255	4255	4255	0
575	20231124	102600	90392785	4255	4255	4255	4255	0
576	20231124	102500	90392785	4255	4255	4255	4255	0
577	20231124	102400	90392785	4255	4255	4255	4255	1
578	20231124	102300	90388530	4275	4275	4275	4275	18
579	20231124	102200	90311580	4255	4255	4255	4255	46
580	20231124	102100	90115850	4255	4255	4255	4255	0
581	20231124	102000	90115850	4255	4255	4255	4255	4
582	20231124	101900	90098830	4255	4275	4275	4255	21
583	20231124	101800	90009455	4270	4270	4270	4270	257
584	20231124	101700	88912065	4255	4255	4255	4255	50
585	20231124	101600	88699315	4255	4255	4255	4255	0
586	20231124	101500	88699315	4255	4275	4275	4255	47
587	20231124	101400	88499310	4255	4255	4275	4255	3
588	20231124	101300	88486525	4260	4260	4260	4260	50
589	20231124	101200	88273525	4255	4255	4255	4255	0
590	20231124	101100	88273525	4255	4255	4255	4255	0
591	20231124	101000	88273525	4255	4255	4255	4255	55
592	20231124	100900	88039500	4255	4255	4255	4255	0
593	20231124	100800	88039500	4255	4255	4255	4255	1
594	20231124	100700	88035245	4280	4280	4280	4280	0
595	20231124	100600	88035245	4280	4280	4280	4280	0
596	20231124	100500	88035245	4280	4275	4280	4255	4
597	20231124	100400	88018155	4275	4275	4275	4275	2
598	20231124	100300	88009605	4255	4255	4255	4255	0
599	20231124	100200	88009605	4255	4260	4260	4255	24
600	20231124	100100	87907370	4260	4260	4260	4260	0
601	20231124	100000	87907370	4260	4260	4260	4260	206
602	20231124	095900	87029810	4260	4260	4260	4260	0
603	20231124	095800	87029810	4260	4260	4260	4260	0
604	20231124	095700	87029810	4260	4260	4260	4260	0
605	20231124	095600	87029810	4260	4260	4260	4260	0
606	20231124	095500	87029810	4260	4260	4260	4260	0
607	20231124	095400	87029810	4260	4260	4260	4260	3
608	20231124	095300	87017030	4260	4260	4260	4260	0
609	20231124	095200	87017030	4260	4260	4260	4260	0
610	20231124	095100	87017030	4260	4260	4260	4260	0
611	20231124	095000	87017030	4260	4260	4260	4260	0
612	20231124	094900	87017030	4260	4260	4260	4260	0
613	20231124	094800	87017030	4260	4260	4285	4260	6
614	20231124	094700	86991430	4280	4280	4280	4280	1
615	20231124	094600	86987150	4260	4285	4285	4260	2
616	20231124	094500	86978605	4260	4285	4285	4260	2
617	20231124	094400	86970060	4255	4255	4255	4255	0
618	20231124	094300	86970060	4255	4260	4260	4255	301
619	20231124	094200	85687805	4260	4260	4260	4260	1
620	20231124	094100	85683545	4285	4285	4285	4285	10
621	20231124	094000	85640695	4285	4285	4285	4285	69
622	20231124	093900	85345030	4285	4285	4285	4285	1
623	20231124	093800	85340745	4285	4285	4285	4285	1
624	20231124	093700	85336460	4285	4285	4285	4285	1
625	20231124	093600	85332175	4260	4260	4260	4260	200
626	20231124	093500	84480175	4260	4285	4285	4260	107
627	20231124	093400	84024205	4290	4260	4290	4260	2
628	20231124	093300	84015655	4290	4290	4290	4260	11
629	20231124	093200	83968495	4260	4260	4290	4260	3
630	20231124	093100	83955685	4290	4275	4290	4250	3020
631	20231124	093000	71027630	4275	4275	4280	4265	112
632	20231124	092900	70548925	4265	4245	4265	4245	1068
633	20231124	092800	66001755	4230	4235	4235	4230	797
634	20231124	092700	62629025	4235	4235	4235	4235	3
635	20231124	092600	62616320	4235	4240	4245	4235	2661
636	20231124	092500	51341770	4240	4245	4245	4240	922
637	20231124	092400	47429835	4255	4250	4255	4245	124
638	20231124	092300	46902835	4255	4250	4255	4250	49
639	20231124	092200	46694580	4255	4255	4255	4255	5
640	20231124	092100	46673305	4255	4250	4260	4245	367
641	20231124	092000	45113545	4265	4265	4265	4265	1
642	20231124	091900	45109280	4255	4255	4255	4255	16
643	20231124	091800	45041200	4265	4265	4265	4265	1
644	20231124	091700	45036935	4270	4270	4270	4270	0
645	20231124	091600	45036935	4270	4270	4270	4270	0
646	20231124	091500	45036935	4270	4265	4270	4265	5
647	20231124	091400	45015595	4270	4270	4270	4270	0
648	20231124	091300	45015595	4270	4270	4270	4270	1
649	20231124	091200	45011325	4250	4265	4270	4250	241
650	20231124	091100	43987040	4270	4270	4270	4270	2
651	20231124	091000	43978500	4250	4250	4250	4250	0
652	20231124	090900	43978500	4250	4250	4250	4250	1
653	20231124	090800	43974250	4280	4280	4280	4280	2
654	20231124	090700	43965690	4280	4280	4280	4280	0
655	20231124	090600	43965690	4280	4280	4280	4280	1
656	20231124	090500	43961410	4280	4275	4280	4275	201
657	20231124	090400	43102130	4245	4245	4245	4245	5
658	20231124	090300	43080905	4290	4290	4290	4290	1
659	20231124	090200	43076615	4295	4270	4295	4270	451
660	20231124	090100	41146570	4270	4255	4300	4255	4240
661	20231124	090000	23035970	4265	4240	4265	4240	5433