KissMeData/108320/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	200800	5649539000	91000	91000	91000	91000	2440
3	20231124	200700	5649539000	91000	91000	91000	91000	0
4	20231124	200600	5649539000	91000	91000	91000	91000	0
5	20231124	200500	5649539000	91000	91000	91000	91000	0
6	20231124	200400	5649539000	91000	91000	91000	91000	0
7	20231124	200300	5649539000	91000	91000	91000	91000	0
8	20231124	200200	5649539000	91000	91000	91000	91000	0
9	20231124	200100	5649539000	91000	91000	91000	91000	0
10	20231124	200000	5649539000	91000	91000	91000	91000	0
11	20231124	195900	5649539000	91000	91000	91000	91000	0
12	20231124	195800	5649539000	91000	91000	91000	91000	0
13	20231124	195700	5649539000	91000	91000	91000	91000	0
14	20231124	195600	5649539000	91000	91000	91000	91000	0
15	20231124	195500	5649539000	91000	91000	91000	91000	0
16	20231124	195400	5649539000	91000	91000	91000	91000	0
17	20231124	195300	5649539000	91000	91000	91000	91000	0
18	20231124	195200	5649539000	91000	91000	91000	91000	0
19	20231124	195100	5649539000	91000	91000	91000	91000	0
20	20231124	195000	5649539000	91000	91000	91000	91000	0
21	20231124	194900	5649539000	91000	91000	91000	91000	0
22	20231124	194800	5649539000	91000	91000	91000	91000	0
23	20231124	194700	5649539000	91000	91000	91000	91000	0
24	20231124	194600	5649539000	91000	91000	91000	91000	0
25	20231124	194500	5649539000	91000	91000	91000	91000	0
26	20231124	194400	5649539000	91000	91000	91000	91000	0
27	20231124	194300	5649539000	91000	91000	91000	91000	0
28	20231124	194200	5649539000	91000	91000	91000	91000	0
29	20231124	194100	5649539000	91000	91000	91000	91000	0
30	20231124	194000	5649539000	91000	91000	91000	91000	0
31	20231124	193900	5649539000	91000	91000	91000	91000	0
32	20231124	193800	5649539000	91000	91000	91000	91000	2440
33	20231124	193700	5649539000	91000	91000	91000	91000	0
34	20231124	193600	5649539000	91000	91000	91000	91000	0
35	20231124	193500	5649539000	91000	91000	91000	91000	0
36	20231124	193400	5649539000	91000	91000	91000	91000	0
37	20231124	193300	5649539000	91000	91000	91000	91000	0
38	20231124	193200	5649539000	91000	91000	91000	91000	0
39	20231124	193100	5649539000	91000	91000	91000	91000	0
40	20231124	193000	5649539000	91000	91000	91000	91000	0
41	20231124	192900	5649539000	91000	91000	91000	91000	0
42	20231124	192800	5649539000	91000	91000	91000	91000	0
43	20231124	192700	5649539000	91000	91000	91000	91000	0
44	20231124	192600	5649539000	91000	91000	91000	91000	0
45	20231124	192500	5649539000	91000	91000	91000	91000	0
46	20231124	192400	5649539000	91000	91000	91000	91000	0
47	20231124	192300	5649539000	91000	91000	91000	91000	0
48	20231124	192200	5649539000	91000	91000	91000	91000	0
49	20231124	192100	5649539000	91000	91000	91000	91000	0
50	20231124	192000	5649539000	91000	91000	91000	91000	0
51	20231124	191900	5649539000	91000	91000	91000	91000	0
52	20231124	191800	5649539000	91000	91000	91000	91000	0
53	20231124	191700	5649539000	91000	91000	91000	91000	0
54	20231124	191600	5649539000	91000	91000	91000	91000	0
55	20231124	191500	5649539000	91000	91000	91000	91000	0
56	20231124	191400	5649539000	91000	91000	91000	91000	0
57	20231124	191300	5649539000	91000	91000	91000	91000	0
58	20231124	191200	5649539000	91000	91000	91000	91000	0
59	20231124	191100	5649539000	91000	91000	91000	91000	0
60	20231124	191000	5649539000	91000	91000	91000	91000	0
61	20231124	190900	5649539000	91000	91000	91000	91000	0
62	20231124	190800	5649539000	91000	91000	91000	91000	2440
63	20231124	190700	5649539000	91000	91000	91000	91000	0
64	20231124	190600	5649539000	91000	91000	91000	91000	0
65	20231124	190500	5649539000	91000	91000	91000	91000	0
66	20231124	190400	5649539000	91000	91000	91000	91000	0
67	20231124	190300	5649539000	91000	91000	91000	91000	0
68	20231124	190200	5649539000	91000	91000	91000	91000	0
69	20231124	190100	5649539000	91000	91000	91000	91000	0
70	20231124	190000	5649539000	91000	91000	91000	91000	0
71	20231124	185900	5649539000	91000	91000	91000	91000	0
72	20231124	185800	5649539000	91000	91000	91000	91000	0
73	20231124	185700	5649539000	91000	91000	91000	91000	0
74	20231124	185600	5649539000	91000	91000	91000	91000	0
75	20231124	185500	5649539000	91000	91000	91000	91000	0
76	20231124	185400	5649539000	91000	91000	91000	91000	0
77	20231124	185300	5649539000	91000	91000	91000	91000	0
78	20231124	185200	5649539000	91000	91000	91000	91000	0
79	20231124	185100	5649539000	91000	91000	91000	91000	0
80	20231124	185000	5649539000	91000	91000	91000	91000	0
81	20231124	184900	5649539000	91000	91000	91000	91000	0
82	20231124	184800	5649539000	91000	91000	91000	91000	0
83	20231124	184700	5649539000	91000	91000	91000	91000	0
84	20231124	184600	5649539000	91000	91000	91000	91000	0
85	20231124	184500	5649539000	91000	91000	91000	91000	0
86	20231124	184400	5649539000	91000	91000	91000	91000	0
87	20231124	184300	5649539000	91000	91000	91000	91000	0
88	20231124	184200	5649539000	91000	91000	91000	91000	0
89	20231124	184100	5649539000	91000	91000	91000	91000	0
90	20231124	184000	5649539000	91000	91000	91000	91000	0
91	20231124	183900	5649539000	91000	91000	91000	91000	0
92	20231124	183800	5649539000	91000	91000	91000	91000	2440
93	20231124	183700	5649539000	91000	91000	91000	91000	0
94	20231124	183600	5649539000	91000	91000	91000	91000	0
95	20231124	183500	5649539000	91000	91000	91000	91000	0
96	20231124	183400	5649539000	91000	91000	91000	91000	0
97	20231124	183300	5649539000	91000	91000	91000	91000	0
98	20231124	183200	5649539000	91000	91000	91000	91000	0
99	20231124	183100	5649539000	91000	91000	91000	91000	0
100	20231124	183000	5649539000	91000	91000	91000	91000	0
101	20231124	182900	5649539000	91000	91000	91000	91000	0
102	20231124	182800	5649539000	91000	91000	91000	91000	0
103	20231124	182700	5649539000	91000	91000	91000	91000	0
104	20231124	182600	5649539000	91000	91000	91000	91000	0
105	20231124	182500	5649539000	91000	91000	91000	91000	0
106	20231124	182400	5649539000	91000	91000	91000	91000	0
107	20231124	182300	5649539000	91000	91000	91000	91000	0
108	20231124	182200	5649539000	91000	91000	91000	91000	0
109	20231124	182100	5649539000	91000	91000	91000	91000	0
110	20231124	182000	5649539000	91000	91000	91000	91000	0
111	20231124	181900	5649539000	91000	91000	91000	91000	0
112	20231124	181800	5649539000	91000	91000	91000	91000	0
113	20231124	181700	5649539000	91000	91000	91000	91000	0
114	20231124	181600	5649539000	91000	91000	91000	91000	0
115	20231124	181500	5649539000	91000	91000	91000	91000	0
116	20231124	181400	5649539000	91000	91000	91000	91000	0
117	20231124	181300	5649539000	91000	91000	91000	91000	0
118	20231124	181200	5649539000	91000	91000	91000	91000	0
119	20231124	181100	5649539000	91000	91000	91000	91000	0
120	20231124	181000	5649539000	91000	91000	91000	91000	0
121	20231124	180900	5649539000	91000	91000	91000	91000	0
122	20231124	180800	5649539000	91000	91000	91000	91000	2440
123	20231124	180700	5649539000	91000	91000	91000	91000	0
124	20231124	180600	5649539000	91000	91000	91000	91000	0
125	20231124	180500	5649539000	91000	91000	91000	91000	0
126	20231124	180400	5649539000	91000	91000	91000	91000	0
127	20231124	180300	5649539000	91000	91000	91000	91000	0
128	20231124	180200	5649539000	91000	91000	91000	91000	0
129	20231124	180100	5649539000	91000	91000	91000	91000	0
130	20231124	180000	5649539000	91000	91000	91000	91000	0
131	20231124	175900	5649539000	91000	91000	91000	91000	0
132	20231124	175800	5649539000	91000	91000	91000	91000	0
133	20231124	175700	5649539000	91000	91000	91000	91000	0
134	20231124	175600	5649539000	91000	91000	91000	91000	0
135	20231124	175500	5649539000	91000	91000	91000	91000	0
136	20231124	175400	5649539000	91000	91000	91000	91000	0
137	20231124	175300	5649539000	91000	91000	91000	91000	0
138	20231124	175200	5649539000	91000	91000	91000	91000	0
139	20231124	175100	5649539000	91000	91000	91000	91000	0
140	20231124	175000	5649539000	91000	91000	91000	91000	0
141	20231124	174900	5649539000	91000	91000	91000	91000	0
142	20231124	174800	5649539000	91000	91000	91000	91000	0
143	20231124	174700	5649539000	91000	91000	91000	91000	0
144	20231124	174600	5649539000	91000	91000	91000	91000	0
145	20231124	174500	5649539000	91000	91000	91000	91000	0
146	20231124	174400	5649539000	91000	91000	91000	91000	0
147	20231124	174300	5649539000	91000	91000	91000	91000	0
148	20231124	174200	5649539000	91000	91000	91000	91000	0
149	20231124	174100	5649539000	91000	91000	91000	91000	0
150	20231124	174000	5649539000	91000	91000	91000	91000	0
151	20231124	173900	5649539000	91000	91000	91000	91000	0
152	20231124	173800	5649539000	91000	91000	91000	91000	2440
153	20231124	173700	5649539000	91000	91000	91000	91000	0
154	20231124	173600	5649539000	91000	91000	91000	91000	0
155	20231124	173500	5649539000	91000	91000	91000	91000	0
156	20231124	173400	5649539000	91000	91000	91000	91000	0
157	20231124	173300	5649539000	91000	91000	91000	91000	0
158	20231124	173200	5649539000	91000	91000	91000	91000	0
159	20231124	173100	5649539000	91000	91000	91000	91000	0
160	20231124	173000	5649539000	91000	91000	91000	91000	0
161	20231124	172900	5649539000	91000	91000	91000	91000	0
162	20231124	172800	5649539000	91000	91000	91000	91000	0
163	20231124	172700	5649539000	91000	91000	91000	91000	0
164	20231124	172600	5649539000	91000	91000	91000	91000	0
165	20231124	172500	5649539000	91000	91000	91000	91000	0
166	20231124	172400	5649539000	91000	91000	91000	91000	0
167	20231124	172300	5649539000	91000	91000	91000	91000	0
168	20231124	172200	5649539000	91000	91000	91000	91000	0
169	20231124	172100	5649539000	91000	91000	91000	91000	0
170	20231124	172000	5649539000	91000	91000	91000	91000	0
171	20231124	171900	5649539000	91000	91000	91000	91000	0
172	20231124	171800	5649539000	91000	91000	91000	91000	0
173	20231124	171700	5649539000	91000	91000	91000	91000	0
174	20231124	171600	5649539000	91000	91000	91000	91000	0
175	20231124	171500	5649539000	91000	91000	91000	91000	0
176	20231124	171400	5649539000	91000	91000	91000	91000	0
177	20231124	171300	5649539000	91000	91000	91000	91000	0
178	20231124	171200	5649539000	91000	91000	91000	91000	0
179	20231124	171100	5649539000	91000	91000	91000	91000	0
180	20231124	171000	5649539000	91000	91000	91000	91000	0
181	20231124	170900	5649539000	91000	91000	91000	91000	0
182	20231124	170800	5649539000	91000	91000	91000	91000	2440
183	20231124	170700	5649539000	91000	91000	91000	91000	0
184	20231124	170600	5649539000	91000	91000	91000	91000	0
185	20231124	170500	5649539000	91000	91000	91000	91000	0
186	20231124	170400	5649539000	91000	91000	91000	91000	0
187	20231124	170300	5649539000	91000	91000	91000	91000	0
188	20231124	170200	5649539000	91000	91000	91000	91000	0
189	20231124	170100	5649539000	91000	91000	91000	91000	0
190	20231124	170000	5649539000	91000	91000	91000	91000	0
191	20231124	165900	5649539000	91000	91000	91000	91000	0
192	20231124	165800	5649539000	91000	91000	91000	91000	0
193	20231124	165700	5649539000	91000	91000	91000	91000	0
194	20231124	165600	5649539000	91000	91000	91000	91000	0
195	20231124	165500	5649539000	91000	91000	91000	91000	0
196	20231124	165400	5649539000	91000	91000	91000	91000	0
197	20231124	165300	5649539000	91000	91000	91000	91000	0
198	20231124	165200	5649539000	91000	91000	91000	91000	0
199	20231124	165100	5649539000	91000	91000	91000	91000	0
200	20231124	165000	5649539000	91000	91000	91000	91000	0
201	20231124	164900	5649539000	91000	91000	91000	91000	0
202	20231124	164800	5649539000	91000	91000	91000	91000	0
203	20231124	164700	5649539000	91000	91000	91000	91000	0
204	20231124	164600	5649539000	91000	91000	91000	91000	0
205	20231124	164500	5649539000	91000	91000	91000	91000	0
206	20231124	164400	5649539000	91000	91000	91000	91000	0
207	20231124	164300	5649539000	91000	91000	91000	91000	0
208	20231124	164200	5649539000	91000	91000	91000	91000	0
209	20231124	164100	5649539000	91000	91000	91000	91000	0
210	20231124	164000	5649539000	91000	91000	91000	91000	0
211	20231124	163900	5649539000	91000	91000	91000	91000	0
212	20231124	163800	5649539000	91000	91000	91000	91000	2440
213	20231124	163700	5649539000	91000	91000	91000	91000	0
214	20231124	163600	5649539000	91000	91000	91000	91000	0
215	20231124	163500	5649539000	91000	91000	91000	91000	0
216	20231124	163400	5649539000	91000	91000	91000	91000	0
217	20231124	163300	5649539000	91000	91000	91000	91000	0
218	20231124	163200	5649539000	91000	91000	91000	91000	0
219	20231124	163100	5649539000	91000	91000	91000	91000	0
220	20231124	163000	5649539000	91000	91000	91000	91000	0
221	20231124	162900	5649539000	91000	91000	91000	91000	0
222	20231124	162800	5649539000	91000	91000	91000	91000	0
223	20231124	162700	5649539000	91000	91000	91000	91000	0
224	20231124	162600	5649539000	91000	91000	91000	91000	0
225	20231124	162500	5649539000	91000	91000	91000	91000	0
226	20231124	162400	5649539000	91000	91000	91000	91000	0
227	20231124	162300	5649539000	91000	91000	91000	91000	0
228	20231124	162200	5649539000	91000	91000	91000	91000	0
229	20231124	162100	5649539000	91000	91000	91000	91000	0
230	20231124	162000	5649539000	91000	91000	91000	91000	0
231	20231124	161900	5649539000	91000	91000	91000	91000	0
232	20231124	161800	5649539000	91000	91000	91000	91000	0
233	20231124	161700	5649539000	91000	91000	91000	91000	0
234	20231124	161600	5649539000	91000	91000	91000	91000	0
235	20231124	161500	5649539000	91000	91000	91000	91000	0
236	20231124	161400	5649539000	91000	91000	91000	91000	0
237	20231124	161300	5649539000	91000	91000	91000	91000	0
238	20231124	161200	5649539000	91000	91000	91000	91000	0
239	20231124	161100	5649539000	91000	91000	91000	91000	0
240	20231124	161000	5649539000	91000	91000	91000	91000	0
241	20231124	160900	5649539000	91000	91000	91000	91000	0
242	20231124	160800	5649539000	91000	91000	91000	91000	2440
243	20231124	160700	5649539000	91000	91000	91000	91000	0
244	20231124	160600	5649539000	91000	91000	91000	91000	0
245	20231124	160500	5649539000	91000	91000	91000	91000	0
246	20231124	160400	5649539000	91000	91000	91000	91000	0
247	20231124	160300	5649539000	91000	91000	91000	91000	0
248	20231124	160200	5649539000	91000	91000	91000	91000	0
249	20231124	160100	5649539000	91000	91000	91000	91000	0
250	20231124	160000	5649539000	91000	91000	91000	91000	0
251	20231124	155900	5649539000	91000	91000	91000	91000	0
252	20231124	155800	5649539000	91000	91000	91000	91000	0
253	20231124	155700	5649539000	91000	91000	91000	91000	0
254	20231124	155600	5649539000	91000	91000	91000	91000	0
255	20231124	155500	5649539000	91000	91000	91000	91000	0
256	20231124	155400	5649539000	91000	91000	91000	91000	0
257	20231124	155300	5649539000	91000	91000	91000	91000	0
258	20231124	155200	5649539000	91000	91000	91000	91000	0
259	20231124	155100	5649539000	91000	91000	91000	91000	0
260	20231124	155000	5649539000	91000	91000	91000	91000	0
261	20231124	154900	5649539000	91000	91000	91000	91000	0
262	20231124	154800	5649539000	91000	91000	91000	91000	0
263	20231124	154700	5649539000	91000	91000	91000	91000	0
264	20231124	154600	5649539000	91000	91000	91000	91000	0
265	20231124	154500	5649539000	91000	91000	91000	91000	0
266	20231124	154400	5649539000	91000	91000	91000	91000	0
267	20231124	154300	5649539000	91000	91000	91000	91000	0
268	20231124	154200	5649539000	91000	91000	91000	91000	0
269	20231124	154100	5649539000	91000	91000	91000	91000	0
270	20231124	154000	5649539000	91000	91000	91000	91000	0
271	20231124	153900	5649539000	91000	91000	91000	91000	0
272	20231124	153800	5649539000	91000	91000	91000	91000	2440
273	20231124	153700	5649539000	91000	91000	91000	91000	0
274	20231124	153600	5649539000	91000	91000	91000	91000	0
275	20231124	153500	5649539000	91000	91000	91000	91000	0
276	20231124	153400	5649539000	91000	91000	91000	91000	0
277	20231124	153300	5649539000	91000	91000	91000	91000	0
278	20231124	153200	5649539000	91000	91000	91000	91000	0
279	20231124	153100	5649539000	91000	91000	91000	91000	0
280	20231124	153000	5649539000	91000	91000	91000	91000	2440
281	20231124	152900	5427499000	90800	90800	90800	90800	0
282	20231124	152800	5427499000	90800	90800	90800	90800	0
283	20231124	152700	5427499000	90800	90800	90800	90800	0
284	20231124	152600	5427499000	90800	90800	90800	90800	0
285	20231124	152500	5427499000	90800	90800	90800	90800	0
286	20231124	152400	5427499000	90800	90800	90800	90800	0
287	20231124	152300	5427499000	90800	90800	90800	90800	0
288	20231124	152200	5427499000	90800	90800	90800	90800	0
289	20231124	152100	5427499000	90800	90800	90800	90800	0
290	20231124	152000	5427499000	90800	90800	90800	90800	0
291	20231124	151900	5427499000	90800	90800	90800	90700	362
292	20231124	151800	5394630400	90700	90800	90800	90700	178
293	20231124	151700	5378473100	90700	90800	90800	90700	92
294	20231124	151600	5370122000	90700	90800	90800	90700	41
295	20231124	151500	5366400000	90800	90700	90800	90700	27
296	20231124	151400	5363950800	90800	90700	90800	90700	62
297	20231124	151300	5358323000	90700	90800	90800	90700	26
298	20231124	151200	5355964700	90800	90800	90800	90700	156
299	20231124	151100	5341812100	90700	90800	90900	90700	112
300	20231124	151000	5331644000	90800	90800	90900	90800	347
301	20231124	150900	5300133100	90900	90800	90900	90800	40
302	20231124	150800	5296500700	90800	90900	90900	90800	153
303	20231124	150700	5282593200	90900	90700	90900	90700	440
304	20231124	150600	5242641500	90700	90700	90800	90700	47
305	20231124	150500	5238375300	90800	90800	90800	90700	74
306	20231124	150400	5231661500	90700	90700	90800	90700	59
307	20231124	150300	5226306700	90700	90700	90700	90700	141
308	20231124	150200	5213518000	90700	90700	90800	90700	56
309	20231124	150100	5208434800	90800	90800	90800	90800	41
310	20231124	150000	5204712000	90600	90800	90800	90500	494
311	20231124	145900	5159935900	90700	90700	90800	90700	59
312	20231124	145800	5154584100	90800	90600	90900	90600	1422
313	20231124	145700	5025462400	90700	90600	90700	90600	409
314	20231124	145600	4988366800	90700	90600	90800	90600	229
315	20231124	145500	4967597700	90700	90800	90800	90700	378
316	20231124	145400	4933312500	90800	90700	90800	90700	76
317	20231124	145300	4926412200	90800	90700	90800	90700	98
318	20231124	145200	4917518600	90700	90900	90900	90700	320
319	20231124	145100	4888462300	90900	90800	90900	90800	407
320	20231124	145000	4851503200	90800	90800	90800	90800	4
321	20231124	144900	4851140000	90800	90800	90900	90800	474
322	20231124	144800	4808096800	90800	90800	90800	90800	296
323	20231124	144700	4781220000	90900	90800	90900	90800	318
324	20231124	144600	4752341300	90800	90800	90800	90700	34
325	20231124	144500	4749256400	90800	90900	90900	90700	203
326	20231124	144400	4730824200	90900	90600	90900	90600	639
327	20231124	144300	4672811100	90700	90700	90700	90700	54
328	20231124	144200	4667913300	90700	90600	90700	90600	59
329	20231124	144100	4662565400	90500	90600	90700	90500	107
330	20231124	144000	4652868200	90700	90600	90700	90600	179
331	20231124	143900	4636650400	90600	90600	90700	90600	33
332	20231124	143800	4633659200	90700	90800	90800	90600	190
333	20231124	143700	4616428000	90800	90800	90800	90700	52
334	20231124	143600	4611709600	90800	90700	90800	90700	84
335	20231124	143500	4604085600	90800	90800	90800	90800	85
336	20231124	143400	4596367600	90800	90800	90900	90800	289
337	20231124	143300	4570122700	90700	90700	90800	90700	79
338	20231124	143200	4562955900	90800	90800	90800	90700	71
339	20231124	143100	4556512400	90800	90800	90800	90800	30
340	20231124	143000	4553788400	90900	90600	90900	90600	447
341	20231124	142900	4513201100	90700	90600	90700	90600	118
342	20231124	142800	4502508900	90500	90500	90700	90500	180
343	20231124	142700	4486199600	90600	90700	90700	90600	85
344	20231124	142600	4478498200	90700	90600	90700	90600	123
345	20231124	142500	4467349800	90600	90600	90600	90500	140
346	20231124	142400	4454669700	90600	90700	90700	90600	63
347	20231124	142300	4448958200	90700	90300	90700	90300	452
348	20231124	142200	4408016100	90300	90400	90400	90300	222
349	20231124	142100	4387961600	90300	90400	90400	90300	41
350	20231124	142000	4384258700	90400	90500	90500	90400	47
351	20231124	141900	4380008800	90300	90600	90600	90300	141
352	20231124	141800	4367249800	90600	90500	90600	90500	153
353	20231124	141700	4353403100	90500	90500	90600	90300	98
354	20231124	141600	4344537700	90500	90600	90600	90500	98
355	20231124	141500	4335668300	90500	90600	90600	90500	68
356	20231124	141400	4329510800	90600	90600	90700	90500	199
357	20231124	141300	4311481200	90700	90600	90700	90600	165
358	20231124	141200	4296527000	90600	90600	90600	90600	418
359	20231124	141100	4258656200	90500	90600	90700	90500	168
360	20231124	141000	4243429300	90700	90600	90700	90600	62
361	20231124	140900	4237810400	90600	90600	90600	90500	157
362	20231124	140800	4223586300	90600	90500	90600	90500	863
363	20231124	140700	4145409500	90500	90100	90500	90100	996
364	20231124	140600	4055388000	90100	90200	90200	90100	108
365	20231124	140500	4045654600	90100	90100	90200	90100	70
366	20231124	140400	4039344200	90100	90200	90200	90100	81
367	20231124	140300	4032044400	90100	90100	90300	90100	25
368	20231124	140200	4029791100	90300	90200	90300	90100	224
369	20231124	140100	4009583800	90300	90300	90300	90200	38
370	20231124	140000	4006154200	90300	90200	90300	90200	119
371	20231124	135900	3995416800	90200	90300	90300	90200	23
372	20231124	135800	3993342000	90300	90300	90300	90300	40
373	20231124	135700	3989730000	90300	90200	90300	90200	43
374	20231124	135600	3985848800	90200	90200	90200	90100	400
375	20231124	135500	3949774000	90200	90100	90200	90100	34
376	20231124	135400	3946709800	90200	90100	90200	90100	90
377	20231124	135300	3938596100	90100	90200	90200	90100	53
378	20231124	135200	3933817800	90200	90200	90200	90200	60
379	20231124	135100	3928405800	90200	90200	90200	90100	150
380	20231124	135000	3914887700	90200	90300	90300	90200	101
381	20231124	134900	3905773600	90200	90200	90200	90200	73
382	20231124	134800	3899189000	90300	90400	90500	90300	848
383	20231124	134700	3822583300	90500	90400	90500	90400	46
384	20231124	134600	3818424300	90500	90400	90500	90400	102
385	20231124	134500	3809198100	90500	90500	90500	90400	89
386	20231124	134400	3801150900	90400	90400	90500	90400	156
387	20231124	134300	3787042800	90400	90500	90500	90400	41
388	20231124	134200	3783332800	90500	90400	90500	90400	137
389	20231124	134100	3770947500	90400	90200	90400	90200	380
390	20231124	134000	3736623800	90300	90400	90400	90300	83
391	20231124	133900	3729128300	90400	90300	90400	90300	87
392	20231124	133800	3721267700	90300	90400	90400	90300	104
393	20231124	133700	3711869600	90400	90400	90400	90400	436
394	20231124	133600	3672455200	90300	90300	90300	90200	203
395	20231124	133500	3654124500	90300	90200	90300	90100	166
396	20231124	133400	3639147100	90100	90200	90200	90100	23
397	20231124	133300	3637074300	90100	90100	90200	90100	187
398	20231124	133200	3620222200	90100	90200	90200	90100	43
399	20231124	133100	3616346600	90200	90100	90200	90000	246
400	20231124	133000	3594194100	90100	90100	90100	90000	256
401	20231124	132900	3571133400	89900	90200	90300	89900	1011
402	20231124	132800	3480087400	90300	90300	90300	90200	64
403	20231124	132700	3474311000	90200	90500	90500	90200	1360
404	20231124	132600	3351548400	90400	90400	90400	90400	69
405	20231124	132500	3345310800	90400	90400	90500	90400	48
406	20231124	132400	3340970400	90500	90400	90500	90400	104
407	20231124	132300	3331564900	90500	90500	90500	90500	0
408	20231124	132200	3331564900	90500	90400	90500	90400	79
409	20231124	132100	3324418900	90400	90500	90500	90400	39
410	20231124	132000	3320893000	90500	90500	90500	90300	212
411	20231124	131900	3301725100	90500	90400	90500	90400	31
412	20231124	131800	3298921400	90400	90400	90500	90400	82
413	20231124	131700	3291504600	90400	90500	90600	90400	437
414	20231124	131600	3251958000	90600	90600	90600	90500	48
415	20231124	131500	3247609300	90500	90600	90700	90500	136
416	20231124	131400	3235291000	90600	90700	90700	90600	72
417	20231124	131300	3228764100	90600	90700	90700	90600	79
418	20231124	131200	3221606500	90700	90600	90700	90600	102
419	20231124	131100	3212360700	90700	90700	90700	90600	16
420	20231124	131000	3210909900	90700	90800	90800	90600	332
421	20231124	130900	3180793000	90700	90800	90800	90700	88
422	20231124	130800	3172807700	90700	90900	90900	90700	143
423	20231124	130700	3159824800	90800	90800	90900	90800	86
424	20231124	130600	3152012600	90900	90900	90900	90900	21
425	20231124	130500	3150103700	90900	90800	90900	90800	41
426	20231124	130400	3146376900	90900	90800	90900	90800	20
427	20231124	130300	3144560800	90900	90900	90900	90900	60
428	20231124	130200	3139106800	90900	90900	91000	90900	117
429	20231124	130100	3128471200	90900	90900	90900	90800	37
430	20231124	130000	3125108000	90900	90900	90900	90900	68
431	20231124	125900	3118926800	90900	90800	90900	90800	12
432	20231124	125800	3117836500	90800	90800	90800	90800	22
433	20231124	125700	3115838900	90800	90800	90800	90700	64
434	20231124	125600	3110030500	90800	90800	90800	90800	16
435	20231124	125500	3108577700	90800	90800	90800	90700	67
436	20231124	125400	3102496600	90800	90800	90800	90800	0
437	20231124	125300	3102496600	90800	90800	90800	90700	48
438	20231124	125200	3098138400	90800	90800	90800	90800	6
439	20231124	125100	3097593600	90700	90900	90900	90700	666
440	20231124	125000	3037126000	90900	90900	90900	90800	48
441	20231124	124900	3032766200	90900	91000	91000	90900	5
442	20231124	124800	3032311400	90800	90900	91000	90800	42
443	20231124	124700	3028490900	90900	90900	91000	90900	72
444	20231124	124600	3021945300	91000	91000	91000	90900	52
445	20231124	124500	3017214800	91000	90900	91000	90900	3
446	20231124	124400	3016942000	90900	90900	91000	90900	83
447	20231124	124300	3009393100	90900	90900	90900	90900	18
448	20231124	124200	3007756900	90900	90900	90900	90900	40
449	20231124	124100	3004120900	90900	90900	91000	90900	142
450	20231124	124000	2991213000	91000	90900	91000	90900	51
451	20231124	123900	2986572100	90900	90900	90900	90900	19
452	20231124	123800	2984845000	91000	90800	91000	90800	35
453	20231124	123700	2981663500	90900	90800	90900	90800	133
454	20231124	123600	2969585700	90800	90800	90900	90800	102
455	20231124	123500	2960314100	90800	90800	90800	90800	10
456	20231124	123400	2959406100	90900	91000	91000	90900	141
457	20231124	123300	2946583600	91000	91000	91000	91000	6
458	20231124	123200	2946037600	91000	91000	91000	91000	5
459	20231124	123100	2945582600	91000	90900	91000	90900	115
460	20231124	123000	2935125800	91000	90900	91000	90900	7
461	20231124	122900	2934488900	91000	90900	91000	90900	40
462	20231124	122800	2930849200	90900	91000	91000	90900	153
463	20231124	122700	2916940600	91000	91000	91000	91000	37
464	20231124	122600	2913573600	91000	91000	91000	90900	22
465	20231124	122500	2911572200	91000	91000	91000	91000	33
466	20231124	122400	2908569200	90900	90900	91000	90900	38
467	20231124	122300	2905113800	90900	91000	91000	90900	60
468	20231124	122200	2899654800	91000	91000	91000	91000	2
469	20231124	122100	2899472800	91000	90900	91000	90900	47
470	20231124	122000	2895196000	91000	91000	91000	91000	7
471	20231124	121900	2894559000	91000	91000	91000	91000	36
472	20231124	121800	2891283000	90900	90800	91000	90800	12
473	20231124	121700	2890192200	90900	91100	91100	90900	205
474	20231124	121600	2871550600	91100	91000	91100	91000	13
475	20231124	121500	2870367100	90900	91200	91200	90900	566
476	20231124	121400	2818853500	91100	91100	91200	91100	59
477	20231124	121300	2813478500	91000	91100	91100	91000	327
478	20231124	121200	2783721200	91100	91100	91100	91000	63
479	20231124	121100	2777982100	91100	91100	91100	91000	7
480	20231124	121000	2777344500	91100	91100	91100	91100	100
481	20231124	120900	2768234500	91100	91200	91200	91100	35
482	20231124	120800	2765045800	91200	91100	91200	91100	49
483	20231124	120700	2760577100	91200	91200	91200	91200	5
484	20231124	120600	2760121100	91100	91100	91100	91100	68
485	20231124	120500	2753926300	91100	91200	91200	91100	191
486	20231124	120400	2736525200	91200	91200	91200	91200	87
487	20231124	120300	2728590800	91200	91200	91200	91200	9
488	20231124	120200	2727770000	91200	91200	91200	91200	41
489	20231124	120100	2724030800	91100	91200	91200	91100	5
490	20231124	120000	2723574900	91200	91200	91200	91200	50
491	20231124	115900	2719014900	91200	91200	91200	91200	11
492	20231124	115800	2718011700	91100	91100	91100	91000	154
493	20231124	115700	2703983100	91100	91100	91100	91100	6
494	20231124	115600	2703436500	91100	91100	91100	91100	0
495	20231124	115500	2703436500	91100	90900	91100	90900	47
496	20231124	115400	2699155200	90800	91200	91200	90800	1023
497	20231124	115300	2606040700	91200	91200	91200	91200	52
498	20231124	115200	2601298300	91200	91200	91200	91200	17
499	20231124	115100	2599747900	91200	91200	91200	91100	117
500	20231124	115000	2589077600	91200	91200	91200	91200	120
501	20231124	114900	2578133600	91200	91200	91200	91200	82
502	20231124	114800	2570655200	91200	91200	91200	91100	28
503	20231124	114700	2568101700	91200	91200	91200	91200	100
504	20231124	114600	2558981700	91200	91200	91200	91200	9
505	20231124	114500	2558160900	91200	91200	91200	91100	51
506	20231124	114400	2553509800	91200	91200	91200	91200	9
507	20231124	114300	2552689000	91100	91200	91200	91100	74
508	20231124	114200	2545940600	91200	91200	91200	91200	3
509	20231124	114100	2545667000	91100	91100	91200	91100	47
510	20231124	114000	2541381700	91100	91200	91200	91100	52
511	20231124	113900	2536644000	91200	91200	91200	91100	64
512	20231124	113800	2530809300	91100	91100	91200	91100	35
513	20231124	113700	2527620500	91100	91200	91200	91100	109
514	20231124	113600	2517690200	91200	91100	91200	91100	150
515	20231124	113500	2504021900	91100	91000	91100	91000	5
516	20231124	113400	2503566500	91100	91100	91100	91100	62
517	20231124	113300	2497918300	91100	91100	91100	91100	9
518	20231124	113200	2497098400	91100	91100	91100	91000	46
519	20231124	113100	2492908100	91000	91100	91100	91000	14
520	20231124	113000	2491633000	91100	91100	91100	91100	68
521	20231124	112900	2485438200	91100	91100	91100	91100	54
522	20231124	112800	2480518800	91000	91100	91100	91000	49
523	20231124	112700	2476055600	91100	91000	91100	91000	70
524	20231124	112600	2469683700	91000	91000	91000	91000	62
525	20231124	112500	2464041700	91000	90900	91000	90900	4
526	20231124	112400	2463677800	91000	90900	91000	90900	212
527	20231124	112300	2444401000	91000	91000	91000	91000	26
528	20231124	112200	2442035000	91000	91000	91000	90900	79
529	20231124	112100	2434846100	91000	91000	91000	91000	8
530	20231124	112000	2434118100	91000	91000	91000	91000	24
531	20231124	111900	2431934100	91000	90900	91000	90900	70
532	20231124	111800	2425567400	90900	91000	91000	90900	147
533	20231124	111700	2412200700	91000	91000	91000	91000	64
534	20231124	111600	2406376700	91000	91000	91000	90900	12
535	20231124	111500	2405284900	90900	91000	91000	90900	148
536	20231124	111400	2391828100	90900	91000	91000	90900	42
537	20231124	111300	2388009000	91000	91000	91000	91000	38
538	20231124	111200	2384551000	91000	91000	91000	90900	63
539	20231124	111100	2378818100	91000	91000	91000	90900	53
540	20231124	111000	2373995600	91000	91000	91000	91000	14
541	20231124	110900	2372721600	91000	91000	91000	91000	38
542	20231124	110800	2369263600	90900	91000	91000	90900	7
543	20231124	110700	2368626700	91000	90900	91000	90900	107
544	20231124	110600	2358894200	91000	91000	91000	91000	22
545	20231124	110500	2356892200	90900	91000	91000	90900	45
546	20231124	110400	2352797300	91000	91000	91000	90900	33
547	20231124	110300	2349794400	91000	90900	91000	90900	62
548	20231124	110200	2344158300	90900	90900	90900	90800	28
549	20231124	110100	2341613200	90900	90900	90900	90800	98
550	20231124	110000	2332711400	90900	90900	90900	90900	137
551	20231124	105900	2320258100	90800	90800	90900	90800	20
552	20231124	105800	2318441800	90800	90900	90900	90800	55
553	20231124	105700	2313442400	90900	90800	90900	90800	4
554	20231124	105600	2313078900	90800	90800	90800	90700	184
555	20231124	105500	2296379700	90800	90900	90900	90800	23
556	20231124	105400	2294290400	90900	90800	90900	90800	73
557	20231124	105300	2287658500	90800	90800	90900	90800	66
558	20231124	105200	2281665400	90800	90700	90800	90700	722
559	20231124	105100	2216139900	90700	90600	90700	90600	43
560	20231124	105000	2212242600	90600	90400	90600	90400	100
561	20231124	104900	2203192600	90400	90300	90400	90300	32
562	20231124	104800	2200300500	90300	90600	90600	90300	723
563	20231124	104700	2134929300	90600	90600	90600	90600	41
564	20231124	104600	2131214700	90600	90600	90700	90500	98
565	20231124	104500	2122335500	90600	90600	90600	90500	29
566	20231124	104400	2119709400	90500	90600	90600	90500	27
567	20231124	104300	2117263900	90800	90800	90800	90600	162
568	20231124	104200	2102555300	90800	90800	90900	90800	65
569	20231124	104100	2096651800	90800	90900	90900	90800	86
570	20231124	104000	2088835500	90900	90800	90900	90800	130
571	20231124	103900	2077020800	90900	90900	90900	90800	103
572	20231124	103800	2067660800	90800	90500	90900	90500	641
573	20231124	103700	2009581500	90600	90500	90600	90500	58
574	20231124	103600	2004328700	90500	90500	90600	90500	32
575	20231124	103500	2001432400	90500	90600	90600	90500	145
576	20231124	103400	1988302000	90600	90600	90700	90500	163
577	20231124	103300	1973534900	90600	90600	90700	90600	103
578	20231124	103200	1964199500	90600	90600	90700	90600	29
579	20231124	103100	1961571000	90600	90600	90700	90600	77
580	20231124	103000	1954591400	90600	90800	90800	90600	469
581	20231124	102900	1912049700	90800	90700	90800	90700	61
582	20231124	102800	1906511700	90800	90700	90800	90700	69
583	20231124	102700	1900249300	90800	90800	90900	90700	104
584	20231124	102600	1890803600	90800	90800	90800	90700	334
585	20231124	102500	1860479100	90800	90800	90800	90800	31
586	20231124	102400	1857664300	90900	90800	90900	90800	125
587	20231124	102300	1846306000	90800	90900	90900	90800	64
588	20231124	102200	1840490600	90800	90900	91000	90800	162
589	20231124	102100	1825767300	90900	90900	91000	90900	77
590	20231124	102000	1818767900	90900	90800	90900	90800	86
591	20231124	101900	1810953000	90900	91000	91000	90800	226
592	20231124	101800	1790407700	90900	90900	91000	90900	52
593	20231124	101700	1785677600	91000	91000	91000	91000	7
594	20231124	101600	1785040600	91000	91100	91100	91000	57
595	20231124	101500	1779848600	91000	91100	91100	91000	26
596	20231124	101400	1777480100	91100	91000	91200	91000	458
597	20231124	101300	1735784500	91000	90900	91000	90900	27
598	20231124	101200	1733328600	90900	90900	90900	90800	41
599	20231124	101100	1729601800	90900	90900	90900	90900	237
600	20231124	101000	1708058500	90900	90900	90900	90900	51
601	20231124	100900	1703422600	90800	90900	90900	90800	54
602	20231124	100800	1698519200	90900	90900	90900	90900	260
603	20231124	100700	1674885200	90900	90800	90900	90800	19
604	20231124	100600	1673159600	90800	90800	90800	90800	57
605	20231124	100500	1667984000	90800	90800	90800	90700	91
606	20231124	100400	1659723200	90800	90800	90800	90800	22
607	20231124	100300	1657725600	90800	90800	90800	90800	50
608	20231124	100200	1653185600	90800	90800	90800	90800	0
609	20231124	100100	1653185600	90800	90800	90800	90700	40
610	20231124	100000	1649554100	90800	90700	90800	90700	36
611	20231124	095900	1646285400	90800	90800	90800	90700	117
612	20231124	095800	1635661900	90800	90800	90800	90800	4
613	20231124	095700	1635298700	90700	90700	90700	90700	49
614	20231124	095600	1630854400	90700	90700	90700	90700	396
615	20231124	095500	1594937200	90700	90700	90700	90700	73
616	20231124	095400	1588316100	90800	90700	90800	90700	91
617	20231124	095300	1580061800	90700	90800	90900	90700	54
618	20231124	095200	1575158200	90900	91000	91000	90900	393
619	20231124	095100	1539431800	91000	91000	91000	91000	91
620	20231124	095000	1531150800	91000	90900	91000	90900	106
621	20231124	094900	1521512400	90800	90800	90800	90800	7
622	20231124	094800	1520876800	90800	90800	90800	90800	78
623	20231124	094700	1513794400	90800	90900	90900	90700	230
624	20231124	094600	1492893500	91000	91000	91000	91000	13
625	20231124	094500	1491710500	91000	91100	91100	91000	241
626	20231124	094400	1469779400	91100	91200	91200	91100	122
627	20231124	094300	1458659200	91200	91200	91200	91100	180
628	20231124	094200	1442260700	91200	91200	91200	91100	9
629	20231124	094100	1441440000	91100	91200	91300	91100	229
630	20231124	094000	1420564200	91200	91300	91300	91200	919
631	20231124	093900	1336725700	91300	91300	91300	91300	150
632	20231124	093800	1323030700	91300	91300	91300	91200	73
633	20231124	093700	1316366400	91300	91300	91300	91200	150
634	20231124	093600	1302672200	91300	91300	91300	91300	47
635	20231124	093500	1298381100	91300	91400	91400	91300	474
636	20231124	093400	1255101300	91300	91300	91400	91200	645
637	20231124	093300	1196203700	91200	91100	91300	91100	461
638	20231124	093200	1154165700	91100	91100	91300	91100	257
639	20231124	093100	1130747100	91300	91300	91400	91100	413
640	20231124	093000	1093048400	91300	91200	91400	91100	1174
641	20231124	092900	985930700	91200	91000	91200	90900	1749
642	20231124	092800	826681100	91000	91000	91000	90900	145
643	20231124	092700	813491100	90900	90800	90900	90700	369
644	20231124	092600	779960100	90800	90800	90900	90700	172
645	20231124	092500	764348900	90700	90800	90800	90700	573
646	20231124	092400	712345300	90800	90600	90800	90600	153
647	20231124	092300	698462900	90700	90600	90700	90500	332
648	20231124	092200	668384500	90600	90600	90600	90600	85
649	20231124	092100	660683500	90600	90600	90600	90500	180
650	20231124	092000	644381000	90600	90500	90600	90400	208
651	20231124	091900	625567900	90500	90500	90500	90500	51
652	20231124	091800	620952400	90500	90600	90600	90500	367
653	20231124	091700	587738500	90500	90600	90600	90500	35
654	20231124	091600	584568600	90500	90500	90600	90500	425
655	20231124	091500	546102700	90500	90700	90700	90500	79
656	20231124	091400	538945000	90700	90600	90700	90600	568
657	20231124	091300	487455200	90500	90100	90500	90100	1808
658	20231124	091200	323967800	90100	90100	90100	90100	55
659	20231124	091100	319012300	90100	90100	90100	90000	81
660	20231124	091000	311716400	90100	90000	90100	90000	25
661	20231124	090900	309465300	89900	90000	90100	89900	333
662	20231124	090800	279504500	90100	90000	90100	90000	158
663	20231124	090700	265283800	90000	90200	90200	90000	375
664	20231124	090600	231503700	90300	90200	90300	90200	129
665	20231124	090500	219865400	90200	90200	90200	90100	138
666	20231124	090400	207419300	90000	90000	90100	90000	90
667	20231124	090300	199319200	90000	90200	90200	90000	403
668	20231124	090200	163038300	90200	90100	90500	90100	976
669	20231124	090100	74933700	90100	89900	90100	89900	298
670	20231124	090000	48138200	89900	89800	89900	89800	536