KissMeData/332570/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	210800	93093425	2830	2830	2830	2830	1345
3	20231124	210700	93093425	2830	2830	2830	2830	0
4	20231124	210600	93093425	2830	2830	2830	2830	0
5	20231124	210500	93093425	2830	2830	2830	2830	0
6	20231124	210400	93093425	2830	2830	2830	2830	0
7	20231124	210300	93093425	2830	2830	2830	2830	0
8	20231124	210200	93093425	2830	2830	2830	2830	0
9	20231124	210100	93093425	2830	2830	2830	2830	0
10	20231124	210000	93093425	2830	2830	2830	2830	0
11	20231124	205900	93093425	2830	2830	2830	2830	0
12	20231124	205800	93093425	2830	2830	2830	2830	0
13	20231124	205700	93093425	2830	2830	2830	2830	0
14	20231124	205600	93093425	2830	2830	2830	2830	0
15	20231124	205500	93093425	2830	2830	2830	2830	0
16	20231124	205400	93093425	2830	2830	2830	2830	0
17	20231124	205300	93093425	2830	2830	2830	2830	0
18	20231124	205200	93093425	2830	2830	2830	2830	0
19	20231124	205100	93093425	2830	2830	2830	2830	0
20	20231124	205000	93093425	2830	2830	2830	2830	0
21	20231124	204900	93093425	2830	2830	2830	2830	0
22	20231124	204800	93093425	2830	2830	2830	2830	0
23	20231124	204700	93093425	2830	2830	2830	2830	0
24	20231124	204600	93093425	2830	2830	2830	2830	0
25	20231124	204500	93093425	2830	2830	2830	2830	0
26	20231124	204400	93093425	2830	2830	2830	2830	0
27	20231124	204300	93093425	2830	2830	2830	2830	0
28	20231124	204200	93093425	2830	2830	2830	2830	0
29	20231124	204100	93093425	2830	2830	2830	2830	0
30	20231124	204000	93093425	2830	2830	2830	2830	0
31	20231124	203900	93093425	2830	2830	2830	2830	0
32	20231124	203800	93093425	2830	2830	2830	2830	1345
33	20231124	203700	93093425	2830	2830	2830	2830	0
34	20231124	203600	93093425	2830	2830	2830	2830	0
35	20231124	203500	93093425	2830	2830	2830	2830	0
36	20231124	203400	93093425	2830	2830	2830	2830	0
37	20231124	203300	93093425	2830	2830	2830	2830	0
38	20231124	203200	93093425	2830	2830	2830	2830	0
39	20231124	203100	93093425	2830	2830	2830	2830	0
40	20231124	203000	93093425	2830	2830	2830	2830	0
41	20231124	202900	93093425	2830	2830	2830	2830	0
42	20231124	202800	93093425	2830	2830	2830	2830	0
43	20231124	202700	93093425	2830	2830	2830	2830	0
44	20231124	202600	93093425	2830	2830	2830	2830	0
45	20231124	202500	93093425	2830	2830	2830	2830	0
46	20231124	202400	93093425	2830	2830	2830	2830	0
47	20231124	202300	93093425	2830	2830	2830	2830	0
48	20231124	202200	93093425	2830	2830	2830	2830	0
49	20231124	202100	93093425	2830	2830	2830	2830	0
50	20231124	202000	93093425	2830	2830	2830	2830	0
51	20231124	201900	93093425	2830	2830	2830	2830	0
52	20231124	201800	93093425	2830	2830	2830	2830	0
53	20231124	201700	93093425	2830	2830	2830	2830	0
54	20231124	201600	93093425	2830	2830	2830	2830	0
55	20231124	201500	93093425	2830	2830	2830	2830	0
56	20231124	201400	93093425	2830	2830	2830	2830	0
57	20231124	201300	93093425	2830	2830	2830	2830	0
58	20231124	201200	93093425	2830	2830	2830	2830	0
59	20231124	201100	93093425	2830	2830	2830	2830	0
60	20231124	201000	93093425	2830	2830	2830	2830	0
61	20231124	200900	93093425	2830	2830	2830	2830	0
62	20231124	200800	93093425	2830	2830	2830	2830	1345
63	20231124	200700	93093425	2830	2830	2830	2830	0
64	20231124	200600	93093425	2830	2830	2830	2830	0
65	20231124	200500	93093425	2830	2830	2830	2830	0
66	20231124	200400	93093425	2830	2830	2830	2830	0
67	20231124	200300	93093425	2830	2830	2830	2830	0
68	20231124	200200	93093425	2830	2830	2830	2830	0
69	20231124	200100	93093425	2830	2830	2830	2830	0
70	20231124	200000	93093425	2830	2830	2830	2830	0
71	20231124	195900	93093425	2830	2830	2830	2830	0
72	20231124	195800	93093425	2830	2830	2830	2830	0
73	20231124	195700	93093425	2830	2830	2830	2830	0
74	20231124	195600	93093425	2830	2830	2830	2830	0
75	20231124	195500	93093425	2830	2830	2830	2830	0
76	20231124	195400	93093425	2830	2830	2830	2830	0
77	20231124	195300	93093425	2830	2830	2830	2830	0
78	20231124	195200	93093425	2830	2830	2830	2830	0
79	20231124	195100	93093425	2830	2830	2830	2830	0
80	20231124	195000	93093425	2830	2830	2830	2830	0
81	20231124	194900	93093425	2830	2830	2830	2830	0
82	20231124	194800	93093425	2830	2830	2830	2830	0
83	20231124	194700	93093425	2830	2830	2830	2830	0
84	20231124	194600	93093425	2830	2830	2830	2830	0
85	20231124	194500	93093425	2830	2830	2830	2830	0
86	20231124	194400	93093425	2830	2830	2830	2830	0
87	20231124	194300	93093425	2830	2830	2830	2830	0
88	20231124	194200	93093425	2830	2830	2830	2830	0
89	20231124	194100	93093425	2830	2830	2830	2830	0
90	20231124	194000	93093425	2830	2830	2830	2830	0
91	20231124	193900	93093425	2830	2830	2830	2830	0
92	20231124	193800	93093425	2830	2830	2830	2830	1345
93	20231124	193700	93093425	2830	2830	2830	2830	0
94	20231124	193600	93093425	2830	2830	2830	2830	0
95	20231124	193500	93093425	2830	2830	2830	2830	0
96	20231124	193400	93093425	2830	2830	2830	2830	0
97	20231124	193300	93093425	2830	2830	2830	2830	0
98	20231124	193200	93093425	2830	2830	2830	2830	0
99	20231124	193100	93093425	2830	2830	2830	2830	0
100	20231124	193000	93093425	2830	2830	2830	2830	0
101	20231124	192900	93093425	2830	2830	2830	2830	0
102	20231124	192800	93093425	2830	2830	2830	2830	0
103	20231124	192700	93093425	2830	2830	2830	2830	0
104	20231124	192600	93093425	2830	2830	2830	2830	0
105	20231124	192500	93093425	2830	2830	2830	2830	0
106	20231124	192400	93093425	2830	2830	2830	2830	0
107	20231124	192300	93093425	2830	2830	2830	2830	0
108	20231124	192200	93093425	2830	2830	2830	2830	0
109	20231124	192100	93093425	2830	2830	2830	2830	0
110	20231124	192000	93093425	2830	2830	2830	2830	0
111	20231124	191900	93093425	2830	2830	2830	2830	0
112	20231124	191800	93093425	2830	2830	2830	2830	0
113	20231124	191700	93093425	2830	2830	2830	2830	0
114	20231124	191600	93093425	2830	2830	2830	2830	0
115	20231124	191500	93093425	2830	2830	2830	2830	0
116	20231124	191400	93093425	2830	2830	2830	2830	0
117	20231124	191300	93093425	2830	2830	2830	2830	0
118	20231124	191200	93093425	2830	2830	2830	2830	0
119	20231124	191100	93093425	2830	2830	2830	2830	0
120	20231124	191000	93093425	2830	2830	2830	2830	0
121	20231124	190900	93093425	2830	2830	2830	2830	0
122	20231124	190800	93093425	2830	2830	2830	2830	1345
123	20231124	190700	93093425	2830	2830	2830	2830	0
124	20231124	190600	93093425	2830	2830	2830	2830	0
125	20231124	190500	93093425	2830	2830	2830	2830	0
126	20231124	190400	93093425	2830	2830	2830	2830	0
127	20231124	190300	93093425	2830	2830	2830	2830	0
128	20231124	190200	93093425	2830	2830	2830	2830	0
129	20231124	190100	93093425	2830	2830	2830	2830	0
130	20231124	190000	93093425	2830	2830	2830	2830	0
131	20231124	185900	93093425	2830	2830	2830	2830	0
132	20231124	185800	93093425	2830	2830	2830	2830	0
133	20231124	185700	93093425	2830	2830	2830	2830	0
134	20231124	185600	93093425	2830	2830	2830	2830	0
135	20231124	185500	93093425	2830	2830	2830	2830	0
136	20231124	185400	93093425	2830	2830	2830	2830	0
137	20231124	185300	93093425	2830	2830	2830	2830	0
138	20231124	185200	93093425	2830	2830	2830	2830	0
139	20231124	185100	93093425	2830	2830	2830	2830	0
140	20231124	185000	93093425	2830	2830	2830	2830	0
141	20231124	184900	93093425	2830	2830	2830	2830	0
142	20231124	184800	93093425	2830	2830	2830	2830	0
143	20231124	184700	93093425	2830	2830	2830	2830	0
144	20231124	184600	93093425	2830	2830	2830	2830	0
145	20231124	184500	93093425	2830	2830	2830	2830	0
146	20231124	184400	93093425	2830	2830	2830	2830	0
147	20231124	184300	93093425	2830	2830	2830	2830	0
148	20231124	184200	93093425	2830	2830	2830	2830	0
149	20231124	184100	93093425	2830	2830	2830	2830	0
150	20231124	184000	93093425	2830	2830	2830	2830	0
151	20231124	183900	93093425	2830	2830	2830	2830	0
152	20231124	183800	93093425	2830	2830	2830	2830	1345
153	20231124	183700	93093425	2830	2830	2830	2830	0
154	20231124	183600	93093425	2830	2830	2830	2830	0
155	20231124	183500	93093425	2830	2830	2830	2830	0
156	20231124	183400	93093425	2830	2830	2830	2830	0
157	20231124	183300	93093425	2830	2830	2830	2830	0
158	20231124	183200	93093425	2830	2830	2830	2830	0
159	20231124	183100	93093425	2830	2830	2830	2830	0
160	20231124	183000	93093425	2830	2830	2830	2830	0
161	20231124	182900	93093425	2830	2830	2830	2830	0
162	20231124	182800	93093425	2830	2830	2830	2830	0
163	20231124	182700	93093425	2830	2830	2830	2830	0
164	20231124	182600	93093425	2830	2830	2830	2830	0
165	20231124	182500	93093425	2830	2830	2830	2830	0
166	20231124	182400	93093425	2830	2830	2830	2830	0
167	20231124	182300	93093425	2830	2830	2830	2830	0
168	20231124	182200	93093425	2830	2830	2830	2830	0
169	20231124	182100	93093425	2830	2830	2830	2830	0
170	20231124	182000	93093425	2830	2830	2830	2830	0
171	20231124	181900	93093425	2830	2830	2830	2830	0
172	20231124	181800	93093425	2830	2830	2830	2830	0
173	20231124	181700	93093425	2830	2830	2830	2830	0
174	20231124	181600	93093425	2830	2830	2830	2830	0
175	20231124	181500	93093425	2830	2830	2830	2830	0
176	20231124	181400	93093425	2830	2830	2830	2830	0
177	20231124	181300	93093425	2830	2830	2830	2830	0
178	20231124	181200	93093425	2830	2830	2830	2830	0
179	20231124	181100	93093425	2830	2830	2830	2830	0
180	20231124	181000	93093425	2830	2830	2830	2830	0
181	20231124	180900	93093425	2830	2830	2830	2830	0
182	20231124	180800	93093425	2830	2830	2830	2830	1345
183	20231124	180700	93093425	2830	2830	2830	2830	0
184	20231124	180600	93093425	2830	2830	2830	2830	0
185	20231124	180500	93093425	2830	2830	2830	2830	0
186	20231124	180400	93093425	2830	2830	2830	2830	0
187	20231124	180300	93093425	2830	2830	2830	2830	0
188	20231124	180200	93093425	2830	2830	2830	2830	0
189	20231124	180100	93093425	2830	2830	2830	2830	0
190	20231124	180000	93093425	2830	2830	2830	2830	0
191	20231124	175900	93093425	2830	2830	2830	2830	0
192	20231124	175800	93093425	2830	2830	2830	2830	0
193	20231124	175700	93093425	2830	2830	2830	2830	0
194	20231124	175600	93093425	2830	2830	2830	2830	0
195	20231124	175500	93093425	2830	2830	2830	2830	0
196	20231124	175400	93093425	2830	2830	2830	2830	0
197	20231124	175300	93093425	2830	2830	2830	2830	0
198	20231124	175200	93093425	2830	2830	2830	2830	0
199	20231124	175100	93093425	2830	2830	2830	2830	0
200	20231124	175000	93093425	2830	2830	2830	2830	0
201	20231124	174900	93093425	2830	2830	2830	2830	0
202	20231124	174800	93093425	2830	2830	2830	2830	0
203	20231124	174700	93093425	2830	2830	2830	2830	0
204	20231124	174600	93093425	2830	2830	2830	2830	0
205	20231124	174500	93093425	2830	2830	2830	2830	0
206	20231124	174400	93093425	2830	2830	2830	2830	0
207	20231124	174300	93093425	2830	2830	2830	2830	0
208	20231124	174200	93093425	2830	2830	2830	2830	0
209	20231124	174100	93093425	2830	2830	2830	2830	0
210	20231124	174000	93093425	2830	2830	2830	2830	0
211	20231124	173900	93093425	2830	2830	2830	2830	0
212	20231124	173800	93093425	2830	2830	2830	2830	1345
213	20231124	173700	93093425	2830	2830	2830	2830	0
214	20231124	173600	93093425	2830	2830	2830	2830	0
215	20231124	173500	93093425	2830	2830	2830	2830	0
216	20231124	173400	93093425	2830	2830	2830	2830	0
217	20231124	173300	93093425	2830	2830	2830	2830	0
218	20231124	173200	93093425	2830	2830	2830	2830	0
219	20231124	173100	93093425	2830	2830	2830	2830	0
220	20231124	173000	93093425	2830	2830	2830	2830	0
221	20231124	172900	93093425	2830	2830	2830	2830	0
222	20231124	172800	93093425	2830	2830	2830	2830	0
223	20231124	172700	93093425	2830	2830	2830	2830	0
224	20231124	172600	93093425	2830	2830	2830	2830	0
225	20231124	172500	93093425	2830	2830	2830	2830	0
226	20231124	172400	93093425	2830	2830	2830	2830	0
227	20231124	172300	93093425	2830	2830	2830	2830	0
228	20231124	172200	93093425	2830	2830	2830	2830	0
229	20231124	172100	93093425	2830	2830	2830	2830	0
230	20231124	172000	93093425	2830	2830	2830	2830	0
231	20231124	171900	93093425	2830	2830	2830	2830	0
232	20231124	171800	93093425	2830	2830	2830	2830	0
233	20231124	171700	93093425	2830	2830	2830	2830	0
234	20231124	171600	93093425	2830	2830	2830	2830	0
235	20231124	171500	93093425	2830	2830	2830	2830	0
236	20231124	171400	93093425	2830	2830	2830	2830	0
237	20231124	171300	93093425	2830	2830	2830	2830	0
238	20231124	171200	93093425	2830	2830	2830	2830	0
239	20231124	171100	93093425	2830	2830	2830	2830	0
240	20231124	171000	93093425	2830	2830	2830	2830	0
241	20231124	170900	93093425	2830	2830	2830	2830	0
242	20231124	170800	93093425	2830	2830	2830	2830	1345
243	20231124	170700	93093425	2830	2830	2830	2830	0
244	20231124	170600	93093425	2830	2830	2830	2830	0
245	20231124	170500	93093425	2830	2830	2830	2830	0
246	20231124	170400	93093425	2830	2830	2830	2830	0
247	20231124	170300	93093425	2830	2830	2830	2830	0
248	20231124	170200	93093425	2830	2830	2830	2830	0
249	20231124	170100	93093425	2830	2830	2830	2830	0
250	20231124	170000	93093425	2830	2830	2830	2830	0
251	20231124	165900	93093425	2830	2830	2830	2830	0
252	20231124	165800	93093425	2830	2830	2830	2830	0
253	20231124	165700	93093425	2830	2830	2830	2830	0
254	20231124	165600	93093425	2830	2830	2830	2830	0
255	20231124	165500	93093425	2830	2830	2830	2830	0
256	20231124	165400	93093425	2830	2830	2830	2830	0
257	20231124	165300	93093425	2830	2830	2830	2830	0
258	20231124	165200	93093425	2830	2830	2830	2830	0
259	20231124	165100	93093425	2830	2830	2830	2830	0
260	20231124	165000	93093425	2830	2830	2830	2830	0
261	20231124	164900	93093425	2830	2830	2830	2830	0
262	20231124	164800	93093425	2830	2830	2830	2830	0
263	20231124	164700	93093425	2830	2830	2830	2830	0
264	20231124	164600	93093425	2830	2830	2830	2830	0
265	20231124	164500	93093425	2830	2830	2830	2830	0
266	20231124	164400	93093425	2830	2830	2830	2830	0
267	20231124	164300	93093425	2830	2830	2830	2830	0
268	20231124	164200	93093425	2830	2830	2830	2830	0
269	20231124	164100	93093425	2830	2830	2830	2830	0
270	20231124	164000	93093425	2830	2830	2830	2830	0
271	20231124	163900	93093425	2830	2830	2830	2830	0
272	20231124	163800	93093425	2830	2830	2830	2830	1345
273	20231124	163700	93093425	2830	2830	2830	2830	0
274	20231124	163600	93093425	2830	2830	2830	2830	0
275	20231124	163500	93093425	2830	2830	2830	2830	0
276	20231124	163400	93093425	2830	2830	2830	2830	0
277	20231124	163300	93093425	2830	2830	2830	2830	0
278	20231124	163200	93093425	2830	2830	2830	2830	0
279	20231124	163100	93093425	2830	2830	2830	2830	0
280	20231124	163000	93093425	2830	2830	2830	2830	0
281	20231124	162900	93093425	2830	2830	2830	2830	0
282	20231124	162800	93093425	2830	2830	2830	2830	0
283	20231124	162700	93093425	2830	2830	2830	2830	0
284	20231124	162600	93093425	2830	2830	2830	2830	0
285	20231124	162500	93093425	2830	2830	2830	2830	0
286	20231124	162400	93093425	2830	2830	2830	2830	0
287	20231124	162300	93093425	2830	2830	2830	2830	0
288	20231124	162200	93093425	2830	2830	2830	2830	0
289	20231124	162100	93093425	2830	2830	2830	2830	0
290	20231124	162000	93093425	2830	2830	2830	2830	0
291	20231124	161900	93093425	2830	2830	2830	2830	0
292	20231124	161800	93093425	2830	2830	2830	2830	0
293	20231124	161700	93093425	2830	2830	2830	2830	0
294	20231124	161600	93093425	2830	2830	2830	2830	0
295	20231124	161500	93093425	2830	2830	2830	2830	0
296	20231124	161400	93093425	2830	2830	2830	2830	0
297	20231124	161300	93093425	2830	2830	2830	2830	0
298	20231124	161200	93093425	2830	2830	2830	2830	0
299	20231124	161100	93093425	2830	2830	2830	2830	0
300	20231124	161000	93093425	2830	2830	2830	2830	0
301	20231124	160900	93093425	2830	2830	2830	2830	0
302	20231124	160800	93093425	2830	2830	2830	2830	1345
303	20231124	160700	93093425	2830	2830	2830	2830	0
304	20231124	160600	93093425	2830	2830	2830	2830	0
305	20231124	160500	93093425	2830	2830	2830	2830	0
306	20231124	160400	93093425	2830	2830	2830	2830	0
307	20231124	160300	93093425	2830	2830	2830	2830	0
308	20231124	160200	93093425	2830	2830	2830	2830	0
309	20231124	160100	93093425	2830	2830	2830	2830	0
310	20231124	160000	93093425	2830	2830	2830	2830	0
311	20231124	155900	93093425	2830	2830	2830	2830	0
312	20231124	155800	93093425	2830	2830	2830	2830	0
313	20231124	155700	93093425	2830	2830	2830	2830	0
314	20231124	155600	93093425	2830	2830	2830	2830	0
315	20231124	155500	93093425	2830	2830	2830	2830	0
316	20231124	155400	93093425	2830	2830	2830	2830	0
317	20231124	155300	93093425	2830	2830	2830	2830	0
318	20231124	155200	93093425	2830	2830	2830	2830	0
319	20231124	155100	93093425	2830	2830	2830	2830	0
320	20231124	155000	93093425	2830	2830	2830	2830	0
321	20231124	154900	93093425	2830	2830	2830	2830	0
322	20231124	154800	93093425	2830	2830	2830	2830	0
323	20231124	154700	93093425	2830	2830	2830	2830	0
324	20231124	154600	93093425	2830	2830	2830	2830	0
325	20231124	154500	93093425	2830	2830	2830	2830	0
326	20231124	154400	93093425	2830	2830	2830	2830	0
327	20231124	154300	93093425	2830	2830	2830	2830	0
328	20231124	154200	93093425	2830	2830	2830	2830	0
329	20231124	154100	93093425	2830	2830	2830	2830	0
330	20231124	154000	93093425	2830	2830	2830	2830	0
331	20231124	153900	93093425	2830	2830	2830	2830	0
332	20231124	153800	93093425	2830	2830	2830	2830	1345
333	20231124	153700	93093425	2830	2830	2830	2830	0
334	20231124	153600	93093425	2830	2830	2830	2830	0
335	20231124	153500	93093425	2830	2830	2830	2830	0
336	20231124	153400	93093425	2830	2830	2830	2830	0
337	20231124	153300	93093425	2830	2830	2830	2830	0
338	20231124	153200	93093425	2830	2830	2830	2830	0
339	20231124	153100	93093425	2830	2830	2830	2830	0
340	20231124	153000	93093425	2830	2830	2830	2830	1345
341	20231124	152900	89287075	2830	2830	2830	2830	0
342	20231124	152800	89287075	2830	2830	2830	2830	0
343	20231124	152700	89287075	2830	2830	2830	2830	0
344	20231124	152600	89287075	2830	2830	2830	2830	0
345	20231124	152500	89287075	2830	2830	2830	2830	0
346	20231124	152400	89287075	2830	2830	2830	2830	0
347	20231124	152300	89287075	2830	2830	2830	2830	0
348	20231124	152200	89287075	2830	2830	2830	2830	0
349	20231124	152100	89287075	2830	2830	2830	2830	0
350	20231124	152000	89287075	2830	2830	2830	2830	0
351	20231124	151900	89287075	2830	2830	2830	2830	0
352	20231124	151800	89287075	2830	2830	2830	2830	0
353	20231124	151700	89287075	2830	2830	2830	2830	0
354	20231124	151600	89287075	2830	2830	2830	2830	0
355	20231124	151500	89287075	2830	2830	2830	2830	35
356	20231124	151400	89188025	2830	2830	2830	2830	0
357	20231124	151300	89188025	2830	2830	2830	2830	0
358	20231124	151200	89188025	2830	2830	2830	2830	0
359	20231124	151100	89188025	2830	2830	2830	2830	102
360	20231124	151000	88899365	2830	2830	2830	2830	2
361	20231124	150900	88893705	2820	2820	2820	2820	0
362	20231124	150800	88893705	2820	2820	2820	2820	1
363	20231124	150700	88890885	2830	2830	2830	2830	0
364	20231124	150600	88890885	2830	2830	2830	2830	0
365	20231124	150500	88890885	2830	2830	2830	2830	0
366	20231124	150400	88890885	2830	2830	2830	2830	0
367	20231124	150300	88890885	2830	2830	2830	2830	0
368	20231124	150200	88890885	2830	2830	2830	2830	1
369	20231124	150100	88888055	2825	2825	2825	2825	67
370	20231124	150000	88698780	2830	2830	2830	2830	0
371	20231124	145900	88698780	2830	2825	2830	2825	35
372	20231124	145800	88599885	2825	2825	2825	2825	0
373	20231124	145700	88599885	2825	2825	2825	2825	100
374	20231124	145600	88317385	2825	2825	2825	2825	112
375	20231124	145500	88000985	2825	2825	2825	2825	152
376	20231124	145400	87571585	2820	2825	2825	2820	663
377	20231124	145300	85700925	2825	2825	2825	2825	0
378	20231124	145200	85700925	2825	2825	2825	2825	0
379	20231124	145100	85700925	2825	2825	2825	2825	0
380	20231124	145000	85700925	2825	2825	2825	2825	0
381	20231124	144900	85700925	2825	2825	2825	2825	42
382	20231124	144800	85582275	2825	2825	2825	2825	0
383	20231124	144700	85582275	2825	2825	2825	2825	0
384	20231124	144600	85582275	2825	2825	2825	2825	0
385	20231124	144500	85582275	2825	2825	2825	2825	0
386	20231124	144400	85582275	2825	2825	2825	2825	0
387	20231124	144300	85582275	2825	2825	2825	2825	0
388	20231124	144200	85582275	2825	2825	2825	2825	0
389	20231124	144100	85582275	2825	2825	2825	2825	0
390	20231124	144000	85582275	2825	2825	2825	2825	114
391	20231124	143900	85260225	2825	2825	2825	2825	0
392	20231124	143800	85260225	2825	2820	2825	2820	24
393	20231124	143700	85192540	2825	2825	2825	2825	0
394	20231124	143600	85192540	2825	2825	2825	2825	0
395	20231124	143500	85192540	2825	2825	2825	2825	0
396	20231124	143400	85192540	2825	2825	2825	2825	251
397	20231124	143300	84483465	2820	2820	2820	2820	0
398	20231124	143200	84483465	2820	2825	2825	2820	1029
399	20231124	143100	81579665	2830	2830	2830	2830	0
400	20231124	143000	81579665	2830	2830	2830	2830	0
401	20231124	142900	81579665	2830	2830	2830	2830	0
402	20231124	142800	81579665	2830	2830	2830	2830	0
403	20231124	142700	81579665	2830	2830	2830	2830	1
404	20231124	142600	81576835	2825	2825	2825	2825	19
405	20231124	142500	81523160	2835	2835	2835	2835	0
406	20231124	142400	81523160	2835	2835	2835	2835	0
407	20231124	142300	81523160	2835	2835	2835	2835	0
408	20231124	142200	81523160	2835	2830	2835	2830	249
409	20231124	142100	80818480	2835	2835	2835	2835	0
410	20231124	142000	80818480	2835	2835	2835	2835	0
411	20231124	141900	80818480	2835	2835	2835	2835	0
412	20231124	141800	80818480	2835	2835	2835	2835	0
413	20231124	141700	80818480	2835	2835	2835	2835	0
414	20231124	141600	80818480	2835	2835	2835	2835	0
415	20231124	141500	80818480	2835	2835	2835	2835	0
416	20231124	141400	80818480	2835	2835	2835	2835	0
417	20231124	141300	80818480	2835	2835	2835	2835	0
418	20231124	141200	80818480	2835	2835	2835	2835	0
419	20231124	141100	80818480	2835	2830	2835	2825	90
420	20231124	141000	80563975	2835	2835	2835	2835	0
421	20231124	140900	80563975	2835	2835	2835	2835	20
422	20231124	140800	80507275	2835	2835	2835	2835	428
423	20231124	140700	79293895	2835	2835	2835	2835	0
424	20231124	140600	79293895	2835	2835	2835	2835	0
425	20231124	140500	79293895	2835	2835	2835	2835	0
426	20231124	140400	79293895	2835	2835	2835	2835	3
427	20231124	140300	79285390	2835	2835	2835	2835	0
428	20231124	140200	79285390	2835	2835	2835	2835	29
429	20231124	140100	79203175	2835	2830	2835	2830	12
430	20231124	140000	79169195	2825	2825	2825	2825	0
431	20231124	135900	79169195	2825	2825	2825	2825	0
432	20231124	135800	79169195	2825	2825	2825	2825	0
433	20231124	135700	79169195	2825	2825	2825	2825	0
434	20231124	135600	79169195	2825	2825	2825	2825	2
435	20231124	135500	79163545	2825	2825	2825	2825	0
436	20231124	135400	79163545	2825	2825	2825	2825	2
437	20231124	135300	79157895	2825	2825	2825	2825	1
438	20231124	135200	79155070	2830	2830	2830	2830	0
439	20231124	135100	79155070	2830	2830	2830	2830	0
440	20231124	135000	79155070	2830	2830	2830	2830	0
441	20231124	134900	79155070	2830	2830	2830	2830	0
442	20231124	134800	79155070	2830	2830	2830	2830	0
443	20231124	134700	79155070	2830	2830	2830	2830	0
444	20231124	134600	79155070	2830	2830	2830	2830	0
445	20231124	134500	79155070	2830	2830	2830	2830	91
446	20231124	134400	78897540	2830	2830	2830	2830	0
447	20231124	134300	78897540	2830	2830	2830	2830	0
448	20231124	134200	78897540	2830	2830	2830	2830	0
449	20231124	134100	78897540	2830	2830	2830	2830	11
450	20231124	134000	78866410	2835	2835	2835	2835	0
451	20231124	133900	78866410	2835	2835	2835	2835	0
452	20231124	133800	78866410	2835	2835	2835	2835	0
453	20231124	133700	78866410	2835	2835	2835	2835	0
454	20231124	133600	78866410	2835	2835	2835	2835	5
455	20231124	133500	78852235	2825	2835	2835	2825	177
456	20231124	133400	78352200	2830	2830	2830	2830	100
457	20231124	133300	78069200	2835	2835	2835	2835	0
458	20231124	133200	78069200	2835	2835	2835	2830	99
459	20231124	133100	77788540	2835	2835	2835	2835	0
460	20231124	133000	77788540	2835	2830	2835	2830	3
461	20231124	132900	77780045	2830	2830	2830	2830	300
462	20231124	132800	76931045	2830	2830	2830	2830	0
463	20231124	132700	76931045	2830	2830	2830	2830	0
464	20231124	132600	76931045	2830	2830	2830	2830	0
465	20231124	132500	76931045	2830	2830	2830	2825	12
466	20231124	132400	76897135	2825	2825	2825	2825	300
467	20231124	132300	76049635	2835	2835	2835	2835	0
468	20231124	132200	76049635	2835	2835	2835	2835	0
469	20231124	132100	76049635	2835	2835	2835	2835	200
470	20231124	132000	75482635	2835	2835	2835	2835	0
471	20231124	131900	75482635	2835	2835	2835	2835	0
472	20231124	131800	75482635	2835	2835	2835	2835	0
473	20231124	131700	75482635	2835	2835	2835	2835	0
474	20231124	131600	75482635	2835	2835	2835	2835	0
475	20231124	131500	75482635	2835	2835	2835	2835	5
476	20231124	131400	75468460	2835	2835	2835	2835	0
477	20231124	131300	75468460	2835	2835	2835	2835	0
478	20231124	131200	75468460	2835	2835	2835	2835	0
479	20231124	131100	75468460	2835	2835	2835	2835	100
480	20231124	131000	75184960	2835	2835	2835	2835	0
481	20231124	130900	75184960	2835	2835	2835	2835	0
482	20231124	130800	75184960	2835	2835	2835	2835	1
483	20231124	130700	75182125	2825	2825	2825	2825	0
484	20231124	130600	75182125	2825	2825	2825	2825	0
485	20231124	130500	75182125	2825	2825	2825	2825	0
486	20231124	130400	75182125	2825	2825	2825	2825	0
487	20231124	130300	75182125	2825	2825	2825	2825	11
488	20231124	130200	75151050	2825	2825	2825	2825	0
489	20231124	130100	75151050	2825	2825	2825	2825	1
490	20231124	130000	75148225	2815	2815	2815	2815	0
491	20231124	125900	75148225	2815	2815	2815	2815	0
492	20231124	125800	75148225	2815	2815	2815	2815	0
493	20231124	125700	75148225	2815	2815	2815	2815	1
494	20231124	125600	75145410	2815	2815	2815	2815	950
495	20231124	125500	72471160	2815	2815	2815	2815	0
496	20231124	125400	72471160	2815	2815	2815	2815	261
497	20231124	125300	71736445	2820	2820	2820	2820	232
498	20231124	125200	71082205	2810	2815	2815	2810	417
499	20231124	125100	69910385	2820	2820	2820	2820	0
500	20231124	125000	69910385	2820	2820	2820	2820	0
501	20231124	124900	69910385	2820	2820	2820	2820	200
502	20231124	124800	69346385	2825	2825	2825	2825	0
503	20231124	124700	69346385	2825	2825	2825	2825	200
504	20231124	124600	68781385	2820	2820	2820	2820	0
505	20231124	124500	68781385	2820	2820	2820	2820	0
506	20231124	124400	68781385	2820	2820	2820	2820	0
507	20231124	124300	68781385	2820	2820	2820	2820	0
508	20231124	124200	68781385	2820	2820	2820	2820	0
509	20231124	124100	68781385	2820	2820	2820	2820	0
510	20231124	124000	68781385	2820	2820	2820	2820	10
511	20231124	123900	68753185	2825	2825	2825	2825	0
512	20231124	123800	68753185	2825	2825	2825	2825	0
513	20231124	123700	68753185	2825	2825	2825	2825	100
514	20231124	123600	68470685	2825	2825	2825	2825	0
515	20231124	123500	68470685	2825	2825	2825	2825	0
516	20231124	123400	68470685	2825	2825	2825	2825	34
517	20231124	123300	68374635	2825	2825	2825	2825	3
518	20231124	123200	68366160	2830	2830	2840	2830	6
519	20231124	123100	68349170	2835	2835	2835	2835	2
520	20231124	123000	68343500	2830	2830	2830	2830	0
521	20231124	122900	68343500	2830	2835	2835	2830	52
522	20231124	122800	68196185	2840	2835	2840	2835	40
523	20231124	122700	68082685	2840	2835	2840	2835	100
524	20231124	122600	67799180	2840	2825	2840	2815	913
525	20231124	122500	65223850	2820	2820	2820	2820	143
526	20231124	122400	64820590	2820	2820	2820	2820	0
527	20231124	122300	64820590	2820	2820	2820	2820	2
528	20231124	122200	64814950	2820	2820	2820	2820	30
529	20231124	122100	64730350	2820	2820	2820	2820	747
530	20231124	122000	62623810	2820	2820	2820	2820	0
531	20231124	121900	62623810	2820	2820	2820	2820	449
532	20231124	121800	61357630	2820	2820	2820	2820	0
533	20231124	121700	61357630	2820	2820	2820	2820	0
534	20231124	121600	61357630	2820	2820	2820	2820	0
535	20231124	121500	61357630	2820	2820	2820	2820	0
536	20231124	121400	61357630	2820	2820	2820	2820	0
537	20231124	121300	61357630	2820	2820	2820	2820	0
538	20231124	121200	61357630	2820	2820	2820	2820	0
539	20231124	121100	61357630	2820	2820	2820	2820	0
540	20231124	121000	61357630	2820	2820	2820	2820	170
541	20231124	120900	60878230	2825	2825	2825	2825	0
542	20231124	120800	60878230	2825	2825	2825	2825	0
543	20231124	120700	60878230	2825	2825	2825	2825	0
544	20231124	120600	60878230	2825	2825	2825	2825	2
545	20231124	120500	60872580	2825	2825	2825	2825	1
546	20231124	120400	60869755	2825	2825	2825	2825	1
547	20231124	120300	60866930	2830	2830	2830	2830	1
548	20231124	120200	60864100	2825	2825	2825	2825	1
549	20231124	120100	60861275	2825	2825	2825	2825	1
550	20231124	120000	60858450	2830	2830	2830	2830	0
551	20231124	115900	60858450	2830	2830	2830	2830	0
552	20231124	115800	60858450	2830	2830	2830	2830	0
553	20231124	115700	60858450	2830	2830	2830	2830	0
554	20231124	115600	60858450	2830	2830	2830	2830	0
555	20231124	115500	60858450	2830	2830	2830	2830	0
556	20231124	115400	60858450	2830	2830	2830	2830	1
557	20231124	115300	60855620	2825	2825	2825	2825	62
558	20231124	115200	60680470	2825	2825	2825	2825	0
559	20231124	115100	60680470	2825	2825	2825	2825	0
560	20231124	115000	60680470	2825	2825	2825	2825	0
561	20231124	114900	60680470	2825	2825	2825	2825	0
562	20231124	114800	60680470	2825	2825	2825	2825	0
563	20231124	114700	60680470	2825	2825	2825	2825	0
564	20231124	114600	60680470	2825	2825	2825	2825	0
565	20231124	114500	60680470	2825	2825	2825	2825	0
566	20231124	114400	60680470	2825	2825	2825	2825	0
567	20231124	114300	60680470	2825	2825	2825	2825	0
568	20231124	114200	60680470	2825	2825	2825	2825	71
569	20231124	114100	60479895	2825	2825	2825	2825	0
570	20231124	114000	60479895	2825	2825	2825	2825	0
571	20231124	113900	60479895	2825	2825	2825	2825	0
572	20231124	113800	60479895	2825	2825	2825	2825	0
573	20231124	113700	60479895	2825	2825	2825	2825	0
574	20231124	113600	60479895	2825	2825	2825	2825	0
575	20231124	113500	60479895	2825	2825	2825	2825	10
576	20231124	113400	60451645	2825	2825	2825	2825	0
577	20231124	113300	60451645	2825	2825	2825	2825	0
578	20231124	113200	60451645	2825	2825	2825	2825	0
579	20231124	113100	60451645	2825	2825	2825	2825	0
580	20231124	113000	60451645	2825	2825	2825	2825	0
581	20231124	112900	60451645	2825	2825	2825	2825	0
582	20231124	112800	60451645	2825	2825	2825	2825	0
583	20231124	112700	60451645	2825	2825	2825	2825	0
584	20231124	112600	60451645	2825	2825	2825	2825	0
585	20231124	112500	60451645	2825	2825	2825	2825	0
586	20231124	112400	60451645	2825	2825	2825	2825	200
587	20231124	112300	59886645	2820	2820	2820	2820	954
588	20231124	112200	57196365	2820	2820	2820	2820	0
589	20231124	112100	57196365	2820	2820	2820	2820	600
590	20231124	112000	55504365	2820	2820	2820	2820	0
591	20231124	111900	55504365	2820	2820	2820	2820	0
592	20231124	111800	55504365	2820	2820	2820	2820	51
593	20231124	111700	55360545	2825	2825	2825	2825	100
594	20231124	111600	55078045	2825	2825	2825	2825	0
595	20231124	111500	55078045	2825	2825	2825	2825	0
596	20231124	111400	55078045	2825	2825	2825	2825	1
597	20231124	111300	55075220	2825	2825	2825	2825	0
598	20231124	111200	55075220	2825	2825	2825	2825	0
599	20231124	111100	55075220	2825	2825	2825	2825	0
600	20231124	111000	55075220	2825	2825	2825	2825	0
601	20231124	110900	55075220	2825	2825	2825	2825	0
602	20231124	110800	55075220	2825	2825	2825	2825	0
603	20231124	110700	55075220	2825	2825	2825	2825	0
604	20231124	110600	55075220	2825	2825	2825	2825	0
605	20231124	110500	55075220	2825	2825	2825	2820	1775
606	20231124	110400	50061600	2830	2830	2830	2830	0
607	20231124	110300	50061600	2830	2830	2830	2830	0
608	20231124	110200	50061600	2830	2830	2830	2830	0
609	20231124	110100	50061600	2830	2830	2830	2830	0
610	20231124	110000	50061600	2830	2830	2830	2830	0
611	20231124	105900	50061600	2830	2830	2830	2830	0
612	20231124	105800	50061600	2830	2830	2830	2830	0
613	20231124	105700	50061600	2830	2825	2830	2825	2
614	20231124	105600	50055945	2825	2825	2825	2825	300
615	20231124	105500	49208445	2830	2830	2830	2830	0
616	20231124	105400	49208445	2830	2830	2830	2830	0
617	20231124	105300	49208445	2830	2835	2835	2830	2376
618	20231124	105200	42477995	2840	2840	2840	2840	1
619	20231124	105100	42475155	2840	2840	2840	2840	0
620	20231124	105000	42475155	2840	2840	2840	2840	110
621	20231124	104900	42162755	2840	2840	2840	2840	10
622	20231124	104800	42134355	2840	2840	2840	2840	1
623	20231124	104700	42131515	2835	2835	2835	2835	0
624	20231124	104600	42131515	2835	2835	2835	2835	21
625	20231124	104500	42071980	2835	2835	2835	2835	50
626	20231124	104400	41930230	2835	2835	2835	2835	180
627	20231124	104300	41419930	2840	2840	2840	2840	0
628	20231124	104200	41419930	2840	2840	2840	2840	0
629	20231124	104100	41419930	2840	2840	2840	2840	1
630	20231124	104000	41417090	2840	2840	2840	2840	0
631	20231124	103900	41417090	2840	2840	2840	2840	1
632	20231124	103800	41414250	2840	2840	2840	2840	10
633	20231124	103700	41385850	2840	2840	2840	2840	100
634	20231124	103600	41101850	2840	2840	2840	2840	0
635	20231124	103500	41101850	2840	2840	2840	2840	0
636	20231124	103400	41101850	2840	2840	2840	2840	0
637	20231124	103300	41101850	2840	2840	2840	2840	0
638	20231124	103200	41101850	2840	2840	2840	2840	0
639	20231124	103100	41101850	2840	2840	2840	2840	0
640	20231124	103000	41101850	2840	2840	2840	2840	0
641	20231124	102900	41101850	2840	2840	2840	2840	51
642	20231124	102800	40957010	2845	2845	2845	2845	0
643	20231124	102700	40957010	2845	2845	2845	2845	0
644	20231124	102600	40957010	2845	2845	2845	2845	0
645	20231124	102500	40957010	2845	2845	2845	2845	0
646	20231124	102400	40957010	2845	2845	2845	2845	0
647	20231124	102300	40957010	2845	2845	2845	2845	0
648	20231124	102200	40957010	2845	2845	2845	2845	0
649	20231124	102100	40957010	2845	2845	2845	2845	0
650	20231124	102000	40957010	2845	2845	2845	2845	1
651	20231124	101900	40954165	2845	2845	2845	2845	0
652	20231124	101800	40954165	2845	2845	2845	2845	0
653	20231124	101700	40954165	2845	2845	2845	2845	0
654	20231124	101600	40954165	2845	2845	2845	2845	0
655	20231124	101500	40954165	2845	2845	2845	2845	0
656	20231124	101400	40954165	2845	2850	2850	2845	507
657	20231124	101300	39511575	2850	2850	2850	2850	0
658	20231124	101200	39511575	2850	2850	2850	2850	1585
659	20231124	101100	34994325	2845	2840	2845	2840	629
660	20231124	101000	33205320	2845	2845	2845	2845	0
661	20231124	100900	33205320	2845	2845	2845	2845	0
662	20231124	100800	33205320	2845	2845	2845	2845	10
663	20231124	100700	33176870	2845	2845	2845	2845	1
664	20231124	100600	33174025	2840	2840	2840	2840	61
665	20231124	100500	33000785	2840	2840	2840	2840	200
666	20231124	100400	32432785	2845	2845	2845	2845	0
667	20231124	100300	32432785	2845	2845	2845	2845	0
668	20231124	100200	32432785	2845	2845	2845	2845	0
669	20231124	100100	32432785	2845	2845	2845	2845	0
670	20231124	100000	32432785	2845	2845	2845	2845	0
671	20231124	095900	32432785	2845	2845	2845	2845	0
672	20231124	095800	32432785	2845	2845	2845	2845	0
673	20231124	095700	32432785	2845	2840	2845	2840	2610
674	20231124	095600	25008760	2840	2840	2840	2840	0
675	20231124	095500	25008760	2840	2835	2840	2835	181
676	20231124	095400	24495620	2840	2840	2840	2840	0
677	20231124	095300	24495620	2840	2840	2840	2840	1
678	20231124	095200	24492780	2835	2835	2835	2835	59
679	20231124	095100	24325515	2840	2840	2840	2840	21
680	20231124	095000	24265875	2840	2840	2840	2840	1
681	20231124	094900	24263035	2830	2835	2835	2830	500
682	20231124	094800	22847990	2845	2845	2845	2845	0
683	20231124	094700	22847990	2845	2845	2845	2845	70
684	20231124	094600	22648840	2845	2845	2845	2845	0
685	20231124	094500	22648840	2845	2845	2845	2845	5
686	20231124	094400	22634615	2845	2845	2845	2845	0
687	20231124	094300	22634615	2845	2845	2845	2845	0
688	20231124	094200	22634615	2845	2845	2845	2845	2
689	20231124	094100	22628925	2845	2845	2845	2845	0
690	20231124	094000	22628925	2845	2840	2845	2840	550
691	20231124	093900	21065450	2845	2845	2845	2845	0
692	20231124	093800	21065450	2845	2840	2845	2840	523
693	20231124	093700	19580115	2835	2835	2835	2835	1106
694	20231124	093600	16444605	2835	2835	2835	2835	0
695	20231124	093500	16444605	2835	2835	2835	2835	3
696	20231124	093400	16436100	2835	2835	2835	2835	201
697	20231124	093300	15866265	2835	2835	2835	2835	0
698	20231124	093200	15866265	2835	2830	2835	2830	295
699	20231124	093100	15031410	2830	2830	2830	2830	0
700	20231124	093000	15031410	2830	2830	2830	2830	2
701	20231124	092900	15025750	2830	2830	2830	2830	211
702	20231124	092800	14428620	2830	2820	2830	2820	2981
703	20231124	092700	6022135	2820	2805	2820	2805	2
704	20231124	092600	6016510	2810	2810	2810	2810	0
705	20231124	092500	6016510	2810	2810	2810	2810	0
706	20231124	092400	6016510	2810	2810	2810	2810	0
707	20231124	092300	6016510	2810	2810	2810	2810	0
708	20231124	092200	6016510	2810	2815	2820	2810	483
709	20231124	092100	4657605	2820	2820	2820	2820	0
710	20231124	092000	4657605	2820	2820	2820	2820	1
711	20231124	091900	4654785	2820	2820	2820	2820	1
712	20231124	091800	4651965	2815	2815	2815	2815	21
713	20231124	091700	4592850	2820	2820	2820	2820	0
714	20231124	091600	4592850	2820	2820	2820	2820	100
715	20231124	091500	4310850	2820	2820	2820	2820	1
716	20231124	091400	4308030	2815	2815	2815	2815	500
717	20231124	091300	2900530	2815	2815	2815	2815	16
718	20231124	091200	2855490	2830	2830	2830	2830	0
719	20231124	091100	2855490	2830	2830	2830	2830	0
720	20231124	091000	2855490	2830	2830	2830	2820	12
721	20231124	090900	2821630	2815	2815	2815	2815	32
722	20231124	090800	2731550	2830	2830	2830	2830	16
723	20231124	090700	2686270	2830	2830	2830	2830	0
724	20231124	090600	2686270	2830	2830	2830	2830	0
725	20231124	090500	2686270	2830	2830	2830	2830	0
726	20231124	090400	2686270	2830	2805	2830	2805	129
727	20231124	090300	2324400	2805	2805	2805	2805	8
728	20231124	090200	2301960	2805	2810	2810	2805	177
729	20231124	090100	1804645	2835	2825	2835	2810	123
730	20231124	090000	1457700	2825	2825	2825	2825	516