KissMeData/109820/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	200900	130954215	2730	2730	2730	2730	1542
3	20231124	200800	130954215	2730	2730	2730	2730	0
4	20231124	200700	130954215	2730	2730	2730	2730	0
5	20231124	200600	130954215	2730	2730	2730	2730	0
6	20231124	200500	130954215	2730	2730	2730	2730	0
7	20231124	200400	130954215	2730	2730	2730	2730	0
8	20231124	200300	130954215	2730	2730	2730	2730	0
9	20231124	200200	130954215	2730	2730	2730	2730	0
10	20231124	200100	130954215	2730	2730	2730	2730	0
11	20231124	200000	130954215	2730	2730	2730	2730	0
12	20231124	195900	130954215	2730	2730	2730	2730	0
13	20231124	195800	130954215	2730	2730	2730	2730	0
14	20231124	195700	130954215	2730	2730	2730	2730	0
15	20231124	195600	130954215	2730	2730	2730	2730	0
16	20231124	195500	130954215	2730	2730	2730	2730	0
17	20231124	195400	130954215	2730	2730	2730	2730	0
18	20231124	195300	130954215	2730	2730	2730	2730	0
19	20231124	195200	130954215	2730	2730	2730	2730	0
20	20231124	195100	130954215	2730	2730	2730	2730	0
21	20231124	195000	130954215	2730	2730	2730	2730	0
22	20231124	194900	130954215	2730	2730	2730	2730	0
23	20231124	194800	130954215	2730	2730	2730	2730	0
24	20231124	194700	130954215	2730	2730	2730	2730	0
25	20231124	194600	130954215	2730	2730	2730	2730	0
26	20231124	194500	130954215	2730	2730	2730	2730	0
27	20231124	194400	130954215	2730	2730	2730	2730	0
28	20231124	194300	130954215	2730	2730	2730	2730	0
29	20231124	194200	130954215	2730	2730	2730	2730	0
30	20231124	194100	130954215	2730	2730	2730	2730	0
31	20231124	194000	130954215	2730	2730	2730	2730	0
32	20231124	193900	130954215	2730	2730	2730	2730	1542
33	20231124	193800	130954215	2730	2730	2730	2730	0
34	20231124	193700	130954215	2730	2730	2730	2730	0
35	20231124	193600	130954215	2730	2730	2730	2730	0
36	20231124	193500	130954215	2730	2730	2730	2730	0
37	20231124	193400	130954215	2730	2730	2730	2730	0
38	20231124	193300	130954215	2730	2730	2730	2730	0
39	20231124	193200	130954215	2730	2730	2730	2730	0
40	20231124	193100	130954215	2730	2730	2730	2730	0
41	20231124	193000	130954215	2730	2730	2730	2730	0
42	20231124	192900	130954215	2730	2730	2730	2730	0
43	20231124	192800	130954215	2730	2730	2730	2730	0
44	20231124	192700	130954215	2730	2730	2730	2730	0
45	20231124	192600	130954215	2730	2730	2730	2730	0
46	20231124	192500	130954215	2730	2730	2730	2730	0
47	20231124	192400	130954215	2730	2730	2730	2730	0
48	20231124	192300	130954215	2730	2730	2730	2730	0
49	20231124	192200	130954215	2730	2730	2730	2730	0
50	20231124	192100	130954215	2730	2730	2730	2730	0
51	20231124	192000	130954215	2730	2730	2730	2730	0
52	20231124	191900	130954215	2730	2730	2730	2730	0
53	20231124	191800	130954215	2730	2730	2730	2730	0
54	20231124	191700	130954215	2730	2730	2730	2730	0
55	20231124	191600	130954215	2730	2730	2730	2730	0
56	20231124	191500	130954215	2730	2730	2730	2730	0
57	20231124	191400	130954215	2730	2730	2730	2730	0
58	20231124	191300	130954215	2730	2730	2730	2730	0
59	20231124	191200	130954215	2730	2730	2730	2730	0
60	20231124	191100	130954215	2730	2730	2730	2730	0
61	20231124	191000	130954215	2730	2730	2730	2730	0
62	20231124	190900	130954215	2730	2730	2730	2730	1542
63	20231124	190800	130954215	2730	2730	2730	2730	0
64	20231124	190700	130954215	2730	2730	2730	2730	0
65	20231124	190600	130954215	2730	2730	2730	2730	0
66	20231124	190500	130954215	2730	2730	2730	2730	0
67	20231124	190400	130954215	2730	2730	2730	2730	0
68	20231124	190300	130954215	2730	2730	2730	2730	0
69	20231124	190200	130954215	2730	2730	2730	2730	0
70	20231124	190100	130954215	2730	2730	2730	2730	0
71	20231124	190000	130954215	2730	2730	2730	2730	0
72	20231124	185900	130954215	2730	2730	2730	2730	0
73	20231124	185800	130954215	2730	2730	2730	2730	0
74	20231124	185700	130954215	2730	2730	2730	2730	0
75	20231124	185600	130954215	2730	2730	2730	2730	0
76	20231124	185500	130954215	2730	2730	2730	2730	0
77	20231124	185400	130954215	2730	2730	2730	2730	0
78	20231124	185300	130954215	2730	2730	2730	2730	0
79	20231124	185200	130954215	2730	2730	2730	2730	0
80	20231124	185100	130954215	2730	2730	2730	2730	0
81	20231124	185000	130954215	2730	2730	2730	2730	0
82	20231124	184900	130954215	2730	2730	2730	2730	0
83	20231124	184800	130954215	2730	2730	2730	2730	0
84	20231124	184700	130954215	2730	2730	2730	2730	0
85	20231124	184600	130954215	2730	2730	2730	2730	0
86	20231124	184500	130954215	2730	2730	2730	2730	0
87	20231124	184400	130954215	2730	2730	2730	2730	0
88	20231124	184300	130954215	2730	2730	2730	2730	0
89	20231124	184200	130954215	2730	2730	2730	2730	0
90	20231124	184100	130954215	2730	2730	2730	2730	0
91	20231124	184000	130954215	2730	2730	2730	2730	0
92	20231124	183900	130954215	2730	2730	2730	2730	1542
93	20231124	183800	130954215	2730	2730	2730	2730	0
94	20231124	183700	130954215	2730	2730	2730	2730	0
95	20231124	183600	130954215	2730	2730	2730	2730	0
96	20231124	183500	130954215	2730	2730	2730	2730	0
97	20231124	183400	130954215	2730	2730	2730	2730	0
98	20231124	183300	130954215	2730	2730	2730	2730	0
99	20231124	183200	130954215	2730	2730	2730	2730	0
100	20231124	183100	130954215	2730	2730	2730	2730	0
101	20231124	183000	130954215	2730	2730	2730	2730	0
102	20231124	182900	130954215	2730	2730	2730	2730	0
103	20231124	182800	130954215	2730	2730	2730	2730	0
104	20231124	182700	130954215	2730	2730	2730	2730	0
105	20231124	182600	130954215	2730	2730	2730	2730	0
106	20231124	182500	130954215	2730	2730	2730	2730	0
107	20231124	182400	130954215	2730	2730	2730	2730	0
108	20231124	182300	130954215	2730	2730	2730	2730	0
109	20231124	182200	130954215	2730	2730	2730	2730	0
110	20231124	182100	130954215	2730	2730	2730	2730	0
111	20231124	182000	130954215	2730	2730	2730	2730	0
112	20231124	181900	130954215	2730	2730	2730	2730	0
113	20231124	181800	130954215	2730	2730	2730	2730	0
114	20231124	181700	130954215	2730	2730	2730	2730	0
115	20231124	181600	130954215	2730	2730	2730	2730	0
116	20231124	181500	130954215	2730	2730	2730	2730	0
117	20231124	181400	130954215	2730	2730	2730	2730	0
118	20231124	181300	130954215	2730	2730	2730	2730	0
119	20231124	181200	130954215	2730	2730	2730	2730	0
120	20231124	181100	130954215	2730	2730	2730	2730	0
121	20231124	181000	130954215	2730	2730	2730	2730	0
122	20231124	180900	130954215	2730	2730	2730	2730	1542
123	20231124	180800	130954215	2730	2730	2730	2730	0
124	20231124	180700	130954215	2730	2730	2730	2730	0
125	20231124	180600	130954215	2730	2730	2730	2730	0
126	20231124	180500	130954215	2730	2730	2730	2730	0
127	20231124	180400	130954215	2730	2730	2730	2730	0
128	20231124	180300	130954215	2730	2730	2730	2730	0
129	20231124	180200	130954215	2730	2730	2730	2730	0
130	20231124	180100	130954215	2730	2730	2730	2730	0
131	20231124	180000	130954215	2730	2730	2730	2730	0
132	20231124	175900	130954215	2730	2730	2730	2730	0
133	20231124	175800	130954215	2730	2730	2730	2730	0
134	20231124	175700	130954215	2730	2730	2730	2730	0
135	20231124	175600	130954215	2730	2730	2730	2730	0
136	20231124	175500	130954215	2730	2730	2730	2730	0
137	20231124	175400	130954215	2730	2730	2730	2730	0
138	20231124	175300	130954215	2730	2730	2730	2730	0
139	20231124	175200	130954215	2730	2730	2730	2730	0
140	20231124	175100	130954215	2730	2730	2730	2730	0
141	20231124	175000	130954215	2730	2730	2730	2730	0
142	20231124	174900	130954215	2730	2730	2730	2730	0
143	20231124	174800	130954215	2730	2730	2730	2730	0
144	20231124	174700	130954215	2730	2730	2730	2730	0
145	20231124	174600	130954215	2730	2730	2730	2730	0
146	20231124	174500	130954215	2730	2730	2730	2730	0
147	20231124	174400	130954215	2730	2730	2730	2730	0
148	20231124	174300	130954215	2730	2730	2730	2730	0
149	20231124	174200	130954215	2730	2730	2730	2730	0
150	20231124	174100	130954215	2730	2730	2730	2730	0
151	20231124	174000	130954215	2730	2730	2730	2730	0
152	20231124	173900	130954215	2730	2730	2730	2730	1542
153	20231124	173800	130954215	2730	2730	2730	2730	0
154	20231124	173700	130954215	2730	2730	2730	2730	0
155	20231124	173600	130954215	2730	2730	2730	2730	0
156	20231124	173500	130954215	2730	2730	2730	2730	0
157	20231124	173400	130954215	2730	2730	2730	2730	0
158	20231124	173300	130954215	2730	2730	2730	2730	0
159	20231124	173200	130954215	2730	2730	2730	2730	0
160	20231124	173100	130954215	2730	2730	2730	2730	0
161	20231124	173000	130954215	2730	2730	2730	2730	0
162	20231124	172900	130954215	2730	2730	2730	2730	0
163	20231124	172800	130954215	2730	2730	2730	2730	0
164	20231124	172700	130954215	2730	2730	2730	2730	0
165	20231124	172600	130954215	2730	2730	2730	2730	0
166	20231124	172500	130954215	2730	2730	2730	2730	0
167	20231124	172400	130954215	2730	2730	2730	2730	0
168	20231124	172300	130954215	2730	2730	2730	2730	0
169	20231124	172200	130954215	2730	2730	2730	2730	0
170	20231124	172100	130954215	2730	2730	2730	2730	0
171	20231124	172000	130954215	2730	2730	2730	2730	0
172	20231124	171900	130954215	2730	2730	2730	2730	0
173	20231124	171800	130954215	2730	2730	2730	2730	0
174	20231124	171700	130954215	2730	2730	2730	2730	0
175	20231124	171600	130954215	2730	2730	2730	2730	0
176	20231124	171500	130954215	2730	2730	2730	2730	0
177	20231124	171400	130954215	2730	2730	2730	2730	0
178	20231124	171300	130954215	2730	2730	2730	2730	0
179	20231124	171200	130954215	2730	2730	2730	2730	0
180	20231124	171100	130954215	2730	2730	2730	2730	0
181	20231124	171000	130954215	2730	2730	2730	2730	0
182	20231124	170900	130954215	2730	2730	2730	2730	1542
183	20231124	170800	130954215	2730	2730	2730	2730	0
184	20231124	170700	130954215	2730	2730	2730	2730	0
185	20231124	170600	130954215	2730	2730	2730	2730	0
186	20231124	170500	130954215	2730	2730	2730	2730	0
187	20231124	170400	130954215	2730	2730	2730	2730	0
188	20231124	170300	130954215	2730	2730	2730	2730	0
189	20231124	170200	130954215	2730	2730	2730	2730	0
190	20231124	170100	130954215	2730	2730	2730	2730	0
191	20231124	170000	130954215	2730	2730	2730	2730	0
192	20231124	165900	130954215	2730	2730	2730	2730	0
193	20231124	165800	130954215	2730	2730	2730	2730	0
194	20231124	165700	130954215	2730	2730	2730	2730	0
195	20231124	165600	130954215	2730	2730	2730	2730	0
196	20231124	165500	130954215	2730	2730	2730	2730	0
197	20231124	165400	130954215	2730	2730	2730	2730	0
198	20231124	165300	130954215	2730	2730	2730	2730	0
199	20231124	165200	130954215	2730	2730	2730	2730	0
200	20231124	165100	130954215	2730	2730	2730	2730	0
201	20231124	165000	130954215	2730	2730	2730	2730	0
202	20231124	164900	130954215	2730	2730	2730	2730	0
203	20231124	164800	130954215	2730	2730	2730	2730	0
204	20231124	164700	130954215	2730	2730	2730	2730	0
205	20231124	164600	130954215	2730	2730	2730	2730	0
206	20231124	164500	130954215	2730	2730	2730	2730	0
207	20231124	164400	130954215	2730	2730	2730	2730	0
208	20231124	164300	130954215	2730	2730	2730	2730	0
209	20231124	164200	130954215	2730	2730	2730	2730	0
210	20231124	164100	130954215	2730	2730	2730	2730	0
211	20231124	164000	130954215	2730	2730	2730	2730	0
212	20231124	163900	130954215	2730	2730	2730	2730	1542
213	20231124	163800	130954215	2730	2730	2730	2730	0
214	20231124	163700	130954215	2730	2730	2730	2730	0
215	20231124	163600	130954215	2730	2730	2730	2730	0
216	20231124	163500	130954215	2730	2730	2730	2730	0
217	20231124	163400	130954215	2730	2730	2730	2730	0
218	20231124	163300	130954215	2730	2730	2730	2730	0
219	20231124	163200	130954215	2730	2730	2730	2730	0
220	20231124	163100	130954215	2730	2730	2730	2730	0
221	20231124	163000	130954215	2730	2730	2730	2730	0
222	20231124	162900	130954215	2730	2730	2730	2730	0
223	20231124	162800	130954215	2730	2730	2730	2730	0
224	20231124	162700	130954215	2730	2730	2730	2730	0
225	20231124	162600	130954215	2730	2730	2730	2730	0
226	20231124	162500	130954215	2730	2730	2730	2730	0
227	20231124	162400	130954215	2730	2730	2730	2730	0
228	20231124	162300	130954215	2730	2730	2730	2730	0
229	20231124	162200	130954215	2730	2730	2730	2730	0
230	20231124	162100	130954215	2730	2730	2730	2730	0
231	20231124	162000	130954215	2730	2730	2730	2730	0
232	20231124	161900	130954215	2730	2730	2730	2730	0
233	20231124	161800	130954215	2730	2730	2730	2730	0
234	20231124	161700	130954215	2730	2730	2730	2730	0
235	20231124	161600	130954215	2730	2730	2730	2730	0
236	20231124	161500	130954215	2730	2730	2730	2730	0
237	20231124	161400	130954215	2730	2730	2730	2730	0
238	20231124	161300	130954215	2730	2730	2730	2730	0
239	20231124	161200	130954215	2730	2730	2730	2730	0
240	20231124	161100	130954215	2730	2730	2730	2730	0
241	20231124	161000	130954215	2730	2730	2730	2730	0
242	20231124	160900	130954215	2730	2730	2730	2730	1542
243	20231124	160800	130954215	2730	2730	2730	2730	0
244	20231124	160700	130954215	2730	2730	2730	2730	0
245	20231124	160600	130954215	2730	2730	2730	2730	0
246	20231124	160500	130954215	2730	2730	2730	2730	0
247	20231124	160400	130954215	2730	2730	2730	2730	0
248	20231124	160300	130954215	2730	2730	2730	2730	0
249	20231124	160200	130954215	2730	2730	2730	2730	0
250	20231124	160100	130954215	2730	2730	2730	2730	0
251	20231124	160000	130954215	2730	2730	2730	2730	0
252	20231124	155900	130954215	2730	2730	2730	2730	0
253	20231124	155800	130954215	2730	2730	2730	2730	0
254	20231124	155700	130954215	2730	2730	2730	2730	0
255	20231124	155600	130954215	2730	2730	2730	2730	0
256	20231124	155500	130954215	2730	2730	2730	2730	0
257	20231124	155400	130954215	2730	2730	2730	2730	0
258	20231124	155300	130954215	2730	2730	2730	2730	0
259	20231124	155200	130954215	2730	2730	2730	2730	0
260	20231124	155100	130954215	2730	2730	2730	2730	0
261	20231124	155000	130954215	2730	2730	2730	2730	0
262	20231124	154900	130954215	2730	2730	2730	2730	0
263	20231124	154800	130954215	2730	2730	2730	2730	0
264	20231124	154700	130954215	2730	2730	2730	2730	0
265	20231124	154600	130954215	2730	2730	2730	2730	0
266	20231124	154500	130954215	2730	2730	2730	2730	0
267	20231124	154400	130954215	2730	2730	2730	2730	0
268	20231124	154300	130954215	2730	2730	2730	2730	0
269	20231124	154200	130954215	2730	2730	2730	2730	0
270	20231124	154100	130954215	2730	2730	2730	2730	0
271	20231124	154000	130954215	2730	2730	2730	2730	0
272	20231124	153900	130954215	2730	2730	2730	2730	1542
273	20231124	153800	130954215	2730	2730	2730	2730	0
274	20231124	153700	130954215	2730	2730	2730	2730	0
275	20231124	153600	130954215	2730	2730	2730	2730	0
276	20231124	153500	130954215	2730	2730	2730	2730	0
277	20231124	153400	130954215	2730	2730	2730	2730	0
278	20231124	153300	130954215	2730	2730	2730	2730	0
279	20231124	153200	130954215	2730	2730	2730	2730	0
280	20231124	153100	130954215	2730	2730	2730	2730	0
281	20231124	153000	130954215	2730	2730	2730	2730	1542
282	20231124	152900	126744555	2715	2715	2715	2715	0
283	20231124	152800	126744555	2715	2715	2715	2715	0
284	20231124	152700	126744555	2715	2715	2715	2715	0
285	20231124	152600	126744555	2715	2715	2715	2715	0
286	20231124	152500	126744555	2715	2715	2715	2715	0
287	20231124	152400	126744555	2715	2715	2715	2715	0
288	20231124	152300	126744555	2715	2715	2715	2715	0
289	20231124	152200	126744555	2715	2715	2715	2715	0
290	20231124	152100	126744555	2715	2715	2715	2715	0
291	20231124	152000	126744555	2715	2715	2715	2715	0
292	20231124	151900	126744555	2715	2715	2715	2715	0
293	20231124	151800	126744555	2715	2725	2725	2715	36
294	20231124	151700	126646805	2720	2715	2720	2715	177
295	20231124	151600	126165400	2715	2715	2715	2715	280
296	20231124	151500	125405200	2715	2715	2715	2715	0
297	20231124	151400	125405200	2715	2715	2715	2715	50
298	20231124	151300	125269450	2715	2715	2715	2715	0
299	20231124	151200	125269450	2715	2710	2715	2710	120
300	20231124	151100	124944245	2710	2710	2710	2710	0
301	20231124	151000	124944245	2710	2700	2710	2700	3
302	20231124	150900	124936130	2675	2675	2675	2675	0
303	20231124	150800	124936130	2675	2680	2680	2675	23
304	20231124	150700	124874555	2675	2695	2695	2675	9718
305	20231124	150600	98824760	2695	2695	2695	2695	0
306	20231124	150500	98824760	2695	2695	2695	2695	0
307	20231124	150400	98824760	2695	2695	2695	2695	28
308	20231124	150300	98749300	2715	2715	2715	2715	0
309	20231124	150200	98749300	2715	2715	2715	2715	0
310	20231124	150100	98749300	2715	2715	2715	2715	0
311	20231124	150000	98749300	2715	2710	2715	2710	105
312	20231124	145900	98464745	2710	2710	2710	2710	0
313	20231124	145800	98464745	2710	2700	2710	2695	10
314	20231124	145700	98437770	2710	2710	2710	2710	2157
315	20231124	145600	92592300	2715	2715	2715	2715	0
316	20231124	145500	92592300	2715	2715	2715	2715	0
317	20231124	145400	92592300	2715	2715	2715	2715	10
318	20231124	145300	92565150	2715	2715	2715	2715	0
319	20231124	145200	92565150	2715	2715	2715	2715	1
320	20231124	145100	92562435	2700	2700	2700	2700	0
321	20231124	145000	92562435	2700	2700	2700	2700	0
322	20231124	144900	92562435	2700	2700	2700	2700	0
323	20231124	144800	92562435	2700	2700	2700	2700	13
324	20231124	144700	92527335	2715	2715	2715	2715	201
325	20231124	144600	91981620	2715	2715	2715	2715	0
326	20231124	144500	91981620	2715	2715	2715	2715	0
327	20231124	144400	91981620	2715	2715	2715	2715	1
328	20231124	144300	91978905	2700	2700	2700	2700	26
329	20231124	144200	91908705	2710	2710	2710	2710	1007
330	20231124	144100	89179735	2710	2700	2710	2700	5
331	20231124	144000	89166215	2700	2700	2700	2700	1
332	20231124	143900	89163515	2695	2695	2695	2695	0
333	20231124	143800	89163515	2695	2695	2695	2695	8
334	20231124	143700	89141955	2700	2700	2700	2700	0
335	20231124	143600	89141955	2700	2700	2700	2700	35
336	20231124	143500	89047455	2700	2700	2700	2700	0
337	20231124	143400	89047455	2700	2700	2700	2700	0
338	20231124	143300	89047455	2700	2700	2700	2700	0
339	20231124	143200	89047455	2700	2700	2700	2700	0
340	20231124	143100	89047455	2700	2700	2700	2700	0
341	20231124	143000	89047455	2700	2700	2700	2700	0
342	20231124	142900	89047455	2700	2700	2700	2700	100
343	20231124	142800	88777455	2710	2710	2710	2710	1
344	20231124	142700	88774745	2710	2710	2710	2710	0
345	20231124	142600	88774745	2710	2710	2710	2710	8
346	20231124	142500	88753065	2710	2695	2710	2695	254
347	20231124	142400	88067990	2695	2695	2695	2695	16
348	20231124	142300	88024870	2695	2695	2695	2695	0
349	20231124	142200	88024870	2695	2695	2695	2695	0
350	20231124	142100	88024870	2695	2695	2695	2695	0
351	20231124	142000	88024870	2695	2695	2695	2695	0
352	20231124	141900	88024870	2695	2695	2695	2695	0
353	20231124	141800	88024870	2695	2695	2695	2695	14
354	20231124	141700	87987140	2695	2695	2695	2695	1
355	20231124	141600	87984445	2690	2690	2690	2690	660
356	20231124	141500	86209045	2690	2690	2690	2690	0
357	20231124	141400	86209045	2690	2690	2690	2690	20
358	20231124	141300	86155245	2690	2690	2690	2690	0
359	20231124	141200	86155245	2690	2690	2690	2690	0
360	20231124	141100	86155245	2690	2690	2690	2690	0
361	20231124	141000	86155245	2690	2690	2690	2690	45
362	20231124	140900	86034195	2690	2690	2690	2690	0
363	20231124	140800	86034195	2690	2690	2690	2690	0
364	20231124	140700	86034195	2690	2690	2690	2690	0
365	20231124	140600	86034195	2690	2690	2690	2690	0
366	20231124	140500	86034195	2690	2690	2690	2690	1
367	20231124	140400	86031505	2680	2680	2680	2680	0
368	20231124	140300	86031505	2680	2680	2680	2680	4
369	20231124	140200	86020785	2680	2680	2680	2680	0
370	20231124	140100	86020785	2680	2680	2680	2680	3
371	20231124	140000	86012745	2675	2680	2680	2675	1073
372	20231124	135900	83140950	2690	2690	2690	2690	0
373	20231124	135800	83140950	2690	2690	2690	2690	0
374	20231124	135700	83140950	2690	2690	2690	2690	0
375	20231124	135600	83140950	2690	2690	2690	2690	0
376	20231124	135500	83140950	2690	2690	2690	2690	0
377	20231124	135400	83140950	2690	2690	2690	2690	0
378	20231124	135300	83140950	2690	2690	2690	2690	0
379	20231124	135200	83140950	2690	2690	2690	2690	0
380	20231124	135100	83140950	2690	2690	2690	2690	0
381	20231124	135000	83140950	2690	2690	2690	2690	0
382	20231124	134900	83140950	2690	2690	2690	2690	0
383	20231124	134800	83140950	2690	2690	2690	2690	0
384	20231124	134700	83140950	2690	2690	2690	2690	0
385	20231124	134600	83140950	2690	2690	2690	2690	1
386	20231124	134500	83138260	2690	2690	2690	2690	170
387	20231124	134400	82680960	2690	2690	2690	2690	40
388	20231124	134300	82573360	2690	2690	2690	2690	1
389	20231124	134200	82570670	2675	2675	2675	2675	0
390	20231124	134100	82570670	2675	2675	2675	2675	0
391	20231124	134000	82570670	2675	2685	2685	2675	282
392	20231124	133900	81813945	2690	2690	2690	2690	0
393	20231124	133800	81813945	2690	2685	2690	2685	217
394	20231124	133700	81231295	2685	2685	2685	2685	11
395	20231124	133600	81201760	2685	2685	2685	2685	1
396	20231124	133500	81199075	2685	2685	2685	2685	0
397	20231124	133400	81199075	2685	2685	2685	2685	1
398	20231124	133300	81196390	2680	2680	2680	2680	0
399	20231124	133200	81196390	2680	2680	2680	2680	1000
400	20231124	133100	78516390	2680	2680	2680	2680	0
401	20231124	133000	78516390	2680	2680	2680	2680	0
402	20231124	132900	78516390	2680	2680	2680	2680	0
403	20231124	132800	78516390	2680	2680	2680	2680	32
404	20231124	132700	78430630	2685	2685	2685	2685	0
405	20231124	132600	78430630	2685	2685	2685	2685	1
406	20231124	132500	78427945	2675	2675	2675	2675	140
407	20231124	132400	78053445	2675	2675	2675	2675	20
408	20231124	132300	77999945	2685	2685	2685	2685	0
409	20231124	132200	77999945	2685	2685	2685	2685	0
410	20231124	132100	77999945	2685	2685	2685	2685	0
411	20231124	132000	77999945	2685	2685	2685	2685	0
412	20231124	131900	77999945	2685	2685	2685	2685	0
413	20231124	131800	77999945	2685	2685	2685	2685	35
414	20231124	131700	77905970	2685	2685	2685	2685	0
415	20231124	131600	77905970	2685	2685	2685	2685	1
416	20231124	131500	77903285	2670	2670	2670	2670	0
417	20231124	131400	77903285	2670	2670	2670	2670	0
418	20231124	131300	77903285	2670	2670	2670	2670	0
419	20231124	131200	77903285	2670	2670	2670	2670	0
420	20231124	131100	77903285	2670	2695	2695	2670	1656
421	20231124	131000	73477620	2695	2695	2695	2695	0
422	20231124	130900	73477620	2695	2695	2695	2695	0
423	20231124	130800	73477620	2695	2695	2695	2695	0
424	20231124	130700	73477620	2695	2695	2695	2695	0
425	20231124	130600	73477620	2695	2695	2695	2695	0
426	20231124	130500	73477620	2695	2695	2695	2695	20
427	20231124	130400	73423720	2690	2690	2690	2690	0
428	20231124	130300	73423720	2690	2690	2690	2690	0
429	20231124	130200	73423720	2690	2690	2690	2690	0
430	20231124	130100	73423720	2690	2690	2690	2690	0
431	20231124	130000	73423720	2690	2690	2690	2690	4
432	20231124	125900	73412960	2695	2695	2695	2695	0
433	20231124	125800	73412960	2695	2695	2695	2695	0
434	20231124	125700	73412960	2695	2695	2695	2695	0
435	20231124	125600	73412960	2695	2695	2695	2695	0
436	20231124	125500	73412960	2695	2695	2695	2695	0
437	20231124	125400	73412960	2695	2695	2695	2695	0
438	20231124	125300	73412960	2695	2690	2695	2690	740
439	20231124	125200	71418670	2675	2680	2680	2675	300
440	20231124	125100	70616150	2675	2675	2675	2675	0
441	20231124	125000	70616150	2675	2675	2675	2675	0
442	20231124	124900	70616150	2675	2675	2675	2675	0
443	20231124	124800	70616150	2675	2675	2675	2675	0
444	20231124	124700	70616150	2675	2675	2675	2675	0
445	20231124	124600	70616150	2675	2675	2675	2675	0
446	20231124	124500	70616150	2675	2675	2675	2675	0
447	20231124	124400	70616150	2675	2675	2675	2675	0
448	20231124	124300	70616150	2675	2675	2675	2675	0
449	20231124	124200	70616150	2675	2675	2675	2675	0
450	20231124	124100	70616150	2675	2675	2675	2675	0
451	20231124	124000	70616150	2675	2675	2675	2675	0
452	20231124	123900	70616150	2675	2675	2675	2675	0
453	20231124	123800	70616150	2675	2675	2675	2675	0
454	20231124	123700	70616150	2675	2710	2710	2675	2201
455	20231124	123600	64713175	2715	2715	2715	2715	0
456	20231124	123500	64713175	2715	2710	2715	2710	2
457	20231124	123400	64707750	2715	2715	2715	2715	0
458	20231124	123300	64707750	2715	2715	2715	2715	0
459	20231124	123200	64707750	2715	2710	2715	2710	32
460	20231124	123100	64621025	2715	2715	2715	2715	0
461	20231124	123000	64621025	2715	2710	2715	2710	4
462	20231124	122900	64610180	2700	2700	2700	2700	21
463	20231124	122800	64553480	2715	2710	2715	2710	822
464	20231124	122700	62325100	2710	2710	2710	2710	0
465	20231124	122600	62325100	2710	2705	2710	2705	36
466	20231124	122500	62227545	2710	2710	2710	2710	0
467	20231124	122400	62227545	2710	2710	2710	2710	1
468	20231124	122300	62224835	2705	2705	2705	2705	1
469	20231124	122200	62222130	2700	2700	2700	2700	0
470	20231124	122100	62222130	2700	2700	2700	2700	0
471	20231124	122000	62222130	2700	2700	2700	2700	74
472	20231124	121900	62022330	2705	2705	2705	2705	1
473	20231124	121800	62019625	2710	2710	2710	2710	0
474	20231124	121700	62019625	2710	2710	2710	2710	0
475	20231124	121600	62019625	2710	2710	2710	2710	0
476	20231124	121500	62019625	2710	2710	2710	2710	0
477	20231124	121400	62019625	2710	2710	2710	2710	0
478	20231124	121300	62019625	2710	2710	2710	2710	0
479	20231124	121200	62019625	2710	2710	2710	2710	0
480	20231124	121100	62019625	2710	2710	2710	2710	0
481	20231124	121000	62019625	2710	2710	2710	2710	0
482	20231124	120900	62019625	2710	2710	2710	2710	0
483	20231124	120800	62019625	2710	2710	2710	2710	0
484	20231124	120700	62019625	2710	2710	2710	2710	0
485	20231124	120600	62019625	2710	2710	2710	2710	0
486	20231124	120500	62019625	2710	2710	2710	2710	0
487	20231124	120400	62019625	2710	2710	2710	2710	0
488	20231124	120300	62019625	2710	2710	2710	2710	0
489	20231124	120200	62019625	2710	2710	2710	2710	2
490	20231124	120100	62014205	2710	2710	2710	2710	0
491	20231124	120000	62014205	2710	2710	2710	2710	35
492	20231124	115900	61919355	2710	2710	2710	2710	0
493	20231124	115800	61919355	2710	2710	2710	2710	0
494	20231124	115700	61919355	2710	2710	2710	2710	0
495	20231124	115600	61919355	2710	2710	2710	2710	1
496	20231124	115500	61916645	2710	2710	2710	2710	1
497	20231124	115400	61913935	2715	2715	2715	2715	0
498	20231124	115300	61913935	2715	2715	2715	2715	0
499	20231124	115200	61913935	2715	2715	2715	2715	0
500	20231124	115100	61913935	2715	2715	2715	2715	0
501	20231124	115000	61913935	2715	2715	2715	2715	0
502	20231124	114900	61913935	2715	2715	2715	2715	0
503	20231124	114800	61913935	2715	2715	2715	2715	0
504	20231124	114700	61913935	2715	2715	2715	2715	0
505	20231124	114600	61913935	2715	2715	2715	2715	1
506	20231124	114500	61911220	2715	2715	2715	2715	0
507	20231124	114400	61911220	2715	2715	2715	2715	0
508	20231124	114300	61911220	2715	2715	2715	2715	0
509	20231124	114200	61911220	2715	2715	2715	2715	2
510	20231124	114100	61905790	2695	2695	2695	2695	39
511	20231124	114000	61800685	2695	2695	2695	2695	144
512	20231124	113900	61412605	2695	2695	2695	2695	21
513	20231124	113800	61356010	2695	2700	2700	2695	497
514	20231124	113700	60016410	2695	2695	2695	2695	0
515	20231124	113600	60016410	2695	2695	2695	2695	1
516	20231124	113500	60013715	2715	2715	2715	2715	0
517	20231124	113400	60013715	2715	2715	2715	2715	36
518	20231124	113300	59915975	2715	2715	2715	2715	1
519	20231124	113200	59913260	2695	2695	2695	2695	0
520	20231124	113100	59913260	2695	2695	2695	2695	0
521	20231124	113000	59913260	2695	2695	2695	2695	0
522	20231124	112900	59913260	2695	2695	2695	2695	0
523	20231124	112800	59913260	2695	2695	2695	2695	0
524	20231124	112700	59913260	2695	2700	2700	2695	900
525	20231124	112600	57485430	2700	2700	2700	2700	30
526	20231124	112500	57404430	2710	2710	2710	2710	0
527	20231124	112400	57404430	2710	2710	2710	2710	0
528	20231124	112300	57404430	2710	2710	2710	2710	0
529	20231124	112200	57404430	2710	2710	2710	2710	0
530	20231124	112100	57404430	2710	2710	2710	2710	451
531	20231124	112000	56182220	2710	2710	2710	2710	550
532	20231124	111900	54691720	2710	2710	2710	2710	0
533	20231124	111800	54691720	2710	2710	2710	2710	0
534	20231124	111700	54691720	2710	2710	2710	2710	0
535	20231124	111600	54691720	2710	2710	2710	2710	0
536	20231124	111500	54691720	2710	2710	2710	2710	1
537	20231124	111400	54689010	2700	2700	2700	2700	0
538	20231124	111300	54689010	2700	2700	2700	2700	61
539	20231124	111200	54524310	2715	2715	2715	2715	0
540	20231124	111100	54524310	2715	2715	2715	2715	0
541	20231124	111000	54524310	2715	2715	2715	2715	0
542	20231124	110900	54524310	2715	2715	2715	2715	0
543	20231124	110800	54524310	2715	2715	2715	2715	36
544	20231124	110700	54426570	2700	2700	2700	2700	0
545	20231124	110600	54426570	2700	2700	2700	2700	0
546	20231124	110500	54426570	2700	2700	2700	2700	0
547	20231124	110400	54426570	2700	2700	2700	2700	1
548	20231124	110300	54423870	2720	2720	2720	2720	0
549	20231124	110200	54423870	2720	2720	2720	2720	0
550	20231124	110100	54423870	2720	2720	2720	2720	0
551	20231124	110000	54423870	2720	2720	2720	2720	1
552	20231124	105900	54421150	2705	2705	2705	2705	0
553	20231124	105800	54421150	2705	2705	2705	2705	0
554	20231124	105700	54421150	2705	2705	2705	2705	0
555	20231124	105600	54421150	2705	2705	2705	2705	1330
556	20231124	105500	50823500	2705	2705	2705	2705	110
557	20231124	105400	50525950	2705	2705	2705	2705	0
558	20231124	105300	50525950	2705	2705	2705	2705	0
559	20231124	105200	50525950	2705	2705	2705	2705	0
560	20231124	105100	50525950	2705	2705	2705	2705	0
561	20231124	105000	50525950	2705	2705	2705	2705	0
562	20231124	104900	50525950	2705	2705	2705	2705	0
563	20231124	104800	50525950	2705	2705	2705	2705	0
564	20231124	104700	50525950	2705	2705	2705	2705	0
565	20231124	104600	50525950	2705	2705	2705	2705	1
566	20231124	104500	50523245	2700	2700	2700	2700	1
567	20231124	104400	50520545	2710	2710	2710	2710	0
568	20231124	104300	50520545	2710	2710	2710	2710	100
569	20231124	104200	50249545	2710	2710	2710	2705	166
570	20231124	104100	49799690	2710	2710	2710	2710	0
571	20231124	104000	49799690	2710	2710	2710	2710	0
572	20231124	103900	49799690	2710	2710	2710	2710	0
573	20231124	103800	49799690	2710	2710	2710	2710	1
574	20231124	103700	49796980	2700	2700	2700	2700	0
575	20231124	103600	49796980	2700	2700	2700	2700	9
576	20231124	103500	49772680	2710	2710	2710	2710	0
577	20231124	103400	49772680	2710	2710	2710	2710	0
578	20231124	103300	49772680	2710	2710	2710	2710	0
579	20231124	103200	49772680	2710	2710	2710	2710	20
580	20231124	103100	49718480	2710	2710	2710	2710	0
581	20231124	103000	49718480	2710	2710	2710	2710	1
582	20231124	102900	49715770	2700	2700	2700	2700	10
583	20231124	102800	49688770	2710	2710	2710	2710	1
584	20231124	102700	49686060	2705	2705	2705	2705	0
585	20231124	102600	49686060	2705	2705	2705	2705	33
586	20231124	102500	49596795	2710	2710	2710	2710	0
587	20231124	102400	49596795	2710	2710	2710	2710	232
588	20231124	102300	48968075	2725	2730	2730	2725	12
589	20231124	102200	48935320	2725	2725	2725	2725	0
590	20231124	102100	48935320	2725	2725	2725	2725	86
591	20231124	102000	48700970	2735	2735	2735	2735	0
592	20231124	101900	48700970	2735	2735	2735	2735	0
593	20231124	101800	48700970	2735	2735	2735	2735	0
594	20231124	101700	48700970	2735	2735	2735	2735	0
595	20231124	101600	48700970	2735	2715	2735	2715	100
596	20231124	101500	48428420	2710	2710	2710	2705	603
597	20231124	101400	46794295	2710	2710	2710	2710	0
598	20231124	101300	46794295	2710	2710	2710	2710	0
599	20231124	101200	46794295	2710	2710	2710	2710	0
600	20231124	101100	46794295	2710	2710	2710	2710	0
601	20231124	101000	46794295	2710	2710	2710	2710	0
602	20231124	100900	46794295	2710	2710	2710	2710	144
603	20231124	100800	46404055	2710	2710	2710	2710	1
604	20231124	100700	46401345	2695	2695	2695	2695	0
605	20231124	100600	46401345	2695	2695	2695	2695	200
606	20231124	100500	45862345	2695	2695	2695	2695	250
607	20231124	100400	45188595	2685	2685	2685	2685	0
608	20231124	100300	45188595	2685	2685	2685	2685	0
609	20231124	100200	45188595	2685	2685	2685	2685	0
610	20231124	100100	45188595	2685	2685	2685	2685	0
611	20231124	100000	45188595	2685	2685	2685	2685	0
612	20231124	095900	45188595	2685	2690	2690	2685	547
613	20231124	095800	43719850	2685	2685	2685	2685	0
614	20231124	095700	43719850	2685	2685	2685	2685	0
615	20231124	095600	43719850	2685	2685	2685	2685	0
616	20231124	095500	43719850	2685	2700	2700	2685	60
617	20231124	095400	43558660	2710	2705	2710	2705	31
618	20231124	095300	43474795	2705	2705	2705	2705	0
619	20231124	095200	43474795	2705	2690	2705	2690	774
620	20231124	095100	41392720	2705	2705	2705	2705	3
621	20231124	095000	41384605	2710	2700	2710	2700	7
622	20231124	094900	41365665	2700	2700	2700	2700	98
623	20231124	094800	41101065	2695	2695	2695	2695	4
624	20231124	094700	41090285	2700	2695	2700	2695	5
625	20231124	094600	41076805	2695	2700	2700	2695	104
626	20231124	094500	40796025	2700	2695	2700	2695	13
627	20231124	094400	40760985	2695	2695	2695	2695	0
628	20231124	094300	40760985	2695	2695	2695	2695	1
629	20231124	094200	40758290	2690	2685	2690	2685	346
630	20231124	094100	39828030	2685	2690	2690	2685	330
631	20231124	094000	38940350	2690	2680	2690	2680	944
632	20231124	093900	36402110	2680	2675	2680	2675	320
633	20231124	093800	35546015	2680	2680	2680	2680	0
634	20231124	093700	35546015	2680	2680	2680	2680	210
635	20231124	093600	34983215	2680	2680	2680	2680	0
636	20231124	093500	34983215	2680	2680	2680	2680	98
637	20231124	093400	34720575	2680	2680	2680	2680	54
638	20231124	093300	34575855	2680	2680	2680	2680	0
639	20231124	093200	34575855	2680	2680	2680	2680	38
640	20231124	093100	34474015	2675	2675	2675	2675	50
641	20231124	093000	34340265	2685	2685	2685	2685	326
642	20231124	092900	33464955	2660	2690	2690	2660	2850
643	20231124	092800	25870425	2710	2710	2710	2710	0
644	20231124	092700	25870425	2710	2705	2715	2705	23
645	20231124	092600	25808095	2680	2690	2690	2680	200
646	20231124	092500	25270980	2690	2705	2705	2690	348
647	20231124	092400	24334545	2700	2695	2700	2695	2
648	20231124	092300	24329150	2670	2720	2720	2670	2201
649	20231124	092200	18374030	2735	2735	2735	2735	0
650	20231124	092100	18374030	2735	2735	2735	2735	0
651	20231124	092000	18374030	2735	2735	2735	2735	0
652	20231124	091900	18374030	2735	2735	2735	2735	0
653	20231124	091800	18374030	2735	2735	2735	2735	0
654	20231124	091700	18374030	2735	2735	2735	2735	10
655	20231124	091600	18346680	2740	2740	2740	2740	13
656	20231124	091500	18311060	2715	2720	2720	2715	211
657	20231124	091400	17737210	2720	2720	2720	2720	16
658	20231124	091300	17693690	2740	2740	2740	2740	0
659	20231124	091200	17693690	2740	2740	2740	2740	0
660	20231124	091100	17693690	2740	2740	2740	2740	50
661	20231124	091000	17556690	2745	2740	2745	2740	300
662	20231124	090900	16733900	2745	2740	2745	2740	2201
663	20231124	090800	10693050	2720	2720	2720	2720	0
664	20231124	090700	10693050	2720	2740	2745	2720	808
665	20231124	090600	8484865	2745	2745	2745	2745	0
666	20231124	090500	8484865	2745	2740	2745	2740	300
667	20231124	090400	7662265	2740	2745	2745	2740	1448
668	20231124	090300	3693245	2745	2740	2745	2740	353
669	20231124	090200	2726020	2740	2735	2740	2735	101
670	20231124	090100	2449770	2715	2715	2715	2715	430
671	20231124	090000	1282320	2740	2740	2740	2740	468