KissMeData/396300/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	212100	250034320	4035	4035	4035	4035	2933
3	20231124	212000	250034320	4035	4035	4035	4035	0
4	20231124	211900	250034320	4035	4035	4035	4035	0
5	20231124	211800	250034320	4035	4035	4035	4035	0
6	20231124	211700	250034320	4035	4035	4035	4035	0
7	20231124	211600	250034320	4035	4035	4035	4035	0
8	20231124	211500	250034320	4035	4035	4035	4035	0
9	20231124	211400	250034320	4035	4035	4035	4035	0
10	20231124	211300	250034320	4035	4035	4035	4035	0
11	20231124	211200	250034320	4035	4035	4035	4035	0
12	20231124	211100	250034320	4035	4035	4035	4035	0
13	20231124	211000	250034320	4035	4035	4035	4035	0
14	20231124	210900	250034320	4035	4035	4035	4035	0
15	20231124	210800	250034320	4035	4035	4035	4035	0
16	20231124	210700	250034320	4035	4035	4035	4035	0
17	20231124	210600	250034320	4035	4035	4035	4035	0
18	20231124	210500	250034320	4035	4035	4035	4035	0
19	20231124	210400	250034320	4035	4035	4035	4035	0
20	20231124	210300	250034320	4035	4035	4035	4035	0
21	20231124	210200	250034320	4035	4035	4035	4035	0
22	20231124	210100	250034320	4035	4035	4035	4035	0
23	20231124	210000	250034320	4035	4035	4035	4035	0
24	20231124	205900	250034320	4035	4035	4035	4035	0
25	20231124	205800	250034320	4035	4035	4035	4035	0
26	20231124	205700	250034320	4035	4035	4035	4035	0
27	20231124	205600	250034320	4035	4035	4035	4035	0
28	20231124	205500	250034320	4035	4035	4035	4035	0
29	20231124	205400	250034320	4035	4035	4035	4035	0
30	20231124	205300	250034320	4035	4035	4035	4035	0
31	20231124	205200	250034320	4035	4035	4035	4035	0
32	20231124	205100	250034320	4035	4035	4035	4035	2933
33	20231124	205000	250034320	4035	4035	4035	4035	0
34	20231124	204900	250034320	4035	4035	4035	4035	0
35	20231124	204800	250034320	4035	4035	4035	4035	0
36	20231124	204700	250034320	4035	4035	4035	4035	0
37	20231124	204600	250034320	4035	4035	4035	4035	0
38	20231124	204500	250034320	4035	4035	4035	4035	0
39	20231124	204400	250034320	4035	4035	4035	4035	0
40	20231124	204300	250034320	4035	4035	4035	4035	0
41	20231124	204200	250034320	4035	4035	4035	4035	0
42	20231124	204100	250034320	4035	4035	4035	4035	0
43	20231124	204000	250034320	4035	4035	4035	4035	0
44	20231124	203900	250034320	4035	4035	4035	4035	0
45	20231124	203800	250034320	4035	4035	4035	4035	0
46	20231124	203700	250034320	4035	4035	4035	4035	0
47	20231124	203600	250034320	4035	4035	4035	4035	0
48	20231124	203500	250034320	4035	4035	4035	4035	0
49	20231124	203400	250034320	4035	4035	4035	4035	0
50	20231124	203300	250034320	4035	4035	4035	4035	0
51	20231124	203200	250034320	4035	4035	4035	4035	0
52	20231124	203100	250034320	4035	4035	4035	4035	0
53	20231124	203000	250034320	4035	4035	4035	4035	0
54	20231124	202900	250034320	4035	4035	4035	4035	0
55	20231124	202800	250034320	4035	4035	4035	4035	0
56	20231124	202700	250034320	4035	4035	4035	4035	0
57	20231124	202600	250034320	4035	4035	4035	4035	0
58	20231124	202500	250034320	4035	4035	4035	4035	0
59	20231124	202400	250034320	4035	4035	4035	4035	0
60	20231124	202300	250034320	4035	4035	4035	4035	0
61	20231124	202200	250034320	4035	4035	4035	4035	0
62	20231124	202100	250034320	4035	4035	4035	4035	2933
63	20231124	202000	250034320	4035	4035	4035	4035	0
64	20231124	201900	250034320	4035	4035	4035	4035	0
65	20231124	201800	250034320	4035	4035	4035	4035	0
66	20231124	201700	250034320	4035	4035	4035	4035	0
67	20231124	201600	250034320	4035	4035	4035	4035	0
68	20231124	201500	250034320	4035	4035	4035	4035	0
69	20231124	201400	250034320	4035	4035	4035	4035	0
70	20231124	201300	250034320	4035	4035	4035	4035	0
71	20231124	201200	250034320	4035	4035	4035	4035	0
72	20231124	201100	250034320	4035	4035	4035	4035	0
73	20231124	201000	250034320	4035	4035	4035	4035	0
74	20231124	200900	250034320	4035	4035	4035	4035	0
75	20231124	200800	250034320	4035	4035	4035	4035	0
76	20231124	200700	250034320	4035	4035	4035	4035	0
77	20231124	200600	250034320	4035	4035	4035	4035	0
78	20231124	200500	250034320	4035	4035	4035	4035	0
79	20231124	200400	250034320	4035	4035	4035	4035	0
80	20231124	200300	250034320	4035	4035	4035	4035	0
81	20231124	200200	250034320	4035	4035	4035	4035	0
82	20231124	200100	250034320	4035	4035	4035	4035	0
83	20231124	200000	250034320	4035	4035	4035	4035	0
84	20231124	195900	250034320	4035	4035	4035	4035	0
85	20231124	195800	250034320	4035	4035	4035	4035	0
86	20231124	195700	250034320	4035	4035	4035	4035	0
87	20231124	195600	250034320	4035	4035	4035	4035	0
88	20231124	195500	250034320	4035	4035	4035	4035	0
89	20231124	195400	250034320	4035	4035	4035	4035	0
90	20231124	195300	250034320	4035	4035	4035	4035	0
91	20231124	195200	250034320	4035	4035	4035	4035	0
92	20231124	195100	250034320	4035	4035	4035	4035	2933
93	20231124	195000	250034320	4035	4035	4035	4035	0
94	20231124	194900	250034320	4035	4035	4035	4035	0
95	20231124	194800	250034320	4035	4035	4035	4035	0
96	20231124	194700	250034320	4035	4035	4035	4035	0
97	20231124	194600	250034320	4035	4035	4035	4035	0
98	20231124	194500	250034320	4035	4035	4035	4035	0
99	20231124	194400	250034320	4035	4035	4035	4035	0
100	20231124	194300	250034320	4035	4035	4035	4035	0
101	20231124	194200	250034320	4035	4035	4035	4035	0
102	20231124	194100	250034320	4035	4035	4035	4035	0
103	20231124	194000	250034320	4035	4035	4035	4035	0
104	20231124	193900	250034320	4035	4035	4035	4035	0
105	20231124	193800	250034320	4035	4035	4035	4035	0
106	20231124	193700	250034320	4035	4035	4035	4035	0
107	20231124	193600	250034320	4035	4035	4035	4035	0
108	20231124	193500	250034320	4035	4035	4035	4035	0
109	20231124	193400	250034320	4035	4035	4035	4035	0
110	20231124	193300	250034320	4035	4035	4035	4035	0
111	20231124	193200	250034320	4035	4035	4035	4035	0
112	20231124	193100	250034320	4035	4035	4035	4035	0
113	20231124	193000	250034320	4035	4035	4035	4035	0
114	20231124	192900	250034320	4035	4035	4035	4035	0
115	20231124	192800	250034320	4035	4035	4035	4035	0
116	20231124	192700	250034320	4035	4035	4035	4035	0
117	20231124	192600	250034320	4035	4035	4035	4035	0
118	20231124	192500	250034320	4035	4035	4035	4035	0
119	20231124	192400	250034320	4035	4035	4035	4035	0
120	20231124	192300	250034320	4035	4035	4035	4035	0
121	20231124	192200	250034320	4035	4035	4035	4035	0
122	20231124	192100	250034320	4035	4035	4035	4035	2933
123	20231124	192000	250034320	4035	4035	4035	4035	0
124	20231124	191900	250034320	4035	4035	4035	4035	0
125	20231124	191800	250034320	4035	4035	4035	4035	0
126	20231124	191700	250034320	4035	4035	4035	4035	0
127	20231124	191600	250034320	4035	4035	4035	4035	0
128	20231124	191500	250034320	4035	4035	4035	4035	0
129	20231124	191400	250034320	4035	4035	4035	4035	0
130	20231124	191300	250034320	4035	4035	4035	4035	0
131	20231124	191200	250034320	4035	4035	4035	4035	0
132	20231124	191100	250034320	4035	4035	4035	4035	0
133	20231124	191000	250034320	4035	4035	4035	4035	0
134	20231124	190900	250034320	4035	4035	4035	4035	0
135	20231124	190800	250034320	4035	4035	4035	4035	0
136	20231124	190700	250034320	4035	4035	4035	4035	0
137	20231124	190600	250034320	4035	4035	4035	4035	0
138	20231124	190500	250034320	4035	4035	4035	4035	0
139	20231124	190400	250034320	4035	4035	4035	4035	0
140	20231124	190300	250034320	4035	4035	4035	4035	0
141	20231124	190200	250034320	4035	4035	4035	4035	0
142	20231124	190100	250034320	4035	4035	4035	4035	0
143	20231124	190000	250034320	4035	4035	4035	4035	0
144	20231124	185900	250034320	4035	4035	4035	4035	0
145	20231124	185800	250034320	4035	4035	4035	4035	0
146	20231124	185700	250034320	4035	4035	4035	4035	0
147	20231124	185600	250034320	4035	4035	4035	4035	0
148	20231124	185500	250034320	4035	4035	4035	4035	0
149	20231124	185400	250034320	4035	4035	4035	4035	0
150	20231124	185300	250034320	4035	4035	4035	4035	0
151	20231124	185200	250034320	4035	4035	4035	4035	0
152	20231124	185100	250034320	4035	4035	4035	4035	2933
153	20231124	185000	250034320	4035	4035	4035	4035	0
154	20231124	184900	250034320	4035	4035	4035	4035	0
155	20231124	184800	250034320	4035	4035	4035	4035	0
156	20231124	184700	250034320	4035	4035	4035	4035	0
157	20231124	184600	250034320	4035	4035	4035	4035	0
158	20231124	184500	250034320	4035	4035	4035	4035	0
159	20231124	184400	250034320	4035	4035	4035	4035	0
160	20231124	184300	250034320	4035	4035	4035	4035	0
161	20231124	184200	250034320	4035	4035	4035	4035	0
162	20231124	184100	250034320	4035	4035	4035	4035	0
163	20231124	184000	250034320	4035	4035	4035	4035	0
164	20231124	183900	250034320	4035	4035	4035	4035	0
165	20231124	183800	250034320	4035	4035	4035	4035	0
166	20231124	183700	250034320	4035	4035	4035	4035	0
167	20231124	183600	250034320	4035	4035	4035	4035	0
168	20231124	183500	250034320	4035	4035	4035	4035	0
169	20231124	183400	250034320	4035	4035	4035	4035	0
170	20231124	183300	250034320	4035	4035	4035	4035	0
171	20231124	183200	250034320	4035	4035	4035	4035	0
172	20231124	183100	250034320	4035	4035	4035	4035	0
173	20231124	183000	250034320	4035	4035	4035	4035	0
174	20231124	182900	250034320	4035	4035	4035	4035	0
175	20231124	182800	250034320	4035	4035	4035	4035	0
176	20231124	182700	250034320	4035	4035	4035	4035	0
177	20231124	182600	250034320	4035	4035	4035	4035	0
178	20231124	182500	250034320	4035	4035	4035	4035	0
179	20231124	182400	250034320	4035	4035	4035	4035	0
180	20231124	182300	250034320	4035	4035	4035	4035	0
181	20231124	182200	250034320	4035	4035	4035	4035	0
182	20231124	182100	250034320	4035	4035	4035	4035	2933
183	20231124	182000	250034320	4035	4035	4035	4035	0
184	20231124	181900	250034320	4035	4035	4035	4035	0
185	20231124	181800	250034320	4035	4035	4035	4035	0
186	20231124	181700	250034320	4035	4035	4035	4035	0
187	20231124	181600	250034320	4035	4035	4035	4035	0
188	20231124	181500	250034320	4035	4035	4035	4035	0
189	20231124	181400	250034320	4035	4035	4035	4035	0
190	20231124	181300	250034320	4035	4035	4035	4035	0
191	20231124	181200	250034320	4035	4035	4035	4035	0
192	20231124	181100	250034320	4035	4035	4035	4035	0
193	20231124	181000	250034320	4035	4035	4035	4035	0
194	20231124	180900	250034320	4035	4035	4035	4035	0
195	20231124	180800	250034320	4035	4035	4035	4035	0
196	20231124	180700	250034320	4035	4035	4035	4035	0
197	20231124	180600	250034320	4035	4035	4035	4035	0
198	20231124	180500	250034320	4035	4035	4035	4035	0
199	20231124	180400	250034320	4035	4035	4035	4035	0
200	20231124	180300	250034320	4035	4035	4035	4035	0
201	20231124	180200	250034320	4035	4035	4035	4035	0
202	20231124	180100	250034320	4035	4035	4035	4035	0
203	20231124	180000	250034320	4035	4035	4035	4035	0
204	20231124	175900	250034320	4035	4035	4035	4035	0
205	20231124	175800	250034320	4035	4035	4035	4035	0
206	20231124	175700	250034320	4035	4035	4035	4035	0
207	20231124	175600	250034320	4035	4035	4035	4035	0
208	20231124	175500	250034320	4035	4035	4035	4035	0
209	20231124	175400	250034320	4035	4035	4035	4035	0
210	20231124	175300	250034320	4035	4035	4035	4035	0
211	20231124	175200	250034320	4035	4035	4035	4035	0
212	20231124	175100	250034320	4035	4035	4035	4035	2933
213	20231124	175000	250034320	4035	4035	4035	4035	0
214	20231124	174900	250034320	4035	4035	4035	4035	0
215	20231124	174800	250034320	4035	4035	4035	4035	0
216	20231124	174700	250034320	4035	4035	4035	4035	0
217	20231124	174600	250034320	4035	4035	4035	4035	0
218	20231124	174500	250034320	4035	4035	4035	4035	0
219	20231124	174400	250034320	4035	4035	4035	4035	0
220	20231124	174300	250034320	4035	4035	4035	4035	0
221	20231124	174200	250034320	4035	4035	4035	4035	0
222	20231124	174100	250034320	4035	4035	4035	4035	0
223	20231124	174000	250034320	4035	4035	4035	4035	0
224	20231124	173900	250034320	4035	4035	4035	4035	0
225	20231124	173800	250034320	4035	4035	4035	4035	0
226	20231124	173700	250034320	4035	4035	4035	4035	0
227	20231124	173600	250034320	4035	4035	4035	4035	0
228	20231124	173500	250034320	4035	4035	4035	4035	0
229	20231124	173400	250034320	4035	4035	4035	4035	0
230	20231124	173300	250034320	4035	4035	4035	4035	0
231	20231124	173200	250034320	4035	4035	4035	4035	0
232	20231124	173100	250034320	4035	4035	4035	4035	0
233	20231124	173000	250034320	4035	4035	4035	4035	0
234	20231124	172900	250034320	4035	4035	4035	4035	0
235	20231124	172800	250034320	4035	4035	4035	4035	0
236	20231124	172700	250034320	4035	4035	4035	4035	0
237	20231124	172600	250034320	4035	4035	4035	4035	0
238	20231124	172500	250034320	4035	4035	4035	4035	0
239	20231124	172400	250034320	4035	4035	4035	4035	0
240	20231124	172300	250034320	4035	4035	4035	4035	0
241	20231124	172200	250034320	4035	4035	4035	4035	0
242	20231124	172100	250034320	4035	4035	4035	4035	2933
243	20231124	172000	250034320	4035	4035	4035	4035	0
244	20231124	171900	250034320	4035	4035	4035	4035	0
245	20231124	171800	250034320	4035	4035	4035	4035	0
246	20231124	171700	250034320	4035	4035	4035	4035	0
247	20231124	171600	250034320	4035	4035	4035	4035	0
248	20231124	171500	250034320	4035	4035	4035	4035	0
249	20231124	171400	250034320	4035	4035	4035	4035	0
250	20231124	171300	250034320	4035	4035	4035	4035	0
251	20231124	171200	250034320	4035	4035	4035	4035	0
252	20231124	171100	250034320	4035	4035	4035	4035	0
253	20231124	171000	250034320	4035	4035	4035	4035	0
254	20231124	170900	250034320	4035	4035	4035	4035	0
255	20231124	170800	250034320	4035	4035	4035	4035	0
256	20231124	170700	250034320	4035	4035	4035	4035	0
257	20231124	170600	250034320	4035	4035	4035	4035	0
258	20231124	170500	250034320	4035	4035	4035	4035	0
259	20231124	170400	250034320	4035	4035	4035	4035	0
260	20231124	170300	250034320	4035	4035	4035	4035	0
261	20231124	170200	250034320	4035	4035	4035	4035	0
262	20231124	170100	250034320	4035	4035	4035	4035	0
263	20231124	170000	250034320	4035	4035	4035	4035	0
264	20231124	165900	250034320	4035	4035	4035	4035	0
265	20231124	165800	250034320	4035	4035	4035	4035	0
266	20231124	165700	250034320	4035	4035	4035	4035	0
267	20231124	165600	250034320	4035	4035	4035	4035	0
268	20231124	165500	250034320	4035	4035	4035	4035	0
269	20231124	165400	250034320	4035	4035	4035	4035	0
270	20231124	165300	250034320	4035	4035	4035	4035	0
271	20231124	165200	250034320	4035	4035	4035	4035	0
272	20231124	165100	250034320	4035	4035	4035	4035	2933
273	20231124	165000	250034320	4035	4035	4035	4035	0
274	20231124	164900	250034320	4035	4035	4035	4035	0
275	20231124	164800	250034320	4035	4035	4035	4035	0
276	20231124	164700	250034320	4035	4035	4035	4035	0
277	20231124	164600	250034320	4035	4035	4035	4035	0
278	20231124	164500	250034320	4035	4035	4035	4035	0
279	20231124	164400	250034320	4035	4035	4035	4035	0
280	20231124	164300	250034320	4035	4035	4035	4035	0
281	20231124	164200	250034320	4035	4035	4035	4035	0
282	20231124	164100	250034320	4035	4035	4035	4035	0
283	20231124	164000	250034320	4035	4035	4035	4035	0
284	20231124	163900	250034320	4035	4035	4035	4035	0
285	20231124	163800	250034320	4035	4035	4035	4035	0
286	20231124	163700	250034320	4035	4035	4035	4035	0
287	20231124	163600	250034320	4035	4035	4035	4035	0
288	20231124	163500	250034320	4035	4035	4035	4035	0
289	20231124	163400	250034320	4035	4035	4035	4035	0
290	20231124	163300	250034320	4035	4035	4035	4035	0
291	20231124	163200	250034320	4035	4035	4035	4035	0
292	20231124	163100	250034320	4035	4035	4035	4035	0
293	20231124	163000	250034320	4035	4035	4035	4035	0
294	20231124	162900	250034320	4035	4035	4035	4035	0
295	20231124	162800	250034320	4035	4035	4035	4035	0
296	20231124	162700	250034320	4035	4035	4035	4035	0
297	20231124	162600	250034320	4035	4035	4035	4035	0
298	20231124	162500	250034320	4035	4035	4035	4035	0
299	20231124	162400	250034320	4035	4035	4035	4035	0
300	20231124	162300	250034320	4035	4035	4035	4035	0
301	20231124	162200	250034320	4035	4035	4035	4035	0
302	20231124	162100	250034320	4035	4035	4035	4035	2933
303	20231124	162000	250034320	4035	4035	4035	4035	0
304	20231124	161900	250034320	4035	4035	4035	4035	0
305	20231124	161800	250034320	4035	4035	4035	4035	0
306	20231124	161700	250034320	4035	4035	4035	4035	0
307	20231124	161600	250034320	4035	4035	4035	4035	0
308	20231124	161500	250034320	4035	4035	4035	4035	0
309	20231124	161400	250034320	4035	4035	4035	4035	0
310	20231124	161300	250034320	4035	4035	4035	4035	0
311	20231124	161200	250034320	4035	4035	4035	4035	0
312	20231124	161100	250034320	4035	4035	4035	4035	0
313	20231124	161000	250034320	4035	4035	4035	4035	0
314	20231124	160900	250034320	4035	4035	4035	4035	0
315	20231124	160800	250034320	4035	4035	4035	4035	0
316	20231124	160700	250034320	4035	4035	4035	4035	0
317	20231124	160600	250034320	4035	4035	4035	4035	0
318	20231124	160500	250034320	4035	4035	4035	4035	0
319	20231124	160400	250034320	4035	4035	4035	4035	0
320	20231124	160300	250034320	4035	4035	4035	4035	0
321	20231124	160200	250034320	4035	4035	4035	4035	0
322	20231124	160100	250034320	4035	4035	4035	4035	0
323	20231124	160000	250034320	4035	4035	4035	4035	0
324	20231124	155900	250034320	4035	4035	4035	4035	0
325	20231124	155800	250034320	4035	4035	4035	4035	0
326	20231124	155700	250034320	4035	4035	4035	4035	0
327	20231124	155600	250034320	4035	4035	4035	4035	0
328	20231124	155500	250034320	4035	4035	4035	4035	0
329	20231124	155400	250034320	4035	4035	4035	4035	0
330	20231124	155300	250034320	4035	4035	4035	4035	0
331	20231124	155200	250034320	4035	4035	4035	4035	0
332	20231124	155100	250034320	4035	4035	4035	4035	2933
333	20231124	155000	250034320	4035	4035	4035	4035	0
334	20231124	154900	250034320	4035	4035	4035	4035	0
335	20231124	154800	250034320	4035	4035	4035	4035	0
336	20231124	154700	250034320	4035	4035	4035	4035	0
337	20231124	154600	250034320	4035	4035	4035	4035	0
338	20231124	154500	250034320	4035	4035	4035	4035	0
339	20231124	154400	250034320	4035	4035	4035	4035	0
340	20231124	154300	250034320	4035	4035	4035	4035	0
341	20231124	154200	250034320	4035	4035	4035	4035	0
342	20231124	154100	250034320	4035	4035	4035	4035	0
343	20231124	154000	250034320	4035	4035	4035	4035	0
344	20231124	153900	250034320	4035	4035	4035	4035	0
345	20231124	153800	250034320	4035	4035	4035	4035	0
346	20231124	153700	250034320	4035	4035	4035	4035	0
347	20231124	153600	250034320	4035	4035	4035	4035	0
348	20231124	153500	250034320	4035	4035	4035	4035	0
349	20231124	153400	250034320	4035	4035	4035	4035	0
350	20231124	153300	250034320	4035	4035	4035	4035	0
351	20231124	153200	250034320	4035	4035	4035	4035	0
352	20231124	153100	250034320	4035	4035	4035	4035	0
353	20231124	153000	250034320	4035	4035	4035	4035	2933
354	20231124	152900	238199665	4040	4040	4040	4040	0
355	20231124	152800	238199665	4040	4040	4040	4040	0
356	20231124	152700	238199665	4040	4040	4040	4040	0
357	20231124	152600	238199665	4040	4040	4040	4040	0
358	20231124	152500	238199665	4040	4040	4040	4040	0
359	20231124	152400	238199665	4040	4040	4040	4040	0
360	20231124	152300	238199665	4040	4040	4040	4040	0
361	20231124	152200	238199665	4040	4040	4040	4040	0
362	20231124	152100	238199665	4040	4040	4040	4040	0
363	20231124	152000	238199665	4040	4040	4040	4040	0
364	20231124	151900	238199665	4040	4035	4040	4035	478
365	20231124	151800	236269950	4035	4035	4035	4035	1
366	20231124	151700	236265915	4030	4030	4030	4030	100
367	20231124	151600	235862915	4035	4030	4035	4030	125
368	20231124	151500	235359160	4035	4035	4035	4035	1
369	20231124	151400	235355125	4030	4035	4035	4030	550
370	20231124	151300	233138445	4035	4035	4035	4035	0
371	20231124	151200	233138445	4035	4035	4035	4035	3
372	20231124	151100	233126340	4030	4030	4030	4030	1
373	20231124	151000	233122310	4035	4030	4035	4030	66
374	20231124	150900	232856250	4035	4030	4035	4030	12
375	20231124	150800	232807850	4035	4035	4035	4035	31
376	20231124	150700	232682765	4030	4030	4030	4030	0
377	20231124	150600	232682765	4030	4025	4035	4025	151
378	20231124	150500	232073665	4030	4035	4035	4030	532
379	20231124	150400	229929455	4035	4030	4035	4030	342
380	20231124	150300	228550935	4035	4035	4035	4035	0
381	20231124	150200	228550935	4035	4035	4035	4035	300
382	20231124	150100	227340435	4035	4035	4035	4030	207
383	20231124	150000	226506215	4030	4030	4030	4030	50
384	20231124	145900	226304715	4035	4035	4035	4035	1
385	20231124	145800	226300680	4035	4025	4035	4025	202
386	20231124	145700	225487610	4035	4035	4035	4035	12
387	20231124	145600	225439190	4035	4035	4035	4030	606
388	20231124	145500	222996500	4035	4035	4035	4035	0
389	20231124	145400	222996500	4035	4035	4035	4035	200
390	20231124	145300	222189500	4040	4030	4040	4030	2
391	20231124	145200	222181430	4040	4035	4040	4030	307
392	20231124	145100	220943150	4035	4030	4035	4030	375
393	20231124	145000	219430900	4035	4040	4040	4035	2
394	20231124	144900	219422825	4030	4030	4030	4030	220
395	20231124	144800	218536225	4040	4040	4040	4040	0
396	20231124	144700	218536225	4040	4040	4040	4040	0
397	20231124	144600	218536225	4040	4040	4040	4040	0
398	20231124	144500	218536225	4040	4040	4040	4040	300
399	20231124	144400	217324225	4035	4035	4035	4035	100
400	20231124	144300	216920725	4035	4035	4035	4035	200
401	20231124	144200	216113725	4030	4030	4030	4030	3
402	20231124	144100	216101635	4040	4040	4040	4040	0
403	20231124	144000	216101635	4040	4040	4040	4040	0
404	20231124	143900	216101635	4040	4040	4040	4040	125
405	20231124	143800	215596635	4040	4040	4040	4040	0
406	20231124	143700	215596635	4040	4040	4040	4040	0
407	20231124	143600	215596635	4040	4040	4040	4040	0
408	20231124	143500	215596635	4040	4040	4040	4040	44
409	20231124	143400	215418875	4045	4045	4045	4045	0
410	20231124	143300	215418875	4045	4045	4045	4045	124
411	20231124	143200	214917295	4045	4040	4045	4040	2377
412	20231124	143100	205302580	4040	4040	4040	4040	0
413	20231124	143000	205302580	4040	4040	4040	4040	150
414	20231124	142900	204696580	4025	4025	4025	4025	0
415	20231124	142800	204696580	4025	4035	4035	4025	494
416	20231124	142700	202707110	4045	4045	4045	4045	0
417	20231124	142600	202707110	4045	4045	4045	4045	0
418	20231124	142500	202707110	4045	4045	4045	4045	1
419	20231124	142400	202703065	4045	4045	4045	4045	55
420	20231124	142300	202480590	4035	4035	4035	4035	0
421	20231124	142200	202480590	4035	4035	4045	4030	3283
422	20231124	142100	189248580	4035	4035	4035	4035	972
423	20231124	142000	185326560	4040	4040	4040	4040	555
424	20231124	141900	183084360	4045	4045	4045	4045	412
425	20231124	141800	181417820	4045	4045	4045	4045	0
426	20231124	141700	181417820	4045	4045	4045	4045	0
427	20231124	141600	181417820	4045	4045	4045	4045	0
428	20231124	141500	181417820	4045	4045	4045	4045	493
429	20231124	141400	179423635	4045	4045	4045	4045	0
430	20231124	141300	179423635	4045	4045	4045	4045	0
431	20231124	141200	179423635	4045	4045	4045	4045	79
432	20231124	141100	179104080	4050	4050	4050	4050	0
433	20231124	141000	179104080	4050	4050	4050	4050	15
434	20231124	140900	179043330	4050	4040	4050	4040	1021
435	20231124	140800	174918280	4050	4050	4050	4050	132
436	20231124	140700	174383680	4040	4045	4050	4040	285
437	20231124	140600	173230855	4045	4045	4045	4045	10
438	20231124	140500	173190405	4050	4050	4050	4050	2
439	20231124	140400	173182305	4055	4055	4055	4055	0
440	20231124	140300	173182305	4055	4055	4055	4055	0
441	20231124	140200	173182305	4055	4055	4055	4055	0
442	20231124	140100	173182305	4055	4055	4055	4055	50
443	20231124	140000	172979555	4055	4045	4055	4045	11
444	20231124	135900	172935040	4045	4045	4045	4045	0
445	20231124	135800	172935040	4045	4045	4045	4045	1
446	20231124	135700	172930995	4055	4055	4055	4055	0
447	20231124	135600	172930995	4055	4055	4055	4055	621
448	20231124	135500	170412840	4055	4055	4055	4055	5
449	20231124	135400	170392565	4055	4055	4055	4055	26
450	20231124	135300	170287135	4055	4055	4055	4055	0
451	20231124	135200	170287135	4055	4055	4055	4055	1
452	20231124	135100	170283080	4060	4060	4060	4060	0
453	20231124	135000	170283080	4060	4060	4060	4060	7
454	20231124	134900	170254660	4040	4050	4050	4040	720
455	20231124	134800	167341005	4050	4050	4050	4050	0
456	20231124	134700	167341005	4050	4050	4050	4050	0
457	20231124	134600	167341005	4050	4060	4060	4050	277
458	20231124	134500	166217925	4060	4060	4060	4060	3
459	20231124	134400	166205745	4050	4050	4050	4050	20
460	20231124	134300	166124745	4060	4050	4060	4050	713
461	20231124	134200	163236925	4050	4050	4050	4050	0
462	20231124	134100	163236925	4050	4055	4055	4050	524
463	20231124	134000	161113225	4065	4065	4065	4065	22
464	20231124	133900	161023795	4065	4065	4065	4065	0
465	20231124	133800	161023795	4065	4050	4065	4050	139
466	20231124	133700	160460785	4060	4055	4060	4055	1015
467	20231124	133600	156340635	4055	4055	4055	4055	13
468	20231124	133500	156287920	4055	4055	4055	4055	7
469	20231124	133400	156259535	4050	4050	4050	4050	5
470	20231124	133300	156239285	4045	4045	4045	4045	1
471	20231124	133200	156235240	4050	4050	4050	4050	0
472	20231124	133100	156235240	4050	4050	4050	4050	151
473	20231124	133000	155623690	4050	4045	4050	4045	123
474	20231124	132900	155126130	4045	4045	4045	4045	0
475	20231124	132800	155126130	4045	4045	4045	4045	0
476	20231124	132700	155126130	4045	4045	4045	4045	0
477	20231124	132600	155126130	4045	4045	4045	4045	0
478	20231124	132500	155126130	4045	4045	4045	4045	55
479	20231124	132400	154903655	4045	4045	4045	4045	0
480	20231124	132300	154903655	4045	4045	4045	4045	0
481	20231124	132200	154903655	4045	4045	4045	4045	0
482	20231124	132100	154903655	4045	4045	4045	4045	0
483	20231124	132000	154903655	4045	4045	4045	4045	0
484	20231124	131900	154903655	4045	4045	4045	4045	0
485	20231124	131800	154903655	4045	4045	4045	4045	0
486	20231124	131700	154903655	4045	4045	4045	4045	200
487	20231124	131600	154094655	4065	4065	4065	4065	0
488	20231124	131500	154094655	4065	4065	4065	4065	2
489	20231124	131400	154086525	4065	4065	4065	4065	1
490	20231124	131300	154082460	4065	4065	4065	4065	0
491	20231124	131200	154082460	4065	4065	4065	4065	0
492	20231124	131100	154082460	4065	4060	4065	4060	200
493	20231124	131000	153270415	4060	4060	4060	4060	0
494	20231124	130900	153270415	4060	4060	4060	4060	0
495	20231124	130800	153270415	4060	4060	4060	4060	5
496	20231124	130700	153250115	4060	4060	4060	4060	0
497	20231124	130600	153250115	4060	4050	4060	4045	247
498	20231124	130500	152250135	4060	4060	4060	4060	0
499	20231124	130400	152250135	4060	4050	4060	4050	31
500	20231124	130300	152124575	4050	4050	4050	4050	0
501	20231124	130200	152124575	4050	4050	4050	4050	0
502	20231124	130100	152124575	4050	4050	4050	4050	0
503	20231124	130000	152124575	4050	4050	4050	4050	0
504	20231124	125900	152124575	4050	4050	4050	4050	0
505	20231124	125800	152124575	4050	4050	4050	4050	0
506	20231124	125700	152124575	4050	4050	4050	4050	0
507	20231124	125600	152124575	4050	4050	4050	4050	0
508	20231124	125500	152124575	4050	4050	4050	4050	0
509	20231124	125400	152124575	4050	4050	4050	4050	0
510	20231124	125300	152124575	4050	4050	4050	4050	0
511	20231124	125200	152124575	4050	4050	4050	4050	0
512	20231124	125100	152124575	4050	4050	4050	4050	0
513	20231124	125000	152124575	4050	4050	4050	4050	200
514	20231124	124900	151314575	4050	4050	4050	4050	0
515	20231124	124800	151314575	4050	4050	4050	4050	0
516	20231124	124700	151314575	4050	4050	4050	4050	0
517	20231124	124600	151314575	4050	4050	4050	4050	2
518	20231124	124500	151306475	4050	4050	4050	4050	0
519	20231124	124400	151306475	4050	4050	4050	4050	0
520	20231124	124300	151306475	4050	4050	4050	4050	300
521	20231124	124200	150091475	4045	4045	4045	4045	3
522	20231124	124100	150079340	4045	4045	4045	4045	100
523	20231124	124000	149674840	4045	4045	4045	4045	32
524	20231124	123900	149545400	4045	4045	4045	4045	0
525	20231124	123800	149545400	4045	4045	4045	4045	0
526	20231124	123700	149545400	4045	4045	4045	4045	0
527	20231124	123600	149545400	4045	4045	4045	4045	0
528	20231124	123500	149545400	4045	4045	4045	4045	0
529	20231124	123400	149545400	4045	4050	4050	4045	1582
530	20231124	123300	143143250	4055	4055	4055	4055	204
531	20231124	123200	142316030	4065	4065	4065	4065	0
532	20231124	123100	142316030	4065	4065	4065	4065	0
533	20231124	123000	142316030	4065	4065	4065	4065	301
534	20231124	122900	141092465	4055	4055	4055	4055	100
535	20231124	122800	140686965	4065	4065	4065	4065	0
536	20231124	122700	140686965	4065	4065	4065	4065	0
537	20231124	122600	140686965	4065	4065	4065	4065	0
538	20231124	122500	140686965	4065	4065	4065	4065	0
539	20231124	122400	140686965	4065	4065	4065	4065	0
540	20231124	122300	140686965	4065	4065	4065	4065	1
541	20231124	122200	140682900	4065	4060	4065	4060	102
542	20231124	122100	140268770	4060	4060	4060	4060	5
543	20231124	122000	140248470	4065	4065	4065	4065	0
544	20231124	121900	140248470	4065	4065	4065	4065	0
545	20231124	121800	140248470	4065	4065	4065	4065	0
546	20231124	121700	140248470	4065	4065	4065	4065	0
547	20231124	121600	140248470	4065	4065	4065	4065	344
548	20231124	121500	138850110	4065	4065	4065	4065	0
549	20231124	121400	138850110	4065	4065	4065	4065	0
550	20231124	121300	138850110	4065	4060	4065	4060	2
551	20231124	121200	138841985	4065	4065	4065	4065	1052
552	20231124	121100	134565605	4070	4070	4070	4070	2
553	20231124	121000	134557465	4070	4065	4070	4055	666
554	20231124	120900	131850310	4065	4065	4065	4065	670
555	20231124	120800	129126760	4065	4065	4065	4065	0
556	20231124	120700	129126760	4065	4065	4065	4065	0
557	20231124	120600	129126760	4065	4065	4065	4065	51
558	20231124	120500	128919445	4060	4060	4065	4060	1402
559	20231124	120400	123227105	4050	4050	4050	4050	1
560	20231124	120300	123223055	4050	4050	4050	4050	0
561	20231124	120200	123223055	4050	4050	4050	4050	0
562	20231124	120100	123223055	4050	4050	4050	4050	0
563	20231124	120000	123223055	4050	4050	4050	4050	0
564	20231124	115900	123223055	4050	4050	4050	4050	0
565	20231124	115800	123223055	4050	4050	4050	4050	0
566	20231124	115700	123223055	4050	4050	4050	4050	100
567	20231124	115600	122818055	4060	4060	4060	4060	1
568	20231124	115500	122813995	4050	4050	4050	4050	0
569	20231124	115400	122813995	4050	4050	4050	4050	0
570	20231124	115300	122813995	4050	4050	4050	4050	300
571	20231124	115200	121598995	4060	4060	4060	4060	0
572	20231124	115100	121598995	4060	4050	4060	4050	246
573	20231124	115000	120602685	4045	4045	4045	4045	1
574	20231124	114900	120598640	4040	4040	4040	4040	0
575	20231124	114800	120598640	4040	4040	4040	4040	0
576	20231124	114700	120598640	4040	4040	4040	4040	0
577	20231124	114600	120598640	4040	4040	4040	4040	0
578	20231124	114500	120598640	4040	4040	4040	4040	100
579	20231124	114400	120194640	4040	4040	4040	4040	73
580	20231124	114300	119899720	4060	4060	4060	4060	0
581	20231124	114200	119899720	4060	4060	4060	4060	0
582	20231124	114100	119899720	4060	4060	4060	4060	0
583	20231124	114000	119899720	4060	4060	4060	4060	2
584	20231124	113900	119891600	4060	4060	4060	4060	0
585	20231124	113800	119891600	4060	4060	4060	4060	0
586	20231124	113700	119891600	4060	4060	4060	4060	502
587	20231124	113600	117853480	4055	4055	4055	4055	690
588	20231124	113500	115055530	4055	4050	4055	4040	1260
589	20231124	113400	109952665	4050	4050	4050	4050	497
590	20231124	113300	107939815	4050	4050	4050	4050	0
591	20231124	113200	107939815	4050	4050	4050	4050	0
592	20231124	113100	107939815	4050	4050	4050	4050	7
593	20231124	113000	107911465	4050	4050	4050	4050	0
594	20231124	112900	107911465	4050	4050	4050	4050	0
595	20231124	112800	107911465	4050	4050	4050	4050	0
596	20231124	112700	107911465	4050	4050	4050	4050	1
597	20231124	112600	107907415	4040	4040	4040	4040	0
598	20231124	112500	107907415	4040	4040	4040	4040	10
599	20231124	112400	107867015	4040	4040	4040	4040	24
600	20231124	112300	107770055	4035	4035	4035	4035	0
601	20231124	112200	107770055	4035	4035	4035	4035	0
602	20231124	112100	107770055	4035	4035	4035	4035	0
603	20231124	112000	107770055	4035	4035	4035	4035	0
604	20231124	111900	107770055	4035	4035	4035	4035	0
605	20231124	111800	107770055	4035	4035	4035	4035	13
606	20231124	111700	107717600	4035	4035	4035	4035	0
607	20231124	111600	107717600	4035	4035	4035	4035	0
608	20231124	111500	107717600	4035	4035	4035	4035	0
609	20231124	111400	107717600	4035	4035	4035	4035	2
610	20231124	111300	107709530	4035	4035	4035	4035	0
611	20231124	111200	107709530	4035	4035	4035	4035	300
612	20231124	111100	106499030	4035	4035	4035	4035	0
613	20231124	111000	106499030	4035	4035	4035	4035	20
614	20231124	110900	106418330	4035	4035	4035	4035	50
615	20231124	110800	106216580	4055	4055	4055	4055	3
616	20231124	110700	106204415	4055	4055	4055	4055	101
617	20231124	110600	105794860	4055	4055	4055	4055	5
618	20231124	110500	105774585	4050	4050	4050	4050	0
619	20231124	110400	105774585	4050	4050	4050	4050	0
620	20231124	110300	105774585	4050	4050	4050	4050	1
621	20231124	110200	105770535	4060	4060	4060	4060	0
622	20231124	110100	105770535	4060	4060	4060	4060	12
623	20231124	110000	105721815	4060	4060	4060	4060	2
624	20231124	105900	105713695	4060	4060	4060	4040	53
625	20231124	105800	105499455	4060	4050	4060	4050	3
626	20231124	105700	105487285	4040	4040	4040	4040	0
627	20231124	105600	105487285	4040	4040	4040	4040	150
628	20231124	105500	104881285	4040	4040	4040	4040	140
629	20231124	105400	104315685	4040	4040	4040	4040	705
630	20231124	105300	101467485	4040	4040	4040	4040	0
631	20231124	105200	101467485	4040	4040	4040	4040	5
632	20231124	105100	101447285	4040	4040	4040	4040	0
633	20231124	105000	101447285	4040	4040	4040	4040	0
634	20231124	104900	101447285	4040	4040	4040	4040	3
635	20231124	104800	101435165	4040	4040	4040	4040	0
636	20231124	104700	101435165	4040	4040	4040	4040	0
637	20231124	104600	101435165	4040	4040	4040	4040	0
638	20231124	104500	101435165	4040	4040	4040	4040	0
639	20231124	104400	101435165	4040	4040	4040	4040	0
640	20231124	104300	101435165	4040	4040	4040	4040	0
641	20231124	104200	101435165	4040	4040	4040	4040	821
642	20231124	104100	98118325	4040	4040	4040	4040	208
643	20231124	104000	97278005	4050	4050	4050	4050	0
644	20231124	103900	97278005	4050	4040	4050	4040	1237
645	20231124	103800	92268905	4040	4050	4050	4040	1501
646	20231124	103700	86199105	4050	4050	4050	4045	720
647	20231124	103600	83283675	4050	4050	4050	4050	0
648	20231124	103500	83283675	4050	4050	4050	4050	38
649	20231124	103400	83129775	4065	4065	4065	4065	25
650	20231124	103300	83028150	4065	4065	4065	4065	8
651	20231124	103200	82995630	4065	4065	4065	4065	0
652	20231124	103100	82995630	4065	4060	4065	4060	5
653	20231124	103000	82975320	4060	4050	4060	4050	233
654	20231124	102900	82029420	4060	4060	4060	4060	0
655	20231124	102800	82029420	4060	4050	4060	4050	1638
656	20231124	102700	75391465	4050	4045	4050	4045	383
657	20231124	102600	73842205	4045	4045	4045	4045	609
658	20231124	102500	71378800	4045	4045	4045	4045	4
659	20231124	102400	71362620	4040	4040	4040	4040	0
660	20231124	102300	71362620	4040	4040	4040	4040	2
661	20231124	102200	71354540	4030	4030	4030	4030	0
662	20231124	102100	71354540	4030	4025	4030	4025	2569
663	20231124	102000	61011750	4025	4025	4025	4025	22
664	20231124	101900	60923200	4025	4025	4025	4025	102
665	20231124	101800	60512650	4025	4025	4025	4025	0
666	20231124	101700	60512650	4025	4025	4025	4020	408
667	20231124	101600	58870665	4025	4025	4025	4025	29
668	20231124	101500	58753940	4030	4030	4030	4030	0
669	20231124	101400	58753940	4030	4030	4030	4030	23
670	20231124	101300	58661250	4030	4030	4030	4030	0
671	20231124	101200	58661250	4030	4030	4030	4030	0
672	20231124	101100	58661250	4030	4025	4030	4025	26
673	20231124	101000	58556590	4025	4025	4025	4025	100
674	20231124	100900	58154090	4025	4025	4025	4025	24
675	20231124	100800	58057490	4025	4025	4025	4025	0
676	20231124	100700	58057490	4025	4025	4025	4025	0
677	20231124	100600	58057490	4025	4025	4025	4025	0
678	20231124	100500	58057490	4025	4025	4025	4025	24
679	20231124	100400	57960890	4025	4025	4025	4025	0
680	20231124	100300	57960890	4025	4025	4025	4025	0
681	20231124	100200	57960890	4025	4025	4025	4025	51
682	20231124	100100	57755615	4020	4020	4020	4020	26
683	20231124	100000	57651095	4020	4020	4020	4020	14
684	20231124	095900	57594815	4020	4020	4020	4020	0
685	20231124	095800	57594815	4020	4015	4020	4015	507
686	20231124	095700	55556750	4015	4010	4015	4010	1053
687	20231124	095600	51334155	4010	4010	4010	4010	0
688	20231124	095500	51334155	4010	4010	4010	4010	0
689	20231124	095400	51334155	4010	4015	4015	4010	1322
690	20231124	095300	46031825	4020	4020	4020	4020	2
691	20231124	095200	46023785	4025	4025	4025	4025	0
692	20231124	095100	46023785	4025	4025	4025	4025	100
693	20231124	095000	45621285	4025	4025	4025	4025	0
694	20231124	094900	45621285	4025	4025	4025	4025	0
695	20231124	094800	45621285	4025	4025	4025	4025	1
696	20231124	094700	45617260	4025	4025	4025	4025	100
697	20231124	094600	45214760	4025	4025	4025	4025	0
698	20231124	094500	45214760	4025	4020	4025	4020	285
699	20231124	094400	44067880	4025	4025	4025	4025	5
700	20231124	094300	44047755	4010	4010	4010	4010	0
701	20231124	094200	44047755	4010	4010	4010	4010	0
702	20231124	094100	44047755	4010	4010	4010	4010	0
703	20231124	094000	44047755	4010	4020	4020	4010	2284
704	20231124	093900	34884880	4025	4025	4025	4025	3
705	20231124	093800	34872805	4025	4025	4025	4025	2
706	20231124	093700	34864755	4025	4025	4025	4025	34
707	20231124	093600	34727905	4025	4025	4025	4025	20
708	20231124	093500	34647405	4030	4030	4030	4030	1
709	20231124	093400	34643375	4030	4025	4030	4025	184
710	20231124	093300	33902770	4025	4025	4025	4025	35
711	20231124	093200	33761895	4025	4025	4025	4025	1
712	20231124	093100	33757870	4030	4030	4030	4030	0
713	20231124	093000	33757870	4030	4030	4030	4030	2
714	20231124	092900	33749810	4015	4010	4015	4010	161
715	20231124	092800	33103795	4010	4010	4010	4010	200
716	20231124	092700	32301795	4010	4010	4010	4010	0
717	20231124	092600	32301795	4010	4010	4010	4010	51
718	20231124	092500	32097285	4010	4010	4010	4010	1900
719	20231124	092400	24478285	4010	4010	4010	4010	57
720	20231124	092300	24249715	4015	4015	4015	4015	1095
721	20231124	092200	19853290	4015	4015	4015	4015	3
722	20231124	092100	19841245	4030	4015	4030	4015	178
723	20231124	092000	19126560	4015	4015	4015	4015	150
724	20231124	091900	18524310	4030	4030	4030	4030	22
725	20231124	091800	18435650	4030	4025	4030	4025	79
726	20231124	091700	18117285	4030	4030	4030	4030	1
727	20231124	091600	18113255	4015	4015	4015	4015	452
728	20231124	091500	16298475	4010	4010	4010	4010	0
729	20231124	091400	16298475	4010	4025	4025	4010	802
730	20231124	091300	13082425	4010	4010	4010	4010	0
731	20231124	091200	13082425	4010	4010	4010	4010	13
732	20231124	091100	13030295	4010	4010	4010	4010	12
733	20231124	091000	12982175	4010	4010	4010	4010	30
734	20231124	090900	12861875	4010	4010	4010	4010	1230
735	20231124	090800	7929575	4030	4030	4030	4030	50
736	20231124	090700	7728075	4030	4010	4030	4005	296
737	20231124	090600	6540840	4005	4005	4005	4005	0
738	20231124	090500	6540840	4005	4005	4005	4005	418
739	20231124	090400	4866750	4005	4005	4005	4005	200
740	20231124	090300	4065750	4005	4005	4005	4005	0
741	20231124	090200	4065750	4005	4005	4005	4005	291
742	20231124	090100	2900295	4005	4010	4010	4005	585
743	20231124	090000	555445	4020	4025	4025	4020	138