KissMeData/450140/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	213100	123710355	2945	2945	2945	2945	560
3	20231124	213000	123710355	2945	2945	2945	2945	0
4	20231124	212900	123710355	2945	2945	2945	2945	0
5	20231124	212800	123710355	2945	2945	2945	2945	0
6	20231124	212700	123710355	2945	2945	2945	2945	0
7	20231124	212600	123710355	2945	2945	2945	2945	0
8	20231124	212500	123710355	2945	2945	2945	2945	0
9	20231124	212400	123710355	2945	2945	2945	2945	0
10	20231124	212300	123710355	2945	2945	2945	2945	0
11	20231124	212200	123710355	2945	2945	2945	2945	0
12	20231124	212100	123710355	2945	2945	2945	2945	0
13	20231124	212000	123710355	2945	2945	2945	2945	0
14	20231124	211900	123710355	2945	2945	2945	2945	0
15	20231124	211800	123710355	2945	2945	2945	2945	0
16	20231124	211700	123710355	2945	2945	2945	2945	0
17	20231124	211600	123710355	2945	2945	2945	2945	0
18	20231124	211500	123710355	2945	2945	2945	2945	0
19	20231124	211400	123710355	2945	2945	2945	2945	0
20	20231124	211300	123710355	2945	2945	2945	2945	0
21	20231124	211200	123710355	2945	2945	2945	2945	0
22	20231124	211100	123710355	2945	2945	2945	2945	0
23	20231124	211000	123710355	2945	2945	2945	2945	0
24	20231124	210900	123710355	2945	2945	2945	2945	0
25	20231124	210800	123710355	2945	2945	2945	2945	0
26	20231124	210700	123710355	2945	2945	2945	2945	0
27	20231124	210600	123710355	2945	2945	2945	2945	0
28	20231124	210500	123710355	2945	2945	2945	2945	0
29	20231124	210400	123710355	2945	2945	2945	2945	0
30	20231124	210300	123710355	2945	2945	2945	2945	0
31	20231124	210200	123710355	2945	2945	2945	2945	0
32	20231124	210100	123710355	2945	2945	2945	2945	560
33	20231124	210000	123710355	2945	2945	2945	2945	0
34	20231124	205900	123710355	2945	2945	2945	2945	0
35	20231124	205800	123710355	2945	2945	2945	2945	0
36	20231124	205700	123710355	2945	2945	2945	2945	0
37	20231124	205600	123710355	2945	2945	2945	2945	0
38	20231124	205500	123710355	2945	2945	2945	2945	0
39	20231124	205400	123710355	2945	2945	2945	2945	0
40	20231124	205300	123710355	2945	2945	2945	2945	0
41	20231124	205200	123710355	2945	2945	2945	2945	0
42	20231124	205100	123710355	2945	2945	2945	2945	0
43	20231124	205000	123710355	2945	2945	2945	2945	0
44	20231124	204900	123710355	2945	2945	2945	2945	0
45	20231124	204800	123710355	2945	2945	2945	2945	0
46	20231124	204700	123710355	2945	2945	2945	2945	0
47	20231124	204600	123710355	2945	2945	2945	2945	0
48	20231124	204500	123710355	2945	2945	2945	2945	0
49	20231124	204400	123710355	2945	2945	2945	2945	0
50	20231124	204300	123710355	2945	2945	2945	2945	0
51	20231124	204200	123710355	2945	2945	2945	2945	0
52	20231124	204100	123710355	2945	2945	2945	2945	0
53	20231124	204000	123710355	2945	2945	2945	2945	0
54	20231124	203900	123710355	2945	2945	2945	2945	0
55	20231124	203800	123710355	2945	2945	2945	2945	0
56	20231124	203700	123710355	2945	2945	2945	2945	0
57	20231124	203600	123710355	2945	2945	2945	2945	0
58	20231124	203500	123710355	2945	2945	2945	2945	0
59	20231124	203400	123710355	2945	2945	2945	2945	0
60	20231124	203300	123710355	2945	2945	2945	2945	0
61	20231124	203200	123710355	2945	2945	2945	2945	0
62	20231124	203100	123710355	2945	2945	2945	2945	560
63	20231124	203000	123710355	2945	2945	2945	2945	0
64	20231124	202900	123710355	2945	2945	2945	2945	0
65	20231124	202800	123710355	2945	2945	2945	2945	0
66	20231124	202700	123710355	2945	2945	2945	2945	0
67	20231124	202600	123710355	2945	2945	2945	2945	0
68	20231124	202500	123710355	2945	2945	2945	2945	0
69	20231124	202400	123710355	2945	2945	2945	2945	0
70	20231124	202300	123710355	2945	2945	2945	2945	0
71	20231124	202200	123710355	2945	2945	2945	2945	0
72	20231124	202100	123710355	2945	2945	2945	2945	0
73	20231124	202000	123710355	2945	2945	2945	2945	0
74	20231124	201900	123710355	2945	2945	2945	2945	0
75	20231124	201800	123710355	2945	2945	2945	2945	0
76	20231124	201700	123710355	2945	2945	2945	2945	0
77	20231124	201600	123710355	2945	2945	2945	2945	0
78	20231124	201500	123710355	2945	2945	2945	2945	0
79	20231124	201400	123710355	2945	2945	2945	2945	0
80	20231124	201300	123710355	2945	2945	2945	2945	0
81	20231124	201200	123710355	2945	2945	2945	2945	0
82	20231124	201100	123710355	2945	2945	2945	2945	0
83	20231124	201000	123710355	2945	2945	2945	2945	0
84	20231124	200900	123710355	2945	2945	2945	2945	0
85	20231124	200800	123710355	2945	2945	2945	2945	0
86	20231124	200700	123710355	2945	2945	2945	2945	0
87	20231124	200600	123710355	2945	2945	2945	2945	0
88	20231124	200500	123710355	2945	2945	2945	2945	0
89	20231124	200400	123710355	2945	2945	2945	2945	0
90	20231124	200300	123710355	2945	2945	2945	2945	0
91	20231124	200200	123710355	2945	2945	2945	2945	0
92	20231124	200100	123710355	2945	2945	2945	2945	560
93	20231124	200000	123710355	2945	2945	2945	2945	0
94	20231124	195900	123710355	2945	2945	2945	2945	0
95	20231124	195800	123710355	2945	2945	2945	2945	0
96	20231124	195700	123710355	2945	2945	2945	2945	0
97	20231124	195600	123710355	2945	2945	2945	2945	0
98	20231124	195500	123710355	2945	2945	2945	2945	0
99	20231124	195400	123710355	2945	2945	2945	2945	0
100	20231124	195300	123710355	2945	2945	2945	2945	0
101	20231124	195200	123710355	2945	2945	2945	2945	0
102	20231124	195100	123710355	2945	2945	2945	2945	0
103	20231124	195000	123710355	2945	2945	2945	2945	0
104	20231124	194900	123710355	2945	2945	2945	2945	0
105	20231124	194800	123710355	2945	2945	2945	2945	0
106	20231124	194700	123710355	2945	2945	2945	2945	0
107	20231124	194600	123710355	2945	2945	2945	2945	0
108	20231124	194500	123710355	2945	2945	2945	2945	0
109	20231124	194400	123710355	2945	2945	2945	2945	0
110	20231124	194300	123710355	2945	2945	2945	2945	0
111	20231124	194200	123710355	2945	2945	2945	2945	0
112	20231124	194100	123710355	2945	2945	2945	2945	0
113	20231124	194000	123710355	2945	2945	2945	2945	0
114	20231124	193900	123710355	2945	2945	2945	2945	0
115	20231124	193800	123710355	2945	2945	2945	2945	0
116	20231124	193700	123710355	2945	2945	2945	2945	0
117	20231124	193600	123710355	2945	2945	2945	2945	0
118	20231124	193500	123710355	2945	2945	2945	2945	0
119	20231124	193400	123710355	2945	2945	2945	2945	0
120	20231124	193300	123710355	2945	2945	2945	2945	0
121	20231124	193200	123710355	2945	2945	2945	2945	0
122	20231124	193100	123710355	2945	2945	2945	2945	560
123	20231124	193000	123710355	2945	2945	2945	2945	0
124	20231124	192900	123710355	2945	2945	2945	2945	0
125	20231124	192800	123710355	2945	2945	2945	2945	0
126	20231124	192700	123710355	2945	2945	2945	2945	0
127	20231124	192600	123710355	2945	2945	2945	2945	0
128	20231124	192500	123710355	2945	2945	2945	2945	0
129	20231124	192400	123710355	2945	2945	2945	2945	0
130	20231124	192300	123710355	2945	2945	2945	2945	0
131	20231124	192200	123710355	2945	2945	2945	2945	0
132	20231124	192100	123710355	2945	2945	2945	2945	0
133	20231124	192000	123710355	2945	2945	2945	2945	0
134	20231124	191900	123710355	2945	2945	2945	2945	0
135	20231124	191800	123710355	2945	2945	2945	2945	0
136	20231124	191700	123710355	2945	2945	2945	2945	0
137	20231124	191600	123710355	2945	2945	2945	2945	0
138	20231124	191500	123710355	2945	2945	2945	2945	0
139	20231124	191400	123710355	2945	2945	2945	2945	0
140	20231124	191300	123710355	2945	2945	2945	2945	0
141	20231124	191200	123710355	2945	2945	2945	2945	0
142	20231124	191100	123710355	2945	2945	2945	2945	0
143	20231124	191000	123710355	2945	2945	2945	2945	0
144	20231124	190900	123710355	2945	2945	2945	2945	0
145	20231124	190800	123710355	2945	2945	2945	2945	0
146	20231124	190700	123710355	2945	2945	2945	2945	0
147	20231124	190600	123710355	2945	2945	2945	2945	0
148	20231124	190500	123710355	2945	2945	2945	2945	0
149	20231124	190400	123710355	2945	2945	2945	2945	0
150	20231124	190300	123710355	2945	2945	2945	2945	0
151	20231124	190200	123710355	2945	2945	2945	2945	0
152	20231124	190100	123710355	2945	2945	2945	2945	560
153	20231124	190000	123710355	2945	2945	2945	2945	0
154	20231124	185900	123710355	2945	2945	2945	2945	0
155	20231124	185800	123710355	2945	2945	2945	2945	0
156	20231124	185700	123710355	2945	2945	2945	2945	0
157	20231124	185600	123710355	2945	2945	2945	2945	0
158	20231124	185500	123710355	2945	2945	2945	2945	0
159	20231124	185400	123710355	2945	2945	2945	2945	0
160	20231124	185300	123710355	2945	2945	2945	2945	0
161	20231124	185200	123710355	2945	2945	2945	2945	0
162	20231124	185100	123710355	2945	2945	2945	2945	0
163	20231124	185000	123710355	2945	2945	2945	2945	0
164	20231124	184900	123710355	2945	2945	2945	2945	0
165	20231124	184800	123710355	2945	2945	2945	2945	0
166	20231124	184700	123710355	2945	2945	2945	2945	0
167	20231124	184600	123710355	2945	2945	2945	2945	0
168	20231124	184500	123710355	2945	2945	2945	2945	0
169	20231124	184400	123710355	2945	2945	2945	2945	0
170	20231124	184300	123710355	2945	2945	2945	2945	0
171	20231124	184200	123710355	2945	2945	2945	2945	0
172	20231124	184100	123710355	2945	2945	2945	2945	0
173	20231124	184000	123710355	2945	2945	2945	2945	0
174	20231124	183900	123710355	2945	2945	2945	2945	0
175	20231124	183800	123710355	2945	2945	2945	2945	0
176	20231124	183700	123710355	2945	2945	2945	2945	0
177	20231124	183600	123710355	2945	2945	2945	2945	0
178	20231124	183500	123710355	2945	2945	2945	2945	0
179	20231124	183400	123710355	2945	2945	2945	2945	0
180	20231124	183300	123710355	2945	2945	2945	2945	0
181	20231124	183200	123710355	2945	2945	2945	2945	0
182	20231124	183100	123710355	2945	2945	2945	2945	560
183	20231124	183000	123710355	2945	2945	2945	2945	0
184	20231124	182900	123710355	2945	2945	2945	2945	0
185	20231124	182800	123710355	2945	2945	2945	2945	0
186	20231124	182700	123710355	2945	2945	2945	2945	0
187	20231124	182600	123710355	2945	2945	2945	2945	0
188	20231124	182500	123710355	2945	2945	2945	2945	0
189	20231124	182400	123710355	2945	2945	2945	2945	0
190	20231124	182300	123710355	2945	2945	2945	2945	0
191	20231124	182200	123710355	2945	2945	2945	2945	0
192	20231124	182100	123710355	2945	2945	2945	2945	0
193	20231124	182000	123710355	2945	2945	2945	2945	0
194	20231124	181900	123710355	2945	2945	2945	2945	0
195	20231124	181800	123710355	2945	2945	2945	2945	0
196	20231124	181700	123710355	2945	2945	2945	2945	0
197	20231124	181600	123710355	2945	2945	2945	2945	0
198	20231124	181500	123710355	2945	2945	2945	2945	0
199	20231124	181400	123710355	2945	2945	2945	2945	0
200	20231124	181300	123710355	2945	2945	2945	2945	0
201	20231124	181200	123710355	2945	2945	2945	2945	0
202	20231124	181100	123710355	2945	2945	2945	2945	0
203	20231124	181000	123710355	2945	2945	2945	2945	0
204	20231124	180900	123710355	2945	2945	2945	2945	0
205	20231124	180800	123710355	2945	2945	2945	2945	0
206	20231124	180700	123710355	2945	2945	2945	2945	0
207	20231124	180600	123710355	2945	2945	2945	2945	0
208	20231124	180500	123710355	2945	2945	2945	2945	0
209	20231124	180400	123710355	2945	2945	2945	2945	0
210	20231124	180300	123710355	2945	2945	2945	2945	0
211	20231124	180200	123710355	2945	2945	2945	2945	0
212	20231124	180100	123710355	2945	2945	2945	2945	560
213	20231124	180000	123710355	2945	2945	2945	2945	0
214	20231124	175900	123710355	2945	2945	2945	2945	0
215	20231124	175800	123710355	2945	2945	2945	2945	0
216	20231124	175700	123710355	2945	2945	2945	2945	0
217	20231124	175600	123710355	2945	2945	2945	2945	0
218	20231124	175500	123710355	2945	2945	2945	2945	0
219	20231124	175400	123710355	2945	2945	2945	2945	0
220	20231124	175300	123710355	2945	2945	2945	2945	0
221	20231124	175200	123710355	2945	2945	2945	2945	0
222	20231124	175100	123710355	2945	2945	2945	2945	0
223	20231124	175000	123710355	2945	2945	2945	2945	0
224	20231124	174900	123710355	2945	2945	2945	2945	0
225	20231124	174800	123710355	2945	2945	2945	2945	0
226	20231124	174700	123710355	2945	2945	2945	2945	0
227	20231124	174600	123710355	2945	2945	2945	2945	0
228	20231124	174500	123710355	2945	2945	2945	2945	0
229	20231124	174400	123710355	2945	2945	2945	2945	0
230	20231124	174300	123710355	2945	2945	2945	2945	0
231	20231124	174200	123710355	2945	2945	2945	2945	0
232	20231124	174100	123710355	2945	2945	2945	2945	0
233	20231124	174000	123710355	2945	2945	2945	2945	0
234	20231124	173900	123710355	2945	2945	2945	2945	0
235	20231124	173800	123710355	2945	2945	2945	2945	0
236	20231124	173700	123710355	2945	2945	2945	2945	0
237	20231124	173600	123710355	2945	2945	2945	2945	0
238	20231124	173500	123710355	2945	2945	2945	2945	0
239	20231124	173400	123710355	2945	2945	2945	2945	0
240	20231124	173300	123710355	2945	2945	2945	2945	0
241	20231124	173200	123710355	2945	2945	2945	2945	0
242	20231124	173100	123710355	2945	2945	2945	2945	560
243	20231124	173000	123710355	2945	2945	2945	2945	0
244	20231124	172900	123710355	2945	2945	2945	2945	0
245	20231124	172800	123710355	2945	2945	2945	2945	0
246	20231124	172700	123710355	2945	2945	2945	2945	0
247	20231124	172600	123710355	2945	2945	2945	2945	0
248	20231124	172500	123710355	2945	2945	2945	2945	0
249	20231124	172400	123710355	2945	2945	2945	2945	0
250	20231124	172300	123710355	2945	2945	2945	2945	0
251	20231124	172200	123710355	2945	2945	2945	2945	0
252	20231124	172100	123710355	2945	2945	2945	2945	0
253	20231124	172000	123710355	2945	2945	2945	2945	0
254	20231124	171900	123710355	2945	2945	2945	2945	0
255	20231124	171800	123710355	2945	2945	2945	2945	0
256	20231124	171700	123710355	2945	2945	2945	2945	0
257	20231124	171600	123710355	2945	2945	2945	2945	0
258	20231124	171500	123710355	2945	2945	2945	2945	0
259	20231124	171400	123710355	2945	2945	2945	2945	0
260	20231124	171300	123710355	2945	2945	2945	2945	0
261	20231124	171200	123710355	2945	2945	2945	2945	0
262	20231124	171100	123710355	2945	2945	2945	2945	0
263	20231124	171000	123710355	2945	2945	2945	2945	0
264	20231124	170900	123710355	2945	2945	2945	2945	0
265	20231124	170800	123710355	2945	2945	2945	2945	0
266	20231124	170700	123710355	2945	2945	2945	2945	0
267	20231124	170600	123710355	2945	2945	2945	2945	0
268	20231124	170500	123710355	2945	2945	2945	2945	0
269	20231124	170400	123710355	2945	2945	2945	2945	0
270	20231124	170300	123710355	2945	2945	2945	2945	0
271	20231124	170200	123710355	2945	2945	2945	2945	0
272	20231124	170100	123710355	2945	2945	2945	2945	560
273	20231124	170000	123710355	2945	2945	2945	2945	0
274	20231124	165900	123710355	2945	2945	2945	2945	0
275	20231124	165800	123710355	2945	2945	2945	2945	0
276	20231124	165700	123710355	2945	2945	2945	2945	0
277	20231124	165600	123710355	2945	2945	2945	2945	0
278	20231124	165500	123710355	2945	2945	2945	2945	0
279	20231124	165400	123710355	2945	2945	2945	2945	0
280	20231124	165300	123710355	2945	2945	2945	2945	0
281	20231124	165200	123710355	2945	2945	2945	2945	0
282	20231124	165100	123710355	2945	2945	2945	2945	0
283	20231124	165000	123710355	2945	2945	2945	2945	0
284	20231124	164900	123710355	2945	2945	2945	2945	0
285	20231124	164800	123710355	2945	2945	2945	2945	0
286	20231124	164700	123710355	2945	2945	2945	2945	0
287	20231124	164600	123710355	2945	2945	2945	2945	0
288	20231124	164500	123710355	2945	2945	2945	2945	0
289	20231124	164400	123710355	2945	2945	2945	2945	0
290	20231124	164300	123710355	2945	2945	2945	2945	0
291	20231124	164200	123710355	2945	2945	2945	2945	0
292	20231124	164100	123710355	2945	2945	2945	2945	0
293	20231124	164000	123710355	2945	2945	2945	2945	0
294	20231124	163900	123710355	2945	2945	2945	2945	0
295	20231124	163800	123710355	2945	2945	2945	2945	0
296	20231124	163700	123710355	2945	2945	2945	2945	0
297	20231124	163600	123710355	2945	2945	2945	2945	0
298	20231124	163500	123710355	2945	2945	2945	2945	0
299	20231124	163400	123710355	2945	2945	2945	2945	0
300	20231124	163300	123710355	2945	2945	2945	2945	0
301	20231124	163200	123710355	2945	2945	2945	2945	0
302	20231124	163100	123710355	2945	2945	2945	2945	560
303	20231124	163000	123710355	2945	2945	2945	2945	0
304	20231124	162900	123710355	2945	2945	2945	2945	0
305	20231124	162800	123710355	2945	2945	2945	2945	0
306	20231124	162700	123710355	2945	2945	2945	2945	0
307	20231124	162600	123710355	2945	2945	2945	2945	0
308	20231124	162500	123710355	2945	2945	2945	2945	0
309	20231124	162400	123710355	2945	2945	2945	2945	0
310	20231124	162300	123710355	2945	2945	2945	2945	0
311	20231124	162200	123710355	2945	2945	2945	2945	0
312	20231124	162100	123710355	2945	2945	2945	2945	0
313	20231124	162000	123710355	2945	2945	2945	2945	0
314	20231124	161900	123710355	2945	2945	2945	2945	0
315	20231124	161800	123710355	2945	2945	2945	2945	0
316	20231124	161700	123710355	2945	2945	2945	2945	0
317	20231124	161600	123710355	2945	2945	2945	2945	0
318	20231124	161500	123710355	2945	2945	2945	2945	0
319	20231124	161400	123710355	2945	2945	2945	2945	0
320	20231124	161300	123710355	2945	2945	2945	2945	0
321	20231124	161200	123710355	2945	2945	2945	2945	0
322	20231124	161100	123710355	2945	2945	2945	2945	0
323	20231124	161000	123710355	2945	2945	2945	2945	0
324	20231124	160900	123710355	2945	2945	2945	2945	0
325	20231124	160800	123710355	2945	2945	2945	2945	0
326	20231124	160700	123710355	2945	2945	2945	2945	0
327	20231124	160600	123710355	2945	2945	2945	2945	0
328	20231124	160500	123710355	2945	2945	2945	2945	0
329	20231124	160400	123710355	2945	2945	2945	2945	0
330	20231124	160300	123710355	2945	2945	2945	2945	0
331	20231124	160200	123710355	2945	2945	2945	2945	0
332	20231124	160100	123710355	2945	2945	2945	2945	560
333	20231124	160000	123710355	2945	2945	2945	2945	0
334	20231124	155900	123710355	2945	2945	2945	2945	0
335	20231124	155800	123710355	2945	2945	2945	2945	0
336	20231124	155700	123710355	2945	2945	2945	2945	0
337	20231124	155600	123710355	2945	2945	2945	2945	0
338	20231124	155500	123710355	2945	2945	2945	2945	0
339	20231124	155400	123710355	2945	2945	2945	2945	0
340	20231124	155300	123710355	2945	2945	2945	2945	0
341	20231124	155200	123710355	2945	2945	2945	2945	0
342	20231124	155100	123710355	2945	2945	2945	2945	0
343	20231124	155000	123710355	2945	2945	2945	2945	0
344	20231124	154900	123710355	2945	2945	2945	2945	0
345	20231124	154800	123710355	2945	2945	2945	2945	0
346	20231124	154700	123710355	2945	2945	2945	2945	0
347	20231124	154600	123710355	2945	2945	2945	2945	0
348	20231124	154500	123710355	2945	2945	2945	2945	0
349	20231124	154400	123710355	2945	2945	2945	2945	0
350	20231124	154300	123710355	2945	2945	2945	2945	0
351	20231124	154200	123710355	2945	2945	2945	2945	0
352	20231124	154100	123710355	2945	2945	2945	2945	0
353	20231124	154000	123710355	2945	2945	2945	2945	0
354	20231124	153900	123710355	2945	2945	2945	2945	0
355	20231124	153800	123710355	2945	2945	2945	2945	0
356	20231124	153700	123710355	2945	2945	2945	2945	0
357	20231124	153600	123710355	2945	2945	2945	2945	0
358	20231124	153500	123710355	2945	2945	2945	2945	0
359	20231124	153400	123710355	2945	2945	2945	2945	0
360	20231124	153300	123710355	2945	2945	2945	2945	0
361	20231124	153200	123710355	2945	2945	2945	2945	0
362	20231124	153100	123710355	2945	2945	2945	2945	560
363	20231124	153000	123710355	2945	2945	2945	2945	560
364	20231124	152900	122061155	2945	2945	2945	2945	0
365	20231124	152800	122061155	2945	2945	2945	2945	0
366	20231124	152700	122061155	2945	2945	2945	2945	0
367	20231124	152600	122061155	2945	2945	2945	2945	0
368	20231124	152500	122061155	2945	2945	2945	2945	0
369	20231124	152400	122061155	2945	2945	2945	2945	0
370	20231124	152300	122061155	2945	2945	2945	2945	0
371	20231124	152200	122061155	2945	2945	2945	2945	0
372	20231124	152100	122061155	2945	2945	2945	2945	0
373	20231124	152000	122061155	2945	2945	2945	2945	0
374	20231124	151900	122061155	2945	2945	2945	2935	59
375	20231124	151800	121887855	2935	2945	2945	2935	1223
376	20231124	151700	118287600	2945	2945	2945	2945	0
377	20231124	151600	118287600	2945	2945	2945	2940	3
378	20231124	151500	118278770	2940	2945	2945	2935	180
379	20231124	151400	117749755	2945	2945	2945	2945	27
380	20231124	151300	117670240	2945	2945	2945	2945	20
381	20231124	151200	117611340	2945	2945	2945	2945	20
382	20231124	151100	117552440	2945	2945	2945	2945	20
383	20231124	151000	117493540	2945	2945	2945	2945	20
384	20231124	150900	117434640	2945	2945	2945	2945	20
385	20231124	150800	117375740	2945	2945	2945	2945	20
386	20231124	150700	117316840	2945	2945	2945	2945	40
387	20231124	150600	117199040	2945	2945	2945	2945	30
388	20231124	150500	117110690	2940	2945	2945	2940	22
389	20231124	150400	117045910	2945	2945	2945	2945	20
390	20231124	150300	116987010	2945	2945	2945	2945	20
391	20231124	150200	116928110	2945	2940	2945	2940	120
392	20231124	150100	116575275	2940	2940	2940	2940	21
393	20231124	150000	116513535	2935	2940	2940	2935	1022
394	20231124	145900	113513855	2945	2945	2945	2945	20
395	20231124	145800	113454955	2940	2945	2945	2940	27
396	20231124	145700	113375475	2945	2945	2945	2945	20
397	20231124	145600	113316575	2945	2945	2945	2945	20
398	20231124	145500	113257675	2945	2945	2945	2945	20
399	20231124	145400	113198775	2945	2945	2945	2945	20
400	20231124	145300	113139875	2945	2945	2945	2945	20
401	20231124	145200	113080975	2945	2945	2945	2945	20
402	20231124	145100	113022075	2945	2945	2945	2945	20
403	20231124	145000	112963175	2940	2945	2945	2940	220
404	20231124	144900	112316275	2945	2945	2945	2945	20
405	20231124	144800	112257375	2945	2945	2945	2945	24
406	20231124	144700	112186695	2945	2945	2945	2945	22
407	20231124	144600	112121905	2945	2945	2945	2945	22
408	20231124	144500	112057115	2940	2945	2945	2940	37
409	20231124	144400	111948235	2940	2945	2945	2940	200
410	20231124	144300	111360135	2945	2945	2945	2945	20
411	20231124	144200	111301235	2945	2945	2945	2945	20
412	20231124	144100	111242335	2945	2945	2945	2945	20
413	20231124	144000	111183435	2945	2945	2945	2945	20
414	20231124	143900	111124535	2945	2945	2945	2945	20
415	20231124	143800	111065635	2945	2935	2945	2935	21
416	20231124	143700	111003800	2945	2945	2945	2945	20
417	20231124	143600	110944900	2945	2940	2945	2940	27
418	20231124	143500	110865415	2940	2940	2940	2940	21
419	20231124	143400	110803675	2940	2945	2945	2940	266
420	20231124	143300	110020670	2945	2945	2945	2945	24
421	20231124	143200	109949990	2945	2945	2945	2945	20
422	20231124	143100	109891090	2945	2945	2945	2945	20
423	20231124	143000	109832190	2945	2945	2945	2935	1988
424	20231124	142900	103987105	2940	2940	2940	2940	1
425	20231124	142800	103984165	2945	2945	2945	2945	31
426	20231124	142700	103892870	2945	2945	2945	2945	9
427	20231124	142600	103866365	2945	2940	2945	2940	221
428	20231124	142500	103215525	2945	2945	2945	2945	20
429	20231124	142400	103156625	2945	2945	2945	2945	20
430	20231124	142300	103097725	2945	2945	2945	2945	20
431	20231124	142200	103038825	2950	2945	2950	2945	5020
432	20231124	142100	88254825	2955	2955	2955	2955	20
433	20231124	142000	88195725	2955	2955	2955	2955	20
434	20231124	141900	88136625	2955	2955	2955	2955	20
435	20231124	141800	88077525	2955	2955	2955	2955	20
436	20231124	141700	88018425	2960	2960	2960	2960	20
437	20231124	141600	87959225	2960	2960	2960	2960	20
438	20231124	141500	87900025	2960	2960	2960	2960	20
439	20231124	141400	87840825	2960	2960	2960	2960	20
440	20231124	141300	87781625	2960	2955	2960	2955	1469
441	20231124	141200	83440625	2955	2955	2955	2955	20
442	20231124	141100	83381525	2960	2955	2960	2955	23
443	20231124	141000	83313455	2950	2950	2955	2950	50
444	20231124	140900	83165855	2960	2955	2960	2955	22
445	20231124	140800	83100740	2960	2950	2960	2950	30
446	20231124	140700	83012040	2950	2950	2950	2950	10
447	20231124	140600	82982540	2950	2950	2950	2950	20
448	20231124	140500	82923540	2950	2950	2950	2950	41
449	20231124	140400	82802590	2950	2940	2955	2940	1176
450	20231124	140300	79344830	2945	2955	2955	2945	897
451	20231124	140200	76702720	2950	2950	2950	2950	1
452	20231124	140100	76699770	2955	2955	2955	2955	20
453	20231124	140000	76640670	2960	2960	2960	2960	20
454	20231124	135900	76581470	2960	2960	2960	2960	20
455	20231124	135800	76522270	2960	2960	2960	2960	20
456	20231124	135700	76463070	2955	2955	2960	2955	88
457	20231124	135600	76202930	2960	2960	2960	2960	20
458	20231124	135500	76143730	2960	2960	2960	2960	20
459	20231124	135400	76084530	2955	2955	2960	2955	40
460	20231124	135300	75966230	2960	2960	2960	2960	20
461	20231124	135200	75907030	2960	2960	2960	2960	20
462	20231124	135100	75847830	2960	2960	2960	2960	20
463	20231124	135000	75788630	2960	2960	2960	2950	35
464	20231124	134900	75685135	2955	2955	2955	2955	190
465	20231124	134800	75123685	2950	2955	2955	2950	30
466	20231124	134700	75035085	2955	2955	2955	2955	21
467	20231124	134600	74973030	2950	2950	2950	2950	20
468	20231124	134500	74914030	2955	2955	2955	2955	20
469	20231124	134400	74854930	2955	2945	2960	2945	44
470	20231124	134300	74725025	2945	2945	2945	2945	20
471	20231124	134200	74666125	2945	2945	2945	2945	51
472	20231124	134100	74515930	2945	2945	2945	2945	20
473	20231124	134000	74457030	2945	2940	2945	2940	21
474	20231124	133900	74395190	2945	2945	2945	2945	20
475	20231124	133800	74336290	2945	2945	2945	2945	20
476	20231124	133700	74277390	2940	2940	2940	2940	0
477	20231124	133600	74277390	2940	2940	2940	2940	900
478	20231124	133500	71631390	2945	2945	2945	2945	1
479	20231124	133400	71628445	2945	2945	2945	2945	1
480	20231124	133300	71625500	2945	2945	2945	2945	0
481	20231124	133200	71625500	2945	2945	2945	2945	1
482	20231124	133100	71622555	2940	2940	2940	2940	0
483	20231124	133000	71622555	2940	2940	2940	2940	15
484	20231124	132900	71578455	2945	2945	2945	2945	0
485	20231124	132800	71578455	2945	2945	2945	2945	15
486	20231124	132700	71534280	2945	2945	2945	2945	10
487	20231124	132600	71504830	2945	2945	2945	2945	120
488	20231124	132500	71151430	2945	2945	2945	2945	12
489	20231124	132400	71116090	2945	2945	2945	2945	12
490	20231124	132300	71080750	2945	2945	2945	2945	0
491	20231124	132200	71080750	2945	2945	2945	2945	0
492	20231124	132100	71080750	2945	2945	2945	2945	4
493	20231124	132000	71068970	2945	2945	2945	2945	10
494	20231124	131900	71039520	2945	2950	2950	2945	284
495	20231124	131800	70203090	2955	2955	2955	2955	0
496	20231124	131700	70203090	2955	2955	2955	2955	0
497	20231124	131600	70203090	2955	2955	2955	2955	1
498	20231124	131500	70200135	2950	2950	2950	2950	0
499	20231124	131400	70200135	2950	2950	2950	2950	0
500	20231124	131300	70200135	2950	2955	2955	2950	34
501	20231124	131200	70099670	2960	2960	2960	2960	0
502	20231124	131100	70099670	2960	2960	2960	2960	0
503	20231124	131000	70099670	2960	2960	2960	2960	0
504	20231124	130900	70099670	2960	2960	2960	2960	0
505	20231124	130800	70099670	2960	2960	2960	2960	0
506	20231124	130700	70099670	2960	2960	2960	2960	0
507	20231124	130600	70099670	2960	2960	2960	2960	0
508	20231124	130500	70099670	2960	2960	2960	2960	0
509	20231124	130400	70099670	2960	2960	2960	2960	0
510	20231124	130300	70099670	2960	2960	2960	2960	0
511	20231124	130200	70099670	2960	2960	2960	2960	0
512	20231124	130100	70099670	2960	2960	2960	2960	0
513	20231124	130000	70099670	2960	2960	2960	2960	10
514	20231124	125900	70070070	2955	2955	2955	2955	3
515	20231124	125800	70061205	2960	2960	2960	2960	1
516	20231124	125700	70058245	2960	2960	2960	2960	1
517	20231124	125600	70055285	2960	2955	2960	2955	2
518	20231124	125500	70049370	2960	2950	2960	2950	2
519	20231124	125400	70043460	2960	2960	2960	2960	0
520	20231124	125300	70043460	2960	2960	2960	2960	1
521	20231124	125200	70040500	2940	2945	2945	2940	200
522	20231124	125100	69451735	2960	2960	2960	2960	0
523	20231124	125000	69451735	2960	2960	2960	2960	0
524	20231124	124900	69451735	2960	2965	2965	2945	204
525	20231124	124800	68850920	2960	2960	2960	2960	800
526	20231124	124700	66482920	2960	2960	2960	2960	1
527	20231124	124600	66479960	2945	2960	2960	2945	2
528	20231124	124500	66474055	2945	2945	2945	2945	0
529	20231124	124400	66474055	2945	2950	2950	2945	4
530	20231124	124300	66462260	2950	2950	2950	2950	17
531	20231124	124200	66412110	2950	2950	2950	2950	2
532	20231124	124100	66406210	2960	2960	2960	2960	0
533	20231124	124000	66406210	2960	2960	2960	2960	0
534	20231124	123900	66406210	2960	2960	2960	2960	0
535	20231124	123800	66406210	2960	2960	2960	2960	0
536	20231124	123700	66406210	2960	2960	2960	2960	10
537	20231124	123600	66376610	2960	2960	2960	2960	1
538	20231124	123500	66373650	2955	2955	2955	2955	0
539	20231124	123400	66373650	2955	2955	2955	2955	0
540	20231124	123300	66373650	2955	2955	2955	2955	0
541	20231124	123200	66373650	2955	2955	2955	2955	0
542	20231124	123100	66373650	2955	2955	2955	2955	0
543	20231124	123000	66373650	2955	2955	2955	2955	0
544	20231124	122900	66373650	2955	2955	2955	2955	0
545	20231124	122800	66373650	2955	2955	2955	2955	698
546	20231124	122700	64311060	2955	2955	2955	2955	0
547	20231124	122600	64311060	2955	2955	2955	2955	0
548	20231124	122500	64311060	2955	2950	2955	2950	114
549	20231124	122400	63974750	2955	2955	2955	2955	0
550	20231124	122300	63974750	2955	2955	2955	2955	0
551	20231124	122200	63974750	2955	2955	2955	2955	0
552	20231124	122100	63974750	2955	2955	2955	2955	0
553	20231124	122000	63974750	2955	2955	2955	2955	0
554	20231124	121900	63974750	2955	2955	2955	2955	0
555	20231124	121800	63974750	2955	2955	2955	2955	0
556	20231124	121700	63974750	2955	2955	2955	2955	0
557	20231124	121600	63974750	2955	2955	2955	2955	0
558	20231124	121500	63974750	2955	2955	2955	2955	1
559	20231124	121400	63971795	2955	2955	2955	2955	0
560	20231124	121300	63971795	2955	2955	2955	2955	0
561	20231124	121200	63971795	2955	2955	2955	2955	2
562	20231124	121100	63965885	2955	2955	2955	2955	0
563	20231124	121000	63965885	2955	2955	2955	2955	1
564	20231124	120900	63962930	2955	2955	2955	2955	7
565	20231124	120800	63942245	2955	2955	2955	2955	0
566	20231124	120700	63942245	2955	2955	2955	2955	0
567	20231124	120600	63942245	2955	2955	2955	2955	13
568	20231124	120500	63903830	2955	2955	2955	2955	100
569	20231124	120400	63608330	2955	2955	2955	2955	0
570	20231124	120300	63608330	2955	2955	2955	2955	0
571	20231124	120200	63608330	2955	2955	2955	2955	0
572	20231124	120100	63608330	2955	2955	2955	2955	0
573	20231124	120000	63608330	2955	2955	2955	2955	0
574	20231124	115900	63608330	2955	2955	2955	2955	0
575	20231124	115800	63608330	2955	2955	2955	2955	0
576	20231124	115700	63608330	2955	2955	2955	2955	0
577	20231124	115600	63608330	2955	2955	2955	2955	0
578	20231124	115500	63608330	2955	2955	2955	2955	0
579	20231124	115400	63608330	2955	2955	2955	2955	0
580	20231124	115300	63608330	2955	2955	2955	2955	0
581	20231124	115200	63608330	2955	2955	2955	2955	0
582	20231124	115100	63608330	2955	2955	2955	2955	2
583	20231124	115000	63602420	2950	2950	2950	2950	0
584	20231124	114900	63602420	2950	2950	2950	2950	13
585	20231124	114800	63564070	2945	2945	2945	2945	38
586	20231124	114700	63452160	2950	2950	2950	2950	0
587	20231124	114600	63452160	2950	2950	2950	2950	0
588	20231124	114500	63452160	2950	2950	2950	2950	0
589	20231124	114400	63452160	2950	2950	2950	2950	0
590	20231124	114300	63452160	2950	2950	2950	2950	1
591	20231124	114200	63449210	2945	2945	2945	2945	0
592	20231124	114100	63449210	2945	2945	2945	2945	0
593	20231124	114000	63449210	2945	2945	2945	2945	0
594	20231124	113900	63449210	2945	2945	2945	2945	0
595	20231124	113800	63449210	2945	2945	2945	2945	0
596	20231124	113700	63449210	2945	2945	2945	2945	0
597	20231124	113600	63449210	2945	2945	2945	2945	1452
598	20231124	113500	59173070	2945	2945	2945	2945	0
599	20231124	113400	59173070	2945	2950	2950	2945	2017
600	20231124	113300	53232420	2955	2955	2955	2955	0
601	20231124	113200	53232420	2955	2955	2955	2955	0
602	20231124	113100	53232420	2955	2955	2955	2955	1
603	20231124	113000	53229465	2950	2950	2950	2950	0
604	20231124	112900	53229465	2950	2950	2950	2950	0
605	20231124	112800	53229465	2950	2950	2950	2950	0
606	20231124	112700	53229465	2950	2950	2950	2950	0
607	20231124	112600	53229465	2950	2950	2950	2950	1
608	20231124	112500	53226515	2955	2955	2955	2955	0
609	20231124	112400	53226515	2955	2955	2955	2955	2
610	20231124	112300	53220605	2950	2950	2950	2950	0
611	20231124	112200	53220605	2950	2950	2950	2950	0
612	20231124	112100	53220605	2950	2950	2950	2950	15
613	20231124	112000	53176355	2950	2950	2950	2950	99
614	20231124	111900	52884305	2950	2950	2950	2950	0
615	20231124	111800	52884305	2950	2950	2950	2950	0
616	20231124	111700	52884305	2950	2950	2950	2950	0
617	20231124	111600	52884305	2950	2950	2950	2950	0
618	20231124	111500	52884305	2950	2950	2950	2950	0
619	20231124	111400	52884305	2950	2950	2950	2950	71
620	20231124	111300	52674855	2950	2950	2950	2950	0
621	20231124	111200	52674855	2950	2950	2950	2950	0
622	20231124	111100	52674855	2950	2950	2950	2950	0
623	20231124	111000	52674855	2950	2950	2950	2950	0
624	20231124	110900	52674855	2950	2950	2950	2950	0
625	20231124	110800	52674855	2950	2950	2950	2950	0
626	20231124	110700	52674855	2950	2955	2955	2950	113
627	20231124	110600	52341500	2950	2950	2950	2950	6
628	20231124	110500	52323800	2960	2960	2960	2960	0
629	20231124	110400	52323800	2960	2960	2960	2960	0
630	20231124	110300	52323800	2960	2960	2960	2960	0
631	20231124	110200	52323800	2960	2960	2960	2960	0
632	20231124	110100	52323800	2960	2960	2960	2960	0
633	20231124	110000	52323800	2960	2960	2960	2960	0
634	20231124	105900	52323800	2960	2960	2960	2960	0
635	20231124	105800	52323800	2960	2960	2960	2960	0
636	20231124	105700	52323800	2960	2960	2960	2960	0
637	20231124	105600	52323800	2960	2960	2960	2960	0
638	20231124	105500	52323800	2960	2960	2960	2960	0
639	20231124	105400	52323800	2960	2960	2960	2960	0
640	20231124	105300	52323800	2960	2955	2960	2955	20
641	20231124	105200	52264680	2945	2945	2945	2945	0
642	20231124	105100	52264680	2945	2945	2945	2945	16
643	20231124	105000	52217560	2945	2945	2945	2945	0
644	20231124	104900	52217560	2945	2955	2955	2945	460
645	20231124	104800	50860585	2955	2955	2955	2955	0
646	20231124	104700	50860585	2955	2955	2955	2955	0
647	20231124	104600	50860585	2955	2955	2955	2955	0
648	20231124	104500	50860585	2955	2955	2955	2955	0
649	20231124	104400	50860585	2955	2950	2955	2950	226
650	20231124	104300	50193840	2955	2955	2955	2955	0
651	20231124	104200	50193840	2955	2955	2955	2955	0
652	20231124	104100	50193840	2955	2955	2955	2955	92
653	20231124	104000	49921980	2955	2955	2955	2955	0
654	20231124	103900	49921980	2955	2955	2955	2955	0
655	20231124	103800	49921980	2955	2955	2955	2955	0
656	20231124	103700	49921980	2955	2955	2955	2955	50
657	20231124	103600	49774230	2960	2960	2960	2960	0
658	20231124	103500	49774230	2960	2960	2960	2960	225
659	20231124	103400	49108230	2965	2965	2965	2965	0
660	20231124	103300	49108230	2965	2965	2965	2965	0
661	20231124	103200	49108230	2965	2965	2965	2965	1
662	20231124	103100	49105265	2965	2960	2965	2960	2
663	20231124	103000	49099340	2965	2965	2965	2965	0
664	20231124	102900	49099340	2965	2965	2965	2965	201
665	20231124	102800	48503375	2970	2970	2970	2970	0
666	20231124	102700	48503375	2970	2970	2970	2970	0
667	20231124	102600	48503375	2970	2970	2970	2970	10
668	20231124	102500	48473675	2970	2970	2970	2970	0
669	20231124	102400	48473675	2970	2970	2970	2970	0
670	20231124	102300	48473675	2970	2970	2970	2970	0
671	20231124	102200	48473675	2970	2970	2970	2970	0
672	20231124	102100	48473675	2970	2970	2970	2970	0
673	20231124	102000	48473675	2970	2970	2970	2970	0
674	20231124	101900	48473675	2970	2970	2970	2970	0
675	20231124	101800	48473675	2970	2970	2970	2970	0
676	20231124	101700	48473675	2970	2970	2970	2970	0
677	20231124	101600	48473675	2970	2970	2970	2970	33
678	20231124	101500	48375665	2970	2965	2970	2965	12
679	20231124	101400	48340035	2970	2970	2970	2970	0
680	20231124	101300	48340035	2970	2970	2970	2970	0
681	20231124	101200	48340035	2970	2970	2970	2970	0
682	20231124	101100	48340035	2970	2970	2970	2970	0
683	20231124	101000	48340035	2970	2965	2970	2965	2
684	20231124	100900	48334100	2970	2970	2970	2970	2
685	20231124	100800	48328160	2970	2970	2970	2970	0
686	20231124	100700	48328160	2970	2970	2970	2970	0
687	20231124	100600	48328160	2970	2970	2970	2960	42
688	20231124	100500	48203430	2965	2965	2965	2965	0
689	20231124	100400	48203430	2965	2965	2965	2965	0
690	20231124	100300	48203430	2965	2965	2965	2965	0
691	20231124	100200	48203430	2965	2965	2965	2965	1
692	20231124	100100	48200465	2965	2965	2965	2965	0
693	20231124	100000	48200465	2965	2965	2965	2965	0
694	20231124	095900	48200465	2965	2965	2965	2965	52
695	20231124	095800	48046285	2965	2965	2965	2965	48
696	20231124	095700	47903965	2965	2965	2965	2965	0
697	20231124	095600	47903965	2965	2965	2965	2965	200
698	20231124	095500	47310965	2960	2960	2960	2960	0
699	20231124	095400	47310965	2960	2960	2960	2960	1
700	20231124	095300	47308005	2965	2965	2965	2965	102
701	20231124	095200	47005575	2965	2965	2965	2965	0
702	20231124	095100	47005575	2965	2965	2965	2965	10
703	20231124	095000	46975925	2965	2965	2965	2965	0
704	20231124	094900	46975925	2965	2965	2965	2965	0
705	20231124	094800	46975925	2965	2965	2965	2965	0
706	20231124	094700	46975925	2965	2965	2965	2965	0
707	20231124	094600	46975925	2965	2965	2965	2965	0
708	20231124	094500	46975925	2965	2965	2965	2965	1
709	20231124	094400	46972960	2960	2960	2960	2960	4
710	20231124	094300	46961120	2965	2955	2965	2955	31
711	20231124	094200	46869495	2955	2945	2955	2945	252
712	20231124	094100	46126120	2945	2950	2955	2945	12
713	20231124	094000	46090720	2955	2955	2955	2955	15
714	20231124	093900	46046395	2955	2965	2965	2950	250
715	20231124	093800	45307640	2960	2960	2960	2960	0
716	20231124	093700	45307640	2960	2960	2960	2960	10
717	20231124	093600	45278040	2965	2965	2965	2965	0
718	20231124	093500	45278040	2965	2965	2965	2965	1
719	20231124	093400	45275075	2965	2965	2965	2965	1
720	20231124	093300	45272110	2965	2965	2965	2965	0
721	20231124	093200	45272110	2965	2950	2965	2950	7069
722	20231124	093100	24417440	2950	2950	2950	2950	14
723	20231124	093000	24376140	2950	2950	2950	2950	6
724	20231124	092900	24358440	2950	2950	2950	2950	2
725	20231124	092800	24352540	2950	2950	2950	2950	0
726	20231124	092700	24352540	2950	2950	2950	2950	95
727	20231124	092600	24072290	2955	2955	2955	2955	7
728	20231124	092500	24051605	2925	2925	2925	2925	0
729	20231124	092400	24051605	2925	2965	2965	2925	201
730	20231124	092300	23462065	2955	2955	2955	2955	0
731	20231124	092200	23462065	2955	2960	2960	2955	785
732	20231124	092100	21138525	2970	2965	2970	2965	2
733	20231124	092000	21132590	2960	2970	2970	2960	3348
734	20231124	091900	11201295	2970	2970	2970	2970	18
735	20231124	091800	11147835	2970	2975	2975	2970	1375
736	20231124	091700	7063730	2975	2985	2985	2975	17
737	20231124	091600	7013145	2980	2975	2985	2970	456
738	20231124	091500	5656285	2970	2970	2970	2970	314
739	20231124	091400	4723705	2970	2970	2970	2970	29
740	20231124	091300	4637575	2970	2970	2970	2970	1
741	20231124	091200	4634605	2970	2970	2970	2970	10
742	20231124	091100	4604905	2965	2965	2965	2965	787
743	20231124	091000	2271450	2970	2965	2970	2965	238
744	20231124	090900	1565740	2965	2965	2965	2965	1
745	20231124	090800	1562775	2970	2970	2970	2970	8
746	20231124	090700	1539015	2965	2965	2965	2965	31
747	20231124	090600	1447100	2965	2965	2965	2965	1
748	20231124	090500	1444135	2965	2965	2965	2965	305
749	20231124	090400	539810	2970	2970	2970	2970	0
750	20231124	090300	539810	2970	2975	2975	2965	109
751	20231124	090200	216505	2980	2985	2990	2980	3
752	20231124	090100	207550	2965	2965	2965	2965	0
753	20231124	090000	207550	2965	2965	2965	2965	70