KissMeData/162300/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	202400	234783265	2935	2935	2935	2935	680
3	20231124	202300	234783265	2935	2935	2935	2935	0
4	20231124	202200	234783265	2935	2935	2935	2935	0
5	20231124	202100	234783265	2935	2935	2935	2935	0
6	20231124	202000	234783265	2935	2935	2935	2935	0
7	20231124	201900	234783265	2935	2935	2935	2935	0
8	20231124	201800	234783265	2935	2935	2935	2935	0
9	20231124	201700	234783265	2935	2935	2935	2935	0
10	20231124	201600	234783265	2935	2935	2935	2935	0
11	20231124	201500	234783265	2935	2935	2935	2935	0
12	20231124	201400	234783265	2935	2935	2935	2935	0
13	20231124	201300	234783265	2935	2935	2935	2935	0
14	20231124	201200	234783265	2935	2935	2935	2935	0
15	20231124	201100	234783265	2935	2935	2935	2935	0
16	20231124	201000	234783265	2935	2935	2935	2935	0
17	20231124	200900	234783265	2935	2935	2935	2935	0
18	20231124	200800	234783265	2935	2935	2935	2935	0
19	20231124	200700	234783265	2935	2935	2935	2935	0
20	20231124	200600	234783265	2935	2935	2935	2935	0
21	20231124	200500	234783265	2935	2935	2935	2935	0
22	20231124	200400	234783265	2935	2935	2935	2935	0
23	20231124	200300	234783265	2935	2935	2935	2935	0
24	20231124	200200	234783265	2935	2935	2935	2935	0
25	20231124	200100	234783265	2935	2935	2935	2935	0
26	20231124	200000	234783265	2935	2935	2935	2935	0
27	20231124	195900	234783265	2935	2935	2935	2935	0
28	20231124	195800	234783265	2935	2935	2935	2935	0
29	20231124	195700	234783265	2935	2935	2935	2935	0
30	20231124	195600	234783265	2935	2935	2935	2935	0
31	20231124	195500	234783265	2935	2935	2935	2935	0
32	20231124	195400	234783265	2935	2935	2935	2935	680
33	20231124	195300	234783265	2935	2935	2935	2935	0
34	20231124	195200	234783265	2935	2935	2935	2935	0
35	20231124	195100	234783265	2935	2935	2935	2935	0
36	20231124	195000	234783265	2935	2935	2935	2935	0
37	20231124	194900	234783265	2935	2935	2935	2935	0
38	20231124	194800	234783265	2935	2935	2935	2935	0
39	20231124	194700	234783265	2935	2935	2935	2935	0
40	20231124	194600	234783265	2935	2935	2935	2935	0
41	20231124	194500	234783265	2935	2935	2935	2935	0
42	20231124	194400	234783265	2935	2935	2935	2935	0
43	20231124	194300	234783265	2935	2935	2935	2935	0
44	20231124	194200	234783265	2935	2935	2935	2935	0
45	20231124	194100	234783265	2935	2935	2935	2935	0
46	20231124	194000	234783265	2935	2935	2935	2935	0
47	20231124	193900	234783265	2935	2935	2935	2935	0
48	20231124	193800	234783265	2935	2935	2935	2935	0
49	20231124	193700	234783265	2935	2935	2935	2935	0
50	20231124	193600	234783265	2935	2935	2935	2935	0
51	20231124	193500	234783265	2935	2935	2935	2935	0
52	20231124	193400	234783265	2935	2935	2935	2935	0
53	20231124	193300	234783265	2935	2935	2935	2935	0
54	20231124	193200	234783265	2935	2935	2935	2935	0
55	20231124	193100	234783265	2935	2935	2935	2935	0
56	20231124	193000	234783265	2935	2935	2935	2935	0
57	20231124	192900	234783265	2935	2935	2935	2935	0
58	20231124	192800	234783265	2935	2935	2935	2935	0
59	20231124	192700	234783265	2935	2935	2935	2935	0
60	20231124	192600	234783265	2935	2935	2935	2935	0
61	20231124	192500	234783265	2935	2935	2935	2935	0
62	20231124	192400	234783265	2935	2935	2935	2935	680
63	20231124	192300	234783265	2935	2935	2935	2935	0
64	20231124	192200	234783265	2935	2935	2935	2935	0
65	20231124	192100	234783265	2935	2935	2935	2935	0
66	20231124	192000	234783265	2935	2935	2935	2935	0
67	20231124	191900	234783265	2935	2935	2935	2935	0
68	20231124	191800	234783265	2935	2935	2935	2935	0
69	20231124	191700	234783265	2935	2935	2935	2935	0
70	20231124	191600	234783265	2935	2935	2935	2935	0
71	20231124	191500	234783265	2935	2935	2935	2935	0
72	20231124	191400	234783265	2935	2935	2935	2935	0
73	20231124	191300	234783265	2935	2935	2935	2935	0
74	20231124	191200	234783265	2935	2935	2935	2935	0
75	20231124	191100	234783265	2935	2935	2935	2935	0
76	20231124	191000	234783265	2935	2935	2935	2935	0
77	20231124	190900	234783265	2935	2935	2935	2935	0
78	20231124	190800	234783265	2935	2935	2935	2935	0
79	20231124	190700	234783265	2935	2935	2935	2935	0
80	20231124	190600	234783265	2935	2935	2935	2935	0
81	20231124	190500	234783265	2935	2935	2935	2935	0
82	20231124	190400	234783265	2935	2935	2935	2935	0
83	20231124	190300	234783265	2935	2935	2935	2935	0
84	20231124	190200	234783265	2935	2935	2935	2935	0
85	20231124	190100	234783265	2935	2935	2935	2935	0
86	20231124	190000	234783265	2935	2935	2935	2935	0
87	20231124	185900	234783265	2935	2935	2935	2935	0
88	20231124	185800	234783265	2935	2935	2935	2935	0
89	20231124	185700	234783265	2935	2935	2935	2935	0
90	20231124	185600	234783265	2935	2935	2935	2935	0
91	20231124	185500	234783265	2935	2935	2935	2935	0
92	20231124	185400	234783265	2935	2935	2935	2935	680
93	20231124	185300	234783265	2935	2935	2935	2935	0
94	20231124	185200	234783265	2935	2935	2935	2935	0
95	20231124	185100	234783265	2935	2935	2935	2935	0
96	20231124	185000	234783265	2935	2935	2935	2935	0
97	20231124	184900	234783265	2935	2935	2935	2935	0
98	20231124	184800	234783265	2935	2935	2935	2935	0
99	20231124	184700	234783265	2935	2935	2935	2935	0
100	20231124	184600	234783265	2935	2935	2935	2935	0
101	20231124	184500	234783265	2935	2935	2935	2935	0
102	20231124	184400	234783265	2935	2935	2935	2935	0
103	20231124	184300	234783265	2935	2935	2935	2935	0
104	20231124	184200	234783265	2935	2935	2935	2935	0
105	20231124	184100	234783265	2935	2935	2935	2935	0
106	20231124	184000	234783265	2935	2935	2935	2935	0
107	20231124	183900	234783265	2935	2935	2935	2935	0
108	20231124	183800	234783265	2935	2935	2935	2935	0
109	20231124	183700	234783265	2935	2935	2935	2935	0
110	20231124	183600	234783265	2935	2935	2935	2935	0
111	20231124	183500	234783265	2935	2935	2935	2935	0
112	20231124	183400	234783265	2935	2935	2935	2935	0
113	20231124	183300	234783265	2935	2935	2935	2935	0
114	20231124	183200	234783265	2935	2935	2935	2935	0
115	20231124	183100	234783265	2935	2935	2935	2935	0
116	20231124	183000	234783265	2935	2935	2935	2935	0
117	20231124	182900	234783265	2935	2935	2935	2935	0
118	20231124	182800	234783265	2935	2935	2935	2935	0
119	20231124	182700	234783265	2935	2935	2935	2935	0
120	20231124	182600	234783265	2935	2935	2935	2935	0
121	20231124	182500	234783265	2935	2935	2935	2935	0
122	20231124	182400	234783265	2935	2935	2935	2935	680
123	20231124	182300	234783265	2935	2935	2935	2935	0
124	20231124	182200	234783265	2935	2935	2935	2935	0
125	20231124	182100	234783265	2935	2935	2935	2935	0
126	20231124	182000	234783265	2935	2935	2935	2935	0
127	20231124	181900	234783265	2935	2935	2935	2935	0
128	20231124	181800	234783265	2935	2935	2935	2935	0
129	20231124	181700	234783265	2935	2935	2935	2935	0
130	20231124	181600	234783265	2935	2935	2935	2935	0
131	20231124	181500	234783265	2935	2935	2935	2935	0
132	20231124	181400	234783265	2935	2935	2935	2935	0
133	20231124	181300	234783265	2935	2935	2935	2935	0
134	20231124	181200	234783265	2935	2935	2935	2935	0
135	20231124	181100	234783265	2935	2935	2935	2935	0
136	20231124	181000	234783265	2935	2935	2935	2935	0
137	20231124	180900	234783265	2935	2935	2935	2935	0
138	20231124	180800	234783265	2935	2935	2935	2935	0
139	20231124	180700	234783265	2935	2935	2935	2935	0
140	20231124	180600	234783265	2935	2935	2935	2935	0
141	20231124	180500	234783265	2935	2935	2935	2935	0
142	20231124	180400	234783265	2935	2935	2935	2935	0
143	20231124	180300	234783265	2935	2935	2935	2935	0
144	20231124	180200	234783265	2935	2935	2935	2935	0
145	20231124	180100	234783265	2935	2935	2935	2935	0
146	20231124	180000	234783265	2935	2935	2935	2935	0
147	20231124	175900	234783265	2935	2935	2935	2935	0
148	20231124	175800	234783265	2935	2935	2935	2935	0
149	20231124	175700	234783265	2935	2935	2935	2935	0
150	20231124	175600	234783265	2935	2935	2935	2935	0
151	20231124	175500	234783265	2935	2935	2935	2935	0
152	20231124	175400	234783265	2935	2935	2935	2935	680
153	20231124	175300	234783265	2935	2935	2935	2935	0
154	20231124	175200	234783265	2935	2935	2935	2935	0
155	20231124	175100	234783265	2935	2935	2935	2935	0
156	20231124	175000	234783265	2935	2935	2935	2935	0
157	20231124	174900	234783265	2935	2935	2935	2935	0
158	20231124	174800	234783265	2935	2935	2935	2935	0
159	20231124	174700	234783265	2935	2935	2935	2935	0
160	20231124	174600	234783265	2935	2935	2935	2935	0
161	20231124	174500	234783265	2935	2935	2935	2935	0
162	20231124	174400	234783265	2935	2935	2935	2935	0
163	20231124	174300	234783265	2935	2935	2935	2935	0
164	20231124	174200	234783265	2935	2935	2935	2935	0
165	20231124	174100	234783265	2935	2935	2935	2935	0
166	20231124	174000	234783265	2935	2935	2935	2935	0
167	20231124	173900	234783265	2935	2935	2935	2935	0
168	20231124	173800	234783265	2935	2935	2935	2935	0
169	20231124	173700	234783265	2935	2935	2935	2935	0
170	20231124	173600	234783265	2935	2935	2935	2935	0
171	20231124	173500	234783265	2935	2935	2935	2935	0
172	20231124	173400	234783265	2935	2935	2935	2935	0
173	20231124	173300	234783265	2935	2935	2935	2935	0
174	20231124	173200	234783265	2935	2935	2935	2935	0
175	20231124	173100	234783265	2935	2935	2935	2935	0
176	20231124	173000	234783265	2935	2935	2935	2935	0
177	20231124	172900	234783265	2935	2935	2935	2935	0
178	20231124	172800	234783265	2935	2935	2935	2935	0
179	20231124	172700	234783265	2935	2935	2935	2935	0
180	20231124	172600	234783265	2935	2935	2935	2935	0
181	20231124	172500	234783265	2935	2935	2935	2935	0
182	20231124	172400	234783265	2935	2935	2935	2935	680
183	20231124	172300	234783265	2935	2935	2935	2935	0
184	20231124	172200	234783265	2935	2935	2935	2935	0
185	20231124	172100	234783265	2935	2935	2935	2935	0
186	20231124	172000	234783265	2935	2935	2935	2935	0
187	20231124	171900	234783265	2935	2935	2935	2935	0
188	20231124	171800	234783265	2935	2935	2935	2935	0
189	20231124	171700	234783265	2935	2935	2935	2935	0
190	20231124	171600	234783265	2935	2935	2935	2935	0
191	20231124	171500	234783265	2935	2935	2935	2935	0
192	20231124	171400	234783265	2935	2935	2935	2935	0
193	20231124	171300	234783265	2935	2935	2935	2935	0
194	20231124	171200	234783265	2935	2935	2935	2935	0
195	20231124	171100	234783265	2935	2935	2935	2935	0
196	20231124	171000	234783265	2935	2935	2935	2935	0
197	20231124	170900	234783265	2935	2935	2935	2935	0
198	20231124	170800	234783265	2935	2935	2935	2935	0
199	20231124	170700	234783265	2935	2935	2935	2935	0
200	20231124	170600	234783265	2935	2935	2935	2935	0
201	20231124	170500	234783265	2935	2935	2935	2935	0
202	20231124	170400	234783265	2935	2935	2935	2935	0
203	20231124	170300	234783265	2935	2935	2935	2935	0
204	20231124	170200	234783265	2935	2935	2935	2935	0
205	20231124	170100	234783265	2935	2935	2935	2935	0
206	20231124	170000	234783265	2935	2935	2935	2935	0
207	20231124	165900	234783265	2935	2935	2935	2935	0
208	20231124	165800	234783265	2935	2935	2935	2935	0
209	20231124	165700	234783265	2935	2935	2935	2935	0
210	20231124	165600	234783265	2935	2935	2935	2935	0
211	20231124	165500	234783265	2935	2935	2935	2935	0
212	20231124	165400	234783265	2935	2935	2935	2935	680
213	20231124	165300	234783265	2935	2935	2935	2935	0
214	20231124	165200	234783265	2935	2935	2935	2935	0
215	20231124	165100	234783265	2935	2935	2935	2935	0
216	20231124	165000	234783265	2935	2935	2935	2935	0
217	20231124	164900	234783265	2935	2935	2935	2935	0
218	20231124	164800	234783265	2935	2935	2935	2935	0
219	20231124	164700	234783265	2935	2935	2935	2935	0
220	20231124	164600	234783265	2935	2935	2935	2935	0
221	20231124	164500	234783265	2935	2935	2935	2935	0
222	20231124	164400	234783265	2935	2935	2935	2935	0
223	20231124	164300	234783265	2935	2935	2935	2935	0
224	20231124	164200	234783265	2935	2935	2935	2935	0
225	20231124	164100	234783265	2935	2935	2935	2935	0
226	20231124	164000	234783265	2935	2935	2935	2935	0
227	20231124	163900	234783265	2935	2935	2935	2935	0
228	20231124	163800	234783265	2935	2935	2935	2935	0
229	20231124	163700	234783265	2935	2935	2935	2935	0
230	20231124	163600	234783265	2935	2935	2935	2935	0
231	20231124	163500	234783265	2935	2935	2935	2935	0
232	20231124	163400	234783265	2935	2935	2935	2935	0
233	20231124	163300	234783265	2935	2935	2935	2935	0
234	20231124	163200	234783265	2935	2935	2935	2935	0
235	20231124	163100	234783265	2935	2935	2935	2935	0
236	20231124	163000	234783265	2935	2935	2935	2935	0
237	20231124	162900	234783265	2935	2935	2935	2935	0
238	20231124	162800	234783265	2935	2935	2935	2935	0
239	20231124	162700	234783265	2935	2935	2935	2935	0
240	20231124	162600	234783265	2935	2935	2935	2935	0
241	20231124	162500	234783265	2935	2935	2935	2935	0
242	20231124	162400	234783265	2935	2935	2935	2935	680
243	20231124	162300	234783265	2935	2935	2935	2935	0
244	20231124	162200	234783265	2935	2935	2935	2935	0
245	20231124	162100	234783265	2935	2935	2935	2935	0
246	20231124	162000	234783265	2935	2935	2935	2935	0
247	20231124	161900	234783265	2935	2935	2935	2935	0
248	20231124	161800	234783265	2935	2935	2935	2935	0
249	20231124	161700	234783265	2935	2935	2935	2935	0
250	20231124	161600	234783265	2935	2935	2935	2935	0
251	20231124	161500	234783265	2935	2935	2935	2935	0
252	20231124	161400	234783265	2935	2935	2935	2935	0
253	20231124	161300	234783265	2935	2935	2935	2935	0
254	20231124	161200	234783265	2935	2935	2935	2935	0
255	20231124	161100	234783265	2935	2935	2935	2935	0
256	20231124	161000	234783265	2935	2935	2935	2935	0
257	20231124	160900	234783265	2935	2935	2935	2935	0
258	20231124	160800	234783265	2935	2935	2935	2935	0
259	20231124	160700	234783265	2935	2935	2935	2935	0
260	20231124	160600	234783265	2935	2935	2935	2935	0
261	20231124	160500	234783265	2935	2935	2935	2935	0
262	20231124	160400	234783265	2935	2935	2935	2935	0
263	20231124	160300	234783265	2935	2935	2935	2935	0
264	20231124	160200	234783265	2935	2935	2935	2935	0
265	20231124	160100	234783265	2935	2935	2935	2935	0
266	20231124	160000	234783265	2935	2935	2935	2935	0
267	20231124	155900	234783265	2935	2935	2935	2935	0
268	20231124	155800	234783265	2935	2935	2935	2935	0
269	20231124	155700	234783265	2935	2935	2935	2935	0
270	20231124	155600	234783265	2935	2935	2935	2935	0
271	20231124	155500	234783265	2935	2935	2935	2935	0
272	20231124	155400	234783265	2935	2935	2935	2935	680
273	20231124	155300	234783265	2935	2935	2935	2935	0
274	20231124	155200	234783265	2935	2935	2935	2935	0
275	20231124	155100	234783265	2935	2935	2935	2935	0
276	20231124	155000	234783265	2935	2935	2935	2935	0
277	20231124	154900	234783265	2935	2935	2935	2935	0
278	20231124	154800	234783265	2935	2935	2935	2935	0
279	20231124	154700	234783265	2935	2935	2935	2935	0
280	20231124	154600	234783265	2935	2935	2935	2935	0
281	20231124	154500	234783265	2935	2935	2935	2935	0
282	20231124	154400	234783265	2935	2935	2935	2935	0
283	20231124	154300	234783265	2935	2935	2935	2935	0
284	20231124	154200	234783265	2935	2935	2935	2935	0
285	20231124	154100	234783265	2935	2935	2935	2935	0
286	20231124	154000	234783265	2935	2935	2935	2935	0
287	20231124	153900	234783265	2935	2935	2935	2935	0
288	20231124	153800	234783265	2935	2935	2935	2935	0
289	20231124	153700	234783265	2935	2935	2935	2935	0
290	20231124	153600	234783265	2935	2935	2935	2935	0
291	20231124	153500	234783265	2935	2935	2935	2935	0
292	20231124	153400	234783265	2935	2935	2935	2935	0
293	20231124	153300	234783265	2935	2935	2935	2935	0
294	20231124	153200	234783265	2935	2935	2935	2935	0
295	20231124	153100	234783265	2935	2935	2935	2935	0
296	20231124	153000	234783265	2935	2935	2935	2935	680
297	20231124	152900	232787465	2945	2945	2945	2945	0
298	20231124	152800	232787465	2945	2945	2945	2945	0
299	20231124	152700	232787465	2945	2945	2945	2945	0
300	20231124	152600	232787465	2945	2945	2945	2945	0
301	20231124	152500	232787465	2945	2945	2945	2945	0
302	20231124	152400	232787465	2945	2945	2945	2945	0
303	20231124	152300	232787465	2945	2945	2945	2945	0
304	20231124	152200	232787465	2945	2945	2945	2945	0
305	20231124	152100	232787465	2945	2945	2945	2945	0
306	20231124	152000	232787465	2945	2945	2945	2945	0
307	20231124	151900	232787465	2945	2940	2945	2940	81
308	20231124	151800	232549075	2935	2935	2935	2935	712
309	20231124	151700	230459355	2935	2935	2935	2935	59
310	20231124	151600	230286190	2930	2925	2930	2925	621
311	20231124	151500	228467660	2925	2925	2925	2925	0
312	20231124	151400	228467660	2925	2925	2925	2925	80
313	20231124	151300	228233660	2925	2925	2925	2925	0
314	20231124	151200	228233660	2925	2925	2925	2925	1
315	20231124	151100	228230735	2930	2910	2930	2910	1924
316	20231124	151000	222615415	2910	2920	2920	2905	1572
317	20231124	150900	218039785	2935	2935	2935	2935	0
318	20231124	150800	218039785	2935	2935	2935	2935	3
319	20231124	150700	218030980	2935	2935	2935	2935	0
320	20231124	150600	218030980	2935	2935	2935	2935	0
321	20231124	150500	218030980	2935	2930	2935	2920	320
322	20231124	150400	217094905	2920	2920	2920	2920	0
323	20231124	150300	217094905	2920	2920	2920	2920	0
324	20231124	150200	217094905	2920	2920	2920	2920	165
325	20231124	150100	216613105	2920	2935	2935	2920	9
326	20231124	150000	216586765	2935	2935	2935	2935	1
327	20231124	145900	216583830	2925	2925	2925	2925	1000
328	20231124	145800	213658830	2935	2925	2935	2925	1027
329	20231124	145700	210654735	2925	2925	2925	2925	0
330	20231124	145600	210654735	2925	2925	2925	2925	312
331	20231124	145500	209742135	2935	2935	2935	2935	0
332	20231124	145400	209742135	2935	2935	2935	2935	0
333	20231124	145300	209742135	2935	2935	2935	2935	0
334	20231124	145200	209742135	2935	2935	2935	2935	0
335	20231124	145100	209742135	2935	2935	2935	2935	1
336	20231124	145000	209739200	2935	2935	2935	2935	0
337	20231124	144900	209739200	2935	2935	2935	2935	0
338	20231124	144800	209739200	2935	2935	2935	2935	506
339	20231124	144700	208254090	2935	2935	2935	2935	1
340	20231124	144600	208251155	2935	2935	2935	2935	3
341	20231124	144500	208242350	2935	2935	2935	2935	0
342	20231124	144400	208242350	2935	2920	2935	2915	305
343	20231124	144300	207351715	2920	2920	2920	2920	0
344	20231124	144200	207351715	2920	2920	2920	2920	0
345	20231124	144100	207351715	2920	2920	2920	2920	188
346	20231124	144000	206802755	2915	2920	2925	2910	1617
347	20231124	143900	202088590	2920	2915	2920	2910	1003
348	20231124	143800	199167880	2910	2920	2925	2910	1112
349	20231124	143700	195925460	2920	2920	2920	2920	0
350	20231124	143600	195925460	2920	2920	2920	2920	7
351	20231124	143500	195905020	2920	2920	2920	2920	5
352	20231124	143400	195890420	2930	2930	2930	2930	30
353	20231124	143300	195802520	2930	2930	2930	2930	645
354	20231124	143200	193912670	2920	2915	2920	2910	1589
355	20231124	143100	189286965	2915	2915	2915	2915	470
356	20231124	143000	187916915	2935	2940	2940	2915	1113
357	20231124	142900	184669660	2945	2935	2945	2915	5618
358	20231124	142800	168244085	2945	2945	2945	2945	50
359	20231124	142700	168096835	2950	2950	2950	2950	0
360	20231124	142600	168096835	2950	2950	2950	2950	0
361	20231124	142500	168096835	2950	2950	2950	2950	0
362	20231124	142400	168096835	2950	2945	2950	2945	3
363	20231124	142300	168087990	2930	2930	2930	2930	203
364	20231124	142200	167493200	2930	2935	2935	2930	350
365	20231124	142100	166466570	2940	2940	2940	2940	1441
366	20231124	142000	162230030	2945	2945	2945	2945	624
367	20231124	141900	160392350	2945	2945	2945	2945	0
368	20231124	141800	160392350	2945	2945	2945	2945	631
369	20231124	141700	158534055	2950	2950	2950	2950	5
370	20231124	141600	158519305	2950	2950	2950	2950	0
371	20231124	141500	158519305	2950	2950	2950	2950	199
372	20231124	141400	157932255	2950	2950	2950	2950	0
373	20231124	141300	157932255	2950	2950	2950	2950	0
374	20231124	141200	157932255	2950	2950	2950	2950	0
375	20231124	141100	157932255	2950	2950	2950	2950	0
376	20231124	141000	157932255	2950	2950	2950	2950	1
377	20231124	140900	157929305	2950	2950	2950	2950	0
378	20231124	140800	157929305	2950	2950	2950	2950	67
379	20231124	140700	157731655	2950	2950	2950	2950	33
380	20231124	140600	157634305	2950	2950	2950	2950	1
381	20231124	140500	157631355	2950	2955	2955	2950	659
382	20231124	140400	155684395	2955	2955	2955	2955	0
383	20231124	140300	155684395	2955	2955	2955	2955	0
384	20231124	140200	155684395	2955	2955	2955	2955	200
385	20231124	140100	155093395	2955	2955	2955	2955	74
386	20231124	140000	154874725	2950	2950	2950	2950	0
387	20231124	135900	154874725	2950	2950	2950	2950	0
388	20231124	135800	154874725	2950	2945	2950	2945	101
389	20231124	135700	154577275	2945	2945	2945	2945	0
390	20231124	135600	154577275	2945	2950	2950	2945	3100
391	20231124	135500	145432775	2950	2950	2950	2950	0
392	20231124	135400	145432775	2950	2950	2950	2950	0
393	20231124	135300	145432775	2950	2950	2950	2950	0
394	20231124	135200	145432775	2950	2950	2950	2950	1
395	20231124	135100	145429825	2950	2950	2950	2950	500
396	20231124	135000	143954825	2955	2955	2955	2955	0
397	20231124	134900	143954825	2955	2945	2955	2945	115
398	20231124	134800	143616140	2945	2945	2945	2945	1
399	20231124	134700	143613195	2955	2955	2955	2955	0
400	20231124	134600	143613195	2955	2955	2955	2955	1
401	20231124	134500	143610240	2950	2950	2950	2950	1
402	20231124	134400	143607290	2950	2955	2955	2950	298
403	20231124	134300	142728160	2955	2955	2955	2955	0
404	20231124	134200	142728160	2955	2955	2955	2955	0
405	20231124	134100	142728160	2955	2955	2955	2955	38
406	20231124	134000	142615870	2955	2955	2955	2955	0
407	20231124	133900	142615870	2955	2955	2955	2955	0
408	20231124	133800	142615870	2955	2955	2955	2955	0
409	20231124	133700	142615870	2955	2955	2955	2955	0
410	20231124	133600	142615870	2955	2955	2955	2955	0
411	20231124	133500	142615870	2955	2955	2955	2955	0
412	20231124	133400	142615870	2955	2955	2955	2955	0
413	20231124	133300	142615870	2955	2955	2955	2955	1
414	20231124	133200	142612915	2950	2950	2950	2950	0
415	20231124	133100	142612915	2950	2950	2950	2950	0
416	20231124	133000	142612915	2950	2950	2950	2950	0
417	20231124	132900	142612915	2950	2950	2950	2950	1600
418	20231124	132800	137892915	2955	2955	2955	2955	0
419	20231124	132700	137892915	2955	2955	2955	2955	0
420	20231124	132600	137892915	2955	2955	2955	2955	0
421	20231124	132500	137892915	2955	2950	2955	2950	174
422	20231124	132400	137379595	2945	2945	2945	2945	0
423	20231124	132300	137379595	2945	2945	2945	2945	0
424	20231124	132200	137379595	2945	2945	2945	2945	0
425	20231124	132100	137379595	2945	2945	2945	2945	0
426	20231124	132000	137379595	2945	2945	2945	2945	12
427	20231124	131900	137344255	2955	2955	2955	2955	7
428	20231124	131800	137323570	2950	2950	2950	2950	1545
429	20231124	131700	132765820	2950	2950	2950	2950	0
430	20231124	131600	132765820	2950	2950	2950	2950	0
431	20231124	131500	132765820	2950	2950	2950	2950	0
432	20231124	131400	132765820	2950	2950	2950	2950	10
433	20231124	131300	132736320	2950	2950	2950	2950	40
434	20231124	131200	132618320	2950	2950	2950	2950	19
435	20231124	131100	132562270	2945	2945	2945	2945	0
436	20231124	131000	132562270	2945	2945	2945	2945	794
437	20231124	130900	130223940	2945	2945	2945	2945	30
438	20231124	130800	130135590	2945	2945	2945	2945	0
439	20231124	130700	130135590	2945	2945	2945	2945	0
440	20231124	130600	130135590	2945	2945	2945	2945	0
441	20231124	130500	130135590	2945	2945	2945	2945	0
442	20231124	130400	130135590	2945	2945	2945	2945	0
443	20231124	130300	130135590	2945	2945	2945	2945	250
444	20231124	130200	129399340	2950	2950	2950	2950	0
445	20231124	130100	129399340	2950	2950	2950	2950	0
446	20231124	130000	129399340	2950	2950	2950	2950	1
447	20231124	125900	129396390	2940	2940	2940	2940	0
448	20231124	125800	129396390	2940	2940	2940	2940	200
449	20231124	125700	128808390	2955	2955	2955	2955	0
450	20231124	125600	128808390	2955	2955	2955	2955	0
451	20231124	125500	128808390	2955	2955	2955	2955	0
452	20231124	125400	128808390	2955	2955	2955	2955	0
453	20231124	125300	128808390	2955	2955	2955	2955	10
454	20231124	125200	128778840	2955	2955	2955	2955	1239
455	20231124	125100	125117595	2955	2955	2955	2955	0
456	20231124	125000	125117595	2955	2955	2955	2955	0
457	20231124	124900	125117595	2955	2955	2955	2955	0
458	20231124	124800	125117595	2955	2955	2955	2955	632
459	20231124	124700	123250035	2955	2955	2955	2955	0
460	20231124	124600	123250035	2955	2950	2955	2950	14
461	20231124	124500	123208670	2955	2955	2955	2955	0
462	20231124	124400	123208670	2955	2955	2955	2955	0
463	20231124	124300	123208670	2955	2955	2955	2955	0
464	20231124	124200	123208670	2955	2955	2955	2955	100
465	20231124	124100	122913170	2955	2955	2955	2955	0
466	20231124	124000	122913170	2955	2955	2955	2955	0
467	20231124	123900	122913170	2955	2955	2955	2955	0
468	20231124	123800	122913170	2955	2955	2955	2955	0
469	20231124	123700	122913170	2955	2955	2955	2955	1
470	20231124	123600	122910215	2955	2955	2955	2955	0
471	20231124	123500	122910215	2955	2955	2955	2930	742
472	20231124	123400	120724305	2955	2955	2955	2955	0
473	20231124	123300	120724305	2955	2955	2955	2955	0
474	20231124	123200	120724305	2955	2955	2955	2955	0
475	20231124	123100	120724305	2955	2955	2955	2955	10
476	20231124	123000	120694755	2955	2955	2955	2955	20
477	20231124	122900	120635655	2955	2955	2955	2955	30
478	20231124	122800	120547005	2955	2955	2955	2955	10
479	20231124	122700	120517455	2955	2955	2955	2955	18
480	20231124	122600	120464265	2955	2955	2955	2955	95
481	20231124	122500	120183540	2955	2955	2955	2955	0
482	20231124	122400	120183540	2955	2955	2955	2955	0
483	20231124	122300	120183540	2955	2955	2955	2955	119
484	20231124	122200	119831895	2955	2955	2955	2955	1
485	20231124	122100	119828940	2955	2955	2955	2955	0
486	20231124	122000	119828940	2955	2955	2955	2955	10
487	20231124	121900	119799390	2955	2955	2955	2955	692
488	20231124	121800	117754530	2955	2955	2955	2955	0
489	20231124	121700	117754530	2955	2955	2955	2955	0
490	20231124	121600	117754530	2955	2955	2955	2955	0
491	20231124	121500	117754530	2955	2955	2955	2955	0
492	20231124	121400	117754530	2955	2955	2955	2955	0
493	20231124	121300	117754530	2955	2955	2955	2955	0
494	20231124	121200	117754530	2955	2955	2955	2955	5
495	20231124	121100	117739755	2955	2955	2955	2955	60
496	20231124	121000	117562455	2950	2950	2950	2950	0
497	20231124	120900	117562455	2950	2950	2950	2950	0
498	20231124	120800	117562455	2950	2950	2950	2950	0
499	20231124	120700	117562455	2950	2950	2950	2950	0
500	20231124	120600	117562455	2950	2950	2950	2950	1592
501	20231124	120500	112866055	2950	2950	2950	2950	0
502	20231124	120400	112866055	2950	2950	2950	2950	0
503	20231124	120300	112866055	2950	2950	2950	2950	0
504	20231124	120200	112866055	2950	2950	2950	2950	0
505	20231124	120100	112866055	2950	2950	2950	2950	8
506	20231124	120000	112842455	2950	2950	2950	2950	3
507	20231124	115900	112833605	2955	2955	2955	2955	0
508	20231124	115800	112833605	2955	2955	2955	2955	100
509	20231124	115700	112538105	2955	2955	2955	2955	1
510	20231124	115600	112535150	2940	2940	2940	2940	0
511	20231124	115500	112535150	2940	2940	2940	2940	0
512	20231124	115400	112535150	2940	2940	2940	2940	0
513	20231124	115300	112535150	2940	2955	2955	2940	44
514	20231124	115200	112405640	2945	2945	2945	2945	0
515	20231124	115100	112405640	2945	2945	2945	2945	32
516	20231124	115000	112311400	2950	2950	2950	2950	73
517	20231124	114900	112096050	2955	2955	2955	2955	0
518	20231124	114800	112096050	2955	2950	2955	2950	1596
519	20231124	114700	107387800	2955	2955	2955	2955	11
520	20231124	114600	107355295	2955	2955	2955	2955	0
521	20231124	114500	107355295	2955	2955	2955	2955	0
522	20231124	114400	107355295	2955	2955	2955	2955	0
523	20231124	114300	107355295	2955	2950	2955	2950	43
524	20231124	114200	107228390	2950	2950	2950	2950	373
525	20231124	114100	106128040	2955	2955	2955	2955	0
526	20231124	114000	106128040	2955	2955	2955	2955	0
527	20231124	113900	106128040	2955	2955	2955	2955	10
528	20231124	113800	106098490	2955	2955	2955	2955	20
529	20231124	113700	106039390	2955	2960	2960	2955	139
530	20231124	113600	105628145	2960	2960	2960	2960	0
531	20231124	113500	105628145	2960	2960	2960	2960	12
532	20231124	113400	105592625	2960	2960	2960	2960	0
533	20231124	113300	105592625	2960	2960	2960	2960	1
534	20231124	113200	105589665	2960	2960	2960	2960	0
535	20231124	113100	105589665	2960	2960	2960	2960	0
536	20231124	113000	105589665	2960	2960	2960	2960	0
537	20231124	112900	105589665	2960	2960	2960	2960	447
538	20231124	112800	104266545	2960	2960	2960	2960	0
539	20231124	112700	104266545	2960	2960	2960	2960	1
540	20231124	112600	104263585	2960	2960	2960	2960	5
541	20231124	112500	104248785	2960	2960	2960	2960	5
542	20231124	112400	104233985	2950	2950	2950	2950	0
543	20231124	112300	104233985	2950	2955	2955	2950	352
544	20231124	112200	103194495	2960	2960	2960	2960	0
545	20231124	112100	103194495	2960	2960	2960	2960	0
546	20231124	112000	103194495	2960	2960	2960	2960	0
547	20231124	111900	103194495	2960	2960	2960	2960	4498
548	20231124	111800	89880415	2960	2960	2960	2960	20
549	20231124	111700	89821215	2965	2965	2965	2965	117
550	20231124	111600	89474310	2965	2965	2965	2965	0
551	20231124	111500	89474310	2965	2965	2965	2965	4
552	20231124	111400	89462450	2955	2955	2955	2955	0
553	20231124	111300	89462450	2955	2955	2955	2955	25
554	20231124	111200	89388575	2960	2960	2960	2960	0
555	20231124	111100	89388575	2960	2960	2960	2960	0
556	20231124	111000	89388575	2960	2960	2965	2960	301
557	20231124	110900	88497610	2965	2965	2965	2965	700
558	20231124	110800	86422110	2965	2965	2965	2965	0
559	20231124	110700	86422110	2965	2965	2965	2965	0
560	20231124	110600	86422110	2965	2960	2965	2960	20
561	20231124	110500	86362825	2960	2960	2960	2960	0
562	20231124	110400	86362825	2960	2960	2960	2960	0
563	20231124	110300	86362825	2960	2960	2960	2960	0
564	20231124	110200	86362825	2960	2960	2960	2960	0
565	20231124	110100	86362825	2960	2955	2960	2955	60
566	20231124	110000	86185520	2955	2955	2965	2955	12
567	20231124	105900	86150050	2955	2965	2965	2955	51
568	20231124	105800	85999335	2960	2960	2960	2960	0
569	20231124	105700	85999335	2960	2960	2960	2960	0
570	20231124	105600	85999335	2960	2960	2960	2960	0
571	20231124	105500	85999335	2960	2960	2960	2960	1
572	20231124	105400	85996375	2955	2955	2955	2955	1
573	20231124	105300	85993420	2965	2965	2965	2965	0
574	20231124	105200	85993420	2965	2965	2965	2965	1
575	20231124	105100	85990455	2955	2955	2955	2955	20
576	20231124	105000	85931355	2955	2955	2955	2955	10
577	20231124	104900	85901805	2955	2955	2955	2955	30
578	20231124	104800	85813155	2965	2965	2965	2965	0
579	20231124	104700	85813155	2965	2965	2965	2965	81
580	20231124	104600	85572990	2965	2965	2965	2965	11
581	20231124	104500	85540375	2965	2965	2970	2965	1501
582	20231124	104400	81089905	2960	2960	2960	2960	36
583	20231124	104300	80983345	2960	2955	2960	2955	4
584	20231124	104200	80971520	2955	2955	2955	2955	63
585	20231124	104100	80785355	2965	2965	2965	2965	0
586	20231124	104000	80785355	2965	2965	2965	2965	0
587	20231124	103900	80785355	2965	2965	2965	2965	0
588	20231124	103800	80785355	2965	2965	2965	2965	4
589	20231124	103700	80773495	2965	2965	2965	2965	0
590	20231124	103600	80773495	2965	2965	2965	2965	23
591	20231124	103500	80705300	2965	2960	2965	2960	1840
592	20231124	103400	75251030	2960	2960	2960	2960	0
593	20231124	103300	75251030	2960	2960	2960	2960	268
594	20231124	103200	74457750	2960	2960	2960	2955	161
595	20231124	103100	73981270	2960	2965	2965	2960	34
596	20231124	103000	73880625	2965	2965	2965	2965	1
597	20231124	102900	73877660	2955	2955	2955	2955	0
598	20231124	102800	73877660	2955	2955	2955	2955	0
599	20231124	102700	73877660	2955	2955	2955	2955	1
600	20231124	102600	73874705	2955	2955	2955	2955	143
601	20231124	102500	73452140	2955	2955	2955	2955	8
602	20231124	102400	73428500	2960	2960	2960	2960	0
603	20231124	102300	73428500	2960	2960	2960	2960	133
604	20231124	102200	73034820	2960	2960	2960	2960	0
605	20231124	102100	73034820	2960	2960	2960	2960	0
606	20231124	102000	73034820	2960	2960	2960	2960	184
607	20231124	101900	72490180	2960	2960	2960	2960	0
608	20231124	101800	72490180	2960	2960	2960	2960	0
609	20231124	101700	72490180	2960	2960	2960	2960	0
610	20231124	101600	72490180	2960	2960	2960	2960	360
611	20231124	101500	71424580	2960	2960	2960	2960	0
612	20231124	101400	71424580	2960	2960	2960	2960	0
613	20231124	101300	71424580	2960	2960	2960	2960	124
614	20231124	101200	71057540	2960	2960	2960	2960	0
615	20231124	101100	71057540	2960	2960	2960	2960	6
616	20231124	101000	71039780	2955	2955	2955	2955	200
617	20231124	100900	70448780	2955	2950	2955	2950	247
618	20231124	100800	69718930	2950	2950	2950	2950	201
619	20231124	100700	69125980	2950	2950	2950	2950	0
620	20231124	100600	69125980	2950	2950	2950	2950	0
621	20231124	100500	69125980	2950	2950	2950	2950	0
622	20231124	100400	69125980	2950	2950	2950	2950	4
623	20231124	100300	69114180	2955	2950	2955	2950	102
624	20231124	100200	68812775	2950	2950	2950	2950	33
625	20231124	100100	68715425	2950	2950	2950	2950	0
626	20231124	100000	68715425	2950	2950	2950	2950	0
627	20231124	095900	68715425	2950	2950	2950	2950	1
628	20231124	095800	68712475	2935	2935	2935	2935	29
629	20231124	095700	68627360	2935	2945	2945	2935	132
630	20231124	095600	68239620	2930	2950	2950	2930	546
631	20231124	095500	66636785	2950	2950	2950	2950	30
632	20231124	095400	66548285	2950	2950	2950	2950	301
633	20231124	095300	65660335	2955	2955	2955	2955	0
634	20231124	095200	65660335	2955	2955	2955	2955	0
635	20231124	095100	65660335	2955	2955	2955	2955	2
636	20231124	095000	65654425	2955	2955	2955	2955	0
637	20231124	094900	65654425	2955	2955	2955	2955	24
638	20231124	094800	65583505	2955	2955	2955	2955	15
639	20231124	094700	65539180	2955	2950	2955	2950	31
640	20231124	094600	65447635	2950	2950	2950	2950	11
641	20231124	094500	65415185	2955	2955	2955	2955	317
642	20231124	094400	64478450	2955	2955	2955	2955	0
643	20231124	094300	64478450	2955	2955	2955	2955	0
644	20231124	094200	64478450	2955	2955	2955	2955	0
645	20231124	094100	64478450	2955	2955	2955	2955	1
646	20231124	094000	64475495	2940	2940	2940	2940	0
647	20231124	093900	64475495	2940	2940	2940	2940	40
648	20231124	093800	64357895	2940	2950	2950	2940	87
649	20231124	093700	64102055	2955	2960	2960	2955	34
650	20231124	093600	64001440	2955	2955	2955	2955	0
651	20231124	093500	64001440	2955	2960	2960	2955	32
652	20231124	093400	63906775	2960	2960	2960	2960	21
653	20231124	093300	63844615	2960	2960	2960	2960	51
654	20231124	093200	63693655	2960	2960	2960	2960	1
655	20231124	093100	63690695	2945	2960	2960	2945	103
656	20231124	093000	63387300	2950	2950	2950	2950	11
657	20231124	092900	63354850	2950	2955	2955	2950	5651
658	20231124	092800	46676520	2960	2960	2960	2960	150
659	20231124	092700	46232520	2960	2960	2960	2960	300
660	20231124	092600	45344520	2960	2960	2960	2960	0
661	20231124	092500	45344520	2960	2960	2960	2960	126
662	20231124	092400	44971560	2960	2965	2965	2960	17
663	20231124	092300	44921165	2965	2965	2965	2965	0
664	20231124	092200	44921165	2965	2965	2965	2965	186
665	20231124	092100	44369675	2970	2965	2970	2965	120
666	20231124	092000	44013375	2965	2965	2965	2965	1
667	20231124	091900	44010410	2970	2950	2970	2950	156
668	20231124	091800	43547190	2970	2970	2970	2970	0
669	20231124	091700	43547190	2970	2970	2970	2970	37
670	20231124	091600	43437300	2970	2970	2970	2970	1
671	20231124	091500	43434330	2940	2960	2975	2940	512
672	20231124	091400	41925620	2965	2965	2965	2965	3
673	20231124	091300	41916725	2970	2970	2975	2970	244
674	20231124	091200	41191180	2975	2975	2980	2975	355
675	20231124	091100	40134590	2975	2955	2975	2955	3754
676	20231124	091000	29005695	2955	2955	2955	2955	591
677	20231124	090900	27259290	2955	2930	2955	2925	4100
678	20231124	090800	15262470	2925	2935	2935	2925	500
679	20231124	090700	13798290	2950	2950	2950	2950	151
680	20231124	090600	13352840	2950	2935	2955	2925	2014
681	20231124	090500	7445480	2955	2955	2955	2955	0
682	20231124	090400	7445480	2955	2955	2955	2955	0
683	20231124	090300	7445480	2955	2955	2955	2955	741
684	20231124	090200	5255825	2955	2955	2955	2955	166
685	20231124	090100	4765295	2920	2920	2920	2920	150
686	20231124	090000	4327295	2920	2965	2965	2920	1460