KissMeData/378850/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	211800	476173095	4165	4165	4165	4165	1102
3	20231124	211700	476173095	4165	4165	4165	4165	0
4	20231124	211600	476173095	4165	4165	4165	4165	0
5	20231124	211500	476173095	4165	4165	4165	4165	0
6	20231124	211400	476173095	4165	4165	4165	4165	0
7	20231124	211300	476173095	4165	4165	4165	4165	0
8	20231124	211200	476173095	4165	4165	4165	4165	0
9	20231124	211100	476173095	4165	4165	4165	4165	0
10	20231124	211000	476173095	4165	4165	4165	4165	0
11	20231124	210900	476173095	4165	4165	4165	4165	0
12	20231124	210800	476173095	4165	4165	4165	4165	0
13	20231124	210700	476173095	4165	4165	4165	4165	0
14	20231124	210600	476173095	4165	4165	4165	4165	0
15	20231124	210500	476173095	4165	4165	4165	4165	0
16	20231124	210400	476173095	4165	4165	4165	4165	0
17	20231124	210300	476173095	4165	4165	4165	4165	0
18	20231124	210200	476173095	4165	4165	4165	4165	0
19	20231124	210100	476173095	4165	4165	4165	4165	0
20	20231124	210000	476173095	4165	4165	4165	4165	0
21	20231124	205900	476173095	4165	4165	4165	4165	0
22	20231124	205800	476173095	4165	4165	4165	4165	0
23	20231124	205700	476173095	4165	4165	4165	4165	0
24	20231124	205600	476173095	4165	4165	4165	4165	0
25	20231124	205500	476173095	4165	4165	4165	4165	0
26	20231124	205400	476173095	4165	4165	4165	4165	0
27	20231124	205300	476173095	4165	4165	4165	4165	0
28	20231124	205200	476173095	4165	4165	4165	4165	0
29	20231124	205100	476173095	4165	4165	4165	4165	0
30	20231124	205000	476173095	4165	4165	4165	4165	0
31	20231124	204900	476173095	4165	4165	4165	4165	0
32	20231124	204800	476173095	4165	4165	4165	4165	1102
33	20231124	204700	476173095	4165	4165	4165	4165	0
34	20231124	204600	476173095	4165	4165	4165	4165	0
35	20231124	204500	476173095	4165	4165	4165	4165	0
36	20231124	204400	476173095	4165	4165	4165	4165	0
37	20231124	204300	476173095	4165	4165	4165	4165	0
38	20231124	204200	476173095	4165	4165	4165	4165	0
39	20231124	204100	476173095	4165	4165	4165	4165	0
40	20231124	204000	476173095	4165	4165	4165	4165	0
41	20231124	203900	476173095	4165	4165	4165	4165	0
42	20231124	203800	476173095	4165	4165	4165	4165	0
43	20231124	203700	476173095	4165	4165	4165	4165	0
44	20231124	203600	476173095	4165	4165	4165	4165	0
45	20231124	203500	476173095	4165	4165	4165	4165	0
46	20231124	203400	476173095	4165	4165	4165	4165	0
47	20231124	203300	476173095	4165	4165	4165	4165	0
48	20231124	203200	476173095	4165	4165	4165	4165	0
49	20231124	203100	476173095	4165	4165	4165	4165	0
50	20231124	203000	476173095	4165	4165	4165	4165	0
51	20231124	202900	476173095	4165	4165	4165	4165	0
52	20231124	202800	476173095	4165	4165	4165	4165	0
53	20231124	202700	476173095	4165	4165	4165	4165	0
54	20231124	202600	476173095	4165	4165	4165	4165	0
55	20231124	202500	476173095	4165	4165	4165	4165	0
56	20231124	202400	476173095	4165	4165	4165	4165	0
57	20231124	202300	476173095	4165	4165	4165	4165	0
58	20231124	202200	476173095	4165	4165	4165	4165	0
59	20231124	202100	476173095	4165	4165	4165	4165	0
60	20231124	202000	476173095	4165	4165	4165	4165	0
61	20231124	201900	476173095	4165	4165	4165	4165	0
62	20231124	201800	476173095	4165	4165	4165	4165	1102
63	20231124	201700	476173095	4165	4165	4165	4165	0
64	20231124	201600	476173095	4165	4165	4165	4165	0
65	20231124	201500	476173095	4165	4165	4165	4165	0
66	20231124	201400	476173095	4165	4165	4165	4165	0
67	20231124	201300	476173095	4165	4165	4165	4165	0
68	20231124	201200	476173095	4165	4165	4165	4165	0
69	20231124	201100	476173095	4165	4165	4165	4165	0
70	20231124	201000	476173095	4165	4165	4165	4165	0
71	20231124	200900	476173095	4165	4165	4165	4165	0
72	20231124	200800	476173095	4165	4165	4165	4165	0
73	20231124	200700	476173095	4165	4165	4165	4165	0
74	20231124	200600	476173095	4165	4165	4165	4165	0
75	20231124	200500	476173095	4165	4165	4165	4165	0
76	20231124	200400	476173095	4165	4165	4165	4165	0
77	20231124	200300	476173095	4165	4165	4165	4165	0
78	20231124	200200	476173095	4165	4165	4165	4165	0
79	20231124	200100	476173095	4165	4165	4165	4165	0
80	20231124	200000	476173095	4165	4165	4165	4165	0
81	20231124	195900	476173095	4165	4165	4165	4165	0
82	20231124	195800	476173095	4165	4165	4165	4165	0
83	20231124	195700	476173095	4165	4165	4165	4165	0
84	20231124	195600	476173095	4165	4165	4165	4165	0
85	20231124	195500	476173095	4165	4165	4165	4165	0
86	20231124	195400	476173095	4165	4165	4165	4165	0
87	20231124	195300	476173095	4165	4165	4165	4165	0
88	20231124	195200	476173095	4165	4165	4165	4165	0
89	20231124	195100	476173095	4165	4165	4165	4165	0
90	20231124	195000	476173095	4165	4165	4165	4165	0
91	20231124	194900	476173095	4165	4165	4165	4165	0
92	20231124	194800	476173095	4165	4165	4165	4165	1102
93	20231124	194700	476173095	4165	4165	4165	4165	0
94	20231124	194600	476173095	4165	4165	4165	4165	0
95	20231124	194500	476173095	4165	4165	4165	4165	0
96	20231124	194400	476173095	4165	4165	4165	4165	0
97	20231124	194300	476173095	4165	4165	4165	4165	0
98	20231124	194200	476173095	4165	4165	4165	4165	0
99	20231124	194100	476173095	4165	4165	4165	4165	0
100	20231124	194000	476173095	4165	4165	4165	4165	0
101	20231124	193900	476173095	4165	4165	4165	4165	0
102	20231124	193800	476173095	4165	4165	4165	4165	0
103	20231124	193700	476173095	4165	4165	4165	4165	0
104	20231124	193600	476173095	4165	4165	4165	4165	0
105	20231124	193500	476173095	4165	4165	4165	4165	0
106	20231124	193400	476173095	4165	4165	4165	4165	0
107	20231124	193300	476173095	4165	4165	4165	4165	0
108	20231124	193200	476173095	4165	4165	4165	4165	0
109	20231124	193100	476173095	4165	4165	4165	4165	0
110	20231124	193000	476173095	4165	4165	4165	4165	0
111	20231124	192900	476173095	4165	4165	4165	4165	0
112	20231124	192800	476173095	4165	4165	4165	4165	0
113	20231124	192700	476173095	4165	4165	4165	4165	0
114	20231124	192600	476173095	4165	4165	4165	4165	0
115	20231124	192500	476173095	4165	4165	4165	4165	0
116	20231124	192400	476173095	4165	4165	4165	4165	0
117	20231124	192300	476173095	4165	4165	4165	4165	0
118	20231124	192200	476173095	4165	4165	4165	4165	0
119	20231124	192100	476173095	4165	4165	4165	4165	0
120	20231124	192000	476173095	4165	4165	4165	4165	0
121	20231124	191900	476173095	4165	4165	4165	4165	0
122	20231124	191800	476173095	4165	4165	4165	4165	1102
123	20231124	191700	476173095	4165	4165	4165	4165	0
124	20231124	191600	476173095	4165	4165	4165	4165	0
125	20231124	191500	476173095	4165	4165	4165	4165	0
126	20231124	191400	476173095	4165	4165	4165	4165	0
127	20231124	191300	476173095	4165	4165	4165	4165	0
128	20231124	191200	476173095	4165	4165	4165	4165	0
129	20231124	191100	476173095	4165	4165	4165	4165	0
130	20231124	191000	476173095	4165	4165	4165	4165	0
131	20231124	190900	476173095	4165	4165	4165	4165	0
132	20231124	190800	476173095	4165	4165	4165	4165	0
133	20231124	190700	476173095	4165	4165	4165	4165	0
134	20231124	190600	476173095	4165	4165	4165	4165	0
135	20231124	190500	476173095	4165	4165	4165	4165	0
136	20231124	190400	476173095	4165	4165	4165	4165	0
137	20231124	190300	476173095	4165	4165	4165	4165	0
138	20231124	190200	476173095	4165	4165	4165	4165	0
139	20231124	190100	476173095	4165	4165	4165	4165	0
140	20231124	190000	476173095	4165	4165	4165	4165	0
141	20231124	185900	476173095	4165	4165	4165	4165	0
142	20231124	185800	476173095	4165	4165	4165	4165	0
143	20231124	185700	476173095	4165	4165	4165	4165	0
144	20231124	185600	476173095	4165	4165	4165	4165	0
145	20231124	185500	476173095	4165	4165	4165	4165	0
146	20231124	185400	476173095	4165	4165	4165	4165	0
147	20231124	185300	476173095	4165	4165	4165	4165	0
148	20231124	185200	476173095	4165	4165	4165	4165	0
149	20231124	185100	476173095	4165	4165	4165	4165	0
150	20231124	185000	476173095	4165	4165	4165	4165	0
151	20231124	184900	476173095	4165	4165	4165	4165	0
152	20231124	184800	476173095	4165	4165	4165	4165	1102
153	20231124	184700	476173095	4165	4165	4165	4165	0
154	20231124	184600	476173095	4165	4165	4165	4165	0
155	20231124	184500	476173095	4165	4165	4165	4165	0
156	20231124	184400	476173095	4165	4165	4165	4165	0
157	20231124	184300	476173095	4165	4165	4165	4165	0
158	20231124	184200	476173095	4165	4165	4165	4165	0
159	20231124	184100	476173095	4165	4165	4165	4165	0
160	20231124	184000	476173095	4165	4165	4165	4165	0
161	20231124	183900	476173095	4165	4165	4165	4165	0
162	20231124	183800	476173095	4165	4165	4165	4165	0
163	20231124	183700	476173095	4165	4165	4165	4165	0
164	20231124	183600	476173095	4165	4165	4165	4165	0
165	20231124	183500	476173095	4165	4165	4165	4165	0
166	20231124	183400	476173095	4165	4165	4165	4165	0
167	20231124	183300	476173095	4165	4165	4165	4165	0
168	20231124	183200	476173095	4165	4165	4165	4165	0
169	20231124	183100	476173095	4165	4165	4165	4165	0
170	20231124	183000	476173095	4165	4165	4165	4165	0
171	20231124	182900	476173095	4165	4165	4165	4165	0
172	20231124	182800	476173095	4165	4165	4165	4165	0
173	20231124	182700	476173095	4165	4165	4165	4165	0
174	20231124	182600	476173095	4165	4165	4165	4165	0
175	20231124	182500	476173095	4165	4165	4165	4165	0
176	20231124	182400	476173095	4165	4165	4165	4165	0
177	20231124	182300	476173095	4165	4165	4165	4165	0
178	20231124	182200	476173095	4165	4165	4165	4165	0
179	20231124	182100	476173095	4165	4165	4165	4165	0
180	20231124	182000	476173095	4165	4165	4165	4165	0
181	20231124	181900	476173095	4165	4165	4165	4165	0
182	20231124	181800	476173095	4165	4165	4165	4165	1102
183	20231124	181700	476173095	4165	4165	4165	4165	0
184	20231124	181600	476173095	4165	4165	4165	4165	0
185	20231124	181500	476173095	4165	4165	4165	4165	0
186	20231124	181400	476173095	4165	4165	4165	4165	0
187	20231124	181300	476173095	4165	4165	4165	4165	0
188	20231124	181200	476173095	4165	4165	4165	4165	0
189	20231124	181100	476173095	4165	4165	4165	4165	0
190	20231124	181000	476173095	4165	4165	4165	4165	0
191	20231124	180900	476173095	4165	4165	4165	4165	0
192	20231124	180800	476173095	4165	4165	4165	4165	0
193	20231124	180700	476173095	4165	4165	4165	4165	0
194	20231124	180600	476173095	4165	4165	4165	4165	0
195	20231124	180500	476173095	4165	4165	4165	4165	0
196	20231124	180400	476173095	4165	4165	4165	4165	0
197	20231124	180300	476173095	4165	4165	4165	4165	0
198	20231124	180200	476173095	4165	4165	4165	4165	0
199	20231124	180100	476173095	4165	4165	4165	4165	0
200	20231124	180000	476173095	4165	4165	4165	4165	0
201	20231124	175900	476173095	4165	4165	4165	4165	0
202	20231124	175800	476173095	4165	4165	4165	4165	0
203	20231124	175700	476173095	4165	4165	4165	4165	0
204	20231124	175600	476173095	4165	4165	4165	4165	0
205	20231124	175500	476173095	4165	4165	4165	4165	0
206	20231124	175400	476173095	4165	4165	4165	4165	0
207	20231124	175300	476173095	4165	4165	4165	4165	0
208	20231124	175200	476173095	4165	4165	4165	4165	0
209	20231124	175100	476173095	4165	4165	4165	4165	0
210	20231124	175000	476173095	4165	4165	4165	4165	0
211	20231124	174900	476173095	4165	4165	4165	4165	0
212	20231124	174800	476173095	4165	4165	4165	4165	1102
213	20231124	174700	476173095	4165	4165	4165	4165	0
214	20231124	174600	476173095	4165	4165	4165	4165	0
215	20231124	174500	476173095	4165	4165	4165	4165	0
216	20231124	174400	476173095	4165	4165	4165	4165	0
217	20231124	174300	476173095	4165	4165	4165	4165	0
218	20231124	174200	476173095	4165	4165	4165	4165	0
219	20231124	174100	476173095	4165	4165	4165	4165	0
220	20231124	174000	476173095	4165	4165	4165	4165	0
221	20231124	173900	476173095	4165	4165	4165	4165	0
222	20231124	173800	476173095	4165	4165	4165	4165	0
223	20231124	173700	476173095	4165	4165	4165	4165	0
224	20231124	173600	476173095	4165	4165	4165	4165	0
225	20231124	173500	476173095	4165	4165	4165	4165	0
226	20231124	173400	476173095	4165	4165	4165	4165	0
227	20231124	173300	476173095	4165	4165	4165	4165	0
228	20231124	173200	476173095	4165	4165	4165	4165	0
229	20231124	173100	476173095	4165	4165	4165	4165	0
230	20231124	173000	476173095	4165	4165	4165	4165	0
231	20231124	172900	476173095	4165	4165	4165	4165	0
232	20231124	172800	476173095	4165	4165	4165	4165	0
233	20231124	172700	476173095	4165	4165	4165	4165	0
234	20231124	172600	476173095	4165	4165	4165	4165	0
235	20231124	172500	476173095	4165	4165	4165	4165	0
236	20231124	172400	476173095	4165	4165	4165	4165	0
237	20231124	172300	476173095	4165	4165	4165	4165	0
238	20231124	172200	476173095	4165	4165	4165	4165	0
239	20231124	172100	476173095	4165	4165	4165	4165	0
240	20231124	172000	476173095	4165	4165	4165	4165	0
241	20231124	171900	476173095	4165	4165	4165	4165	0
242	20231124	171800	476173095	4165	4165	4165	4165	1102
243	20231124	171700	476173095	4165	4165	4165	4165	0
244	20231124	171600	476173095	4165	4165	4165	4165	0
245	20231124	171500	476173095	4165	4165	4165	4165	0
246	20231124	171400	476173095	4165	4165	4165	4165	0
247	20231124	171300	476173095	4165	4165	4165	4165	0
248	20231124	171200	476173095	4165	4165	4165	4165	0
249	20231124	171100	476173095	4165	4165	4165	4165	0
250	20231124	171000	476173095	4165	4165	4165	4165	0
251	20231124	170900	476173095	4165	4165	4165	4165	0
252	20231124	170800	476173095	4165	4165	4165	4165	0
253	20231124	170700	476173095	4165	4165	4165	4165	0
254	20231124	170600	476173095	4165	4165	4165	4165	0
255	20231124	170500	476173095	4165	4165	4165	4165	0
256	20231124	170400	476173095	4165	4165	4165	4165	0
257	20231124	170300	476173095	4165	4165	4165	4165	0
258	20231124	170200	476173095	4165	4165	4165	4165	0
259	20231124	170100	476173095	4165	4165	4165	4165	0
260	20231124	170000	476173095	4165	4165	4165	4165	0
261	20231124	165900	476173095	4165	4165	4165	4165	0
262	20231124	165800	476173095	4165	4165	4165	4165	0
263	20231124	165700	476173095	4165	4165	4165	4165	0
264	20231124	165600	476173095	4165	4165	4165	4165	0
265	20231124	165500	476173095	4165	4165	4165	4165	0
266	20231124	165400	476173095	4165	4165	4165	4165	0
267	20231124	165300	476173095	4165	4165	4165	4165	0
268	20231124	165200	476173095	4165	4165	4165	4165	0
269	20231124	165100	476173095	4165	4165	4165	4165	0
270	20231124	165000	476173095	4165	4165	4165	4165	0
271	20231124	164900	476173095	4165	4165	4165	4165	0
272	20231124	164800	476173095	4165	4165	4165	4165	1102
273	20231124	164700	476173095	4165	4165	4165	4165	0
274	20231124	164600	476173095	4165	4165	4165	4165	0
275	20231124	164500	476173095	4165	4165	4165	4165	0
276	20231124	164400	476173095	4165	4165	4165	4165	0
277	20231124	164300	476173095	4165	4165	4165	4165	0
278	20231124	164200	476173095	4165	4165	4165	4165	0
279	20231124	164100	476173095	4165	4165	4165	4165	0
280	20231124	164000	476173095	4165	4165	4165	4165	0
281	20231124	163900	476173095	4165	4165	4165	4165	0
282	20231124	163800	476173095	4165	4165	4165	4165	0
283	20231124	163700	476173095	4165	4165	4165	4165	0
284	20231124	163600	476173095	4165	4165	4165	4165	0
285	20231124	163500	476173095	4165	4165	4165	4165	0
286	20231124	163400	476173095	4165	4165	4165	4165	0
287	20231124	163300	476173095	4165	4165	4165	4165	0
288	20231124	163200	476173095	4165	4165	4165	4165	0
289	20231124	163100	476173095	4165	4165	4165	4165	0
290	20231124	163000	476173095	4165	4165	4165	4165	0
291	20231124	162900	476173095	4165	4165	4165	4165	0
292	20231124	162800	476173095	4165	4165	4165	4165	0
293	20231124	162700	476173095	4165	4165	4165	4165	0
294	20231124	162600	476173095	4165	4165	4165	4165	0
295	20231124	162500	476173095	4165	4165	4165	4165	0
296	20231124	162400	476173095	4165	4165	4165	4165	0
297	20231124	162300	476173095	4165	4165	4165	4165	0
298	20231124	162200	476173095	4165	4165	4165	4165	0
299	20231124	162100	476173095	4165	4165	4165	4165	0
300	20231124	162000	476173095	4165	4165	4165	4165	0
301	20231124	161900	476173095	4165	4165	4165	4165	0
302	20231124	161800	476173095	4165	4165	4165	4165	1102
303	20231124	161700	476173095	4165	4165	4165	4165	0
304	20231124	161600	476173095	4165	4165	4165	4165	0
305	20231124	161500	476173095	4165	4165	4165	4165	0
306	20231124	161400	476173095	4165	4165	4165	4165	0
307	20231124	161300	476173095	4165	4165	4165	4165	0
308	20231124	161200	476173095	4165	4165	4165	4165	0
309	20231124	161100	476173095	4165	4165	4165	4165	0
310	20231124	161000	476173095	4165	4165	4165	4165	0
311	20231124	160900	476173095	4165	4165	4165	4165	0
312	20231124	160800	476173095	4165	4165	4165	4165	0
313	20231124	160700	476173095	4165	4165	4165	4165	0
314	20231124	160600	476173095	4165	4165	4165	4165	0
315	20231124	160500	476173095	4165	4165	4165	4165	0
316	20231124	160400	476173095	4165	4165	4165	4165	0
317	20231124	160300	476173095	4165	4165	4165	4165	0
318	20231124	160200	476173095	4165	4165	4165	4165	0
319	20231124	160100	476173095	4165	4165	4165	4165	0
320	20231124	160000	476173095	4165	4165	4165	4165	0
321	20231124	155900	476173095	4165	4165	4165	4165	0
322	20231124	155800	476173095	4165	4165	4165	4165	0
323	20231124	155700	476173095	4165	4165	4165	4165	0
324	20231124	155600	476173095	4165	4165	4165	4165	0
325	20231124	155500	476173095	4165	4165	4165	4165	0
326	20231124	155400	476173095	4165	4165	4165	4165	0
327	20231124	155300	476173095	4165	4165	4165	4165	0
328	20231124	155200	476173095	4165	4165	4165	4165	0
329	20231124	155100	476173095	4165	4165	4165	4165	0
330	20231124	155000	476173095	4165	4165	4165	4165	0
331	20231124	154900	476173095	4165	4165	4165	4165	0
332	20231124	154800	476173095	4165	4165	4165	4165	1102
333	20231124	154700	476173095	4165	4165	4165	4165	0
334	20231124	154600	476173095	4165	4165	4165	4165	0
335	20231124	154500	476173095	4165	4165	4165	4165	0
336	20231124	154400	476173095	4165	4165	4165	4165	0
337	20231124	154300	476173095	4165	4165	4165	4165	0
338	20231124	154200	476173095	4165	4165	4165	4165	0
339	20231124	154100	476173095	4165	4165	4165	4165	0
340	20231124	154000	476173095	4165	4165	4165	4165	0
341	20231124	153900	476173095	4165	4165	4165	4165	0
342	20231124	153800	476173095	4165	4165	4165	4165	0
343	20231124	153700	476173095	4165	4165	4165	4165	0
344	20231124	153600	476173095	4165	4165	4165	4165	0
345	20231124	153500	476173095	4165	4165	4165	4165	0
346	20231124	153400	476173095	4165	4165	4165	4165	0
347	20231124	153300	476173095	4165	4165	4165	4165	0
348	20231124	153200	476173095	4165	4165	4165	4165	0
349	20231124	153100	476173095	4165	4165	4165	4165	0
350	20231124	153000	476173095	4165	4165	4165	4165	1102
351	20231124	152900	471583265	4155	4155	4155	4155	0
352	20231124	152800	471583265	4155	4155	4155	4155	0
353	20231124	152700	471583265	4155	4155	4155	4155	0
354	20231124	152600	471583265	4155	4155	4155	4155	0
355	20231124	152500	471583265	4155	4155	4155	4155	0
356	20231124	152400	471583265	4155	4155	4155	4155	0
357	20231124	152300	471583265	4155	4155	4155	4155	0
358	20231124	152200	471583265	4155	4155	4155	4155	0
359	20231124	152100	471583265	4155	4155	4155	4155	0
360	20231124	152000	471583265	4155	4155	4155	4155	0
361	20231124	151900	471583265	4155	4155	4160	4155	1265
362	20231124	151800	466325975	4155	4155	4160	4155	108
363	20231124	151700	465876765	4160	4155	4160	4155	7
364	20231124	151600	465847665	4160	4160	4160	4155	486
365	20231124	151500	463827230	4160	4165	4165	4160	90
366	20231124	151400	463452630	4155	4155	4155	4155	27
367	20231124	151300	463340445	4155	4155	4155	4155	310
368	20231124	151200	462052395	4155	4160	4160	4155	33
369	20231124	151100	461915150	4160	4160	4160	4160	19
370	20231124	151000	461836110	4150	4150	4150	4150	59
371	20231124	150900	461591260	4150	4160	4160	4150	268
372	20231124	150800	460476990	4165	4165	4165	4165	0
373	20231124	150700	460476990	4165	4165	4165	4165	110
374	20231124	150600	460018840	4170	4170	4170	4170	0
375	20231124	150500	460018840	4170	4170	4170	4170	0
376	20231124	150400	460018840	4170	4170	4170	4170	0
377	20231124	150300	460018840	4170	4170	4170	4170	0
378	20231124	150200	460018840	4170	4170	4170	4170	1
379	20231124	150100	460014670	4165	4160	4175	4160	164
380	20231124	150000	459332175	4160	4160	4160	4160	3
381	20231124	145900	459319695	4160	4160	4160	4160	0
382	20231124	145800	459319695	4160	4160	4160	4160	0
383	20231124	145700	459319695	4160	4160	4160	4160	0
384	20231124	145600	459319695	4160	4160	4160	4160	0
385	20231124	145500	459319695	4160	4165	4165	4160	111
386	20231124	145400	458857390	4180	4180	4180	4180	31
387	20231124	145300	458727810	4180	4165	4180	4165	35
388	20231124	145200	458581540	4165	4165	4165	4165	0
389	20231124	145100	458581540	4165	4185	4185	4165	305
390	20231124	145000	457310640	4165	4180	4185	4165	656
391	20231124	144900	454567920	4175	4175	4180	4175	1015
392	20231124	144800	450330120	4175	4175	4175	4175	2
393	20231124	144700	450321770	4175	4170	4175	4170	74
394	20231124	144600	450012870	4175	4175	4175	4175	0
395	20231124	144500	450012870	4175	4170	4175	4170	34
396	20231124	144400	449870950	4165	4165	4165	4165	0
397	20231124	144300	449870950	4165	4165	4165	4165	0
398	20231124	144200	449870950	4165	4165	4165	4165	419
399	20231124	144100	448125815	4170	4170	4170	4170	80
400	20231124	144000	447792215	4165	4165	4165	4165	47
401	20231124	143900	447596460	4165	4165	4165	4165	0
402	20231124	143800	447596460	4165	4165	4165	4165	0
403	20231124	143700	447596460	4165	4160	4165	4160	33
404	20231124	143600	447459020	4155	4155	4155	4155	505
405	20231124	143500	445360745	4155	4155	4155	4155	86
406	20231124	143400	445003415	4165	4165	4165	4165	0
407	20231124	143300	445003415	4165	4165	4165	4165	0
408	20231124	143200	445003415	4165	4165	4165	4165	1
409	20231124	143100	444999250	4165	4165	4165	4165	0
410	20231124	143000	444999250	4165	4165	4165	4165	0
411	20231124	142900	444999250	4165	4165	4165	4140	358
412	20231124	142800	443511880	4165	4165	4165	4165	1293
413	20231124	142700	438126535	4165	4165	4165	4165	17
414	20231124	142600	438055730	4165	4165	4165	4165	200
415	20231124	142500	437222730	4165	4165	4165	4165	0
416	20231124	142400	437222730	4165	4165	4165	4165	58
417	20231124	142300	436981160	4165	4165	4165	4165	0
418	20231124	142200	436981160	4165	4165	4165	4165	0
419	20231124	142100	436981160	4165	4155	4165	4155	2375
420	20231124	142000	427112680	4150	4150	4150	4150	0
421	20231124	141900	427112680	4150	4150	4150	4150	0
422	20231124	141800	427112680	4150	4150	4150	4150	45
423	20231124	141700	426925930	4145	4145	4145	4145	245
424	20231124	141600	425910405	4145	4145	4145	4145	0
425	20231124	141500	425910405	4145	4145	4145	4145	0
426	20231124	141400	425910405	4145	4140	4145	4140	7
427	20231124	141300	425881420	4140	4135	4140	4135	147
428	20231124	141200	425273410	4135	4130	4135	4130	3035
429	20231124	141100	412734965	4125	4125	4125	4125	3
430	20231124	141000	412722590	4125	4125	4125	4125	83
431	20231124	140900	412380215	4125	4125	4125	4125	0
432	20231124	140800	412380215	4125	4125	4125	4125	1
433	20231124	140700	412376090	4125	4125	4125	4125	18
434	20231124	140600	412301840	4130	4125	4130	4125	25
435	20231124	140500	412198710	4130	4125	4130	4125	480
436	20231124	140400	410218540	4125	4125	4125	4125	11
437	20231124	140300	410173165	4125	4125	4125	4125	16
438	20231124	140200	410107165	4125	4125	4125	4125	147
439	20231124	140100	409500790	4125	4125	4125	4125	311
440	20231124	140000	408217915	4125	4125	4125	4125	2
441	20231124	135900	408209665	4130	4130	4130	4130	17
442	20231124	135800	408139455	4130	4125	4130	4125	43
443	20231124	135700	407962075	4130	4130	4130	4125	108
444	20231124	135600	407516375	4130	4130	4130	4130	134
445	20231124	135500	406962955	4130	4135	4135	4130	1730
446	20231124	135400	399809450	4135	4135	4135	4135	0
447	20231124	135300	399809450	4135	4135	4135	4135	3
448	20231124	135200	399797045	4150	4150	4150	4150	20
449	20231124	135100	399714045	4150	4150	4150	4150	24
450	20231124	135000	399614445	4150	4150	4150	4150	0
451	20231124	134900	399614445	4150	4150	4150	4150	34
452	20231124	134800	399473345	4125	4125	4125	4125	0
453	20231124	134700	399473345	4125	4135	4135	4125	100
454	20231124	134600	399060405	4130	4130	4130	4130	0
455	20231124	134500	399060405	4130	4130	4130	4130	0
456	20231124	134400	399060405	4130	4145	4145	4130	1324
457	20231124	134300	393582945	4145	4150	4150	4145	102
458	20231124	134200	393159660	4150	4145	4150	4145	25
459	20231124	134100	393056030	4155	4150	4155	4150	34
460	20231124	134000	392914805	4145	4145	4145	4145	0
461	20231124	133900	392914805	4145	4145	4145	4145	0
462	20231124	133800	392914805	4145	4145	4145	4145	6
463	20231124	133700	392889935	4145	4155	4155	4145	10
464	20231124	133600	392848475	4155	4145	4155	4145	156
465	20231124	133500	392201810	4145	4150	4150	4145	103
466	20231124	133400	391774375	4145	4145	4145	4145	0
467	20231124	133300	391774375	4145	4145	4145	4145	5
468	20231124	133200	391753650	4150	4150	4150	4150	0
469	20231124	133100	391753650	4150	4150	4150	4150	139
470	20231124	133000	391176800	4150	4150	4150	4150	73
471	20231124	132900	390873850	4155	4150	4155	4150	188
472	20231124	132800	390093150	4155	4150	4155	4145	871
473	20231124	132700	386480765	4155	4145	4155	4145	115
474	20231124	132600	386002970	4155	4155	4155	4155	1
475	20231124	132500	385998815	4150	4145	4150	4145	67
476	20231124	132400	385720865	4145	4145	4145	4145	541
477	20231124	132300	383478420	4145	4145	4145	4145	11
478	20231124	132200	383432825	4145	4145	4145	4145	1
479	20231124	132100	383428680	4140	4140	4140	4140	3
480	20231124	132000	383416260	4140	4140	4140	4140	43
481	20231124	131900	383238240	4140	4140	4140	4140	42
482	20231124	131800	383064360	4145	4140	4145	4135	1153
483	20231124	131700	378290985	4140	4140	4140	4140	0
484	20231124	131600	378290985	4140	4140	4140	4140	0
485	20231124	131500	378290985	4140	4140	4140	4140	0
486	20231124	131400	378290985	4140	4140	4140	4140	0
487	20231124	131300	378290985	4140	4140	4140	4140	497
488	20231124	131200	376233405	4140	4140	4140	4140	3
489	20231124	131100	376220985	4140	4140	4140	4140	7
490	20231124	131000	376192005	4140	4140	4140	4140	89
491	20231124	130900	375823545	4145	4140	4145	4140	2
492	20231124	130800	375815260	4140	4145	4145	4140	29
493	20231124	130700	375695195	4145	4145	4145	4145	4
494	20231124	130600	375678615	4145	4145	4145	4145	102
495	20231124	130500	375255825	4145	4145	4145	4145	76
496	20231124	130400	374940805	4145	4145	4145	4145	50
497	20231124	130300	374733555	4145	4145	4145	4145	18
498	20231124	130200	374658945	4140	4140	4140	4140	0
499	20231124	130100	374658945	4140	4140	4140	4140	0
500	20231124	130000	374658945	4140	4140	4140	4140	27
501	20231124	125900	374547165	4145	4145	4145	4145	998
502	20231124	125800	370410455	4145	4145	4145	4145	10
503	20231124	125700	370369005	4145	4145	4145	4145	0
504	20231124	125600	370369005	4145	4150	4150	4145	414
505	20231124	125500	368651365	4150	4150	4150	4150	0
506	20231124	125400	368651365	4150	4150	4150	4150	0
507	20231124	125300	368651365	4150	4150	4150	4150	139
508	20231124	125200	368074515	4150	4150	4150	4150	0
509	20231124	125100	368074515	4150	4150	4150	4150	5
510	20231124	125000	368053765	4150	4150	4150	4150	103
511	20231124	124900	367626315	4150	4150	4150	4150	29
512	20231124	124800	367505965	4150	4150	4150	4150	0
513	20231124	124700	367505965	4150	4150	4150	4150	0
514	20231124	124600	367505965	4150	4150	4150	4150	2
515	20231124	124500	367497665	4150	4150	4150	4150	50
516	20231124	124400	367290165	4150	4150	4150	4150	280
517	20231124	124300	366128165	4150	4150	4150	4150	0
518	20231124	124200	366128165	4150	4150	4150	4150	0
519	20231124	124100	366128165	4150	4150	4150	4150	50
520	20231124	124000	365920665	4150	4150	4150	4150	74
521	20231124	123900	365613565	4150	4150	4150	4150	0
522	20231124	123800	365613565	4150	4150	4150	4150	0
523	20231124	123700	365613565	4150	4150	4150	4150	0
524	20231124	123600	365613565	4150	4150	4150	4150	0
525	20231124	123500	365613565	4150	4150	4150	4150	0
526	20231124	123400	365613565	4150	4150	4150	4150	96
527	20231124	123300	365215165	4150	4150	4150	4150	121
528	20231124	123200	364713015	4140	4140	4140	4140	0
529	20231124	123100	364713015	4140	4140	4140	4140	109
530	20231124	123000	364261755	4140	4140	4140	4140	0
531	20231124	122900	364261755	4140	4130	4140	4125	126
532	20231124	122800	363741250	4125	4125	4125	4125	0
533	20231124	122700	363741250	4125	4125	4125	4125	0
534	20231124	122600	363741250	4125	4125	4125	4125	0
535	20231124	122500	363741250	4125	4125	4125	4125	0
536	20231124	122400	363741250	4125	4125	4125	4125	0
537	20231124	122300	363741250	4125	4125	4125	4125	0
538	20231124	122200	363741250	4125	4125	4125	4125	0
539	20231124	122100	363741250	4125	4125	4125	4125	858
540	20231124	122000	360202000	4125	4130	4130	4125	157
541	20231124	121900	359553640	4145	4145	4145	4145	0
542	20231124	121800	359553640	4145	4145	4145	4145	0
543	20231124	121700	359553640	4145	4135	4145	4135	28
544	20231124	121600	359437810	4135	4135	4135	4135	127
545	20231124	121500	358912665	4135	4135	4135	4135	0
546	20231124	121400	358912665	4135	4135	4135	4135	6
547	20231124	121300	358887855	4135	4135	4135	4135	0
548	20231124	121200	358887855	4135	4135	4135	4135	0
549	20231124	121100	358887855	4135	4135	4135	4135	40
550	20231124	121000	358722455	4135	4140	4140	4135	10
551	20231124	120900	358681070	4145	4145	4145	4145	0
552	20231124	120800	358681070	4145	4145	4145	4145	200
553	20231124	120700	357852070	4145	4145	4145	4145	1468
554	20231124	120600	351767210	4145	4145	4145	4145	121
555	20231124	120500	351265665	4145	4140	4155	4140	583
556	20231124	120400	348849195	4145	4145	4145	4145	12
557	20231124	120300	348799455	4140	4140	4140	4140	81
558	20231124	120200	348464115	4140	4130	4140	4130	105
559	20231124	120100	348029465	4125	4125	4125	4125	0
560	20231124	120000	348029465	4125	4125	4125	4125	0
561	20231124	115900	348029465	4125	4125	4125	4125	30
562	20231124	115800	347905715	4125	4125	4125	4120	310
563	20231124	115700	346628265	4120	4120	4120	4120	61
564	20231124	115600	346376945	4120	4160	4160	4115	8456
565	20231124	115500	311524355	4160	4160	4160	4160	104
566	20231124	115400	311091715	4160	4165	4165	4160	24
567	20231124	115300	310991765	4175	4175	4175	4175	0
568	20231124	115200	310991765	4175	4175	4175	4175	0
569	20231124	115100	310991765	4175	4175	4175	4175	0
570	20231124	115000	310991765	4175	4175	4175	4175	1
571	20231124	114900	310987590	4185	4185	4185	4185	1
572	20231124	114800	310983405	4190	4190	4190	4190	32
573	20231124	114700	310849325	4190	4190	4190	4190	59
574	20231124	114600	310602115	4190	4210	4210	4190	811
575	20231124	114500	307194595	4210	4180	4235	4180	6416
576	20231124	114400	280269440	4175	4150	4175	4150	5268
577	20231124	114300	258341860	4135	4135	4135	4135	0
578	20231124	114200	258341860	4135	4120	4135	4120	3738
579	20231124	114100	242923225	4120	4120	4120	4120	385
580	20231124	114000	241337025	4120	4115	4120	4115	130
581	20231124	113900	240801525	4115	4115	4115	4115	0
582	20231124	113800	240801525	4115	4115	4115	4115	0
583	20231124	113700	240801525	4115	4120	4120	4115	15
584	20231124	113600	240739745	4120	4120	4120	4120	64
585	20231124	113500	240476065	4125	4120	4125	4120	3823
586	20231124	113400	224725185	4125	4125	4125	4125	13
587	20231124	113300	224671560	4120	4120	4120	4120	0
588	20231124	113200	224671560	4120	4125	4125	4120	483
589	20231124	113100	222680265	4130	4130	4130	4130	520
590	20231124	113000	220532665	4135	4135	4135	4135	100
591	20231124	112900	220119165	4130	4140	4140	4130	1875
592	20231124	112800	212369565	4135	4135	4135	4135	0
593	20231124	112700	212369565	4135	4135	4135	4135	0
594	20231124	112600	212369565	4135	4135	4135	4135	0
595	20231124	112500	212369565	4135	4135	4135	4135	45
596	20231124	112400	212183490	4135	4135	4135	4135	22
597	20231124	112300	212092520	4140	4140	4140	4140	0
598	20231124	112200	212092520	4140	4140	4140	4140	0
599	20231124	112100	212092520	4140	4140	4140	4140	80
600	20231124	112000	211761320	4140	4140	4140	4140	0
601	20231124	111900	211761320	4140	4140	4140	4140	0
602	20231124	111800	211761320	4140	4140	4140	4140	1008
603	20231124	111700	207588200	4140	4140	4140	4140	16
604	20231124	111600	207521960	4140	4140	4140	4140	0
605	20231124	111500	207521960	4140	4140	4140	4140	0
606	20231124	111400	207521960	4140	4140	4140	4140	0
607	20231124	111300	207521960	4140	4140	4140	4140	7
608	20231124	111200	207492980	4140	4140	4140	4140	0
609	20231124	111100	207492980	4140	4140	4140	4140	862
610	20231124	111000	203924300	4150	4150	4150	4150	0
611	20231124	110900	203924300	4150	4145	4150	4140	148
612	20231124	110800	203311475	4145	4140	4145	4140	34
613	20231124	110700	203170710	4140	4140	4140	4140	110
614	20231124	110600	202715310	4145	4145	4145	4145	0
615	20231124	110500	202715310	4145	4150	4150	4145	970
616	20231124	110400	198694180	4150	4150	4150	4150	4
617	20231124	110300	198677580	4155	4155	4155	4155	3
618	20231124	110200	198665115	4155	4155	4155	4155	0
619	20231124	110100	198665115	4155	4155	4155	4155	1
620	20231124	110000	198660960	4150	4150	4150	4150	917
621	20231124	105900	194855410	4155	4155	4155	4155	0
622	20231124	105800	194855410	4155	4155	4155	4155	0
623	20231124	105700	194855410	4155	4155	4155	4155	300
624	20231124	105600	193608910	4160	4160	4160	4160	0
625	20231124	105500	193608910	4160	4160	4160	4160	52
626	20231124	105400	193392590	4155	4150	4155	4150	420
627	20231124	105300	191647700	4150	4150	4150	4150	0
628	20231124	105200	191647700	4150	4150	4150	4150	0
629	20231124	105100	191647700	4150	4150	4150	4150	0
630	20231124	105000	191647700	4150	4150	4150	4150	210
631	20231124	104900	190776200	4150	4150	4150	4150	0
632	20231124	104800	190776200	4150	4150	4150	4150	93
633	20231124	104700	190390250	4155	4160	4160	4155	389
634	20231124	104600	188772570	4160	4160	4160	4160	15
635	20231124	104500	188710170	4175	4175	4175	4175	400
636	20231124	104400	187040170	4160	4160	4160	4160	15
637	20231124	104300	186977770	4160	4160	4160	4160	0
638	20231124	104200	186977770	4160	4160	4160	4160	18
639	20231124	104100	186902890	4160	4160	4160	4160	0
640	20231124	104000	186902890	4160	4160	4160	4160	0
641	20231124	103900	186902890	4160	4155	4180	4155	92
642	20231124	103800	186520600	4155	4175	4175	4155	146
643	20231124	103700	185912810	4155	4155	4155	4155	621
644	20231124	103600	183332555	4155	4155	4155	4155	0
645	20231124	103500	183332555	4155	4155	4155	4155	0
646	20231124	103400	183332555	4155	4155	4155	4155	0
647	20231124	103300	183332555	4155	4170	4170	4155	21
648	20231124	103200	183245000	4175	4175	4175	4175	10
649	20231124	103100	183203250	4155	4155	4155	4155	631
650	20231124	103000	180581445	4180	4180	4180	4180	150
651	20231124	102900	179954445	4185	4175	4185	4175	71
652	20231124	102800	179657565	4180	4180	4180	4180	100
653	20231124	102700	179239565	4175	4175	4175	4170	430
654	20231124	102600	177444395	4175	4165	4175	4165	141
655	20231124	102500	176856500	4170	4170	4170	4165	266
656	20231124	102400	175747370	4135	4135	4135	4135	108
657	20231124	102300	175300790	4135	4135	4135	4135	15
658	20231124	102200	175238765	4135	4175	4175	4135	789
659	20231124	102100	171956135	4175	4175	4175	4175	0
660	20231124	102000	171956135	4175	4175	4175	4175	0
661	20231124	101900	171956135	4175	4175	4175	4175	1
662	20231124	101800	171951960	4135	4155	4155	4135	1601
663	20231124	101700	165322330	4155	4155	4155	4155	0
664	20231124	101600	165322330	4155	4170	4170	4155	411
665	20231124	101500	163612975	4160	4160	4160	4160	329
666	20231124	101400	162244335	4160	4160	4160	4160	348
667	20231124	101300	160796655	4160	4160	4160	4160	0
668	20231124	101200	160796655	4160	4160	4160	4160	2
669	20231124	101100	160788335	4160	4160	4160	4160	0
670	20231124	101000	160788335	4160	4160	4160	4160	1
671	20231124	100900	160784175	4160	4155	4160	4155	147
672	20231124	100800	160173015	4140	4140	4140	4140	0
673	20231124	100700	160173015	4140	4135	4140	4135	313
674	20231124	100600	158877735	4135	4135	4135	4135	151
675	20231124	100500	158253350	4130	4140	4140	4130	2126
676	20231124	100400	149470700	4140	4140	4140	4140	0
677	20231124	100300	149470700	4140	4140	4140	4140	0
678	20231124	100200	149470700	4140	4140	4140	4140	0
679	20231124	100100	149470700	4140	4140	4140	4140	98
680	20231124	100000	149064980	4140	4145	4145	4140	120
681	20231124	095900	148568175	4135	4135	4135	4135	0
682	20231124	095800	148568175	4135	4145	4145	4135	352
683	20231124	095700	147110840	4135	4135	4135	4135	0
684	20231124	095600	147110840	4135	4140	4140	4135	76
685	20231124	095500	146796460	4140	4140	4140	4140	10
686	20231124	095400	146755060	4140	4140	4140	4140	8
687	20231124	095300	146721940	4135	4135	4135	4135	198
688	20231124	095200	145903210	4135	4140	4140	4135	2261
689	20231124	095100	136549575	4140	4145	4145	4140	2977
690	20231124	095000	124224605	4145	4145	4145	4145	150
691	20231124	094900	123602855	4145	4145	4145	4145	65
692	20231124	094800	123333430	4145	4145	4145	4145	207
693	20231124	094700	122475415	4145	4145	4150	4145	60
694	20231124	094600	122226635	4155	4155	4155	4155	0
695	20231124	094500	122226635	4155	4150	4155	4145	441
696	20231124	094400	120396615	4150	4150	4150	4150	0
697	20231124	094300	120396615	4150	4150	4150	4150	0
698	20231124	094200	120396615	4150	4150	4150	4150	9
699	20231124	094100	120359265	4145	4150	4150	4145	70
700	20231124	094000	120069065	4165	4155	4165	4150	602
701	20231124	093900	117570250	4155	4155	4160	4150	517
702	20231124	093800	115422140	4150	4150	4150	4150	0
703	20231124	093700	115422140	4150	4160	4160	4150	447
704	20231124	093600	113566640	4165	4165	4165	4165	6
705	20231124	093500	113541650	4160	4160	4160	4160	1
706	20231124	093400	113537490	4160	4160	4160	4160	198
707	20231124	093300	112713810	4160	4155	4165	4150	275
708	20231124	093200	111571575	4165	4155	4165	4150	522
709	20231124	093100	109405250	4155	4155	4155	4155	861
710	20231124	093000	105827795	4155	4160	4160	4155	104
711	20231124	092900	105395265	4170	4175	4175	4170	44
712	20231124	092800	105211770	4175	4175	4175	4175	97
713	20231124	092700	104806795	4170	4170	4170	4170	6
714	20231124	092600	104781775	4155	4155	4155	4155	177
715	20231124	092500	104046340	4160	4160	4160	4160	5
716	20231124	092400	104025540	4160	4175	4175	4160	263
717	20231124	092300	102931430	4160	4160	4160	4160	261
718	20231124	092200	101845670	4160	4160	4160	4160	203
719	20231124	092100	101001190	4160	4175	4175	4160	310
720	20231124	092000	99710455	4165	4165	4165	4165	0
721	20231124	091900	99710455	4165	4160	4165	4160	50
722	20231124	091800	99502245	4165	4165	4165	4165	1
723	20231124	091700	99498080	4160	4160	4160	4160	0
724	20231124	091600	99498080	4160	4165	4165	4160	642
725	20231124	091500	96826295	4170	4175	4175	4170	253
726	20231124	091400	95771170	4185	4180	4185	4180	403
727	20231124	091300	94085370	4170	4170	4170	4170	8
728	20231124	091200	94052010	4175	4170	4175	4170	63
729	20231124	091100	93788995	4170	4160	4170	4160	1270
730	20231124	091000	88498965	4160	4155	4160	4155	969
731	20231124	090900	84468460	4155	4155	4155	4155	65
732	20231124	090800	84198385	4150	4150	4150	4150	31
733	20231124	090700	84069735	4150	4150	4150	4150	393
734	20231124	090600	82438785	4150	4155	4155	4150	1080
735	20231124	090500	77953455	4155	4140	4160	4140	1022
736	20231124	090400	73714715	4140	4130	4160	4130	2939
737	20231124	090300	61549150	4140	4115	4140	4115	922
738	20231124	090200	57739670	4115	4160	4160	4115	3927
739	20231124	090100	41469400	4175	4175	4185	4150	6364
740	20231124	090000	14945980	4180	4190	4195	4180	3569