KissMeData/372910/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	211600	225247830	4745	4745	4745	4745	2623
3	20231124	211500	225247830	4745	4745	4745	4745	0
4	20231124	211400	225247830	4745	4745	4745	4745	0
5	20231124	211300	225247830	4745	4745	4745	4745	0
6	20231124	211200	225247830	4745	4745	4745	4745	0
7	20231124	211100	225247830	4745	4745	4745	4745	0
8	20231124	211000	225247830	4745	4745	4745	4745	0
9	20231124	210900	225247830	4745	4745	4745	4745	0
10	20231124	210800	225247830	4745	4745	4745	4745	0
11	20231124	210700	225247830	4745	4745	4745	4745	0
12	20231124	210600	225247830	4745	4745	4745	4745	0
13	20231124	210500	225247830	4745	4745	4745	4745	0
14	20231124	210400	225247830	4745	4745	4745	4745	0
15	20231124	210300	225247830	4745	4745	4745	4745	0
16	20231124	210200	225247830	4745	4745	4745	4745	0
17	20231124	210100	225247830	4745	4745	4745	4745	0
18	20231124	210000	225247830	4745	4745	4745	4745	0
19	20231124	205900	225247830	4745	4745	4745	4745	0
20	20231124	205800	225247830	4745	4745	4745	4745	0
21	20231124	205700	225247830	4745	4745	4745	4745	0
22	20231124	205600	225247830	4745	4745	4745	4745	0
23	20231124	205500	225247830	4745	4745	4745	4745	0
24	20231124	205400	225247830	4745	4745	4745	4745	0
25	20231124	205300	225247830	4745	4745	4745	4745	0
26	20231124	205200	225247830	4745	4745	4745	4745	0
27	20231124	205100	225247830	4745	4745	4745	4745	0
28	20231124	205000	225247830	4745	4745	4745	4745	0
29	20231124	204900	225247830	4745	4745	4745	4745	0
30	20231124	204800	225247830	4745	4745	4745	4745	0
31	20231124	204700	225247830	4745	4745	4745	4745	0
32	20231124	204600	225247830	4745	4745	4745	4745	2623
33	20231124	204500	225247830	4745	4745	4745	4745	0
34	20231124	204400	225247830	4745	4745	4745	4745	0
35	20231124	204300	225247830	4745	4745	4745	4745	0
36	20231124	204200	225247830	4745	4745	4745	4745	0
37	20231124	204100	225247830	4745	4745	4745	4745	0
38	20231124	204000	225247830	4745	4745	4745	4745	0
39	20231124	203900	225247830	4745	4745	4745	4745	0
40	20231124	203800	225247830	4745	4745	4745	4745	0
41	20231124	203700	225247830	4745	4745	4745	4745	0
42	20231124	203600	225247830	4745	4745	4745	4745	0
43	20231124	203500	225247830	4745	4745	4745	4745	0
44	20231124	203400	225247830	4745	4745	4745	4745	0
45	20231124	203300	225247830	4745	4745	4745	4745	0
46	20231124	203200	225247830	4745	4745	4745	4745	0
47	20231124	203100	225247830	4745	4745	4745	4745	0
48	20231124	203000	225247830	4745	4745	4745	4745	0
49	20231124	202900	225247830	4745	4745	4745	4745	0
50	20231124	202800	225247830	4745	4745	4745	4745	0
51	20231124	202700	225247830	4745	4745	4745	4745	0
52	20231124	202600	225247830	4745	4745	4745	4745	0
53	20231124	202500	225247830	4745	4745	4745	4745	0
54	20231124	202400	225247830	4745	4745	4745	4745	0
55	20231124	202300	225247830	4745	4745	4745	4745	0
56	20231124	202200	225247830	4745	4745	4745	4745	0
57	20231124	202100	225247830	4745	4745	4745	4745	0
58	20231124	202000	225247830	4745	4745	4745	4745	0
59	20231124	201900	225247830	4745	4745	4745	4745	0
60	20231124	201800	225247830	4745	4745	4745	4745	0
61	20231124	201700	225247830	4745	4745	4745	4745	0
62	20231124	201600	225247830	4745	4745	4745	4745	2623
63	20231124	201500	225247830	4745	4745	4745	4745	0
64	20231124	201400	225247830	4745	4745	4745	4745	0
65	20231124	201300	225247830	4745	4745	4745	4745	0
66	20231124	201200	225247830	4745	4745	4745	4745	0
67	20231124	201100	225247830	4745	4745	4745	4745	0
68	20231124	201000	225247830	4745	4745	4745	4745	0
69	20231124	200900	225247830	4745	4745	4745	4745	0
70	20231124	200800	225247830	4745	4745	4745	4745	0
71	20231124	200700	225247830	4745	4745	4745	4745	0
72	20231124	200600	225247830	4745	4745	4745	4745	0
73	20231124	200500	225247830	4745	4745	4745	4745	0
74	20231124	200400	225247830	4745	4745	4745	4745	0
75	20231124	200300	225247830	4745	4745	4745	4745	0
76	20231124	200200	225247830	4745	4745	4745	4745	0
77	20231124	200100	225247830	4745	4745	4745	4745	0
78	20231124	200000	225247830	4745	4745	4745	4745	0
79	20231124	195900	225247830	4745	4745	4745	4745	0
80	20231124	195800	225247830	4745	4745	4745	4745	0
81	20231124	195700	225247830	4745	4745	4745	4745	0
82	20231124	195600	225247830	4745	4745	4745	4745	0
83	20231124	195500	225247830	4745	4745	4745	4745	0
84	20231124	195400	225247830	4745	4745	4745	4745	0
85	20231124	195300	225247830	4745	4745	4745	4745	0
86	20231124	195200	225247830	4745	4745	4745	4745	0
87	20231124	195100	225247830	4745	4745	4745	4745	0
88	20231124	195000	225247830	4745	4745	4745	4745	0
89	20231124	194900	225247830	4745	4745	4745	4745	0
90	20231124	194800	225247830	4745	4745	4745	4745	0
91	20231124	194700	225247830	4745	4745	4745	4745	0
92	20231124	194600	225247830	4745	4745	4745	4745	2623
93	20231124	194500	225247830	4745	4745	4745	4745	0
94	20231124	194400	225247830	4745	4745	4745	4745	0
95	20231124	194300	225247830	4745	4745	4745	4745	0
96	20231124	194200	225247830	4745	4745	4745	4745	0
97	20231124	194100	225247830	4745	4745	4745	4745	0
98	20231124	194000	225247830	4745	4745	4745	4745	0
99	20231124	193900	225247830	4745	4745	4745	4745	0
100	20231124	193800	225247830	4745	4745	4745	4745	0
101	20231124	193700	225247830	4745	4745	4745	4745	0
102	20231124	193600	225247830	4745	4745	4745	4745	0
103	20231124	193500	225247830	4745	4745	4745	4745	0
104	20231124	193400	225247830	4745	4745	4745	4745	0
105	20231124	193300	225247830	4745	4745	4745	4745	0
106	20231124	193200	225247830	4745	4745	4745	4745	0
107	20231124	193100	225247830	4745	4745	4745	4745	0
108	20231124	193000	225247830	4745	4745	4745	4745	0
109	20231124	192900	225247830	4745	4745	4745	4745	0
110	20231124	192800	225247830	4745	4745	4745	4745	0
111	20231124	192700	225247830	4745	4745	4745	4745	0
112	20231124	192600	225247830	4745	4745	4745	4745	0
113	20231124	192500	225247830	4745	4745	4745	4745	0
114	20231124	192400	225247830	4745	4745	4745	4745	0
115	20231124	192300	225247830	4745	4745	4745	4745	0
116	20231124	192200	225247830	4745	4745	4745	4745	0
117	20231124	192100	225247830	4745	4745	4745	4745	0
118	20231124	192000	225247830	4745	4745	4745	4745	0
119	20231124	191900	225247830	4745	4745	4745	4745	0
120	20231124	191800	225247830	4745	4745	4745	4745	0
121	20231124	191700	225247830	4745	4745	4745	4745	0
122	20231124	191600	225247830	4745	4745	4745	4745	2623
123	20231124	191500	225247830	4745	4745	4745	4745	0
124	20231124	191400	225247830	4745	4745	4745	4745	0
125	20231124	191300	225247830	4745	4745	4745	4745	0
126	20231124	191200	225247830	4745	4745	4745	4745	0
127	20231124	191100	225247830	4745	4745	4745	4745	0
128	20231124	191000	225247830	4745	4745	4745	4745	0
129	20231124	190900	225247830	4745	4745	4745	4745	0
130	20231124	190800	225247830	4745	4745	4745	4745	0
131	20231124	190700	225247830	4745	4745	4745	4745	0
132	20231124	190600	225247830	4745	4745	4745	4745	0
133	20231124	190500	225247830	4745	4745	4745	4745	0
134	20231124	190400	225247830	4745	4745	4745	4745	0
135	20231124	190300	225247830	4745	4745	4745	4745	0
136	20231124	190200	225247830	4745	4745	4745	4745	0
137	20231124	190100	225247830	4745	4745	4745	4745	0
138	20231124	190000	225247830	4745	4745	4745	4745	0
139	20231124	185900	225247830	4745	4745	4745	4745	0
140	20231124	185800	225247830	4745	4745	4745	4745	0
141	20231124	185700	225247830	4745	4745	4745	4745	0
142	20231124	185600	225247830	4745	4745	4745	4745	0
143	20231124	185500	225247830	4745	4745	4745	4745	0
144	20231124	185400	225247830	4745	4745	4745	4745	0
145	20231124	185300	225247830	4745	4745	4745	4745	0
146	20231124	185200	225247830	4745	4745	4745	4745	0
147	20231124	185100	225247830	4745	4745	4745	4745	0
148	20231124	185000	225247830	4745	4745	4745	4745	0
149	20231124	184900	225247830	4745	4745	4745	4745	0
150	20231124	184800	225247830	4745	4745	4745	4745	0
151	20231124	184700	225247830	4745	4745	4745	4745	0
152	20231124	184600	225247830	4745	4745	4745	4745	2623
153	20231124	184500	225247830	4745	4745	4745	4745	0
154	20231124	184400	225247830	4745	4745	4745	4745	0
155	20231124	184300	225247830	4745	4745	4745	4745	0
156	20231124	184200	225247830	4745	4745	4745	4745	0
157	20231124	184100	225247830	4745	4745	4745	4745	0
158	20231124	184000	225247830	4745	4745	4745	4745	0
159	20231124	183900	225247830	4745	4745	4745	4745	0
160	20231124	183800	225247830	4745	4745	4745	4745	0
161	20231124	183700	225247830	4745	4745	4745	4745	0
162	20231124	183600	225247830	4745	4745	4745	4745	0
163	20231124	183500	225247830	4745	4745	4745	4745	0
164	20231124	183400	225247830	4745	4745	4745	4745	0
165	20231124	183300	225247830	4745	4745	4745	4745	0
166	20231124	183200	225247830	4745	4745	4745	4745	0
167	20231124	183100	225247830	4745	4745	4745	4745	0
168	20231124	183000	225247830	4745	4745	4745	4745	0
169	20231124	182900	225247830	4745	4745	4745	4745	0
170	20231124	182800	225247830	4745	4745	4745	4745	0
171	20231124	182700	225247830	4745	4745	4745	4745	0
172	20231124	182600	225247830	4745	4745	4745	4745	0
173	20231124	182500	225247830	4745	4745	4745	4745	0
174	20231124	182400	225247830	4745	4745	4745	4745	0
175	20231124	182300	225247830	4745	4745	4745	4745	0
176	20231124	182200	225247830	4745	4745	4745	4745	0
177	20231124	182100	225247830	4745	4745	4745	4745	0
178	20231124	182000	225247830	4745	4745	4745	4745	0
179	20231124	181900	225247830	4745	4745	4745	4745	0
180	20231124	181800	225247830	4745	4745	4745	4745	0
181	20231124	181700	225247830	4745	4745	4745	4745	0
182	20231124	181600	225247830	4745	4745	4745	4745	2623
183	20231124	181500	225247830	4745	4745	4745	4745	0
184	20231124	181400	225247830	4745	4745	4745	4745	0
185	20231124	181300	225247830	4745	4745	4745	4745	0
186	20231124	181200	225247830	4745	4745	4745	4745	0
187	20231124	181100	225247830	4745	4745	4745	4745	0
188	20231124	181000	225247830	4745	4745	4745	4745	0
189	20231124	180900	225247830	4745	4745	4745	4745	0
190	20231124	180800	225247830	4745	4745	4745	4745	0
191	20231124	180700	225247830	4745	4745	4745	4745	0
192	20231124	180600	225247830	4745	4745	4745	4745	0
193	20231124	180500	225247830	4745	4745	4745	4745	0
194	20231124	180400	225247830	4745	4745	4745	4745	0
195	20231124	180300	225247830	4745	4745	4745	4745	0
196	20231124	180200	225247830	4745	4745	4745	4745	0
197	20231124	180100	225247830	4745	4745	4745	4745	0
198	20231124	180000	225247830	4745	4745	4745	4745	0
199	20231124	175900	225247830	4745	4745	4745	4745	0
200	20231124	175800	225247830	4745	4745	4745	4745	0
201	20231124	175700	225247830	4745	4745	4745	4745	0
202	20231124	175600	225247830	4745	4745	4745	4745	0
203	20231124	175500	225247830	4745	4745	4745	4745	0
204	20231124	175400	225247830	4745	4745	4745	4745	0
205	20231124	175300	225247830	4745	4745	4745	4745	0
206	20231124	175200	225247830	4745	4745	4745	4745	0
207	20231124	175100	225247830	4745	4745	4745	4745	0
208	20231124	175000	225247830	4745	4745	4745	4745	0
209	20231124	174900	225247830	4745	4745	4745	4745	0
210	20231124	174800	225247830	4745	4745	4745	4745	0
211	20231124	174700	225247830	4745	4745	4745	4745	0
212	20231124	174600	225247830	4745	4745	4745	4745	2623
213	20231124	174500	225247830	4745	4745	4745	4745	0
214	20231124	174400	225247830	4745	4745	4745	4745	0
215	20231124	174300	225247830	4745	4745	4745	4745	0
216	20231124	174200	225247830	4745	4745	4745	4745	0
217	20231124	174100	225247830	4745	4745	4745	4745	0
218	20231124	174000	225247830	4745	4745	4745	4745	0
219	20231124	173900	225247830	4745	4745	4745	4745	0
220	20231124	173800	225247830	4745	4745	4745	4745	0
221	20231124	173700	225247830	4745	4745	4745	4745	0
222	20231124	173600	225247830	4745	4745	4745	4745	0
223	20231124	173500	225247830	4745	4745	4745	4745	0
224	20231124	173400	225247830	4745	4745	4745	4745	0
225	20231124	173300	225247830	4745	4745	4745	4745	0
226	20231124	173200	225247830	4745	4745	4745	4745	0
227	20231124	173100	225247830	4745	4745	4745	4745	0
228	20231124	173000	225247830	4745	4745	4745	4745	0
229	20231124	172900	225247830	4745	4745	4745	4745	0
230	20231124	172800	225247830	4745	4745	4745	4745	0
231	20231124	172700	225247830	4745	4745	4745	4745	0
232	20231124	172600	225247830	4745	4745	4745	4745	0
233	20231124	172500	225247830	4745	4745	4745	4745	0
234	20231124	172400	225247830	4745	4745	4745	4745	0
235	20231124	172300	225247830	4745	4745	4745	4745	0
236	20231124	172200	225247830	4745	4745	4745	4745	0
237	20231124	172100	225247830	4745	4745	4745	4745	0
238	20231124	172000	225247830	4745	4745	4745	4745	0
239	20231124	171900	225247830	4745	4745	4745	4745	0
240	20231124	171800	225247830	4745	4745	4745	4745	0
241	20231124	171700	225247830	4745	4745	4745	4745	0
242	20231124	171600	225247830	4745	4745	4745	4745	2623
243	20231124	171500	225247830	4745	4745	4745	4745	0
244	20231124	171400	225247830	4745	4745	4745	4745	0
245	20231124	171300	225247830	4745	4745	4745	4745	0
246	20231124	171200	225247830	4745	4745	4745	4745	0
247	20231124	171100	225247830	4745	4745	4745	4745	0
248	20231124	171000	225247830	4745	4745	4745	4745	0
249	20231124	170900	225247830	4745	4745	4745	4745	0
250	20231124	170800	225247830	4745	4745	4745	4745	0
251	20231124	170700	225247830	4745	4745	4745	4745	0
252	20231124	170600	225247830	4745	4745	4745	4745	0
253	20231124	170500	225247830	4745	4745	4745	4745	0
254	20231124	170400	225247830	4745	4745	4745	4745	0
255	20231124	170300	225247830	4745	4745	4745	4745	0
256	20231124	170200	225247830	4745	4745	4745	4745	0
257	20231124	170100	225247830	4745	4745	4745	4745	0
258	20231124	170000	225247830	4745	4745	4745	4745	0
259	20231124	165900	225247830	4745	4745	4745	4745	0
260	20231124	165800	225247830	4745	4745	4745	4745	0
261	20231124	165700	225247830	4745	4745	4745	4745	0
262	20231124	165600	225247830	4745	4745	4745	4745	0
263	20231124	165500	225247830	4745	4745	4745	4745	0
264	20231124	165400	225247830	4745	4745	4745	4745	0
265	20231124	165300	225247830	4745	4745	4745	4745	0
266	20231124	165200	225247830	4745	4745	4745	4745	0
267	20231124	165100	225247830	4745	4745	4745	4745	0
268	20231124	165000	225247830	4745	4745	4745	4745	0
269	20231124	164900	225247830	4745	4745	4745	4745	0
270	20231124	164800	225247830	4745	4745	4745	4745	0
271	20231124	164700	225247830	4745	4745	4745	4745	0
272	20231124	164600	225247830	4745	4745	4745	4745	2623
273	20231124	164500	225247830	4745	4745	4745	4745	0
274	20231124	164400	225247830	4745	4745	4745	4745	0
275	20231124	164300	225247830	4745	4745	4745	4745	0
276	20231124	164200	225247830	4745	4745	4745	4745	0
277	20231124	164100	225247830	4745	4745	4745	4745	0
278	20231124	164000	225247830	4745	4745	4745	4745	0
279	20231124	163900	225247830	4745	4745	4745	4745	0
280	20231124	163800	225247830	4745	4745	4745	4745	0
281	20231124	163700	225247830	4745	4745	4745	4745	0
282	20231124	163600	225247830	4745	4745	4745	4745	0
283	20231124	163500	225247830	4745	4745	4745	4745	0
284	20231124	163400	225247830	4745	4745	4745	4745	0
285	20231124	163300	225247830	4745	4745	4745	4745	0
286	20231124	163200	225247830	4745	4745	4745	4745	0
287	20231124	163100	225247830	4745	4745	4745	4745	0
288	20231124	163000	225247830	4745	4745	4745	4745	0
289	20231124	162900	225247830	4745	4745	4745	4745	0
290	20231124	162800	225247830	4745	4745	4745	4745	0
291	20231124	162700	225247830	4745	4745	4745	4745	0
292	20231124	162600	225247830	4745	4745	4745	4745	0
293	20231124	162500	225247830	4745	4745	4745	4745	0
294	20231124	162400	225247830	4745	4745	4745	4745	0
295	20231124	162300	225247830	4745	4745	4745	4745	0
296	20231124	162200	225247830	4745	4745	4745	4745	0
297	20231124	162100	225247830	4745	4745	4745	4745	0
298	20231124	162000	225247830	4745	4745	4745	4745	0
299	20231124	161900	225247830	4745	4745	4745	4745	0
300	20231124	161800	225247830	4745	4745	4745	4745	0
301	20231124	161700	225247830	4745	4745	4745	4745	0
302	20231124	161600	225247830	4745	4745	4745	4745	2623
303	20231124	161500	225247830	4745	4745	4745	4745	0
304	20231124	161400	225247830	4745	4745	4745	4745	0
305	20231124	161300	225247830	4745	4745	4745	4745	0
306	20231124	161200	225247830	4745	4745	4745	4745	0
307	20231124	161100	225247830	4745	4745	4745	4745	0
308	20231124	161000	225247830	4745	4745	4745	4745	0
309	20231124	160900	225247830	4745	4745	4745	4745	0
310	20231124	160800	225247830	4745	4745	4745	4745	0
311	20231124	160700	225247830	4745	4745	4745	4745	0
312	20231124	160600	225247830	4745	4745	4745	4745	0
313	20231124	160500	225247830	4745	4745	4745	4745	0
314	20231124	160400	225247830	4745	4745	4745	4745	0
315	20231124	160300	225247830	4745	4745	4745	4745	0
316	20231124	160200	225247830	4745	4745	4745	4745	0
317	20231124	160100	225247830	4745	4745	4745	4745	0
318	20231124	160000	225247830	4745	4745	4745	4745	0
319	20231124	155900	225247830	4745	4745	4745	4745	0
320	20231124	155800	225247830	4745	4745	4745	4745	0
321	20231124	155700	225247830	4745	4745	4745	4745	0
322	20231124	155600	225247830	4745	4745	4745	4745	0
323	20231124	155500	225247830	4745	4745	4745	4745	0
324	20231124	155400	225247830	4745	4745	4745	4745	0
325	20231124	155300	225247830	4745	4745	4745	4745	0
326	20231124	155200	225247830	4745	4745	4745	4745	0
327	20231124	155100	225247830	4745	4745	4745	4745	0
328	20231124	155000	225247830	4745	4745	4745	4745	0
329	20231124	154900	225247830	4745	4745	4745	4745	0
330	20231124	154800	225247830	4745	4745	4745	4745	0
331	20231124	154700	225247830	4745	4745	4745	4745	0
332	20231124	154600	225247830	4745	4745	4745	4745	2623
333	20231124	154500	225247830	4745	4745	4745	4745	0
334	20231124	154400	225247830	4745	4745	4745	4745	0
335	20231124	154300	225247830	4745	4745	4745	4745	0
336	20231124	154200	225247830	4745	4745	4745	4745	0
337	20231124	154100	225247830	4745	4745	4745	4745	0
338	20231124	154000	225247830	4745	4745	4745	4745	0
339	20231124	153900	225247830	4745	4745	4745	4745	0
340	20231124	153800	225247830	4745	4745	4745	4745	0
341	20231124	153700	225247830	4745	4745	4745	4745	0
342	20231124	153600	225247830	4745	4745	4745	4745	0
343	20231124	153500	225247830	4745	4745	4745	4745	0
344	20231124	153400	225247830	4745	4745	4745	4745	0
345	20231124	153300	225247830	4745	4745	4745	4745	0
346	20231124	153200	225247830	4745	4745	4745	4745	0
347	20231124	153100	225247830	4745	4745	4745	4745	0
348	20231124	153000	225247830	4745	4745	4745	4745	2623
349	20231124	152900	212801695	4760	4760	4760	4760	0
350	20231124	152800	212801695	4760	4760	4760	4760	0
351	20231124	152700	212801695	4760	4760	4760	4760	0
352	20231124	152600	212801695	4760	4760	4760	4760	0
353	20231124	152500	212801695	4760	4760	4760	4760	0
354	20231124	152400	212801695	4760	4760	4760	4760	0
355	20231124	152300	212801695	4760	4760	4760	4760	0
356	20231124	152200	212801695	4760	4760	4760	4760	0
357	20231124	152100	212801695	4760	4760	4760	4760	0
358	20231124	152000	212801695	4760	4760	4760	4760	0
359	20231124	151900	212801695	4760	4760	4760	4760	0
360	20231124	151800	212801695	4760	4760	4760	4760	69
361	20231124	151700	212473255	4750	4750	4750	4745	461
362	20231124	151600	210283810	4760	4760	4760	4760	1
363	20231124	151500	210279050	4765	4765	4765	4765	115
364	20231124	151400	209731075	4765	4765	4765	4765	0
365	20231124	151300	209731075	4765	4765	4765	4750	158
366	20231124	151200	208979795	4765	4765	4765	4765	10
367	20231124	151100	208932145	4765	4775	4775	4740	207
368	20231124	151000	207950600	4775	4775	4775	4775	1
369	20231124	150900	207945825	4740	4745	4745	4740	1470
370	20231124	150800	200973480	4775	4750	4775	4750	980
371	20231124	150700	196309605	4750	4770	4770	4750	509
372	20231124	150600	193891215	4770	4770	4770	4770	0
373	20231124	150500	193891215	4770	4770	4770	4770	0
374	20231124	150400	193891215	4770	4780	4780	4770	367
375	20231124	150300	192139180	4775	4775	4775	4775	43
376	20231124	150200	191933855	4780	4780	4780	4780	0
377	20231124	150100	191933855	4780	4780	4780	4780	3
378	20231124	150000	191919515	4780	4780	4780	4780	0
379	20231124	145900	191919515	4780	4780	4780	4780	1
380	20231124	145800	191914735	4770	4770	4770	4770	0
381	20231124	145700	191914735	4770	4770	4770	4770	0
382	20231124	145600	191914735	4770	4770	4770	4770	175
383	20231124	145500	191079985	4770	4770	4770	4770	0
384	20231124	145400	191079985	4770	4770	4770	4770	0
385	20231124	145300	191079985	4770	4770	4770	4770	2
386	20231124	145200	191070445	4750	4750	4750	4750	0
387	20231124	145100	191070445	4750	4750	4750	4750	0
388	20231124	145000	191070445	4750	4750	4750	4750	0
389	20231124	144900	191070445	4750	4750	4750	4750	0
390	20231124	144800	191070445	4750	4750	4750	4750	0
391	20231124	144700	191070445	4750	4750	4750	4750	0
392	20231124	144600	191070445	4750	4750	4750	4750	0
393	20231124	144500	191070445	4750	4750	4750	4750	1
394	20231124	144400	191065695	4750	4750	4750	4750	369
395	20231124	144300	189312945	4750	4750	4750	4750	0
396	20231124	144200	189312945	4750	4755	4755	4750	10
397	20231124	144100	189265430	4750	4750	4750	4750	0
398	20231124	144000	189265430	4750	4750	4750	4750	0
399	20231124	143900	189265430	4750	4750	4750	4750	1400
400	20231124	143800	182615430	4750	4750	4750	4750	0
401	20231124	143700	182615430	4750	4755	4755	4750	3000
402	20231124	143600	168362945	4750	4750	4750	4750	0
403	20231124	143500	168362945	4750	4760	4760	4750	1700
404	20231124	143400	160284115	4750	4750	4750	4750	0
405	20231124	143300	160284115	4750	4760	4760	4750	2500
406	20231124	143200	148407670	4750	4750	4750	4750	0
407	20231124	143100	148407670	4750	4765	4765	4750	4966
408	20231124	143000	124799000	4760	4760	4760	4760	0
409	20231124	142900	124799000	4760	4760	4760	4760	0
410	20231124	142800	124799000	4760	4775	4775	4760	1860
411	20231124	142700	115933390	4770	4770	4770	4770	0
412	20231124	142600	115933390	4770	4770	4770	4770	0
413	20231124	142500	115933390	4770	4770	4770	4770	0
414	20231124	142400	115933390	4770	4780	4780	4770	3101
415	20231124	142300	101128290	4780	4780	4780	4780	0
416	20231124	142200	101128290	4780	4780	4780	4780	0
417	20231124	142100	101128290	4780	4780	4780	4780	1
418	20231124	142000	101123510	4780	4785	4785	4780	286
419	20231124	141900	99755020	4790	4790	4790	4790	0
420	20231124	141800	99755020	4790	4790	4790	4790	0
421	20231124	141700	99755020	4790	4790	4790	4790	13
422	20231124	141600	99692750	4790	4790	4790	4790	0
423	20231124	141500	99692750	4790	4790	4790	4790	0
424	20231124	141400	99692750	4790	4790	4790	4790	0
425	20231124	141300	99692750	4790	4790	4790	4790	0
426	20231124	141200	99692750	4790	4790	4790	4790	470
427	20231124	141100	97441450	4790	4790	4790	4790	0
428	20231124	141000	97441450	4790	4790	4790	4790	0
429	20231124	140900	97441450	4790	4790	4790	4790	0
430	20231124	140800	97441450	4790	4790	4790	4790	0
431	20231124	140700	97441450	4790	4790	4790	4790	0
432	20231124	140600	97441450	4790	4790	4790	4790	0
433	20231124	140500	97441450	4790	4790	4790	4790	0
434	20231124	140400	97441450	4790	4790	4790	4790	0
435	20231124	140300	97441450	4790	4790	4790	4790	0
436	20231124	140200	97441450	4790	4790	4790	4790	0
437	20231124	140100	97441450	4790	4790	4790	4790	0
438	20231124	140000	97441450	4790	4790	4790	4790	0
439	20231124	135900	97441450	4790	4790	4790	4790	0
440	20231124	135800	97441450	4790	4790	4790	4790	0
441	20231124	135700	97441450	4790	4790	4790	4790	0
442	20231124	135600	97441450	4790	4790	4790	4790	0
443	20231124	135500	97441450	4790	4790	4790	4790	0
444	20231124	135400	97441450	4790	4790	4790	4790	0
445	20231124	135300	97441450	4790	4790	4790	4790	0
446	20231124	135200	97441450	4790	4790	4790	4790	0
447	20231124	135100	97441450	4790	4790	4790	4790	3
448	20231124	135000	97427080	4790	4790	4790	4790	0
449	20231124	134900	97427080	4790	4790	4790	4790	0
450	20231124	134800	97427080	4790	4790	4790	4790	0
451	20231124	134700	97427080	4790	4790	4790	4790	0
452	20231124	134600	97427080	4790	4790	4790	4790	0
453	20231124	134500	97427080	4790	4790	4790	4790	0
454	20231124	134400	97427080	4790	4790	4790	4790	0
455	20231124	134300	97427080	4790	4790	4790	4790	0
456	20231124	134200	97427080	4790	4800	4800	4790	506
457	20231124	134100	95002880	4800	4800	4800	4800	0
458	20231124	134000	95002880	4800	4800	4800	4800	454
459	20231124	133900	92823680	4805	4805	4805	4805	0
460	20231124	133800	92823680	4805	4805	4805	4805	0
461	20231124	133700	92823680	4805	4805	4805	4805	0
462	20231124	133600	92823680	4805	4805	4805	4805	0
463	20231124	133500	92823680	4805	4805	4805	4805	0
464	20231124	133400	92823680	4805	4805	4805	4805	0
465	20231124	133300	92823680	4805	4805	4805	4805	0
466	20231124	133200	92823680	4805	4805	4805	4805	0
467	20231124	133100	92823680	4805	4805	4805	4805	1
468	20231124	133000	92818875	4785	4785	4785	4785	0
469	20231124	132900	92818875	4785	4785	4785	4785	0
470	20231124	132800	92818875	4785	4785	4785	4785	0
471	20231124	132700	92818875	4785	4795	4795	4785	1000
472	20231124	132600	88027030	4795	4795	4795	4795	0
473	20231124	132500	88027030	4795	4795	4795	4795	0
474	20231124	132400	88027030	4795	4795	4795	4795	0
475	20231124	132300	88027030	4795	4795	4795	4795	0
476	20231124	132200	88027030	4795	4795	4795	4795	0
477	20231124	132100	88027030	4795	4795	4795	4795	0
478	20231124	132000	88027030	4795	4795	4795	4795	0
479	20231124	131900	88027030	4795	4795	4795	4795	0
480	20231124	131800	88027030	4795	4795	4795	4795	9
481	20231124	131700	87983875	4795	4795	4795	4795	0
482	20231124	131600	87983875	4795	4795	4795	4795	0
483	20231124	131500	87983875	4795	4795	4795	4795	0
484	20231124	131400	87983875	4795	4795	4795	4795	0
485	20231124	131300	87983875	4795	4795	4795	4795	0
486	20231124	131200	87983875	4795	4795	4795	4795	10
487	20231124	131100	87935925	4795	4795	4795	4795	1
488	20231124	131000	87931130	4795	4795	4795	4795	0
489	20231124	130900	87931130	4795	4795	4795	4795	0
490	20231124	130800	87931130	4795	4795	4795	4795	0
491	20231124	130700	87931130	4795	4795	4795	4795	0
492	20231124	130600	87931130	4795	4795	4795	4795	34
493	20231124	130500	87768100	4805	4805	4805	4805	0
494	20231124	130400	87768100	4805	4805	4805	4805	0
495	20231124	130300	87768100	4805	4805	4805	4805	0
496	20231124	130200	87768100	4805	4800	4805	4800	1855
497	20231124	130100	78863905	4805	4805	4805	4805	227
498	20231124	130000	77773170	4810	4810	4810	4810	50
499	20231124	125900	77532670	4815	4815	4815	4815	0
500	20231124	125800	77532670	4815	4815	4815	4815	0
501	20231124	125700	77532670	4815	4815	4815	4815	0
502	20231124	125600	77532670	4815	4815	4815	4815	0
503	20231124	125500	77532670	4815	4815	4815	4815	0
504	20231124	125400	77532670	4815	4805	4815	4805	81
505	20231124	125300	77143445	4810	4810	4810	4810	0
506	20231124	125200	77143445	4810	4810	4810	4810	0
507	20231124	125100	77143445	4810	4810	4810	4810	0
508	20231124	125000	77143445	4810	4805	4810	4805	302
509	20231124	124900	75692330	4805	4805	4805	4805	203
510	20231124	124800	74716915	4815	4815	4815	4815	0
511	20231124	124700	74716915	4815	4815	4815	4815	0
512	20231124	124600	74716915	4815	4810	4815	4810	21
513	20231124	124500	74615900	4810	4810	4810	4810	454
514	20231124	124400	72432160	4815	4815	4815	4815	0
515	20231124	124300	72432160	4815	4815	4815	4815	0
516	20231124	124200	72432160	4815	4815	4815	4815	6
517	20231124	124100	72403270	4815	4815	4815	4815	1
518	20231124	124000	72398455	4810	4810	4810	4810	131
519	20231124	123900	71768345	4805	4805	4805	4805	0
520	20231124	123800	71768345	4805	4805	4805	4805	100
521	20231124	123700	71287845	4805	4805	4805	4805	0
522	20231124	123600	71287845	4805	4805	4805	4805	0
523	20231124	123500	71287845	4805	4805	4805	4805	0
524	20231124	123400	71287845	4805	4805	4805	4805	0
525	20231124	123300	71287845	4805	4805	4805	4805	0
526	20231124	123200	71287845	4805	4805	4805	4805	0
527	20231124	123100	71287845	4805	4805	4805	4805	1
528	20231124	123000	71283040	4810	4810	4810	4810	0
529	20231124	122900	71283040	4810	4810	4810	4810	9
530	20231124	122800	71239750	4815	4815	4815	4815	0
531	20231124	122700	71239750	4815	4815	4815	4815	0
532	20231124	122600	71239750	4815	4815	4815	4815	0
533	20231124	122500	71239750	4815	4815	4815	4815	0
534	20231124	122400	71239750	4815	4815	4815	4815	0
535	20231124	122300	71239750	4815	4815	4815	4815	0
536	20231124	122200	71239750	4815	4815	4815	4815	222
537	20231124	122100	70170820	4815	4815	4815	4815	287
538	20231124	122000	68788915	4815	4815	4815	4815	207
539	20231124	121900	67792210	4815	4815	4815	4815	0
540	20231124	121800	67792210	4815	4815	4815	4815	0
541	20231124	121700	67792210	4815	4815	4815	4815	0
542	20231124	121600	67792210	4815	4815	4815	4815	0
543	20231124	121500	67792210	4815	4815	4815	4815	10
544	20231124	121400	67744060	4810	4810	4810	4810	0
545	20231124	121300	67744060	4810	4810	4810	4810	200
546	20231124	121200	66782060	4810	4810	4810	4810	0
547	20231124	121100	66782060	4810	4810	4810	4810	0
548	20231124	121000	66782060	4810	4810	4810	4810	0
549	20231124	120900	66782060	4810	4810	4810	4810	88
550	20231124	120800	66358780	4815	4815	4815	4815	0
551	20231124	120700	66358780	4815	4815	4815	4815	0
552	20231124	120600	66358780	4815	4815	4815	4815	0
553	20231124	120500	66358780	4815	4815	4815	4815	0
554	20231124	120400	66358780	4815	4815	4815	4815	0
555	20231124	120300	66358780	4815	4815	4815	4815	0
556	20231124	120200	66358780	4815	4815	4815	4815	0
557	20231124	120100	66358780	4815	4815	4815	4815	0
558	20231124	120000	66358780	4815	4815	4815	4815	102
559	20231124	115900	65867650	4820	4820	4820	4820	0
560	20231124	115800	65867650	4820	4820	4820	4820	0
561	20231124	115700	65867650	4820	4820	4820	4820	0
562	20231124	115600	65867650	4820	4820	4820	4820	0
563	20231124	115500	65867650	4820	4820	4820	4820	0
564	20231124	115400	65867650	4820	4820	4820	4820	0
565	20231124	115300	65867650	4820	4820	4820	4820	0
566	20231124	115200	65867650	4820	4820	4820	4820	0
567	20231124	115100	65867650	4820	4820	4820	4820	0
568	20231124	115000	65867650	4820	4820	4820	4820	0
569	20231124	114900	65867650	4820	4820	4820	4820	62
570	20231124	114800	65568810	4820	4820	4820	4820	0
571	20231124	114700	65568810	4820	4820	4820	4820	0
572	20231124	114600	65568810	4820	4820	4820	4820	0
573	20231124	114500	65568810	4820	4820	4820	4820	0
574	20231124	114400	65568810	4820	4820	4820	4820	0
575	20231124	114300	65568810	4820	4820	4820	4820	1
576	20231124	114200	65563990	4810	4810	4810	4810	0
577	20231124	114100	65563990	4810	4810	4810	4810	0
578	20231124	114000	65563990	4810	4810	4810	4810	200
579	20231124	113900	64601990	4810	4815	4815	4810	1013
580	20231124	113800	59725770	4820	4820	4820	4820	0
581	20231124	113700	59725770	4820	4820	4820	4820	0
582	20231124	113600	59725770	4820	4820	4820	4820	0
583	20231124	113500	59725770	4820	4820	4820	4820	0
584	20231124	113400	59725770	4820	4820	4820	4820	3
585	20231124	113300	59711310	4820	4820	4820	4820	0
586	20231124	113200	59711310	4820	4820	4820	4820	0
587	20231124	113100	59711310	4820	4820	4820	4820	0
588	20231124	113000	59711310	4820	4820	4820	4820	0
589	20231124	112900	59711310	4820	4820	4820	4820	0
590	20231124	112800	59711310	4820	4820	4820	4820	0
591	20231124	112700	59711310	4820	4820	4820	4820	0
592	20231124	112600	59711310	4820	4820	4820	4820	0
593	20231124	112500	59711310	4820	4820	4820	4820	0
594	20231124	112400	59711310	4820	4820	4820	4820	103
595	20231124	112300	59214850	4825	4825	4825	4825	0
596	20231124	112200	59214850	4825	4825	4825	4825	0
597	20231124	112100	59214850	4825	4825	4825	4825	0
598	20231124	112000	59214850	4825	4825	4825	4825	0
599	20231124	111900	59214850	4825	4825	4825	4825	0
600	20231124	111800	59214850	4825	4825	4825	4825	0
601	20231124	111700	59214850	4825	4825	4825	4825	0
602	20231124	111600	59214850	4825	4825	4825	4825	0
603	20231124	111500	59214850	4825	4825	4825	4825	0
604	20231124	111400	59214850	4825	4825	4825	4825	0
605	20231124	111300	59214850	4825	4825	4825	4825	0
606	20231124	111200	59214850	4825	4825	4825	4825	0
607	20231124	111100	59214850	4825	4825	4825	4825	0
608	20231124	111000	59214850	4825	4825	4825	4825	0
609	20231124	110900	59214850	4825	4825	4825	4825	0
610	20231124	110800	59214850	4825	4825	4825	4825	0
611	20231124	110700	59214850	4825	4825	4825	4825	0
612	20231124	110600	59214850	4825	4825	4825	4825	0
613	20231124	110500	59214850	4825	4825	4825	4825	0
614	20231124	110400	59214850	4825	4825	4825	4825	0
615	20231124	110300	59214850	4825	4825	4825	4825	0
616	20231124	110200	59214850	4825	4825	4825	4825	0
617	20231124	110100	59214850	4825	4825	4825	4825	0
618	20231124	110000	59214850	4825	4825	4825	4825	0
619	20231124	105900	59214850	4825	4825	4825	4825	0
620	20231124	105800	59214850	4825	4825	4825	4825	0
621	20231124	105700	59214850	4825	4825	4825	4825	0
622	20231124	105600	59214850	4825	4825	4825	4825	0
623	20231124	105500	59214850	4825	4825	4825	4825	0
624	20231124	105400	59214850	4825	4825	4825	4825	0
625	20231124	105300	59214850	4825	4825	4825	4825	0
626	20231124	105200	59214850	4825	4825	4825	4825	0
627	20231124	105100	59214850	4825	4825	4825	4825	0
628	20231124	105000	59214850	4825	4825	4825	4825	0
629	20231124	104900	59214850	4825	4825	4825	4825	0
630	20231124	104800	59214850	4825	4825	4825	4825	0
631	20231124	104700	59214850	4825	4830	4830	4825	28
632	20231124	104600	59079745	4825	4825	4825	4825	0
633	20231124	104500	59079745	4825	4825	4825	4825	102
634	20231124	104400	58587595	4830	4830	4830	4830	0
635	20231124	104300	58587595	4830	4830	4830	4830	0
636	20231124	104200	58587595	4830	4830	4830	4830	0
637	20231124	104100	58587595	4830	4830	4830	4830	0
638	20231124	104000	58587595	4830	4830	4830	4830	0
639	20231124	103900	58587595	4830	4830	4830	4830	113
640	20231124	103800	58041805	4830	4830	4830	4830	0
641	20231124	103700	58041805	4830	4830	4830	4830	0
642	20231124	103600	58041805	4830	4830	4830	4830	0
643	20231124	103500	58041805	4830	4825	4830	4825	573
644	20231124	103400	55276070	4825	4825	4825	4825	1
645	20231124	103300	55271245	4820	4815	4820	4815	730
646	20231124	103200	51753690	4815	4815	4815	4815	0
647	20231124	103100	51753690	4815	4810	4815	4810	72
648	20231124	103000	51407365	4815	4815	4815	4815	0
649	20231124	102900	51407365	4815	4815	4815	4815	0
650	20231124	102800	51407365	4815	4815	4815	4815	0
651	20231124	102700	51407365	4815	4815	4815	4815	0
652	20231124	102600	51407365	4815	4815	4815	4815	0
653	20231124	102500	51407365	4815	4815	4815	4815	0
654	20231124	102400	51407365	4815	4815	4815	4815	0
655	20231124	102300	51407365	4815	4815	4815	4815	0
656	20231124	102200	51407365	4815	4815	4815	4815	249
657	20231124	102100	50208430	4815	4815	4815	4815	1
658	20231124	102000	50203615	4810	4810	4810	4810	100
659	20231124	101900	49722615	4810	4810	4810	4810	0
660	20231124	101800	49722615	4810	4810	4810	4810	0
661	20231124	101700	49722615	4810	4810	4810	4810	1068
662	20231124	101600	44585535	4800	4800	4800	4800	0
663	20231124	101500	44585535	4800	4800	4800	4800	0
664	20231124	101400	44585535	4800	4800	4800	4800	170
665	20231124	101300	43769535	4805	4805	4805	4805	0
666	20231124	101200	43769535	4805	4805	4805	4805	48
667	20231124	101100	43538895	4800	4800	4800	4800	245
668	20231124	101000	42362895	4805	4805	4805	4805	0
669	20231124	100900	42362895	4805	4805	4805	4805	100
670	20231124	100800	41882395	4805	4810	4810	4805	4
671	20231124	100700	41863170	4805	4805	4805	4805	0
672	20231124	100600	41863170	4805	4805	4805	4805	151
673	20231124	100500	41137615	4810	4810	4810	4810	104
674	20231124	100400	40637375	4795	4795	4795	4795	0
675	20231124	100300	40637375	4795	4795	4795	4795	0
676	20231124	100200	40637375	4795	4795	4795	4795	0
677	20231124	100100	40637375	4795	4795	4795	4795	0
678	20231124	100000	40637375	4795	4795	4795	4795	9
679	20231124	095900	40594220	4795	4795	4795	4795	0
680	20231124	095800	40594220	4795	4795	4795	4795	0
681	20231124	095700	40594220	4795	4795	4795	4795	500
682	20231124	095600	38196720	4810	4810	4810	4810	0
683	20231124	095500	38196720	4810	4810	4810	4810	0
684	20231124	095400	38196720	4810	4810	4810	4810	0
685	20231124	095300	38196720	4810	4810	4810	4810	0
686	20231124	095200	38196720	4810	4810	4810	4810	0
687	20231124	095100	38196720	4810	4810	4810	4810	0
688	20231124	095000	38196720	4810	4805	4810	4805	6
689	20231124	094900	38167885	4795	4795	4795	4795	0
690	20231124	094800	38167885	4795	4795	4795	4795	1
691	20231124	094700	38163090	4790	4790	4790	4790	0
692	20231124	094600	38163090	4790	4790	4790	4790	0
693	20231124	094500	38163090	4790	4790	4790	4790	47
694	20231124	094400	37937960	4795	4795	4795	4795	0
695	20231124	094300	37937960	4795	4825	4825	4795	601
696	20231124	094200	35056135	4820	4820	4820	4820	32
697	20231124	094100	34901895	4820	4820	4820	4820	15
698	20231124	094000	34829595	4825	4815	4825	4815	600
699	20231124	093900	31937975	4810	4815	4815	4810	65
700	20231124	093800	31625005	4815	4815	4815	4815	0
701	20231124	093700	31625005	4815	4810	4815	4810	70
702	20231124	093600	31288100	4810	4810	4810	4810	31
703	20231124	093500	31138990	4810	4810	4810	4810	291
704	20231124	093400	29739280	4810	4810	4810	4810	0
705	20231124	093300	29739280	4810	4810	4810	4810	6
706	20231124	093200	29710420	4810	4810	4810	4810	0
707	20231124	093100	29710420	4810	4810	4810	4810	0
708	20231124	093000	29710420	4810	4810	4810	4810	0
709	20231124	092900	29710420	4810	4810	4810	4810	0
710	20231124	092800	29710420	4810	4810	4810	4810	0
711	20231124	092700	29710420	4810	4810	4810	4810	1
712	20231124	092600	29705610	4790	4790	4790	4790	56
713	20231124	092500	29437370	4790	4795	4795	4790	94
714	20231124	092400	28986995	4790	4790	4790	4790	500
715	20231124	092300	26591995	4810	4810	4810	4810	0
716	20231124	092200	26591995	4810	4810	4810	4810	0
717	20231124	092100	26591995	4810	4795	4810	4795	31
718	20231124	092000	26443335	4795	4795	4795	4795	0
719	20231124	091900	26443335	4795	4795	4795	4795	100
720	20231124	091800	25963835	4810	4810	4810	4810	40
721	20231124	091700	25771435	4810	4810	4810	4810	0
722	20231124	091600	25771435	4810	4810	4810	4810	0
723	20231124	091500	25771435	4810	4810	4810	4810	0
724	20231124	091400	25771435	4810	4810	4810	4810	0
725	20231124	091300	25771435	4810	4810	4810	4810	0
726	20231124	091200	25771435	4810	4785	4810	4785	1583
727	20231124	091100	18178255	4780	4785	4785	4780	15
728	20231124	091000	18106550	4790	4785	4790	4785	23
729	20231124	090900	17996455	4790	4785	4790	4785	400
730	20231124	090800	16081455	4780	4780	4780	4780	30
731	20231124	090700	15938055	4770	4770	4770	4770	0
732	20231124	090600	15938055	4770	4770	4770	4770	0
733	20231124	090500	15938055	4770	4765	4770	4745	834
734	20231124	090400	11974750	4750	4750	4750	4750	0
735	20231124	090300	11974750	4750	4750	4750	4750	0
736	20231124	090200	11974750	4750	4750	4750	4750	0
737	20231124	090100	11974750	4750	4750	4750	4750	0
738	20231124	090000	11974750	4750	4750	4750	4750	2521