KissMeData/019170/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	190400	980010100	13010	13010	13010	13010	5870
3	20231124	190300	980010100	13010	13010	13010	13010	0
4	20231124	190200	980010100	13010	13010	13010	13010	0
5	20231124	190100	980010100	13010	13010	13010	13010	0
6	20231124	190000	980010100	13010	13010	13010	13010	0
7	20231124	185900	980010100	13010	13010	13010	13010	0
8	20231124	185800	980010100	13010	13010	13010	13010	0
9	20231124	185700	980010100	13010	13010	13010	13010	0
10	20231124	185600	980010100	13010	13010	13010	13010	0
11	20231124	185500	980010100	13010	13010	13010	13010	0
12	20231124	185400	980010100	13010	13010	13010	13010	0
13	20231124	185300	980010100	13010	13010	13010	13010	0
14	20231124	185200	980010100	13010	13010	13010	13010	0
15	20231124	185100	980010100	13010	13010	13010	13010	0
16	20231124	185000	980010100	13010	13010	13010	13010	0
17	20231124	184900	980010100	13010	13010	13010	13010	0
18	20231124	184800	980010100	13010	13010	13010	13010	0
19	20231124	184700	980010100	13010	13010	13010	13010	0
20	20231124	184600	980010100	13010	13010	13010	13010	0
21	20231124	184500	980010100	13010	13010	13010	13010	0
22	20231124	184400	980010100	13010	13010	13010	13010	0
23	20231124	184300	980010100	13010	13010	13010	13010	0
24	20231124	184200	980010100	13010	13010	13010	13010	0
25	20231124	184100	980010100	13010	13010	13010	13010	0
26	20231124	184000	980010100	13010	13010	13010	13010	0
27	20231124	183900	980010100	13010	13010	13010	13010	0
28	20231124	183800	980010100	13010	13010	13010	13010	0
29	20231124	183700	980010100	13010	13010	13010	13010	0
30	20231124	183600	980010100	13010	13010	13010	13010	0
31	20231124	183500	980010100	13010	13010	13010	13010	0
32	20231124	183400	980010100	13010	13010	13010	13010	5870
33	20231124	183300	980010100	13010	13010	13010	13010	0
34	20231124	183200	980010100	13010	13010	13010	13010	0
35	20231124	183100	980010100	13010	13010	13010	13010	0
36	20231124	183000	980010100	13010	13010	13010	13010	0
37	20231124	182900	980010100	13010	13010	13010	13010	0
38	20231124	182800	980010100	13010	13010	13010	13010	0
39	20231124	182700	980010100	13010	13010	13010	13010	0
40	20231124	182600	980010100	13010	13010	13010	13010	0
41	20231124	182500	980010100	13010	13010	13010	13010	0
42	20231124	182400	980010100	13010	13010	13010	13010	0
43	20231124	182300	980010100	13010	13010	13010	13010	0
44	20231124	182200	980010100	13010	13010	13010	13010	0
45	20231124	182100	980010100	13010	13010	13010	13010	0
46	20231124	182000	980010100	13010	13010	13010	13010	0
47	20231124	181900	980010100	13010	13010	13010	13010	0
48	20231124	181800	980010100	13010	13010	13010	13010	0
49	20231124	181700	980010100	13010	13010	13010	13010	0
50	20231124	181600	980010100	13010	13010	13010	13010	0
51	20231124	181500	980010100	13010	13010	13010	13010	0
52	20231124	181400	980010100	13010	13010	13010	13010	0
53	20231124	181300	980010100	13010	13010	13010	13010	0
54	20231124	181200	980010100	13010	13010	13010	13010	0
55	20231124	181100	980010100	13010	13010	13010	13010	0
56	20231124	181000	980010100	13010	13010	13010	13010	0
57	20231124	180900	980010100	13010	13010	13010	13010	0
58	20231124	180800	980010100	13010	13010	13010	13010	0
59	20231124	180700	980010100	13010	13010	13010	13010	0
60	20231124	180600	980010100	13010	13010	13010	13010	0
61	20231124	180500	980010100	13010	13010	13010	13010	0
62	20231124	180400	980010100	13010	13010	13010	13010	5870
63	20231124	180300	980010100	13010	13010	13010	13010	0
64	20231124	180200	980010100	13010	13010	13010	13010	0
65	20231124	180100	980010100	13010	13010	13010	13010	0
66	20231124	180000	980010100	13010	13010	13010	13010	0
67	20231124	175900	980010100	13010	13010	13010	13010	0
68	20231124	175800	980010100	13010	13010	13010	13010	0
69	20231124	175700	980010100	13010	13010	13010	13010	0
70	20231124	175600	980010100	13010	13010	13010	13010	0
71	20231124	175500	980010100	13010	13010	13010	13010	0
72	20231124	175400	980010100	13010	13010	13010	13010	0
73	20231124	175300	980010100	13010	13010	13010	13010	0
74	20231124	175200	980010100	13010	13010	13010	13010	0
75	20231124	175100	980010100	13010	13010	13010	13010	0
76	20231124	175000	980010100	13010	13010	13010	13010	0
77	20231124	174900	980010100	13010	13010	13010	13010	0
78	20231124	174800	980010100	13010	13010	13010	13010	0
79	20231124	174700	980010100	13010	13010	13010	13010	0
80	20231124	174600	980010100	13010	13010	13010	13010	0
81	20231124	174500	980010100	13010	13010	13010	13010	0
82	20231124	174400	980010100	13010	13010	13010	13010	0
83	20231124	174300	980010100	13010	13010	13010	13010	0
84	20231124	174200	980010100	13010	13010	13010	13010	0
85	20231124	174100	980010100	13010	13010	13010	13010	0
86	20231124	174000	980010100	13010	13010	13010	13010	0
87	20231124	173900	980010100	13010	13010	13010	13010	0
88	20231124	173800	980010100	13010	13010	13010	13010	0
89	20231124	173700	980010100	13010	13010	13010	13010	0
90	20231124	173600	980010100	13010	13010	13010	13010	0
91	20231124	173500	980010100	13010	13010	13010	13010	0
92	20231124	173400	980010100	13010	13010	13010	13010	5870
93	20231124	173300	980010100	13010	13010	13010	13010	0
94	20231124	173200	980010100	13010	13010	13010	13010	0
95	20231124	173100	980010100	13010	13010	13010	13010	0
96	20231124	173000	980010100	13010	13010	13010	13010	0
97	20231124	172900	980010100	13010	13010	13010	13010	0
98	20231124	172800	980010100	13010	13010	13010	13010	0
99	20231124	172700	980010100	13010	13010	13010	13010	0
100	20231124	172600	980010100	13010	13010	13010	13010	0
101	20231124	172500	980010100	13010	13010	13010	13010	0
102	20231124	172400	980010100	13010	13010	13010	13010	0
103	20231124	172300	980010100	13010	13010	13010	13010	0
104	20231124	172200	980010100	13010	13010	13010	13010	0
105	20231124	172100	980010100	13010	13010	13010	13010	0
106	20231124	172000	980010100	13010	13010	13010	13010	0
107	20231124	171900	980010100	13010	13010	13010	13010	0
108	20231124	171800	980010100	13010	13010	13010	13010	0
109	20231124	171700	980010100	13010	13010	13010	13010	0
110	20231124	171600	980010100	13010	13010	13010	13010	0
111	20231124	171500	980010100	13010	13010	13010	13010	0
112	20231124	171400	980010100	13010	13010	13010	13010	0
113	20231124	171300	980010100	13010	13010	13010	13010	0
114	20231124	171200	980010100	13010	13010	13010	13010	0
115	20231124	171100	980010100	13010	13010	13010	13010	0
116	20231124	171000	980010100	13010	13010	13010	13010	0
117	20231124	170900	980010100	13010	13010	13010	13010	0
118	20231124	170800	980010100	13010	13010	13010	13010	0
119	20231124	170700	980010100	13010	13010	13010	13010	0
120	20231124	170600	980010100	13010	13010	13010	13010	0
121	20231124	170500	980010100	13010	13010	13010	13010	0
122	20231124	170400	980010100	13010	13010	13010	13010	5870
123	20231124	170300	980010100	13010	13010	13010	13010	0
124	20231124	170200	980010100	13010	13010	13010	13010	0
125	20231124	170100	980010100	13010	13010	13010	13010	0
126	20231124	170000	980010100	13010	13010	13010	13010	0
127	20231124	165900	980010100	13010	13010	13010	13010	0
128	20231124	165800	980010100	13010	13010	13010	13010	0
129	20231124	165700	980010100	13010	13010	13010	13010	0
130	20231124	165600	980010100	13010	13010	13010	13010	0
131	20231124	165500	980010100	13010	13010	13010	13010	0
132	20231124	165400	980010100	13010	13010	13010	13010	0
133	20231124	165300	980010100	13010	13010	13010	13010	0
134	20231124	165200	980010100	13010	13010	13010	13010	0
135	20231124	165100	980010100	13010	13010	13010	13010	0
136	20231124	165000	980010100	13010	13010	13010	13010	0
137	20231124	164900	980010100	13010	13010	13010	13010	0
138	20231124	164800	980010100	13010	13010	13010	13010	0
139	20231124	164700	980010100	13010	13010	13010	13010	0
140	20231124	164600	980010100	13010	13010	13010	13010	0
141	20231124	164500	980010100	13010	13010	13010	13010	0
142	20231124	164400	980010100	13010	13010	13010	13010	0
143	20231124	164300	980010100	13010	13010	13010	13010	0
144	20231124	164200	980010100	13010	13010	13010	13010	0
145	20231124	164100	980010100	13010	13010	13010	13010	0
146	20231124	164000	980010100	13010	13010	13010	13010	0
147	20231124	163900	980010100	13010	13010	13010	13010	0
148	20231124	163800	980010100	13010	13010	13010	13010	0
149	20231124	163700	980010100	13010	13010	13010	13010	0
150	20231124	163600	980010100	13010	13010	13010	13010	0
151	20231124	163500	980010100	13010	13010	13010	13010	0
152	20231124	163400	980010100	13010	13010	13010	13010	5870
153	20231124	163300	980010100	13010	13010	13010	13010	0
154	20231124	163200	980010100	13010	13010	13010	13010	0
155	20231124	163100	980010100	13010	13010	13010	13010	0
156	20231124	163000	980010100	13010	13010	13010	13010	0
157	20231124	162900	980010100	13010	13010	13010	13010	0
158	20231124	162800	980010100	13010	13010	13010	13010	0
159	20231124	162700	980010100	13010	13010	13010	13010	0
160	20231124	162600	980010100	13010	13010	13010	13010	0
161	20231124	162500	980010100	13010	13010	13010	13010	0
162	20231124	162400	980010100	13010	13010	13010	13010	0
163	20231124	162300	980010100	13010	13010	13010	13010	0
164	20231124	162200	980010100	13010	13010	13010	13010	0
165	20231124	162100	980010100	13010	13010	13010	13010	0
166	20231124	162000	980010100	13010	13010	13010	13010	0
167	20231124	161900	980010100	13010	13010	13010	13010	0
168	20231124	161800	980010100	13010	13010	13010	13010	0
169	20231124	161700	980010100	13010	13010	13010	13010	0
170	20231124	161600	980010100	13010	13010	13010	13010	0
171	20231124	161500	980010100	13010	13010	13010	13010	0
172	20231124	161400	980010100	13010	13010	13010	13010	0
173	20231124	161300	980010100	13010	13010	13010	13010	0
174	20231124	161200	980010100	13010	13010	13010	13010	0
175	20231124	161100	980010100	13010	13010	13010	13010	0
176	20231124	161000	980010100	13010	13010	13010	13010	0
177	20231124	160900	980010100	13010	13010	13010	13010	0
178	20231124	160800	980010100	13010	13010	13010	13010	0
179	20231124	160700	980010100	13010	13010	13010	13010	0
180	20231124	160600	980010100	13010	13010	13010	13010	0
181	20231124	160500	980010100	13010	13010	13010	13010	0
182	20231124	160400	980010100	13010	13010	13010	13010	5870
183	20231124	160300	980010100	13010	13010	13010	13010	0
184	20231124	160200	980010100	13010	13010	13010	13010	0
185	20231124	160100	980010100	13010	13010	13010	13010	0
186	20231124	160000	980010100	13010	13010	13010	13010	0
187	20231124	155900	980010100	13010	13010	13010	13010	0
188	20231124	155800	980010100	13010	13010	13010	13010	0
189	20231124	155700	980010100	13010	13010	13010	13010	0
190	20231124	155600	980010100	13010	13010	13010	13010	0
191	20231124	155500	980010100	13010	13010	13010	13010	0
192	20231124	155400	980010100	13010	13010	13010	13010	0
193	20231124	155300	980010100	13010	13010	13010	13010	0
194	20231124	155200	980010100	13010	13010	13010	13010	0
195	20231124	155100	980010100	13010	13010	13010	13010	0
196	20231124	155000	980010100	13010	13010	13010	13010	0
197	20231124	154900	980010100	13010	13010	13010	13010	0
198	20231124	154800	980010100	13010	13010	13010	13010	0
199	20231124	154700	980010100	13010	13010	13010	13010	0
200	20231124	154600	980010100	13010	13010	13010	13010	0
201	20231124	154500	980010100	13010	13010	13010	13010	0
202	20231124	154400	980010100	13010	13010	13010	13010	0
203	20231124	154300	980010100	13010	13010	13010	13010	0
204	20231124	154200	980010100	13010	13010	13010	13010	0
205	20231124	154100	980010100	13010	13010	13010	13010	0
206	20231124	154000	980010100	13010	13010	13010	13010	0
207	20231124	153900	980010100	13010	13010	13010	13010	0
208	20231124	153800	980010100	13010	13010	13010	13010	0
209	20231124	153700	980010100	13010	13010	13010	13010	0
210	20231124	153600	980010100	13010	13010	13010	13010	0
211	20231124	153500	980010100	13010	13010	13010	13010	0
212	20231124	153400	980010100	13010	13010	13010	13010	5870
213	20231124	153300	980010100	13010	13010	13010	13010	0
214	20231124	153200	980010100	13010	13010	13010	13010	0
215	20231124	153100	980010100	13010	13010	13010	13010	0
216	20231124	153000	980010100	13010	13010	13010	13010	5870
217	20231124	152900	903641400	13000	13000	13000	13000	0
218	20231124	152800	903641400	13000	13000	13000	13000	0
219	20231124	152700	903641400	13000	13000	13000	13000	0
220	20231124	152600	903641400	13000	13000	13000	13000	0
221	20231124	152500	903641400	13000	13000	13000	13000	0
222	20231124	152400	903641400	13000	13000	13000	13000	0
223	20231124	152300	903641400	13000	13000	13000	13000	0
224	20231124	152200	903641400	13000	13000	13000	13000	0
225	20231124	152100	903641400	13000	13000	13000	13000	0
226	20231124	152000	903641400	13000	13000	13000	13000	0
227	20231124	151900	903641400	13000	12990	13000	12980	338
228	20231124	151800	899252770	13010	13020	13030	13010	214
229	20231124	151700	896466340	13030	13020	13030	13020	520
230	20231124	151600	889695850	13020	13020	13020	13020	15
231	20231124	151500	889500550	13020	13020	13020	13020	106
232	20231124	151400	888120430	13020	13020	13020	13020	351
233	20231124	151300	883550410	13020	13030	13030	13020	113
234	20231124	151200	882078330	13020	12980	13030	12980	423
235	20231124	151100	876571830	12980	13030	13030	12980	92
236	20231124	151000	875375210	13000	13010	13010	13000	124
237	20231124	150900	873763200	13010	13030	13030	13010	626
238	20231124	150800	865613800	13030	13030	13030	13030	147
239	20231124	150700	863698390	13030	12970	13030	12970	166
240	20231124	150600	861545310	12970	13040	13040	12970	208
241	20231124	150500	858844680	13040	13040	13040	13040	0
242	20231124	150400	858844680	13040	12970	13040	12970	220
243	20231124	150300	855980080	12970	12970	12970	12970	47
244	20231124	150200	855370490	12960	13040	13050	12960	25
245	20231124	150100	855045240	12940	12960	13050	12940	5310
246	20231124	150000	785888140	12960	12960	12960	12950	210
247	20231124	145900	783166580	12960	12950	12960	12950	560
248	20231124	145800	775909380	12940	12950	12960	12940	1335
249	20231124	145700	758611340	12950	12950	12950	12950	167
250	20231124	145600	756448690	12950	12930	12950	12930	234
251	20231124	145500	753421180	12930	12930	12930	12930	107
252	20231124	145400	752037670	12920	12920	12920	12920	197
253	20231124	145300	749492430	12920	12920	12920	12920	6
254	20231124	145200	749414910	12920	12920	12920	12920	5
255	20231124	145100	749350310	12920	12920	12920	12920	0
256	20231124	145000	749350310	12920	12920	12920	12920	1
257	20231124	144900	749337390	12920	12920	12920	12920	3
258	20231124	144800	749298630	12910	12910	12910	12910	152
259	20231124	144700	747336310	12910	12910	12910	12910	10
260	20231124	144600	747207210	12930	12930	12930	12930	110
261	20231124	144500	745784910	12900	12910	12910	12900	441
262	20231124	144400	740094830	12900	12900	12900	12900	0
263	20231124	144300	740094830	12900	12900	12900	12900	1
264	20231124	144200	740081930	12900	12890	12900	12890	183
265	20231124	144100	737722030	12890	12900	12900	12890	1727
266	20231124	144000	715452090	12910	12920	12920	12910	1131
267	20231124	143900	700850730	12920	12920	12920	12910	86
268	20231124	143800	699740310	12920	12920	12920	12920	10
269	20231124	143700	699611110	12920	12920	12920	12920	43
270	20231124	143600	699055550	12940	12930	12940	12930	25
271	20231124	143500	698732280	12930	12940	12940	12930	34
272	20231124	143400	698292340	12940	12940	12960	12940	271
273	20231124	143300	694785520	12940	12940	12940	12940	2
274	20231124	143200	694759640	12940	12940	12940	12940	1
275	20231124	143100	694746700	12910	12910	12910	12910	0
276	20231124	143000	694746700	12910	12910	12960	12910	402
277	20231124	142900	689554110	12910	12910	12910	12900	2109
278	20231124	142800	662345650	12900	12900	12900	12900	10
279	20231124	142700	662216650	12910	12910	12910	12910	6
280	20231124	142600	662139190	12910	12910	12910	12910	13
281	20231124	142500	661971360	12910	12920	12920	12900	1071
282	20231124	142400	648144780	12920	12920	12920	12920	70
283	20231124	142300	647240380	12920	12920	12920	12920	18
284	20231124	142200	647007820	12910	12920	12920	12910	251
285	20231124	142100	643766100	12920	12920	12920	12920	355
286	20231124	142000	639179500	12930	12930	12930	12930	17
287	20231124	141900	638959690	12930	12930	12930	12930	4
288	20231124	141800	638907970	12930	12930	12930	12930	17
289	20231124	141700	638688160	12930	12940	12940	12930	131
290	20231124	141600	636994320	12940	12960	12960	12940	46
291	20231124	141500	636398460	12960	12960	12960	12960	1
292	20231124	141400	636385500	12960	12960	12960	12960	3
293	20231124	141300	636346620	12960	12960	12960	12960	0
294	20231124	141200	636346620	12960	12960	12960	12960	24
295	20231124	141100	636035580	12960	12950	12960	12950	51
296	20231124	141000	635375010	12940	12950	12950	12940	101
297	20231124	140900	634068060	12950	12940	12950	12940	6
298	20231124	140800	633990410	12920	12930	12930	12920	90
299	20231124	140700	632827100	12960	12960	12960	12960	10
300	20231124	140600	632697500	12960	12960	12960	12960	5
301	20231124	140500	632632700	12960	12920	12960	12920	240
302	20231124	140400	629528410	12930	12950	12950	12920	1779
303	20231124	140300	606508510	12960	12960	12960	12960	13
304	20231124	140200	606340030	12960	12980	12980	12960	21
305	20231124	140100	606067770	12980	12980	12980	12980	1
306	20231124	140000	606054790	12980	12980	12980	12960	22
307	20231124	135900	605769250	12960	12960	12960	12960	0
308	20231124	135800	605769250	12960	12970	12970	12960	672
309	20231124	135700	597054520	12970	12970	12970	12970	0
310	20231124	135600	597054520	12970	12980	12980	12970	137
311	20231124	135500	595277500	12980	12980	12980	12980	21
312	20231124	135400	595004920	12970	12990	12990	12970	19
313	20231124	135300	594758290	13010	13010	13010	13010	5
314	20231124	135200	594693240	12980	12990	12990	12980	8
315	20231124	135100	594589390	12980	12980	12980	12980	117
316	20231124	135000	593070730	12990	13000	13010	12990	153
317	20231124	134900	591082870	13000	13000	13000	13000	5
318	20231124	134800	591017870	13000	13000	13000	13000	139
319	20231124	134700	589210870	13000	12990	13000	12990	110
320	20231124	134600	587781850	12990	12990	12990	12990	16
321	20231124	134500	587574010	12990	12990	12990	12990	15
322	20231124	134400	587379160	12990	12990	12990	12990	12
323	20231124	134300	587223280	12990	12990	12990	12990	8
324	20231124	134200	587119360	12990	12980	12990	12980	31
325	20231124	134100	586716740	12990	12990	12990	12980	51
326	20231124	134000	586054310	12990	12990	12990	12990	4
327	20231124	133900	586002350	12980	12980	12980	12980	0
328	20231124	133800	586002350	12980	12960	12980	12960	10
329	20231124	133700	585872670	12960	12960	12960	12960	0
330	20231124	133600	585872670	12960	12960	12960	12960	1
331	20231124	133500	585859710	12960	12960	12960	12960	0
332	20231124	133400	585859710	12960	12960	12960	12960	0
333	20231124	133300	585859710	12960	12960	12960	12960	79
334	20231124	133200	584835870	12960	12960	12960	12960	3
335	20231124	133100	584796990	12990	12990	12990	12990	1
336	20231124	133000	584784000	12990	12990	12990	12990	24
337	20231124	132900	584472240	12950	12950	12950	12950	0
338	20231124	132800	584472240	12950	12980	12980	12950	88
339	20231124	132700	583331620	12960	12980	12980	12950	1069
340	20231124	132600	569481770	12980	12980	12980	12980	48
341	20231124	132500	568858730	12980	12980	12980	12980	1
342	20231124	132400	568845750	12980	12980	12980	12980	49
343	20231124	132300	568209730	12990	12980	12990	12970	358
344	20231124	132200	563562840	12980	12980	12980	12970	51
345	20231124	132100	562901230	13000	12990	13000	12990	115
346	20231124	132000	561407080	12990	12990	12990	12960	342
347	20231124	131900	556970970	12970	12970	12970	12970	0
348	20231124	131800	556970970	12970	12990	12990	12970	71
349	20231124	131700	556050020	12980	12990	13000	12980	38
350	20231124	131600	555556640	12990	12990	12990	12990	5
351	20231124	131500	555491690	12990	13000	13000	12990	7
352	20231124	131400	555400740	13000	13000	13000	13000	62
353	20231124	131300	554594740	13000	12990	13000	12990	211
354	20231124	131200	551852250	12990	12990	12990	12990	1
355	20231124	131100	551839260	12990	13000	13000	12990	26
356	20231124	131000	551501470	13000	13000	13000	13000	20
357	20231124	130900	551241470	13000	13000	13000	13000	0
358	20231124	130800	551241470	13000	13000	13000	13000	77
359	20231124	130700	550240470	13000	13000	13000	13000	18
360	20231124	130600	550006470	12980	12950	12990	12950	391
361	20231124	130500	544935490	12960	12960	12960	12960	20
362	20231124	130400	544676290	12960	12960	12960	12960	12
363	20231124	130300	544520770	12960	12960	12960	12960	31
364	20231124	130200	544119010	12970	12970	12970	12970	70
365	20231124	130100	543211110	12970	12970	12970	12970	0
366	20231124	130000	543211110	12970	12970	12970	12970	0
367	20231124	125900	543211110	12970	12980	12980	12970	20
368	20231124	125800	542951610	12970	12970	12970	12970	0
369	20231124	125700	542951610	12970	12990	12990	12970	46
370	20231124	125600	542354310	12990	12980	12990	12960	906
371	20231124	125500	530596760	12970	12970	12980	12970	601
372	20231124	125400	522801490	12990	12990	12990	12990	0
373	20231124	125300	522801490	12990	12990	12990	12990	2
374	20231124	125200	522775510	12990	12990	12990	12990	2
375	20231124	125100	522749530	12990	12990	12990	12990	17
376	20231124	125000	522528700	12990	12970	12990	12970	298
377	20231124	124900	518660680	12970	12980	12980	12970	603
378	20231124	124800	510833800	12990	12990	12990	12980	13
379	20231124	124700	510664980	12990	12980	12990	12980	59
380	20231124	124600	509898780	12980	12980	12980	12980	55
381	20231124	124500	509184880	12980	12980	12980	12980	70
382	20231124	124400	508276280	12980	12980	12980	12980	0
383	20231124	124300	508276280	12980	12980	12980	12980	3
384	20231124	124200	508237340	12980	12980	12980	12980	80
385	20231124	124100	507198940	12990	12990	12990	12990	5
386	20231124	124000	507133990	12990	12970	12990	12970	34
387	20231124	123900	506692470	12990	12970	12990	12970	152
388	20231124	123800	504720950	12970	12970	12970	12970	44
389	20231124	123700	504150270	12970	12970	12970	12970	55
390	20231124	123600	503436920	12980	12980	12980	12980	0
391	20231124	123500	503436920	12980	12980	12980	12980	150
392	20231124	123400	501489920	12990	12990	12990	12980	248
393	20231124	123300	498269000	12990	12980	12990	12980	126
394	20231124	123200	496633340	12990	12980	12990	12980	23
395	20231124	123100	496334740	12990	12980	12990	12980	124
396	20231124	123000	494724990	12980	12980	12980	12970	241
397	20231124	122900	491596920	12980	12980	12980	12980	7
398	20231124	122800	491506060	12990	13010	13010	12980	15
399	20231124	122700	491311140	13010	12990	13010	12970	271
400	20231124	122600	487793270	12990	12980	13010	12980	233
401	20231124	122500	484768350	13010	12980	13010	12980	106
402	20231124	122400	483392320	13010	13010	13010	13010	6
403	20231124	122300	483314260	13000	13000	13020	13000	13
404	20231124	122200	483145220	13000	12970	13000	12970	52
405	20231124	122100	482470500	12970	13020	13020	12970	82
406	20231124	122000	481405340	13000	13020	13020	13000	18
407	20231124	121900	481171220	13020	13000	13020	13000	34
408	20231124	121800	480729160	13000	13000	13000	13000	7
409	20231124	121700	480638160	13020	12970	13030	12950	1375
410	20231124	121600	462788010	12970	12970	12970	12970	8
411	20231124	121500	462684250	12970	12970	12970	12970	0
412	20231124	121400	462684250	12970	12970	12970	12970	0
413	20231124	121300	462684250	12970	12990	12990	12970	154
414	20231124	121200	460685600	12990	12990	12990	12990	1
415	20231124	121100	460672610	12990	12990	12990	12990	31
416	20231124	121000	460269920	12980	12980	12980	12980	0
417	20231124	120900	460269920	12980	12980	12980	12970	66
418	20231124	120800	459413500	12980	12970	12980	12970	7
419	20231124	120700	459322700	12980	12980	12980	12980	13
420	20231124	120600	459153960	12990	12990	12990	12990	10
421	20231124	120500	459024060	12990	12990	12990	12990	5
422	20231124	120400	458959110	12990	12990	12990	12990	0
423	20231124	120300	458959110	12990	12990	12990	12990	0
424	20231124	120200	458959110	12990	12990	12990	12990	0
425	20231124	120100	458959110	12990	12990	12990	12990	5
426	20231124	120000	458894160	12950	12990	12990	12950	62
427	20231124	115900	458091210	12960	12960	12960	12960	4
428	20231124	115800	458039370	12990	12990	12990	12990	1
429	20231124	115700	458026380	12950	12950	12950	12950	11
430	20231124	115600	457883930	12950	12950	12950	12950	0
431	20231124	115500	457883930	12950	12960	12960	12950	61
432	20231124	115400	457093790	12960	12960	12960	12960	158
433	20231124	115300	455046110	12960	12960	12960	12960	1
434	20231124	115200	455033150	12950	12950	12950	12950	11
435	20231124	115100	454890700	12950	12950	12950	12950	0
436	20231124	115000	454890700	12950	12950	12950	12950	48
437	20231124	114900	454269100	12950	12950	12950	12950	15
438	20231124	114800	454074850	12960	12960	12960	12960	0
439	20231124	114700	454074850	12960	12960	12960	12960	21
440	20231124	114600	453802690	12960	12970	12970	12960	35
441	20231124	114500	453349040	12960	12960	12960	12960	0
442	20231124	114400	453349040	12960	12980	12980	12960	328
443	20231124	114300	449094610	12980	12980	12980	12980	38
444	20231124	114200	448601370	12990	12980	12990	12980	8
445	20231124	114100	448497460	12990	12990	12990	12990	1
446	20231124	114000	448484470	12990	12990	12990	12990	11
447	20231124	113900	448341580	12990	12990	12990	12990	0
448	20231124	113800	448341580	12990	12990	12990	12990	0
449	20231124	113700	448341580	12990	12990	12990	12990	81
450	20231124	113600	447289390	12950	12990	12990	12950	162
451	20231124	113500	445191210	12990	12990	12990	12990	1
452	20231124	113400	445178220	12950	12950	12950	12950	4
453	20231124	113300	445126420	12950	12950	12950	12950	30
454	20231124	113200	444737920	12950	12960	12960	12950	52
455	20231124	113100	444064510	12950	12950	12950	12950	0
456	20231124	113000	444064510	12950	12950	12950	12950	11
457	20231124	112900	443922060	12950	12950	12950	12950	0
458	20231124	112800	443922060	12950	12960	12960	12950	64
459	20231124	112700	443093150	12970	12990	12990	12970	30
460	20231124	112600	442703730	13000	13000	13000	13000	0
461	20231124	112500	442703730	13000	12990	13000	12990	2
462	20231124	112400	442677740	12990	12990	12990	12990	0
463	20231124	112300	442677740	12990	12990	12990	12990	0
464	20231124	112200	442677740	12990	12990	12990	12990	15
465	20231124	112100	442482890	12990	12990	12990	12990	80
466	20231124	112000	441443690	12990	12990	12990	12990	0
467	20231124	111900	441443690	12990	12980	12990	12980	345
468	20231124	111800	436964530	12980	12980	12980	12980	50
469	20231124	111700	436315530	12980	12980	12980	12980	51
470	20231124	111600	435653550	12980	12970	12980	12970	68
471	20231124	111500	434771400	12970	12960	12970	12960	53
472	20231124	111400	434084030	12950	12960	12960	12950	170
473	20231124	111300	431880880	12960	12950	12960	12940	3859
474	20231124	111200	381907020	12960	12960	12960	12960	4
475	20231124	111100	381855180	12950	12970	12970	12950	604
476	20231124	111000	374028680	12980	12980	12980	12980	1
477	20231124	110900	374015700	12980	12980	12980	12980	6
478	20231124	110800	373937820	12960	12960	12960	12960	43
479	20231124	110700	373380540	12950	12970	12990	12950	3
480	20231124	110600	373341630	12950	12970	12970	12950	429
481	20231124	110500	367781510	12970	12970	12970	12960	60
482	20231124	110400	367003370	12990	12980	12990	12970	2060
483	20231124	110300	340270320	12990	12990	12990	12990	1
484	20231124	110200	340257330	12980	12990	12990	12980	64
485	20231124	110100	339426570	12990	12990	12990	12990	65
486	20231124	110000	338582220	12980	12980	12980	12980	0
487	20231124	105900	338582220	12980	12980	12980	12980	33
488	20231124	105800	338153880	12980	12990	12990	12980	236
489	20231124	105700	335088680	12990	13000	13000	12990	36
490	20231124	105600	334620960	13010	12990	13010	12990	22
491	20231124	105500	334334880	13020	13020	13020	13020	20
492	20231124	105400	334074480	13020	12990	13020	12990	34
493	20231124	105300	333632790	12990	12990	12990	12990	0
494	20231124	105200	333632790	12990	12990	12990	12990	0
495	20231124	105100	333632790	12990	12990	12990	12990	29
496	20231124	105000	333256080	12990	12990	12990	12990	24
497	20231124	104900	332944320	12990	12990	12990	12990	52
498	20231124	104800	332268840	12990	12990	12990	12990	0
499	20231124	104700	332268840	12990	12990	12990	12990	0
500	20231124	104600	332268840	12990	12990	12990	12990	0
501	20231124	104500	332268840	12990	12990	12990	12990	70
502	20231124	104400	331359540	13020	13010	13020	13000	1241
503	20231124	104300	315225550	13010	13010	13010	13010	0
504	20231124	104200	315225550	13010	13010	13010	13010	27
505	20231124	104100	314874280	13020	13020	13020	13020	0
506	20231124	104000	314874280	13020	13020	13020	13020	1
507	20231124	103900	314861260	13010	13010	13010	13010	20
508	20231124	103800	314601060	13020	13020	13020	13020	28
509	20231124	103700	314236500	13020	13020	13020	13020	0
510	20231124	103600	314236500	13020	13020	13020	13020	3
511	20231124	103500	314197440	13020	13020	13020	13020	186
512	20231124	103400	311775720	13020	13020	13020	13020	20
513	20231124	103300	311515320	13030	13030	13030	13030	0
514	20231124	103200	311515320	13030	13000	13030	13000	10
515	20231124	103100	311385230	13030	13030	13030	13030	164
516	20231124	103000	309248310	13030	13030	13030	13030	6
517	20231124	102900	309170130	13000	13000	13000	13000	0
518	20231124	102800	309170130	13000	13000	13000	13000	232
519	20231124	102700	306154130	13050	13000	13050	13000	55
520	20231124	102600	305439080	13010	13010	13010	13010	53
521	20231124	102500	304749550	13000	13000	13000	13000	11
522	20231124	102400	304606550	13000	13000	13000	13000	40
523	20231124	102300	304086550	12980	13020	13020	12980	1010
524	20231124	102200	290963910	13020	13020	13020	13020	53
525	20231124	102100	290273850	13040	13040	13040	13040	76
526	20231124	102000	289282810	13040	13040	13040	13040	27
527	20231124	101900	288930730	13040	13040	13040	13040	4
528	20231124	101800	288878570	13040	13030	13040	13030	75
529	20231124	101700	287900740	13040	13000	13040	13000	68
530	20231124	101600	287014710	12990	12990	12990	12990	100
531	20231124	101500	285715710	13040	13040	13040	13040	0
532	20231124	101400	285715710	13040	13040	13040	13040	0
533	20231124	101300	285715710	13040	12990	13040	12990	161
534	20231124	101200	283623770	13040	13040	13040	13040	28
535	20231124	101100	283258650	13040	13040	13040	13040	1
536	20231124	101000	283245610	13040	13040	13040	13040	10
537	20231124	100900	283115210	13050	13050	13050	13050	5
538	20231124	100800	283049960	13020	13020	13020	13020	327
539	20231124	100700	278792420	13030	13030	13030	13030	11
540	20231124	100600	278649090	13020	13030	13030	13020	31
541	20231124	100500	278245460	13030	13010	13030	12980	285
542	20231124	100400	274538830	13020	13010	13020	13010	112
543	20231124	100300	273081320	13010	13000	13010	13000	65
544	20231124	100200	272235710	12980	12980	12980	12980	276
545	20231124	100100	268653230	13000	13000	13000	13000	5
546	20231124	100000	268588230	13010	13010	13010	13000	163
547	20231124	095900	266468200	13000	13010	13010	13000	22
548	20231124	095800	266182180	13010	13010	13010	13010	6
549	20231124	095700	266104120	13010	13000	13010	13000	53
550	20231124	095600	265414610	13000	12990	13000	12990	102
551	20231124	095500	264089620	12990	12980	12990	12980	115
552	20231124	095400	262596750	12970	13010	13010	12970	674
553	20231124	095300	253840070	13010	13040	13040	13010	51
554	20231124	095200	253176470	13050	13000	13050	13000	115
555	20231124	095100	251681420	13000	13020	13020	13000	108
556	20231124	095000	250277400	13050	13050	13050	13050	18
557	20231124	094900	250042500	13050	13050	13050	13050	0
558	20231124	094800	250042500	13050	13050	13050	13050	1
559	20231124	094700	250029450	13050	13010	13050	13000	53
560	20231124	094600	249340390	13000	13020	13020	13000	1113
561	20231124	094500	234871040	13000	13000	13000	13000	0
562	20231124	094400	234871040	13000	13030	13030	13000	1269
563	20231124	094300	218373960	13020	13030	13030	13020	44
564	20231124	094200	217800690	13030	13030	13030	13030	89
565	20231124	094100	216641020	13030	13030	13090	13020	70
566	20231124	094000	215729130	13020	13090	13090	13020	31
567	20231124	093900	215324180	13090	13090	13090	13020	721
568	20231124	093800	205929690	13090	13080	13090	13080	104
569	20231124	093700	204569360	13080	13080	13080	13080	1
570	20231124	093600	204556280	13080	13080	13080	13080	166
571	20231124	093500	202385000	13090	13060	13090	13060	62
572	20231124	093400	201575220	13060	13060	13060	13060	30
573	20231124	093300	201183420	13060	13060	13060	13060	55
574	20231124	093200	200465120	13060	13060	13060	13060	300
575	20231124	093100	196547120	13100	13100	13100	13100	32
576	20231124	093000	196127920	13100	13110	13110	13070	69
577	20231124	092900	195225570	13070	13080	13080	13070	150
578	20231124	092800	193264920	13080	13080	13110	13080	850
579	20231124	092700	182146850	13100	13100	13100	13100	301
580	20231124	092600	178203750	13100	13100	13100	13100	613
581	20231124	092500	170173450	13080	13090	13130	13070	1618
582	20231124	092400	148969580	13090	13040	13090	13040	605
583	20231124	092300	141054060	13040	13040	13040	13040	50
584	20231124	092200	140402060	13090	13050	13090	13050	319
585	20231124	092100	136234350	13090	13040	13090	13040	1626
586	20231124	092000	115012580	13040	13000	13040	13000	684
587	20231124	091900	106120540	13000	13000	13000	13000	140
588	20231124	091800	104300540	13000	13040	13040	13000	681
589	20231124	091700	95441140	13050	13070	13070	13050	1217
590	20231124	091600	79553980	13090	13090	13090	13090	186
591	20231124	091500	77119240	13090	13050	13090	13050	136
592	20231124	091400	75341200	13050	13090	13090	13050	364
593	20231124	091300	70578280	13060	13070	13070	13060	258
594	20231124	091200	67208700	13100	13100	13110	13070	94
595	20231124	091100	65977560	13100	13070	13100	13070	412
596	20231124	091000	60584110	13100	13110	13110	13060	98
597	20231124	090900	59299510	13120	13110	13120	13110	13
598	20231124	090800	59128980	13060	13120	13120	13060	121
599	20231124	090700	57547040	13060	13130	13130	13060	538
600	20231124	090600	50496210	13130	13130	13130	13110	372
601	20231124	090500	45613810	13130	13130	13160	13130	249
602	20231124	090400	42340550	13160	13010	13160	13010	438
603	20231124	090300	36608130	13010	13000	13040	13000	391
604	20231124	090200	31518890	13000	13000	13000	13000	353
605	20231124	090100	26929890	13040	13040	13040	13040	351
606	20231124	090000	22352850	13040	12970	13040	12970	1703