KissMeData/032500/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191200	874431730	12420	12420	12420	12420	1495
3	20231124	191100	874431730	12420	12420	12420	12420	0
4	20231124	191000	874431730	12420	12420	12420	12420	0
5	20231124	190900	874431730	12420	12420	12420	12420	0
6	20231124	190800	874431730	12420	12420	12420	12420	0
7	20231124	190700	874431730	12420	12420	12420	12420	0
8	20231124	190600	874431730	12420	12420	12420	12420	0
9	20231124	190500	874431730	12420	12420	12420	12420	0
10	20231124	190400	874431730	12420	12420	12420	12420	0
11	20231124	190300	874431730	12420	12420	12420	12420	0
12	20231124	190200	874431730	12420	12420	12420	12420	0
13	20231124	190100	874431730	12420	12420	12420	12420	0
14	20231124	190000	874431730	12420	12420	12420	12420	0
15	20231124	185900	874431730	12420	12420	12420	12420	0
16	20231124	185800	874431730	12420	12420	12420	12420	0
17	20231124	185700	874431730	12420	12420	12420	12420	0
18	20231124	185600	874431730	12420	12420	12420	12420	0
19	20231124	185500	874431730	12420	12420	12420	12420	0
20	20231124	185400	874431730	12420	12420	12420	12420	0
21	20231124	185300	874431730	12420	12420	12420	12420	0
22	20231124	185200	874431730	12420	12420	12420	12420	0
23	20231124	185100	874431730	12420	12420	12420	12420	0
24	20231124	185000	874431730	12420	12420	12420	12420	0
25	20231124	184900	874431730	12420	12420	12420	12420	0
26	20231124	184800	874431730	12420	12420	12420	12420	0
27	20231124	184700	874431730	12420	12420	12420	12420	0
28	20231124	184600	874431730	12420	12420	12420	12420	0
29	20231124	184500	874431730	12420	12420	12420	12420	0
30	20231124	184400	874431730	12420	12420	12420	12420	0
31	20231124	184300	874431730	12420	12420	12420	12420	0
32	20231124	184200	874431730	12420	12420	12420	12420	1495
33	20231124	184100	874431730	12420	12420	12420	12420	0
34	20231124	184000	874431730	12420	12420	12420	12420	0
35	20231124	183900	874431730	12420	12420	12420	12420	0
36	20231124	183800	874431730	12420	12420	12420	12420	0
37	20231124	183700	874431730	12420	12420	12420	12420	0
38	20231124	183600	874431730	12420	12420	12420	12420	0
39	20231124	183500	874431730	12420	12420	12420	12420	0
40	20231124	183400	874431730	12420	12420	12420	12420	0
41	20231124	183300	874431730	12420	12420	12420	12420	0
42	20231124	183200	874431730	12420	12420	12420	12420	0
43	20231124	183100	874431730	12420	12420	12420	12420	0
44	20231124	183000	874431730	12420	12420	12420	12420	0
45	20231124	182900	874431730	12420	12420	12420	12420	0
46	20231124	182800	874431730	12420	12420	12420	12420	0
47	20231124	182700	874431730	12420	12420	12420	12420	0
48	20231124	182600	874431730	12420	12420	12420	12420	0
49	20231124	182500	874431730	12420	12420	12420	12420	0
50	20231124	182400	874431730	12420	12420	12420	12420	0
51	20231124	182300	874431730	12420	12420	12420	12420	0
52	20231124	182200	874431730	12420	12420	12420	12420	0
53	20231124	182100	874431730	12420	12420	12420	12420	0
54	20231124	182000	874431730	12420	12420	12420	12420	0
55	20231124	181900	874431730	12420	12420	12420	12420	0
56	20231124	181800	874431730	12420	12420	12420	12420	0
57	20231124	181700	874431730	12420	12420	12420	12420	0
58	20231124	181600	874431730	12420	12420	12420	12420	0
59	20231124	181500	874431730	12420	12420	12420	12420	0
60	20231124	181400	874431730	12420	12420	12420	12420	0
61	20231124	181300	874431730	12420	12420	12420	12420	0
62	20231124	181200	874431730	12420	12420	12420	12420	1495
63	20231124	181100	874431730	12420	12420	12420	12420	0
64	20231124	181000	874431730	12420	12420	12420	12420	0
65	20231124	180900	874431730	12420	12420	12420	12420	0
66	20231124	180800	874431730	12420	12420	12420	12420	0
67	20231124	180700	874431730	12420	12420	12420	12420	0
68	20231124	180600	874431730	12420	12420	12420	12420	0
69	20231124	180500	874431730	12420	12420	12420	12420	0
70	20231124	180400	874431730	12420	12420	12420	12420	0
71	20231124	180300	874431730	12420	12420	12420	12420	0
72	20231124	180200	874431730	12420	12420	12420	12420	0
73	20231124	180100	874431730	12420	12420	12420	12420	0
74	20231124	180000	874431730	12420	12420	12420	12420	0
75	20231124	175900	874431730	12420	12420	12420	12420	0
76	20231124	175800	874431730	12420	12420	12420	12420	0
77	20231124	175700	874431730	12420	12420	12420	12420	0
78	20231124	175600	874431730	12420	12420	12420	12420	0
79	20231124	175500	874431730	12420	12420	12420	12420	0
80	20231124	175400	874431730	12420	12420	12420	12420	0
81	20231124	175300	874431730	12420	12420	12420	12420	0
82	20231124	175200	874431730	12420	12420	12420	12420	0
83	20231124	175100	874431730	12420	12420	12420	12420	0
84	20231124	175000	874431730	12420	12420	12420	12420	0
85	20231124	174900	874431730	12420	12420	12420	12420	0
86	20231124	174800	874431730	12420	12420	12420	12420	0
87	20231124	174700	874431730	12420	12420	12420	12420	0
88	20231124	174600	874431730	12420	12420	12420	12420	0
89	20231124	174500	874431730	12420	12420	12420	12420	0
90	20231124	174400	874431730	12420	12420	12420	12420	0
91	20231124	174300	874431730	12420	12420	12420	12420	0
92	20231124	174200	874431730	12420	12420	12420	12420	1495
93	20231124	174100	874431730	12420	12420	12420	12420	0
94	20231124	174000	874431730	12420	12420	12420	12420	0
95	20231124	173900	874431730	12420	12420	12420	12420	0
96	20231124	173800	874431730	12420	12420	12420	12420	0
97	20231124	173700	874431730	12420	12420	12420	12420	0
98	20231124	173600	874431730	12420	12420	12420	12420	0
99	20231124	173500	874431730	12420	12420	12420	12420	0
100	20231124	173400	874431730	12420	12420	12420	12420	0
101	20231124	173300	874431730	12420	12420	12420	12420	0
102	20231124	173200	874431730	12420	12420	12420	12420	0
103	20231124	173100	874431730	12420	12420	12420	12420	0
104	20231124	173000	874431730	12420	12420	12420	12420	0
105	20231124	172900	874431730	12420	12420	12420	12420	0
106	20231124	172800	874431730	12420	12420	12420	12420	0
107	20231124	172700	874431730	12420	12420	12420	12420	0
108	20231124	172600	874431730	12420	12420	12420	12420	0
109	20231124	172500	874431730	12420	12420	12420	12420	0
110	20231124	172400	874431730	12420	12420	12420	12420	0
111	20231124	172300	874431730	12420	12420	12420	12420	0
112	20231124	172200	874431730	12420	12420	12420	12420	0
113	20231124	172100	874431730	12420	12420	12420	12420	0
114	20231124	172000	874431730	12420	12420	12420	12420	0
115	20231124	171900	874431730	12420	12420	12420	12420	0
116	20231124	171800	874431730	12420	12420	12420	12420	0
117	20231124	171700	874431730	12420	12420	12420	12420	0
118	20231124	171600	874431730	12420	12420	12420	12420	0
119	20231124	171500	874431730	12420	12420	12420	12420	0
120	20231124	171400	874431730	12420	12420	12420	12420	0
121	20231124	171300	874431730	12420	12420	12420	12420	0
122	20231124	171200	874431730	12420	12420	12420	12420	1495
123	20231124	171100	874431730	12420	12420	12420	12420	0
124	20231124	171000	874431730	12420	12420	12420	12420	0
125	20231124	170900	874431730	12420	12420	12420	12420	0
126	20231124	170800	874431730	12420	12420	12420	12420	0
127	20231124	170700	874431730	12420	12420	12420	12420	0
128	20231124	170600	874431730	12420	12420	12420	12420	0
129	20231124	170500	874431730	12420	12420	12420	12420	0
130	20231124	170400	874431730	12420	12420	12420	12420	0
131	20231124	170300	874431730	12420	12420	12420	12420	0
132	20231124	170200	874431730	12420	12420	12420	12420	0
133	20231124	170100	874431730	12420	12420	12420	12420	0
134	20231124	170000	874431730	12420	12420	12420	12420	0
135	20231124	165900	874431730	12420	12420	12420	12420	0
136	20231124	165800	874431730	12420	12420	12420	12420	0
137	20231124	165700	874431730	12420	12420	12420	12420	0
138	20231124	165600	874431730	12420	12420	12420	12420	0
139	20231124	165500	874431730	12420	12420	12420	12420	0
140	20231124	165400	874431730	12420	12420	12420	12420	0
141	20231124	165300	874431730	12420	12420	12420	12420	0
142	20231124	165200	874431730	12420	12420	12420	12420	0
143	20231124	165100	874431730	12420	12420	12420	12420	0
144	20231124	165000	874431730	12420	12420	12420	12420	0
145	20231124	164900	874431730	12420	12420	12420	12420	0
146	20231124	164800	874431730	12420	12420	12420	12420	0
147	20231124	164700	874431730	12420	12420	12420	12420	0
148	20231124	164600	874431730	12420	12420	12420	12420	0
149	20231124	164500	874431730	12420	12420	12420	12420	0
150	20231124	164400	874431730	12420	12420	12420	12420	0
151	20231124	164300	874431730	12420	12420	12420	12420	0
152	20231124	164200	874431730	12420	12420	12420	12420	1495
153	20231124	164100	874431730	12420	12420	12420	12420	0
154	20231124	164000	874431730	12420	12420	12420	12420	0
155	20231124	163900	874431730	12420	12420	12420	12420	0
156	20231124	163800	874431730	12420	12420	12420	12420	0
157	20231124	163700	874431730	12420	12420	12420	12420	0
158	20231124	163600	874431730	12420	12420	12420	12420	0
159	20231124	163500	874431730	12420	12420	12420	12420	0
160	20231124	163400	874431730	12420	12420	12420	12420	0
161	20231124	163300	874431730	12420	12420	12420	12420	0
162	20231124	163200	874431730	12420	12420	12420	12420	0
163	20231124	163100	874431730	12420	12420	12420	12420	0
164	20231124	163000	874431730	12420	12420	12420	12420	0
165	20231124	162900	874431730	12420	12420	12420	12420	0
166	20231124	162800	874431730	12420	12420	12420	12420	0
167	20231124	162700	874431730	12420	12420	12420	12420	0
168	20231124	162600	874431730	12420	12420	12420	12420	0
169	20231124	162500	874431730	12420	12420	12420	12420	0
170	20231124	162400	874431730	12420	12420	12420	12420	0
171	20231124	162300	874431730	12420	12420	12420	12420	0
172	20231124	162200	874431730	12420	12420	12420	12420	0
173	20231124	162100	874431730	12420	12420	12420	12420	0
174	20231124	162000	874431730	12420	12420	12420	12420	0
175	20231124	161900	874431730	12420	12420	12420	12420	0
176	20231124	161800	874431730	12420	12420	12420	12420	0
177	20231124	161700	874431730	12420	12420	12420	12420	0
178	20231124	161600	874431730	12420	12420	12420	12420	0
179	20231124	161500	874431730	12420	12420	12420	12420	0
180	20231124	161400	874431730	12420	12420	12420	12420	0
181	20231124	161300	874431730	12420	12420	12420	12420	0
182	20231124	161200	874431730	12420	12420	12420	12420	1495
183	20231124	161100	874431730	12420	12420	12420	12420	0
184	20231124	161000	874431730	12420	12420	12420	12420	0
185	20231124	160900	874431730	12420	12420	12420	12420	0
186	20231124	160800	874431730	12420	12420	12420	12420	0
187	20231124	160700	874431730	12420	12420	12420	12420	0
188	20231124	160600	874431730	12420	12420	12420	12420	0
189	20231124	160500	874431730	12420	12420	12420	12420	0
190	20231124	160400	874431730	12420	12420	12420	12420	0
191	20231124	160300	874431730	12420	12420	12420	12420	0
192	20231124	160200	874431730	12420	12420	12420	12420	0
193	20231124	160100	874431730	12420	12420	12420	12420	0
194	20231124	160000	874431730	12420	12420	12420	12420	0
195	20231124	155900	874431730	12420	12420	12420	12420	0
196	20231124	155800	874431730	12420	12420	12420	12420	0
197	20231124	155700	874431730	12420	12420	12420	12420	0
198	20231124	155600	874431730	12420	12420	12420	12420	0
199	20231124	155500	874431730	12420	12420	12420	12420	0
200	20231124	155400	874431730	12420	12420	12420	12420	0
201	20231124	155300	874431730	12420	12420	12420	12420	0
202	20231124	155200	874431730	12420	12420	12420	12420	0
203	20231124	155100	874431730	12420	12420	12420	12420	0
204	20231124	155000	874431730	12420	12420	12420	12420	0
205	20231124	154900	874431730	12420	12420	12420	12420	0
206	20231124	154800	874431730	12420	12420	12420	12420	0
207	20231124	154700	874431730	12420	12420	12420	12420	0
208	20231124	154600	874431730	12420	12420	12420	12420	0
209	20231124	154500	874431730	12420	12420	12420	12420	0
210	20231124	154400	874431730	12420	12420	12420	12420	0
211	20231124	154300	874431730	12420	12420	12420	12420	0
212	20231124	154200	874431730	12420	12420	12420	12420	1495
213	20231124	154100	874431730	12420	12420	12420	12420	0
214	20231124	154000	874431730	12420	12420	12420	12420	0
215	20231124	153900	874431730	12420	12420	12420	12420	0
216	20231124	153800	874431730	12420	12420	12420	12420	0
217	20231124	153700	874431730	12420	12420	12420	12420	0
218	20231124	153600	874431730	12420	12420	12420	12420	0
219	20231124	153500	874431730	12420	12420	12420	12420	0
220	20231124	153400	874431730	12420	12420	12420	12420	0
221	20231124	153300	874431730	12420	12420	12420	12420	0
222	20231124	153200	874431730	12420	12420	12420	12420	0
223	20231124	153100	874431730	12420	12420	12420	12420	0
224	20231124	153000	874431730	12420	12420	12420	12420	1495
225	20231124	152900	855863830	12450	12450	12450	12450	0
226	20231124	152800	855863830	12450	12450	12450	12450	0
227	20231124	152700	855863830	12450	12450	12450	12450	0
228	20231124	152600	855863830	12450	12450	12450	12450	0
229	20231124	152500	855863830	12450	12450	12450	12450	0
230	20231124	152400	855863830	12450	12450	12450	12450	0
231	20231124	152300	855863830	12450	12450	12450	12450	0
232	20231124	152200	855863830	12450	12450	12450	12450	0
233	20231124	152100	855863830	12450	12450	12450	12450	0
234	20231124	152000	855863830	12450	12450	12450	12450	0
235	20231124	151900	855863830	12450	12430	12450	12420	207
236	20231124	151800	853289630	12420	12420	12420	12420	195
237	20231124	151700	850867730	12410	12420	12420	12410	844
238	20231124	151600	840392980	12440	12440	12440	12440	51
239	20231124	151500	839758540	12440	12420	12440	12410	184
240	20231124	151400	837473290	12420	12420	12420	12420	999
241	20231124	151300	825065710	12450	12450	12450	12450	5
242	20231124	151200	825003460	12450	12430	12450	12430	515
243	20231124	151100	818600030	12430	12430	12440	12430	271
244	20231124	151000	815231490	12450	12450	12450	12430	225
245	20231124	150900	812431980	12430	12430	12430	12430	313
246	20231124	150800	808541390	12430	12450	12450	12430	12
247	20231124	150700	808392210	12450	12450	12450	12450	0
248	20231124	150600	808392210	12450	12430	12450	12430	6
249	20231124	150500	808317610	12430	12430	12430	12430	0
250	20231124	150400	808317610	12430	12420	12430	12420	418
251	20231124	150300	803122970	12420	12430	12430	12420	396
252	20231124	150200	798200700	12430	12430	12430	12430	137
253	20231124	150100	796497790	12470	12470	12470	12470	1
254	20231124	150000	796485320	12470	12440	12470	12430	87
255	20231124	145900	795402420	12440	12440	12440	12440	32
256	20231124	145800	795004340	12470	12440	12470	12440	127
257	20231124	145700	793422300	12440	12440	12440	12440	87
258	20231124	145600	792340020	12440	12440	12440	12440	5
259	20231124	145500	792277820	12470	12470	12470	12470	0
260	20231124	145400	792277820	12470	12470	12470	12470	1
261	20231124	145300	792265350	12470	12470	12470	12470	1
262	20231124	145200	792252880	12450	12450	12450	12450	0
263	20231124	145100	792252880	12450	12450	12450	12450	143
264	20231124	145000	790472530	12450	12450	12450	12450	161
265	20231124	144900	788468080	12480	12480	12480	12480	1
266	20231124	144800	788455600	12450	12450	12450	12450	1
267	20231124	144700	788443150	12450	12450	12450	12450	152
268	20231124	144600	786550750	12480	12450	12480	12450	529
269	20231124	144500	779964610	12450	12450	12450	12440	311
270	20231124	144400	776095300	12440	12440	12440	12440	28
271	20231124	144300	775746980	12460	12450	12460	12450	701
272	20231124	144200	767019520	12470	12470	12470	12470	0
273	20231124	144100	767019520	12470	12460	12470	12460	97
274	20231124	144000	765810370	12450	12450	12480	12450	440
275	20231124	143900	760331140	12450	12450	12450	12450	0
276	20231124	143800	760331140	12450	12470	12490	12450	283
277	20231124	143700	756802750	12470	12460	12470	12460	4
278	20231124	143600	756752900	12460	12460	12460	12460	18
279	20231124	143500	756528620	12460	12460	12460	12460	0
280	20231124	143400	756528620	12460	12460	12460	12460	0
281	20231124	143300	756528620	12460	12460	12460	12460	182
282	20231124	143200	754260900	12460	12490	12490	12460	141
283	20231124	143100	752501560	12480	12480	12480	12480	10
284	20231124	143000	752376760	12490	12470	12490	12470	408
285	20231124	142900	747280980	12480	12470	12480	12470	307
286	20231124	142800	743449690	12470	12470	12470	12470	31
287	20231124	142700	743063120	12480	12480	12480	12480	61
288	20231124	142600	742301840	12480	12480	12480	12480	265
289	20231124	142500	738994640	12470	12470	12470	12470	0
290	20231124	142400	738994640	12470	12470	12470	12470	158
291	20231124	142300	737024380	12480	12490	12490	12480	225
292	20231124	142200	734216330	12510	12510	12510	12510	402
293	20231124	142100	729187310	12510	12510	12510	12510	0
294	20231124	142000	729187310	12510	12510	12510	12510	1
295	20231124	141900	729174800	12500	12500	12500	12500	0
296	20231124	141800	729174800	12500	12480	12500	12480	145
297	20231124	141700	727362620	12480	12480	12480	12480	21
298	20231124	141600	727100540	12470	12470	12470	12470	7
299	20231124	141500	727013250	12480	12470	12480	12470	8
300	20231124	141400	726913480	12450	12450	12450	12450	0
301	20231124	141300	726913480	12450	12480	12480	12450	177
302	20231124	141200	724707520	12460	12460	12460	12460	0
303	20231124	141100	724707520	12460	12460	12460	12460	13
304	20231124	141000	724545540	12450	12450	12450	12450	59
305	20231124	140900	723810990	12480	12480	12480	12480	0
306	20231124	140800	723810990	12480	12480	12480	12480	62
307	20231124	140700	723037230	12440	12440	12440	12440	8
308	20231124	140600	722937710	12440	12440	12440	12440	11
309	20231124	140500	722800870	12440	12440	12440	12440	1
310	20231124	140400	722788430	12440	12440	12440	12440	0
311	20231124	140300	722788430	12440	12440	12440	12440	10
312	20231124	140200	722664030	12450	12450	12450	12450	250
313	20231124	140100	719551530	12450	12450	12450	12450	0
314	20231124	140000	719551530	12450	12450	12450	12450	0
315	20231124	135900	719551530	12450	12430	12450	12430	63
316	20231124	135800	718768260	12430	12440	12440	12430	196
317	20231124	135700	716331790	12430	12440	12440	12430	53
318	20231124	135600	715672510	12430	12440	12440	12430	60
319	20231124	135500	714926210	12430	12430	12430	12430	1
320	20231124	135400	714913780	12440	12440	12440	12440	74
321	20231124	135300	713993220	12440	12440	12440	12440	15
322	20231124	135200	713806620	12430	12430	12430	12430	18
323	20231124	135100	713582880	12430	12430	12430	12430	14
324	20231124	135000	713408860	12430	12430	12430	12430	1
325	20231124	134900	713396430	12440	12440	12440	12440	20
326	20231124	134800	713147630	12440	12440	12440	12440	0
327	20231124	134700	713147630	12440	12430	12440	12410	548
328	20231124	134600	706344360	12420	12420	12420	12420	0
329	20231124	134500	706344360	12420	12410	12420	12410	54
330	20231124	134400	705674210	12450	12430	12450	12420	278
331	20231124	134300	702219620	12420	12440	12440	12420	1401
332	20231124	134200	684818430	12420	12420	12420	12420	0
333	20231124	134100	684818430	12420	12430	12430	12420	150
334	20231124	134000	682954530	12450	12460	12460	12450	200
335	20231124	133900	680463580	12460	12460	12460	12460	90
336	20231124	133800	679342180	12450	12450	12450	12450	0
337	20231124	133700	679342180	12450	12450	12450	12450	105
338	20231124	133600	678034930	12500	12500	12500	12500	5
339	20231124	133500	677972430	12500	12500	12500	12500	0
340	20231124	133400	677972430	12500	12500	12500	12500	3
341	20231124	133300	677934930	12500	12500	12500	12500	0
342	20231124	133200	677934930	12500	12500	12500	12500	101
343	20231124	133100	676672430	12520	12520	12520	12520	0
344	20231124	133000	676672430	12520	12420	12520	12410	903
345	20231124	132900	665428230	12430	12430	12430	12430	14
346	20231124	132800	665254210	12430	12430	12430	12430	1
347	20231124	132700	665241780	12410	12410	12410	12410	13
348	20231124	132600	665080450	12410	12410	12410	12410	64
349	20231124	132500	664286210	12400	12400	12400	12400	192
350	20231124	132400	661905410	12400	12400	12400	12400	1000
351	20231124	132300	649505410	12410	12410	12410	12410	2
352	20231124	132200	649480590	12410	12410	12410	12400	490
353	20231124	132100	643403790	12410	12410	12410	12410	1
354	20231124	132000	643391380	12410	12400	12410	12400	104
355	20231124	131900	642101480	12430	12430	12430	12430	60
356	20231124	131800	641355680	12430	12430	12430	12430	0
357	20231124	131700	641355680	12430	12420	12430	12400	1150
358	20231124	131600	627083690	12430	12430	12430	12430	10
359	20231124	131500	626959390	12430	12430	12430	12430	20
360	20231124	131400	626710790	12430	12430	12430	12430	200
361	20231124	131300	624224790	12440	12440	12440	12440	0
362	20231124	131200	624224790	12440	12440	12440	12440	0
363	20231124	131100	624224790	12440	12440	12440	12440	77
364	20231124	131000	623266910	12440	12440	12440	12440	8
365	20231124	130900	623167390	12440	12440	12440	12440	20
366	20231124	130800	622918590	12420	12420	12420	12420	30
367	20231124	130700	622545990	12420	12420	12420	12420	134
368	20231124	130600	620881710	12410	12410	12410	12410	137
369	20231124	130500	619181540	12410	12410	12410	12410	0
370	20231124	130400	619181540	12410	12410	12410	12410	245
371	20231124	130300	616141090	12410	12420	12420	12410	304
372	20231124	130200	612368290	12420	12420	12420	12420	0
373	20231124	130100	612368290	12420	12420	12420	12420	15
374	20231124	130000	612181990	12420	12440	12440	12420	52
375	20231124	125900	611535130	12440	12410	12440	12410	130
376	20231124	125800	609920360	12420	12420	12420	12420	100
377	20231124	125700	608678360	12410	12410	12410	12410	58
378	20231124	125600	607958580	12410	12410	12410	12410	464
379	20231124	125500	602200340	12410	12410	12410	12410	93
380	20231124	125400	601046210	12410	12410	12410	12410	100
381	20231124	125300	599805210	12410	12410	12410	12410	82
382	20231124	125200	598787590	12420	12420	12420	12410	28
383	20231124	125100	598439930	12430	12430	12430	12430	8
384	20231124	125000	598340490	12430	12430	12430	12430	21
385	20231124	124900	598079460	12430	12430	12430	12430	5
386	20231124	124800	598017310	12440	12440	12440	12440	2
387	20231124	124700	597992430	12400	12400	12400	12400	605
388	20231124	124600	590490430	12410	12410	12410	12410	3
389	20231124	124500	590453200	12410	12420	12440	12410	1761
390	20231124	124400	568583060	12430	12430	12430	12430	334
391	20231124	124300	564431440	12440	12440	12440	12440	19
392	20231124	124200	564195080	12440	12430	12440	12430	169
393	20231124	124100	562094370	12440	12440	12440	12440	207
394	20231124	124000	559519290	12450	12450	12450	12450	0
395	20231124	123900	559519290	12450	12450	12450	12450	20
396	20231124	123800	559270290	12450	12450	12450	12450	0
397	20231124	123700	559270290	12450	12450	12450	12450	95
398	20231124	123600	558087540	12450	12450	12450	12450	0
399	20231124	123500	558087540	12450	12450	12450	12450	24
400	20231124	123400	557788740	12450	12450	12450	12450	0
401	20231124	123300	557788740	12450	12450	12450	12440	60
402	20231124	123200	557041760	12450	12440	12450	12440	2
403	20231124	123100	557016870	12440	12440	12440	12440	225
404	20231124	123000	554217870	12430	12430	12430	12430	0
405	20231124	122900	554217870	12430	12430	12430	12430	0
406	20231124	122800	554217870	12430	12430	12440	12430	177
407	20231124	122700	552017700	12450	12450	12450	12450	1
408	20231124	122600	552005250	12430	12450	12450	12430	477
409	20231124	122500	546069980	12450	12450	12450	12450	0
410	20231124	122400	546069980	12450	12460	12460	12450	330
411	20231124	122300	541961420	12450	12450	12450	12450	105
412	20231124	122200	540654170	12450	12450	12450	12450	100
413	20231124	122100	539409170	12450	12460	12460	12450	144
414	20231124	122000	537616280	12450	12470	12470	12450	915
415	20231124	121900	526220370	12470	12480	12480	12470	386
416	20231124	121800	521405130	12490	12490	12490	12490	6
417	20231124	121700	521330190	12490	12500	12500	12490	208
418	20231124	121600	518732220	12500	12500	12500	12480	424
419	20231124	121500	513434620	12490	12460	12490	12460	1137
420	20231124	121400	499249570	12450	12450	12450	12450	0
421	20231124	121300	499249570	12450	12450	12450	12450	0
422	20231124	121200	499249570	12450	12450	12450	12450	0
423	20231124	121100	499249570	12450	12450	12450	12450	2
424	20231124	121000	499224670	12450	12450	12450	12450	0
425	20231124	120900	499224670	12450	12450	12450	12450	8
426	20231124	120800	499125070	12460	12460	12460	12460	40
427	20231124	120700	498626670	12460	12460	12460	12460	1
428	20231124	120600	498614210	12450	12450	12450	12450	3
429	20231124	120500	498576860	12460	12460	12460	12450	136
430	20231124	120400	496882840	12460	12460	12460	12460	0
431	20231124	120300	496882840	12460	12460	12460	12460	5
432	20231124	120200	496820540	12450	12450	12450	12450	0
433	20231124	120100	496820540	12450	12450	12450	12450	0
434	20231124	120000	496820540	12450	12450	12450	12450	55
435	20231124	115900	496135790	12450	12450	12450	12450	112
436	20231124	115800	494741390	12450	12450	12450	12450	0
437	20231124	115700	494741390	12450	12450	12450	12450	701
438	20231124	115600	486013940	12450	12450	12450	12450	0
439	20231124	115500	486013940	12450	12460	12460	12450	295
440	20231124	115400	482341050	12460	12460	12460	12460	100
441	20231124	115300	481095050	12460	12460	12460	12460	0
442	20231124	115200	481095050	12460	12460	12460	12460	0
443	20231124	115100	481095050	12460	12460	12460	12460	0
444	20231124	115000	481095050	12460	12460	12460	12460	0
445	20231124	114900	481095050	12460	12460	12460	12460	0
446	20231124	114800	481095050	12460	12460	12460	12460	0
447	20231124	114700	481095050	12460	12470	12470	12460	65
448	20231124	114600	480284660	12470	12470	12470	12470	30
449	20231124	114500	479910560	12450	12450	12450	12450	0
450	20231124	114400	479910560	12450	12450	12450	12450	0
451	20231124	114300	479910560	12450	12450	12450	12450	0
452	20231124	114200	479910560	12450	12450	12450	12450	1
453	20231124	114100	479898110	12450	12450	12450	12450	181
454	20231124	114000	477644660	12450	12450	12450	12450	20
455	20231124	113900	477395660	12450	12450	12450	12450	60
456	20231124	113800	476648660	12450	12450	12450	12450	62
457	20231124	113700	475876760	12440	12440	12440	12440	3
458	20231124	113600	475839440	12440	12480	12480	12440	2004
459	20231124	113500	450874070	12470	12480	12480	12470	304
460	20231124	113400	447080760	12480	12490	12490	12480	24
461	20231124	113300	446781140	12490	12490	12490	12490	104
462	20231124	113200	445482180	12490	12490	12490	12490	20
463	20231124	113100	445232380	12500	12500	12500	12500	0
464	20231124	113000	445232380	12500	12500	12500	12500	48
465	20231124	112900	444632380	12500	12500	12500	12500	21
466	20231124	112800	444369880	12500	12500	12500	12500	0
467	20231124	112700	444369880	12500	12500	12500	12500	109
468	20231124	112600	443007380	12500	12500	12500	12500	182
469	20231124	112500	440732380	12500	12500	12500	12500	60
470	20231124	112400	439982380	12480	12480	12480	12480	0
471	20231124	112300	439982380	12480	12480	12480	12480	5
472	20231124	112200	439919980	12480	12480	12480	12480	101
473	20231124	112100	438659500	12480	12480	12480	12480	0
474	20231124	112000	438659500	12480	12480	12500	12480	268
475	20231124	111900	435314640	12480	12480	12480	12480	456
476	20231124	111800	429623760	12480	12480	12480	12480	101
477	20231124	111700	428363280	12480	12480	12480	12470	793
478	20231124	111600	418466650	12480	12480	12480	12480	26
479	20231124	111500	418142170	12480	12480	12480	12480	0
480	20231124	111400	418142170	12480	12480	12480	12480	6
481	20231124	111300	418067290	12480	12480	12480	12480	2
482	20231124	111200	418042330	12480	12480	12480	12480	11
483	20231124	111100	417905050	12480	12480	12480	12480	52
484	20231124	111000	417256090	12480	12480	12480	12480	11
485	20231124	110900	417118810	12490	12490	12490	12490	16
486	20231124	110800	416918970	12490	12490	12490	12480	164
487	20231124	110700	414871880	12490	12490	12490	12490	194
488	20231124	110600	412448820	12490	12510	12510	12490	1144
489	20231124	110500	398150220	12510	12510	12510	12510	157
490	20231124	110400	396186150	12510	12510	12510	12510	62
491	20231124	110300	395410530	12510	12510	12510	12510	0
492	20231124	110200	395410530	12510	12510	12510	12510	10
493	20231124	110100	395285430	12510	12510	12510	12510	232
494	20231124	110000	392383110	12510	12510	12510	12510	560
495	20231124	105900	385377510	12510	12510	12510	12510	2
496	20231124	105800	385352490	12510	12510	12510	12510	51
497	20231124	105700	384714480	12510	12520	12520	12510	92
498	20231124	105600	383563540	12520	12520	12520	12520	5
499	20231124	105500	383500940	12520	12510	12520	12510	485
500	20231124	105400	377433550	12520	12530	12530	12520	122
501	20231124	105300	375906100	12530	12530	12530	12530	51
502	20231124	105200	375267070	12530	12530	12530	12530	163
503	20231124	105100	373224680	12540	12540	12540	12540	297
504	20231124	105000	369500300	12540	12560	12560	12540	67
505	20231124	104900	368659420	12560	12560	12560	12550	988
506	20231124	104800	356254700	12560	12560	12560	12560	541
507	20231124	104700	349459740	12560	12560	12560	12560	1
508	20231124	104600	349447180	12550	12550	12550	12550	0
509	20231124	104500	349447180	12550	12550	12550	12550	0
510	20231124	104400	349447180	12550	12550	12550	12550	0
511	20231124	104300	349447180	12550	12550	12550	12550	99
512	20231124	104200	348204730	12550	12560	12560	12550	218
513	20231124	104100	345466750	12570	12570	12570	12570	129
514	20231124	104000	343845220	12570	12560	12570	12560	57
515	20231124	103900	343128840	12550	12540	12550	12540	1068
516	20231124	103800	329731630	12540	12540	12540	12540	202
517	20231124	103700	327198550	12530	12530	12530	12530	63
518	20231124	103600	326409160	12520	12520	12520	12520	26
519	20231124	103500	326083640	12520	12520	12530	12520	56
520	20231124	103400	325382470	12530	12530	12530	12530	0
521	20231124	103300	325382470	12530	12510	12530	12500	201
522	20231124	103200	322868260	12520	12520	12520	12520	22
523	20231124	103100	322592820	12520	12520	12520	12520	142
524	20231124	103000	320814980	12510	12520	12520	12510	242
525	20231124	102900	317785930	12520	12520	12520	12520	0
526	20231124	102800	317785930	12520	12520	12520	12520	0
527	20231124	102700	317785930	12520	12520	12520	12520	0
528	20231124	102600	317785930	12520	12530	12530	12520	451
529	20231124	102500	312136180	12550	12550	12550	12550	0
530	20231124	102400	312136180	12550	12540	12550	12540	59
531	20231124	102300	311396310	12550	12540	12550	12540	11
532	20231124	102200	311258270	12540	12550	12550	12540	144
533	20231124	102100	309452080	12530	12530	12530	12530	50
534	20231124	102000	308825580	12530	12530	12530	12530	3
535	20231124	101900	308787990	12530	12530	12530	12530	32
536	20231124	101800	308387030	12520	12520	12520	12520	407
537	20231124	101700	303291390	12530	12530	12530	12530	0
538	20231124	101600	303291390	12530	12530	12530	12530	191
539	20231124	101500	300898160	12530	12530	12530	12530	15
540	20231124	101400	300710210	12530	12530	12530	12530	0
541	20231124	101300	300710210	12530	12530	12530	12530	0
542	20231124	101200	300710210	12530	12530	12570	12530	11
543	20231124	101100	300572160	12550	12550	12550	12550	0
544	20231124	101000	300572160	12550	12530	12580	12520	345
545	20231124	100900	296252300	12520	12530	12530	12520	82
546	20231124	100800	295225600	12520	12540	12560	12520	739
547	20231124	100700	285968780	12590	12590	12590	12590	1
548	20231124	100600	285956190	12590	12590	12590	12590	0
549	20231124	100500	285956190	12590	12580	12590	12580	732
550	20231124	100400	276740930	12530	12540	12540	12530	500
551	20231124	100300	270474770	12550	12550	12550	12550	1
552	20231124	100200	270462220	12550	12550	12550	12550	48
553	20231124	100100	269859820	12550	12550	12550	12550	20
554	20231124	100000	269608820	12550	12600	12600	12550	403
555	20231124	095900	264551120	12550	12550	12550	12550	8
556	20231124	095800	264450720	12550	12550	12550	12550	0
557	20231124	095700	264450720	12550	12550	12550	12550	7
558	20231124	095600	264362870	12560	12550	12560	12550	33
559	20231124	095500	263948690	12550	12550	12550	12550	134
560	20231124	095400	262266990	12550	12550	12550	12550	1
561	20231124	095300	262254440	12540	12540	12540	12540	0
562	20231124	095200	262254440	12540	12540	12540	12540	1
563	20231124	095100	262241900	12540	12540	12540	12540	0
564	20231124	095000	262241900	12540	12550	12550	12540	305
565	20231124	094900	258415700	12550	12570	12570	12550	150
566	20231124	094800	256532200	12570	12570	12570	12570	336
567	20231124	094700	252308680	12550	12550	12550	12550	0
568	20231124	094600	252308680	12550	12610	12610	12550	60
569	20231124	094500	251553030	12600	12600	12600	12600	345
570	20231124	094400	247206030	12600	12600	12600	12600	17
571	20231124	094300	246991830	12540	12540	12540	12540	12
572	20231124	094200	246841350	12540	12550	12550	12540	124
573	20231124	094100	245285160	12540	12560	12560	12540	64
574	20231124	094000	244481450	12570	12610	12610	12570	1207
575	20231124	093900	229280350	12600	12610	12620	12600	128
576	20231124	093800	227666740	12620	12620	12620	12610	25
577	20231124	093700	227351250	12610	12610	12610	12610	25
578	20231124	093600	227036000	12610	12620	12620	12610	36
579	20231124	093500	226581930	12620	12620	12620	12620	113
580	20231124	093400	225155870	12620	12630	12630	12620	662
581	20231124	093300	216796140	12630	12610	12630	12610	638
582	20231124	093200	208746580	12620	12610	12620	12610	414
583	20231124	093100	203523030	12610	12590	12610	12590	1033
584	20231124	093000	190503380	12590	12590	12590	12590	43
585	20231124	092900	189962010	12580	12580	12580	12580	115
586	20231124	092800	188515310	12550	12550	12550	12550	352
587	20231124	092700	184097710	12540	12530	12550	12530	204
588	20231124	092600	181541290	12520	12520	12520	12520	478
589	20231124	092500	175556730	12510	12500	12510	12500	247
590	20231124	092400	172467170	12500	12490	12500	12490	35
591	20231124	092300	172029920	12460	12460	12460	12460	1152
592	20231124	092200	157676000	12460	12460	12460	12460	0
593	20231124	092100	157676000	12460	12430	12460	12420	40
594	20231124	092000	157179100	12410	12450	12460	12400	2680
595	20231124	091900	123896260	12520	12520	12520	12520	0
596	20231124	091800	123896260	12520	12520	12520	12430	769
597	20231124	091700	114324530	12500	12500	12500	12500	10
598	20231124	091600	114199530	12500	12500	12500	12500	2
599	20231124	091500	114174530	12500	12500	12500	12500	1
600	20231124	091400	114162030	12500	12500	12520	12500	322
601	20231124	091300	110132910	12500	12430	12500	12430	258
602	20231124	091200	106920380	12420	12430	12430	12420	296
603	20231124	091100	103242980	12450	12450	12450	12450	1
604	20231124	091000	103230530	12440	12460	12520	12430	1373
605	20231124	090900	86137090	12460	12520	12520	12460	228
606	20231124	090800	83292550	12530	12460	12530	12460	117
607	20231124	090700	81830600	12460	12550	12550	12460	788
608	20231124	090600	71984700	12600	12600	12600	12600	629
609	20231124	090500	64059300	12610	12590	12610	12590	404
610	20231124	090400	58967260	12620	12370	12630	12370	1051
611	20231124	090300	45955510	12370	12450	12470	12370	1722
612	20231124	090200	24609410	12480	12540	12540	12450	1264
613	20231124	090100	8814370	12540	12570	12570	12530	98
614	20231124	090000	7585050	12570	12590	12630	12570	603