KissMeData/035150/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191600	866504460	9140	9140	9140	9140	1680
3	20231124	191500	866504460	9140	9140	9140	9140	0
4	20231124	191400	866504460	9140	9140	9140	9140	0
5	20231124	191300	866504460	9140	9140	9140	9140	0
6	20231124	191200	866504460	9140	9140	9140	9140	0
7	20231124	191100	866504460	9140	9140	9140	9140	0
8	20231124	191000	866504460	9140	9140	9140	9140	0
9	20231124	190900	866504460	9140	9140	9140	9140	0
10	20231124	190800	866504460	9140	9140	9140	9140	0
11	20231124	190700	866504460	9140	9140	9140	9140	0
12	20231124	190600	866504460	9140	9140	9140	9140	0
13	20231124	190500	866504460	9140	9140	9140	9140	0
14	20231124	190400	866504460	9140	9140	9140	9140	0
15	20231124	190300	866504460	9140	9140	9140	9140	0
16	20231124	190200	866504460	9140	9140	9140	9140	0
17	20231124	190100	866504460	9140	9140	9140	9140	0
18	20231124	190000	866504460	9140	9140	9140	9140	0
19	20231124	185900	866504460	9140	9140	9140	9140	0
20	20231124	185800	866504460	9140	9140	9140	9140	0
21	20231124	185700	866504460	9140	9140	9140	9140	0
22	20231124	185600	866504460	9140	9140	9140	9140	0
23	20231124	185500	866504460	9140	9140	9140	9140	0
24	20231124	185400	866504460	9140	9140	9140	9140	0
25	20231124	185300	866504460	9140	9140	9140	9140	0
26	20231124	185200	866504460	9140	9140	9140	9140	0
27	20231124	185100	866504460	9140	9140	9140	9140	0
28	20231124	185000	866504460	9140	9140	9140	9140	0
29	20231124	184900	866504460	9140	9140	9140	9140	0
30	20231124	184800	866504460	9140	9140	9140	9140	0
31	20231124	184700	866504460	9140	9140	9140	9140	0
32	20231124	184600	866504460	9140	9140	9140	9140	1680
33	20231124	184500	866504460	9140	9140	9140	9140	0
34	20231124	184400	866504460	9140	9140	9140	9140	0
35	20231124	184300	866504460	9140	9140	9140	9140	0
36	20231124	184200	866504460	9140	9140	9140	9140	0
37	20231124	184100	866504460	9140	9140	9140	9140	0
38	20231124	184000	866504460	9140	9140	9140	9140	0
39	20231124	183900	866504460	9140	9140	9140	9140	0
40	20231124	183800	866504460	9140	9140	9140	9140	0
41	20231124	183700	866504460	9140	9140	9140	9140	0
42	20231124	183600	866504460	9140	9140	9140	9140	0
43	20231124	183500	866504460	9140	9140	9140	9140	0
44	20231124	183400	866504460	9140	9140	9140	9140	0
45	20231124	183300	866504460	9140	9140	9140	9140	0
46	20231124	183200	866504460	9140	9140	9140	9140	0
47	20231124	183100	866504460	9140	9140	9140	9140	0
48	20231124	183000	866504460	9140	9140	9140	9140	0
49	20231124	182900	866504460	9140	9140	9140	9140	0
50	20231124	182800	866504460	9140	9140	9140	9140	0
51	20231124	182700	866504460	9140	9140	9140	9140	0
52	20231124	182600	866504460	9140	9140	9140	9140	0
53	20231124	182500	866504460	9140	9140	9140	9140	0
54	20231124	182400	866504460	9140	9140	9140	9140	0
55	20231124	182300	866504460	9140	9140	9140	9140	0
56	20231124	182200	866504460	9140	9140	9140	9140	0
57	20231124	182100	866504460	9140	9140	9140	9140	0
58	20231124	182000	866504460	9140	9140	9140	9140	0
59	20231124	181900	866504460	9140	9140	9140	9140	0
60	20231124	181800	866504460	9140	9140	9140	9140	0
61	20231124	181700	866504460	9140	9140	9140	9140	0
62	20231124	181600	866504460	9140	9140	9140	9140	1680
63	20231124	181500	866504460	9140	9140	9140	9140	0
64	20231124	181400	866504460	9140	9140	9140	9140	0
65	20231124	181300	866504460	9140	9140	9140	9140	0
66	20231124	181200	866504460	9140	9140	9140	9140	0
67	20231124	181100	866504460	9140	9140	9140	9140	0
68	20231124	181000	866504460	9140	9140	9140	9140	0
69	20231124	180900	866504460	9140	9140	9140	9140	0
70	20231124	180800	866504460	9140	9140	9140	9140	0
71	20231124	180700	866504460	9140	9140	9140	9140	0
72	20231124	180600	866504460	9140	9140	9140	9140	0
73	20231124	180500	866504460	9140	9140	9140	9140	0
74	20231124	180400	866504460	9140	9140	9140	9140	0
75	20231124	180300	866504460	9140	9140	9140	9140	0
76	20231124	180200	866504460	9140	9140	9140	9140	0
77	20231124	180100	866504460	9140	9140	9140	9140	0
78	20231124	180000	866504460	9140	9140	9140	9140	0
79	20231124	175900	866504460	9140	9140	9140	9140	0
80	20231124	175800	866504460	9140	9140	9140	9140	0
81	20231124	175700	866504460	9140	9140	9140	9140	0
82	20231124	175600	866504460	9140	9140	9140	9140	0
83	20231124	175500	866504460	9140	9140	9140	9140	0
84	20231124	175400	866504460	9140	9140	9140	9140	0
85	20231124	175300	866504460	9140	9140	9140	9140	0
86	20231124	175200	866504460	9140	9140	9140	9140	0
87	20231124	175100	866504460	9140	9140	9140	9140	0
88	20231124	175000	866504460	9140	9140	9140	9140	0
89	20231124	174900	866504460	9140	9140	9140	9140	0
90	20231124	174800	866504460	9140	9140	9140	9140	0
91	20231124	174700	866504460	9140	9140	9140	9140	0
92	20231124	174600	866504460	9140	9140	9140	9140	1680
93	20231124	174500	866504460	9140	9140	9140	9140	0
94	20231124	174400	866504460	9140	9140	9140	9140	0
95	20231124	174300	866504460	9140	9140	9140	9140	0
96	20231124	174200	866504460	9140	9140	9140	9140	0
97	20231124	174100	866504460	9140	9140	9140	9140	0
98	20231124	174000	866504460	9140	9140	9140	9140	0
99	20231124	173900	866504460	9140	9140	9140	9140	0
100	20231124	173800	866504460	9140	9140	9140	9140	0
101	20231124	173700	866504460	9140	9140	9140	9140	0
102	20231124	173600	866504460	9140	9140	9140	9140	0
103	20231124	173500	866504460	9140	9140	9140	9140	0
104	20231124	173400	866504460	9140	9140	9140	9140	0
105	20231124	173300	866504460	9140	9140	9140	9140	0
106	20231124	173200	866504460	9140	9140	9140	9140	0
107	20231124	173100	866504460	9140	9140	9140	9140	0
108	20231124	173000	866504460	9140	9140	9140	9140	0
109	20231124	172900	866504460	9140	9140	9140	9140	0
110	20231124	172800	866504460	9140	9140	9140	9140	0
111	20231124	172700	866504460	9140	9140	9140	9140	0
112	20231124	172600	866504460	9140	9140	9140	9140	0
113	20231124	172500	866504460	9140	9140	9140	9140	0
114	20231124	172400	866504460	9140	9140	9140	9140	0
115	20231124	172300	866504460	9140	9140	9140	9140	0
116	20231124	172200	866504460	9140	9140	9140	9140	0
117	20231124	172100	866504460	9140	9140	9140	9140	0
118	20231124	172000	866504460	9140	9140	9140	9140	0
119	20231124	171900	866504460	9140	9140	9140	9140	0
120	20231124	171800	866504460	9140	9140	9140	9140	0
121	20231124	171700	866504460	9140	9140	9140	9140	0
122	20231124	171600	866504460	9140	9140	9140	9140	1680
123	20231124	171500	866504460	9140	9140	9140	9140	0
124	20231124	171400	866504460	9140	9140	9140	9140	0
125	20231124	171300	866504460	9140	9140	9140	9140	0
126	20231124	171200	866504460	9140	9140	9140	9140	0
127	20231124	171100	866504460	9140	9140	9140	9140	0
128	20231124	171000	866504460	9140	9140	9140	9140	0
129	20231124	170900	866504460	9140	9140	9140	9140	0
130	20231124	170800	866504460	9140	9140	9140	9140	0
131	20231124	170700	866504460	9140	9140	9140	9140	0
132	20231124	170600	866504460	9140	9140	9140	9140	0
133	20231124	170500	866504460	9140	9140	9140	9140	0
134	20231124	170400	866504460	9140	9140	9140	9140	0
135	20231124	170300	866504460	9140	9140	9140	9140	0
136	20231124	170200	866504460	9140	9140	9140	9140	0
137	20231124	170100	866504460	9140	9140	9140	9140	0
138	20231124	170000	866504460	9140	9140	9140	9140	0
139	20231124	165900	866504460	9140	9140	9140	9140	0
140	20231124	165800	866504460	9140	9140	9140	9140	0
141	20231124	165700	866504460	9140	9140	9140	9140	0
142	20231124	165600	866504460	9140	9140	9140	9140	0
143	20231124	165500	866504460	9140	9140	9140	9140	0
144	20231124	165400	866504460	9140	9140	9140	9140	0
145	20231124	165300	866504460	9140	9140	9140	9140	0
146	20231124	165200	866504460	9140	9140	9140	9140	0
147	20231124	165100	866504460	9140	9140	9140	9140	0
148	20231124	165000	866504460	9140	9140	9140	9140	0
149	20231124	164900	866504460	9140	9140	9140	9140	0
150	20231124	164800	866504460	9140	9140	9140	9140	0
151	20231124	164700	866504460	9140	9140	9140	9140	0
152	20231124	164600	866504460	9140	9140	9140	9140	1680
153	20231124	164500	866504460	9140	9140	9140	9140	0
154	20231124	164400	866504460	9140	9140	9140	9140	0
155	20231124	164300	866504460	9140	9140	9140	9140	0
156	20231124	164200	866504460	9140	9140	9140	9140	0
157	20231124	164100	866504460	9140	9140	9140	9140	0
158	20231124	164000	866504460	9140	9140	9140	9140	0
159	20231124	163900	866504460	9140	9140	9140	9140	0
160	20231124	163800	866504460	9140	9140	9140	9140	0
161	20231124	163700	866504460	9140	9140	9140	9140	0
162	20231124	163600	866504460	9140	9140	9140	9140	0
163	20231124	163500	866504460	9140	9140	9140	9140	0
164	20231124	163400	866504460	9140	9140	9140	9140	0
165	20231124	163300	866504460	9140	9140	9140	9140	0
166	20231124	163200	866504460	9140	9140	9140	9140	0
167	20231124	163100	866504460	9140	9140	9140	9140	0
168	20231124	163000	866504460	9140	9140	9140	9140	0
169	20231124	162900	866504460	9140	9140	9140	9140	0
170	20231124	162800	866504460	9140	9140	9140	9140	0
171	20231124	162700	866504460	9140	9140	9140	9140	0
172	20231124	162600	866504460	9140	9140	9140	9140	0
173	20231124	162500	866504460	9140	9140	9140	9140	0
174	20231124	162400	866504460	9140	9140	9140	9140	0
175	20231124	162300	866504460	9140	9140	9140	9140	0
176	20231124	162200	866504460	9140	9140	9140	9140	0
177	20231124	162100	866504460	9140	9140	9140	9140	0
178	20231124	162000	866504460	9140	9140	9140	9140	0
179	20231124	161900	866504460	9140	9140	9140	9140	0
180	20231124	161800	866504460	9140	9140	9140	9140	0
181	20231124	161700	866504460	9140	9140	9140	9140	0
182	20231124	161600	866504460	9140	9140	9140	9140	1680
183	20231124	161500	866504460	9140	9140	9140	9140	0
184	20231124	161400	866504460	9140	9140	9140	9140	0
185	20231124	161300	866504460	9140	9140	9140	9140	0
186	20231124	161200	866504460	9140	9140	9140	9140	0
187	20231124	161100	866504460	9140	9140	9140	9140	0
188	20231124	161000	866504460	9140	9140	9140	9140	0
189	20231124	160900	866504460	9140	9140	9140	9140	0
190	20231124	160800	866504460	9140	9140	9140	9140	0
191	20231124	160700	866504460	9140	9140	9140	9140	0
192	20231124	160600	866504460	9140	9140	9140	9140	0
193	20231124	160500	866504460	9140	9140	9140	9140	0
194	20231124	160400	866504460	9140	9140	9140	9140	0
195	20231124	160300	866504460	9140	9140	9140	9140	0
196	20231124	160200	866504460	9140	9140	9140	9140	0
197	20231124	160100	866504460	9140	9140	9140	9140	0
198	20231124	160000	866504460	9140	9140	9140	9140	0
199	20231124	155900	866504460	9140	9140	9140	9140	0
200	20231124	155800	866504460	9140	9140	9140	9140	0
201	20231124	155700	866504460	9140	9140	9140	9140	0
202	20231124	155600	866504460	9140	9140	9140	9140	0
203	20231124	155500	866504460	9140	9140	9140	9140	0
204	20231124	155400	866504460	9140	9140	9140	9140	0
205	20231124	155300	866504460	9140	9140	9140	9140	0
206	20231124	155200	866504460	9140	9140	9140	9140	0
207	20231124	155100	866504460	9140	9140	9140	9140	0
208	20231124	155000	866504460	9140	9140	9140	9140	0
209	20231124	154900	866504460	9140	9140	9140	9140	0
210	20231124	154800	866504460	9140	9140	9140	9140	0
211	20231124	154700	866504460	9140	9140	9140	9140	0
212	20231124	154600	866504460	9140	9140	9140	9140	1680
213	20231124	154500	866504460	9140	9140	9140	9140	0
214	20231124	154400	866504460	9140	9140	9140	9140	0
215	20231124	154300	866504460	9140	9140	9140	9140	0
216	20231124	154200	866504460	9140	9140	9140	9140	0
217	20231124	154100	866504460	9140	9140	9140	9140	0
218	20231124	154000	866504460	9140	9140	9140	9140	0
219	20231124	153900	866504460	9140	9140	9140	9140	0
220	20231124	153800	866504460	9140	9140	9140	9140	0
221	20231124	153700	866504460	9140	9140	9140	9140	0
222	20231124	153600	866504460	9140	9140	9140	9140	0
223	20231124	153500	866504460	9140	9140	9140	9140	0
224	20231124	153400	866504460	9140	9140	9140	9140	0
225	20231124	153300	866504460	9140	9140	9140	9140	0
226	20231124	153200	866504460	9140	9140	9140	9140	0
227	20231124	153100	866504460	9140	9140	9140	9140	0
228	20231124	153000	866504460	9140	9140	9140	9140	1680
229	20231124	152900	851149260	9170	9170	9170	9170	0
230	20231124	152800	851149260	9170	9170	9170	9170	0
231	20231124	152700	851149260	9170	9170	9170	9170	0
232	20231124	152600	851149260	9170	9170	9170	9170	0
233	20231124	152500	851149260	9170	9170	9170	9170	0
234	20231124	152400	851149260	9170	9170	9170	9170	0
235	20231124	152300	851149260	9170	9170	9170	9170	0
236	20231124	152200	851149260	9170	9170	9170	9170	0
237	20231124	152100	851149260	9170	9170	9170	9170	0
238	20231124	152000	851149260	9170	9170	9170	9170	0
239	20231124	151900	851149260	9170	9170	9170	9170	0
240	20231124	151800	851149260	9170	9170	9170	9170	75
241	20231124	151700	850461510	9170	9170	9170	9170	10
242	20231124	151600	850369810	9170	9170	9170	9170	5
243	20231124	151500	850323960	9170	9110	9170	9110	14
244	20231124	151400	850195800	9170	9130	9180	9110	1858
245	20231124	151300	833260890	9170	9170	9180	9170	13
246	20231124	151200	833141670	9180	9160	9180	9160	150
247	20231124	151100	831764690	9130	9130	9130	9130	0
248	20231124	151000	831764690	9130	9120	9130	9120	8
249	20231124	150900	831691660	9120	9120	9120	9120	9
250	20231124	150800	831609580	9130	9120	9130	9120	246
251	20231124	150700	829364630	9120	9130	9130	9120	358
252	20231124	150600	826096170	9130	9170	9170	9130	1011
253	20231124	150500	816865320	9140	9140	9140	9140	9
254	20231124	150400	816783060	9170	9160	9170	9160	36
255	20231124	150300	816452970	9130	9130	9130	9130	0
256	20231124	150200	816452970	9130	9160	9160	9130	109
257	20231124	150100	815454780	9160	9160	9160	9160	166
258	20231124	150000	813934220	9160	9160	9160	9160	9
259	20231124	145900	813851780	9180	9160	9180	9160	20
260	20231124	145800	813668320	9170	9170	9170	9170	0
261	20231124	145700	813668320	9170	9160	9170	9140	15
262	20231124	145600	813530990	9170	9170	9170	9170	8
263	20231124	145500	813457630	9130	9180	9180	9130	24
264	20231124	145400	813237810	9180	9160	9180	9160	72
265	20231124	145300	812577610	9180	9160	9180	9150	11
266	20231124	145200	812476710	9130	9160	9160	9130	14
267	20231124	145100	812348610	9160	9130	9160	9130	3
268	20231124	145000	812321170	9160	9160	9160	9130	15
269	20231124	144900	812183890	9150	9150	9150	9150	300
270	20231124	144800	809438890	9170	9130	9180	9130	22
271	20231124	144700	809237610	9120	9120	9120	9120	0
272	20231124	144600	809237610	9120	9120	9120	9120	1
273	20231124	144500	809228490	9120	9160	9160	9120	15
274	20231124	144400	809091410	9160	9160	9160	9160	12
275	20231124	144300	808981490	9170	9170	9170	9130	24
276	20231124	144200	808761770	9120	9150	9150	9120	501
277	20231124	144100	804189250	9150	9150	9150	9140	97
278	20231124	144000	803301710	9150	9130	9150	9130	11
279	20231124	143900	803201240	9130	9130	9130	9130	0
280	20231124	143800	803201240	9130	9170	9170	9130	16
281	20231124	143700	803054880	9170	9130	9170	9120	643
282	20231124	143600	797188780	9130	9150	9150	9130	61
283	20231124	143500	796630890	9150	9160	9170	9150	14
284	20231124	143400	796502680	9170	9120	9170	9120	229
285	20231124	143300	794407870	9120	9190	9190	9110	2981
286	20231124	143200	767193600	9200	9200	9200	9200	1
287	20231124	143100	767184400	9160	9200	9200	9160	2
288	20231124	143000	767166040	9160	9190	9200	9160	14
289	20231124	142900	767037360	9200	9200	9200	9200	7
290	20231124	142800	766972960	9200	9210	9210	9160	15
291	20231124	142700	766835220	9210	9170	9210	9160	1002
292	20231124	142600	757652060	9210	9200	9210	9170	513
293	20231124	142500	752940770	9200	9200	9200	9200	100
294	20231124	142400	752020770	9200	9210	9210	9200	9
295	20231124	142300	751937900	9200	9210	9210	9200	20
296	20231124	142200	751753780	9210	9210	9210	9200	9
297	20231124	142100	751670910	9210	9210	9210	9200	15
298	20231124	142000	751532840	9200	9200	9200	9200	592
299	20231124	141900	746086440	9200	9200	9200	9200	200
300	20231124	141800	744246440	9200	9210	9210	9200	67
301	20231124	141700	743629480	9200	9200	9210	9200	9
302	20231124	141600	743546610	9200	9210	9210	9200	21
303	20231124	141500	743353280	9210	9210	9210	9200	5
304	20231124	141400	743307250	9210	9210	9210	9210	1
305	20231124	141300	743298040	9200	9200	9200	9200	9
306	20231124	141200	743215240	9200	9210	9210	9200	7
307	20231124	141100	743150780	9200	9210	9210	9200	18
308	20231124	141000	742985110	9210	9210	9210	9210	57
309	20231124	140900	742460140	9210	9210	9210	9200	11
310	20231124	140800	742358920	9200	9180	9200	9180	72
311	20231124	140700	741696540	9200	9190	9200	9190	7
312	20231124	140600	741632160	9200	9180	9200	9170	219
313	20231124	140500	739621720	9210	9210	9210	9180	28
314	20231124	140400	739364440	9210	9180	9210	9180	40
315	20231124	140300	738997210	9210	9180	9210	9180	11
316	20231124	140200	738895960	9210	9210	9210	9210	7
317	20231124	140100	738831490	9210	9210	9210	9180	17
318	20231124	140000	738675170	9200	9210	9210	9200	1560
319	20231124	135900	724308470	9210	9220	9220	9210	17
320	20231124	135800	724151830	9220	9210	9220	9210	2
321	20231124	135700	724133400	9220	9210	9220	9210	32
322	20231124	135600	723838620	9200	9200	9200	9200	9
323	20231124	135500	723755820	9220	9220	9220	9220	0
324	20231124	135400	723755820	9220	9200	9220	9200	10
325	20231124	135300	723663790	9220	9200	9220	9200	2
326	20231124	135200	723645370	9210	9220	9220	9210	6
327	20231124	135100	723590100	9200	9210	9220	9200	19
328	20231124	135000	723415180	9210	9210	9210	9210	30
329	20231124	134900	723138880	9220	9220	9220	9200	11
330	20231124	134800	723037640	9200	9200	9200	9200	1
331	20231124	134700	723028440	9220	9210	9230	9210	112
332	20231124	134600	721995900	9240	9240	9240	9240	0
333	20231124	134500	721995900	9240	9240	9240	9240	33
334	20231124	134400	721690980	9240	9200	9250	9200	22
335	20231124	134300	721488270	9260	9260	9260	9260	0
336	20231124	134200	721488270	9260	9200	9260	9200	10
337	20231124	134100	721396210	9260	9190	9260	9190	53
338	20231124	134000	720908500	9200	9200	9200	9200	0
339	20231124	133900	720908500	9200	9200	9200	9180	678
340	20231124	133800	714671080	9210	9190	9210	9190	352
341	20231124	133700	711432870	9190	9190	9200	9190	136
342	20231124	133600	710183020	9200	9230	9230	9200	2751
343	20231124	133500	684854230	9230	9230	9230	9230	2
344	20231124	133400	684835770	9230	9230	9230	9230	11
345	20231124	133300	684734240	9230	9230	9230	9230	1
346	20231124	133200	684725010	9230	9230	9230	9230	8
347	20231124	133100	684651170	9240	9230	9240	9230	103
348	20231124	133000	683699470	9240	9240	9240	9240	1
349	20231124	132900	683690230	9230	9230	9230	9230	11
350	20231124	132800	683588700	9230	9230	9230	9230	1
351	20231124	132700	683579470	9230	9240	9240	9220	16
352	20231124	132600	683431820	9230	9230	9230	9230	24
353	20231124	132500	683210300	9230	9230	9230	9230	24
354	20231124	132400	682988780	9230	9230	9230	9230	45
355	20231124	132300	682573430	9230	9230	9230	9230	37
356	20231124	132200	682231920	9220	9220	9220	9220	8
357	20231124	132100	682158160	9210	9230	9230	9210	949
358	20231124	132000	673406970	9230	9220	9230	9220	11
359	20231124	131900	673305540	9250	9250	9250	9250	1
360	20231124	131800	673296290	9240	9230	9250	9230	1008
361	20231124	131700	663982390	9240	9210	9240	9210	104
362	20231124	131600	663022940	9200	9200	9200	9200	0
363	20231124	131500	663022940	9200	9210	9210	9200	9
364	20231124	131400	662940100	9220	9220	9220	9220	1
365	20231124	131300	662930880	9210	9200	9210	9200	3
366	20231124	131200	662903270	9200	9200	9200	9200	10
367	20231124	131100	662811270	9220	9210	9220	9210	3
368	20231124	131000	662783630	9200	9200	9200	9200	41
369	20231124	130900	662406430	9220	9210	9220	9200	520
370	20231124	130800	657617410	9200	9200	9200	9200	354
371	20231124	130700	654360610	9200	9200	9220	9200	380
372	20231124	130600	650864590	9220	9200	9220	9200	38
373	20231124	130500	650514910	9210	9230	9230	9210	192
374	20231124	130400	648746550	9220	9220	9220	9220	95
375	20231124	130300	647870650	9220	9220	9220	9220	8
376	20231124	130200	647796890	9230	9230	9230	9230	51
377	20231124	130100	647326160	9250	9240	9250	9230	550
378	20231124	130000	642248760	9240	9260	9260	9240	35
379	20231124	125900	641924820	9250	9250	9250	9250	73
380	20231124	125800	641249570	9240	9240	9240	9240	9
381	20231124	125700	641166410	9250	9250	9250	9250	361
382	20231124	125600	637827160	9250	9260	9260	9250	4
383	20231124	125500	637790150	9250	9260	9260	9250	9
384	20231124	125400	637706890	9250	9260	9260	9250	6
385	20231124	125300	637651340	9250	9250	9250	9250	153
386	20231124	125200	636236090	9240	9240	9240	9240	2
387	20231124	125100	636217610	9240	9240	9240	9240	2
388	20231124	125000	636199130	9240	9240	9240	9240	9
389	20231124	124900	636115970	9240	9240	9240	9240	2
390	20231124	124800	636097490	9240	9240	9240	9240	8
391	20231124	124700	636023570	9240	9240	9240	9240	1
392	20231124	124600	636014330	9240	9240	9240	9240	9
393	20231124	124500	635931170	9270	9270	9270	9270	0
394	20231124	124400	635931170	9270	9270	9270	9270	0
395	20231124	124300	635931170	9270	9240	9270	9240	14
396	20231124	124200	635801660	9280	9250	9280	9250	6
397	20231124	124100	635746110	9240	9240	9240	9240	11
398	20231124	124000	635644470	9240	9240	9240	9240	0
399	20231124	123900	635644470	9240	9240	9240	9240	0
400	20231124	123800	635644470	9240	9240	9240	9240	8
401	20231124	123700	635570550	9240	9240	9240	9240	1
402	20231124	123600	635561310	9280	9240	9280	9240	29
403	20231124	123500	635293130	9240	9240	9240	9240	1
404	20231124	123400	635283890	9240	9240	9240	9240	0
405	20231124	123300	635283890	9240	9240	9240	9240	9
406	20231124	123200	635200730	9240	9240	9240	9240	1
407	20231124	123100	635191490	9250	9250	9250	9250	359
408	20231124	123000	631870740	9270	9270	9270	9270	0
409	20231124	122900	631870740	9270	9270	9270	9270	47
410	20231124	122800	631435050	9260	9260	9260	9260	37
411	20231124	122700	631092430	9250	9280	9280	9250	34
412	20231124	122600	630776940	9250	9270	9270	9250	44
413	20231124	122500	630369220	9280	9280	9280	9280	540
414	20231124	122400	625358020	9270	9250	9270	9250	49
415	20231124	122300	624903950	9280	9280	9280	9280	43
416	20231124	122200	624504910	9250	9280	9290	9250	52
417	20231124	122100	624022150	9250	9290	9290	9250	113
418	20231124	122000	622974070	9290	9290	9290	9290	45
419	20231124	121900	622556020	9290	9280	9290	9280	136
420	20231124	121800	621292920	9280	9290	9290	9250	61
421	20231124	121700	620726640	9280	9280	9280	9280	3
422	20231124	121600	620698800	9250	9280	9290	9250	54
423	20231124	121500	620197580	9280	9280	9280	9280	25
424	20231124	121400	619965580	9290	9250	9290	9250	38
425	20231124	121300	619612920	9280	9250	9280	9250	34
426	20231124	121200	619297430	9290	9290	9290	9290	30
427	20231124	121100	619018730	9250	9280	9280	9250	45
428	20231124	121000	618601370	9290	9290	9290	9290	29
429	20231124	120900	618331960	9290	9280	9290	9250	72
430	20231124	120800	617663420	9290	9280	9290	9250	119
431	20231124	120700	616558330	9280	9280	9280	9280	1
432	20231124	120600	616549050	9250	9290	9290	9250	46
433	20231124	120500	616122070	9280	9280	9280	9280	40
434	20231124	120400	615750870	9250	9290	9290	9250	44
435	20231124	120300	615342430	9250	9280	9280	9250	37
436	20231124	120200	614999100	9290	9270	9290	9270	55
437	20231124	120100	614488530	9270	9270	9270	9270	354
438	20231124	120000	611206950	9290	9290	9290	9290	41
439	20231124	115900	610826060	9300	9280	9300	9270	48
440	20231124	115800	610379850	9310	9300	9310	9280	63
441	20231124	115700	609793670	9280	9310	9310	9280	52
442	20231124	115600	609310150	9310	9320	9320	9310	30
443	20231124	115500	609030840	9310	9280	9320	9280	122
444	20231124	115400	607897040	9320	9280	9320	9280	67
445	20231124	115300	607273560	9330	9330	9330	9320	157
446	20231124	115200	605808760	9330	9320	9330	9270	112
447	20231124	115100	604765340	9320	9320	9320	9320	233
448	20231124	115000	602593780	9320	9320	9320	9280	56
449	20231124	114900	602071940	9310	9310	9320	9310	48
450	20231124	114800	601624680	9320	9300	9320	9300	46
451	20231124	114700	601196120	9310	9310	9310	9300	73
452	20231124	114600	600516570	9310	9300	9310	9300	40
453	20231124	114500	600144180	9310	9300	9310	9300	25
454	20231124	114400	599911670	9290	9290	9300	9290	13
455	20231124	114300	599790890	9300	9300	9300	9300	38
456	20231124	114200	599437490	9300	9300	9300	9290	43
457	20231124	114100	599037680	9300	9300	9310	9300	84
458	20231124	114000	598256080	9300	9280	9300	9270	629
459	20231124	113900	592424000	9310	9290	9310	9280	234
460	20231124	113800	590250350	9320	9310	9320	9300	166
461	20231124	113700	588704530	9310	9310	9310	9300	50
462	20231124	113600	588239120	9310	9320	9320	9310	1062
463	20231124	113500	578341410	9320	9310	9320	9310	47
464	20231124	113400	577903450	9310	9320	9320	9310	35
465	20231124	113300	577577280	9320	9310	9320	9310	319
466	20231124	113200	574607380	9310	9300	9310	9290	53
467	20231124	113100	574114130	9300	9300	9300	9300	23
468	20231124	113000	573900230	9310	9300	9310	9290	49
469	20231124	112900	573444160	9310	9310	9310	9310	38
470	20231124	112800	573090380	9310	9310	9310	9300	239
471	20231124	112700	570865800	9300	9300	9310	9300	448
472	20231124	112600	566699070	9300	9310	9310	9300	1094
473	20231124	112500	556524540	9310	9300	9310	9290	508
474	20231124	112400	551798490	9300	9300	9300	9300	30
475	20231124	112300	551519490	9300	9290	9310	9290	43
476	20231124	112200	551119670	9310	9310	9310	9310	84
477	20231124	112100	550337630	9310	9310	9310	9310	549
478	20231124	112000	545226440	9320	9290	9320	9290	42
479	20231124	111900	544835270	9320	9280	9320	9280	1029
480	20231124	111800	535255150	9290	9270	9290	9270	346
481	20231124	111700	532046870	9290	9300	9300	9280	131
482	20231124	111600	530830050	9300	9270	9300	9270	769
483	20231124	111500	523700520	9250	9270	9270	9250	57
484	20231124	111400	523172460	9270	9250	9270	9250	1022
485	20231124	111300	513701780	9240	9230	9250	9230	84
486	20231124	111200	512925280	9250	9250	9250	9250	40
487	20231124	111100	512555280	9240	9250	9250	9240	38
488	20231124	111000	512203800	9230	9240	9250	9230	58
489	20231124	110900	511667470	9250	9250	9250	9250	28
490	20231124	110800	511408470	9250	9230	9250	9230	143
491	20231124	110700	510085900	9250	9250	9250	9230	82
492	20231124	110600	509327440	9250	9250	9250	9250	41
493	20231124	110500	508948190	9230	9250	9250	9230	37
494	20231124	110400	508606100	9250	9250	9250	9250	35
495	20231124	110300	508282350	9230	9250	9250	9230	36
496	20231124	110200	507949510	9250	9250	9250	9250	38
497	20231124	110100	507598010	9250	9250	9250	9250	679
498	20231124	110000	501317260	9270	9260	9270	9250	2078
499	20231124	105900	482090330	9270	9270	9270	9270	50
500	20231124	105800	481626830	9270	9290	9290	9260	1458
501	20231124	105700	468107420	9310	9320	9320	9310	65
502	20231124	105600	467501900	9310	9300	9310	9290	102
503	20231124	105500	466552810	9320	9320	9320	9320	30
504	20231124	105400	466273210	9320	9320	9320	9320	469
505	20231124	105300	461902130	9290	9320	9320	9290	1051
506	20231124	105200	452107080	9320	9290	9320	9290	188
507	20231124	105100	450356530	9310	9310	9310	9300	226
508	20231124	105000	448253230	9310	9310	9310	9310	1546
509	20231124	104900	433859970	9310	9300	9310	9300	241
510	20231124	104800	431618270	9300	9290	9310	9290	3359
511	20231124	104700	400386860	9280	9290	9290	9280	174
512	20231124	104600	398771400	9290	9290	9290	9270	42
513	20231124	104500	398381400	9290	9290	9290	9290	504
514	20231124	104400	393699240	9260	9290	9290	9260	241
515	20231124	104300	391465440	9270	9280	9280	9270	425
516	20231124	104200	387521520	9280	9270	9280	9270	1624
517	20231124	104100	372451410	9270	9280	9280	9270	1123
518	20231124	104000	362030780	9280	9270	9280	9270	161
519	20231124	103900	360536710	9280	9280	9280	9270	201
520	20231124	103800	358673020	9280	9270	9280	9270	3260
521	20231124	103700	328450920	9270	9260	9270	9260	443
522	20231124	103600	324347460	9250	9260	9260	9250	763
523	20231124	103500	317285530	9250	9240	9250	9240	1182
524	20231124	103400	306354850	9230	9220	9230	9220	464
525	20231124	103300	302072210	9220	9220	9230	9220	755
526	20231124	103200	295110750	9220	9190	9220	9190	58
527	20231124	103100	294576620	9190	9220	9220	9190	61
528	20231124	103000	294014470	9230	9230	9230	9230	29
529	20231124	102900	293746800	9220	9190	9220	9190	26
530	20231124	102800	293507320	9220	9210	9220	9210	42
531	20231124	102700	293120180	9220	9230	9230	9220	70
532	20231124	102600	292474380	9180	9230	9230	9180	213
533	20231124	102500	290512110	9210	9210	9210	9210	75
534	20231124	102400	289821360	9180	9220	9220	9180	38
535	20231124	102300	289471360	9240	9200	9240	9180	1708
536	20231124	102200	273785980	9230	9200	9230	9200	68
537	20231124	102100	273159210	9230	9230	9230	9210	5626
538	20231124	102000	221261290	9250	9230	9250	9230	559
539	20231124	101900	216100980	9230	9260	9270	9230	1548
540	20231124	101800	201799390	9270	9270	9270	9270	36
541	20231124	101700	201465670	9270	9270	9270	9270	71
542	20231124	101600	200807500	9270	9250	9270	9240	432
543	20231124	101500	196811000	9250	9220	9250	9220	2199
544	20231124	101400	176501320	9230	9230	9230	9230	39
545	20231124	101300	176141350	9230	9230	9230	9230	28
546	20231124	101200	175882910	9230	9210	9230	9210	289
547	20231124	101100	173218620	9220	9210	9220	9210	328
548	20231124	101000	170194780	9210	9200	9210	9200	410
549	20231124	100900	166422470	9200	9190	9200	9190	1333
550	20231124	100800	154170440	9190	9180	9190	9180	719
551	20231124	100700	147569680	9180	9180	9180	9160	46
552	20231124	100600	147147700	9180	9180	9180	9160	78
553	20231124	100500	146431740	9180	9180	9180	9180	28
554	20231124	100400	146174700	9180	9180	9180	9180	33
555	20231124	100300	145871760	9180	9170	9180	9170	60
556	20231124	100200	145321160	9160	9160	9160	9160	205
557	20231124	100100	143443360	9180	9170	9180	9160	53
558	20231124	100000	142957260	9180	9180	9180	9180	46
559	20231124	095900	142534980	9180	9180	9180	9180	37
560	20231124	095800	142195320	9180	9180	9180	9180	36
561	20231124	095700	141864840	9180	9180	9180	9180	40
562	20231124	095600	141497640	9180	9180	9180	9150	3079
563	20231124	095500	113312750	9180	9180	9180	9180	242
564	20231124	095400	111091190	9180	9180	9180	9180	40
565	20231124	095300	110723990	9170	9170	9180	9170	367
566	20231124	095200	107358230	9170	9170	9170	9170	29
567	20231124	095100	107092300	9170	9160	9170	9160	33
568	20231124	095000	106790010	9170	9170	9170	9170	73
569	20231124	094900	106120600	9170	9170	9170	9170	73
570	20231124	094800	105451190	9170	9170	9170	9170	41
571	20231124	094700	105075220	9160	9160	9160	9160	54
572	20231124	094600	104580580	9160	9150	9160	9150	29
573	20231124	094500	104314950	9150	9160	9160	9150	150
574	20231124	094400	102941010	9160	9160	9160	9160	29
575	20231124	094300	102675370	9160	9190	9190	9160	213
576	20231124	094200	100723050	9190	9190	9190	9170	112
577	20231124	094100	99694230	9180	9190	9190	9180	290
578	20231124	094000	97029140	9190	9170	9190	9160	1631
579	20231124	093900	82061900	9160	9130	9160	9130	1033
580	20231124	093800	72610220	9120	9110	9120	9090	970
581	20231124	093700	63766190	9110	9110	9110	9110	31
582	20231124	093600	63483780	9110	9120	9120	9110	70
583	20231124	093500	62845660	9120	9120	9120	9120	38
584	20231124	093400	62499100	9120	9080	9120	9080	78
585	20231124	093300	61788620	9080	9120	9120	9080	802
586	20231124	093200	54491780	9120	9120	9120	9120	69
587	20231124	093100	53862500	9120	9110	9120	9110	73
588	20231124	093000	53197450	9120	9070	9120	9070	124
589	20231124	092900	52070820	9060	9050	9060	9050	197
590	20231124	092800	50286020	9040	9040	9040	9040	200
591	20231124	092700	48478020	9030	9010	9030	9010	75
592	20231124	092600	47802250	9010	9010	9010	9010	2
593	20231124	092500	47784230	9030	9030	9030	9030	5
594	20231124	092400	47739080	8990	8990	8990	8990	0
595	20231124	092300	47739080	8990	8990	8990	8990	201
596	20231124	092200	45932090	8990	9020	9020	8990	1058
597	20231124	092100	36389290	9040	9040	9040	9040	0
598	20231124	092000	36389290	9040	9040	9040	9040	2
599	20231124	091900	36371210	9030	9030	9030	9030	0
600	20231124	091800	36371210	9030	9030	9030	9030	0
601	20231124	091700	36371210	9030	9030	9030	9030	94
602	20231124	091600	35522390	9020	9040	9040	9020	15
603	20231124	091500	35387020	9030	9030	9030	9030	2
604	20231124	091400	35368960	9030	9030	9030	9030	23
605	20231124	091300	35161270	9010	9010	9010	9010	0
606	20231124	091200	35161270	9010	9000	9010	9000	166
607	20231124	091100	33667040	9000	9000	9000	9000	20
608	20231124	091000	33487040	9000	9030	9030	9000	203
609	20231124	090900	31659950	9040	9040	9040	9040	0
610	20231124	090800	31659950	9040	9040	9040	9040	2
611	20231124	090700	31641870	9050	9050	9050	9050	500
612	20231124	090600	27116870	8960	9000	9000	8960	776
613	20231124	090500	20156810	9000	9000	9000	9000	11
614	20231124	090400	20057810	9050	9050	9050	9050	0
615	20231124	090300	20057810	9050	9040	9050	8960	1001
616	20231124	090200	11045810	9050	9050	9050	9050	0
617	20231124	090100	11045810	9050	9050	9050	9050	0
618	20231124	090000	11045810	9050	9120	9120	9050	1215