KissMeData/042520/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	192400	604075240	15620	15620	15620	15620	511
3	20231124	192300	604075240	15620	15620	15620	15620	0
4	20231124	192200	604075240	15620	15620	15620	15620	0
5	20231124	192100	604075240	15620	15620	15620	15620	0
6	20231124	192000	604075240	15620	15620	15620	15620	0
7	20231124	191900	604075240	15620	15620	15620	15620	0
8	20231124	191800	604075240	15620	15620	15620	15620	0
9	20231124	191700	604075240	15620	15620	15620	15620	0
10	20231124	191600	604075240	15620	15620	15620	15620	0
11	20231124	191500	604075240	15620	15620	15620	15620	0
12	20231124	191400	604075240	15620	15620	15620	15620	0
13	20231124	191300	604075240	15620	15620	15620	15620	0
14	20231124	191200	604075240	15620	15620	15620	15620	0
15	20231124	191100	604075240	15620	15620	15620	15620	0
16	20231124	191000	604075240	15620	15620	15620	15620	0
17	20231124	190900	604075240	15620	15620	15620	15620	0
18	20231124	190800	604075240	15620	15620	15620	15620	0
19	20231124	190700	604075240	15620	15620	15620	15620	0
20	20231124	190600	604075240	15620	15620	15620	15620	0
21	20231124	190500	604075240	15620	15620	15620	15620	0
22	20231124	190400	604075240	15620	15620	15620	15620	0
23	20231124	190300	604075240	15620	15620	15620	15620	0
24	20231124	190200	604075240	15620	15620	15620	15620	0
25	20231124	190100	604075240	15620	15620	15620	15620	0
26	20231124	190000	604075240	15620	15620	15620	15620	0
27	20231124	185900	604075240	15620	15620	15620	15620	0
28	20231124	185800	604075240	15620	15620	15620	15620	0
29	20231124	185700	604075240	15620	15620	15620	15620	0
30	20231124	185600	604075240	15620	15620	15620	15620	0
31	20231124	185500	604075240	15620	15620	15620	15620	0
32	20231124	185400	604075240	15620	15620	15620	15620	511
33	20231124	185300	604075240	15620	15620	15620	15620	0
34	20231124	185200	604075240	15620	15620	15620	15620	0
35	20231124	185100	604075240	15620	15620	15620	15620	0
36	20231124	185000	604075240	15620	15620	15620	15620	0
37	20231124	184900	604075240	15620	15620	15620	15620	0
38	20231124	184800	604075240	15620	15620	15620	15620	0
39	20231124	184700	604075240	15620	15620	15620	15620	0
40	20231124	184600	604075240	15620	15620	15620	15620	0
41	20231124	184500	604075240	15620	15620	15620	15620	0
42	20231124	184400	604075240	15620	15620	15620	15620	0
43	20231124	184300	604075240	15620	15620	15620	15620	0
44	20231124	184200	604075240	15620	15620	15620	15620	0
45	20231124	184100	604075240	15620	15620	15620	15620	0
46	20231124	184000	604075240	15620	15620	15620	15620	0
47	20231124	183900	604075240	15620	15620	15620	15620	0
48	20231124	183800	604075240	15620	15620	15620	15620	0
49	20231124	183700	604075240	15620	15620	15620	15620	0
50	20231124	183600	604075240	15620	15620	15620	15620	0
51	20231124	183500	604075240	15620	15620	15620	15620	0
52	20231124	183400	604075240	15620	15620	15620	15620	0
53	20231124	183300	604075240	15620	15620	15620	15620	0
54	20231124	183200	604075240	15620	15620	15620	15620	0
55	20231124	183100	604075240	15620	15620	15620	15620	0
56	20231124	183000	604075240	15620	15620	15620	15620	0
57	20231124	182900	604075240	15620	15620	15620	15620	0
58	20231124	182800	604075240	15620	15620	15620	15620	0
59	20231124	182700	604075240	15620	15620	15620	15620	0
60	20231124	182600	604075240	15620	15620	15620	15620	0
61	20231124	182500	604075240	15620	15620	15620	15620	0
62	20231124	182400	604075240	15620	15620	15620	15620	511
63	20231124	182300	604075240	15620	15620	15620	15620	0
64	20231124	182200	604075240	15620	15620	15620	15620	0
65	20231124	182100	604075240	15620	15620	15620	15620	0
66	20231124	182000	604075240	15620	15620	15620	15620	0
67	20231124	181900	604075240	15620	15620	15620	15620	0
68	20231124	181800	604075240	15620	15620	15620	15620	0
69	20231124	181700	604075240	15620	15620	15620	15620	0
70	20231124	181600	604075240	15620	15620	15620	15620	0
71	20231124	181500	604075240	15620	15620	15620	15620	0
72	20231124	181400	604075240	15620	15620	15620	15620	0
73	20231124	181300	604075240	15620	15620	15620	15620	0
74	20231124	181200	604075240	15620	15620	15620	15620	0
75	20231124	181100	604075240	15620	15620	15620	15620	0
76	20231124	181000	604075240	15620	15620	15620	15620	0
77	20231124	180900	604075240	15620	15620	15620	15620	0
78	20231124	180800	604075240	15620	15620	15620	15620	0
79	20231124	180700	604075240	15620	15620	15620	15620	0
80	20231124	180600	604075240	15620	15620	15620	15620	0
81	20231124	180500	604075240	15620	15620	15620	15620	0
82	20231124	180400	604075240	15620	15620	15620	15620	0
83	20231124	180300	604075240	15620	15620	15620	15620	0
84	20231124	180200	604075240	15620	15620	15620	15620	0
85	20231124	180100	604075240	15620	15620	15620	15620	0
86	20231124	180000	604075240	15620	15620	15620	15620	0
87	20231124	175900	604075240	15620	15620	15620	15620	0
88	20231124	175800	604075240	15620	15620	15620	15620	0
89	20231124	175700	604075240	15620	15620	15620	15620	0
90	20231124	175600	604075240	15620	15620	15620	15620	0
91	20231124	175500	604075240	15620	15620	15620	15620	0
92	20231124	175400	604075240	15620	15620	15620	15620	511
93	20231124	175300	604075240	15620	15620	15620	15620	0
94	20231124	175200	604075240	15620	15620	15620	15620	0
95	20231124	175100	604075240	15620	15620	15620	15620	0
96	20231124	175000	604075240	15620	15620	15620	15620	0
97	20231124	174900	604075240	15620	15620	15620	15620	0
98	20231124	174800	604075240	15620	15620	15620	15620	0
99	20231124	174700	604075240	15620	15620	15620	15620	0
100	20231124	174600	604075240	15620	15620	15620	15620	0
101	20231124	174500	604075240	15620	15620	15620	15620	0
102	20231124	174400	604075240	15620	15620	15620	15620	0
103	20231124	174300	604075240	15620	15620	15620	15620	0
104	20231124	174200	604075240	15620	15620	15620	15620	0
105	20231124	174100	604075240	15620	15620	15620	15620	0
106	20231124	174000	604075240	15620	15620	15620	15620	0
107	20231124	173900	604075240	15620	15620	15620	15620	0
108	20231124	173800	604075240	15620	15620	15620	15620	0
109	20231124	173700	604075240	15620	15620	15620	15620	0
110	20231124	173600	604075240	15620	15620	15620	15620	0
111	20231124	173500	604075240	15620	15620	15620	15620	0
112	20231124	173400	604075240	15620	15620	15620	15620	0
113	20231124	173300	604075240	15620	15620	15620	15620	0
114	20231124	173200	604075240	15620	15620	15620	15620	0
115	20231124	173100	604075240	15620	15620	15620	15620	0
116	20231124	173000	604075240	15620	15620	15620	15620	0
117	20231124	172900	604075240	15620	15620	15620	15620	0
118	20231124	172800	604075240	15620	15620	15620	15620	0
119	20231124	172700	604075240	15620	15620	15620	15620	0
120	20231124	172600	604075240	15620	15620	15620	15620	0
121	20231124	172500	604075240	15620	15620	15620	15620	0
122	20231124	172400	604075240	15620	15620	15620	15620	511
123	20231124	172300	604075240	15620	15620	15620	15620	0
124	20231124	172200	604075240	15620	15620	15620	15620	0
125	20231124	172100	604075240	15620	15620	15620	15620	0
126	20231124	172000	604075240	15620	15620	15620	15620	0
127	20231124	171900	604075240	15620	15620	15620	15620	0
128	20231124	171800	604075240	15620	15620	15620	15620	0
129	20231124	171700	604075240	15620	15620	15620	15620	0
130	20231124	171600	604075240	15620	15620	15620	15620	0
131	20231124	171500	604075240	15620	15620	15620	15620	0
132	20231124	171400	604075240	15620	15620	15620	15620	0
133	20231124	171300	604075240	15620	15620	15620	15620	0
134	20231124	171200	604075240	15620	15620	15620	15620	0
135	20231124	171100	604075240	15620	15620	15620	15620	0
136	20231124	171000	604075240	15620	15620	15620	15620	0
137	20231124	170900	604075240	15620	15620	15620	15620	0
138	20231124	170800	604075240	15620	15620	15620	15620	0
139	20231124	170700	604075240	15620	15620	15620	15620	0
140	20231124	170600	604075240	15620	15620	15620	15620	0
141	20231124	170500	604075240	15620	15620	15620	15620	0
142	20231124	170400	604075240	15620	15620	15620	15620	0
143	20231124	170300	604075240	15620	15620	15620	15620	0
144	20231124	170200	604075240	15620	15620	15620	15620	0
145	20231124	170100	604075240	15620	15620	15620	15620	0
146	20231124	170000	604075240	15620	15620	15620	15620	0
147	20231124	165900	604075240	15620	15620	15620	15620	0
148	20231124	165800	604075240	15620	15620	15620	15620	0
149	20231124	165700	604075240	15620	15620	15620	15620	0
150	20231124	165600	604075240	15620	15620	15620	15620	0
151	20231124	165500	604075240	15620	15620	15620	15620	0
152	20231124	165400	604075240	15620	15620	15620	15620	511
153	20231124	165300	604075240	15620	15620	15620	15620	0
154	20231124	165200	604075240	15620	15620	15620	15620	0
155	20231124	165100	604075240	15620	15620	15620	15620	0
156	20231124	165000	604075240	15620	15620	15620	15620	0
157	20231124	164900	604075240	15620	15620	15620	15620	0
158	20231124	164800	604075240	15620	15620	15620	15620	0
159	20231124	164700	604075240	15620	15620	15620	15620	0
160	20231124	164600	604075240	15620	15620	15620	15620	0
161	20231124	164500	604075240	15620	15620	15620	15620	0
162	20231124	164400	604075240	15620	15620	15620	15620	0
163	20231124	164300	604075240	15620	15620	15620	15620	0
164	20231124	164200	604075240	15620	15620	15620	15620	0
165	20231124	164100	604075240	15620	15620	15620	15620	0
166	20231124	164000	604075240	15620	15620	15620	15620	0
167	20231124	163900	604075240	15620	15620	15620	15620	0
168	20231124	163800	604075240	15620	15620	15620	15620	0
169	20231124	163700	604075240	15620	15620	15620	15620	0
170	20231124	163600	604075240	15620	15620	15620	15620	0
171	20231124	163500	604075240	15620	15620	15620	15620	0
172	20231124	163400	604075240	15620	15620	15620	15620	0
173	20231124	163300	604075240	15620	15620	15620	15620	0
174	20231124	163200	604075240	15620	15620	15620	15620	0
175	20231124	163100	604075240	15620	15620	15620	15620	0
176	20231124	163000	604075240	15620	15620	15620	15620	0
177	20231124	162900	604075240	15620	15620	15620	15620	0
178	20231124	162800	604075240	15620	15620	15620	15620	0
179	20231124	162700	604075240	15620	15620	15620	15620	0
180	20231124	162600	604075240	15620	15620	15620	15620	0
181	20231124	162500	604075240	15620	15620	15620	15620	0
182	20231124	162400	604075240	15620	15620	15620	15620	511
183	20231124	162300	604075240	15620	15620	15620	15620	0
184	20231124	162200	604075240	15620	15620	15620	15620	0
185	20231124	162100	604075240	15620	15620	15620	15620	0
186	20231124	162000	604075240	15620	15620	15620	15620	0
187	20231124	161900	604075240	15620	15620	15620	15620	0
188	20231124	161800	604075240	15620	15620	15620	15620	0
189	20231124	161700	604075240	15620	15620	15620	15620	0
190	20231124	161600	604075240	15620	15620	15620	15620	0
191	20231124	161500	604075240	15620	15620	15620	15620	0
192	20231124	161400	604075240	15620	15620	15620	15620	0
193	20231124	161300	604075240	15620	15620	15620	15620	0
194	20231124	161200	604075240	15620	15620	15620	15620	0
195	20231124	161100	604075240	15620	15620	15620	15620	0
196	20231124	161000	604075240	15620	15620	15620	15620	0
197	20231124	160900	604075240	15620	15620	15620	15620	0
198	20231124	160800	604075240	15620	15620	15620	15620	0
199	20231124	160700	604075240	15620	15620	15620	15620	0
200	20231124	160600	604075240	15620	15620	15620	15620	0
201	20231124	160500	604075240	15620	15620	15620	15620	0
202	20231124	160400	604075240	15620	15620	15620	15620	0
203	20231124	160300	604075240	15620	15620	15620	15620	0
204	20231124	160200	604075240	15620	15620	15620	15620	0
205	20231124	160100	604075240	15620	15620	15620	15620	0
206	20231124	160000	604075240	15620	15620	15620	15620	0
207	20231124	155900	604075240	15620	15620	15620	15620	0
208	20231124	155800	604075240	15620	15620	15620	15620	0
209	20231124	155700	604075240	15620	15620	15620	15620	0
210	20231124	155600	604075240	15620	15620	15620	15620	0
211	20231124	155500	604075240	15620	15620	15620	15620	0
212	20231124	155400	604075240	15620	15620	15620	15620	511
213	20231124	155300	604075240	15620	15620	15620	15620	0
214	20231124	155200	604075240	15620	15620	15620	15620	0
215	20231124	155100	604075240	15620	15620	15620	15620	0
216	20231124	155000	604075240	15620	15620	15620	15620	0
217	20231124	154900	604075240	15620	15620	15620	15620	0
218	20231124	154800	604075240	15620	15620	15620	15620	0
219	20231124	154700	604075240	15620	15620	15620	15620	0
220	20231124	154600	604075240	15620	15620	15620	15620	0
221	20231124	154500	604075240	15620	15620	15620	15620	0
222	20231124	154400	604075240	15620	15620	15620	15620	0
223	20231124	154300	604075240	15620	15620	15620	15620	0
224	20231124	154200	604075240	15620	15620	15620	15620	0
225	20231124	154100	604075240	15620	15620	15620	15620	0
226	20231124	154000	604075240	15620	15620	15620	15620	0
227	20231124	153900	604075240	15620	15620	15620	15620	0
228	20231124	153800	604075240	15620	15620	15620	15620	0
229	20231124	153700	604075240	15620	15620	15620	15620	0
230	20231124	153600	604075240	15620	15620	15620	15620	0
231	20231124	153500	604075240	15620	15620	15620	15620	0
232	20231124	153400	604075240	15620	15620	15620	15620	0
233	20231124	153300	604075240	15620	15620	15620	15620	0
234	20231124	153200	604075240	15620	15620	15620	15620	0
235	20231124	153100	604075240	15620	15620	15620	15620	0
236	20231124	153000	604075240	15620	15620	15620	15620	511
237	20231124	152900	596093420	15630	15630	15630	15630	0
238	20231124	152800	596093420	15630	15630	15630	15630	0
239	20231124	152700	596093420	15630	15630	15630	15630	0
240	20231124	152600	596093420	15630	15630	15630	15630	0
241	20231124	152500	596093420	15630	15630	15630	15630	0
242	20231124	152400	596093420	15630	15630	15630	15630	0
243	20231124	152300	596093420	15630	15630	15630	15630	0
244	20231124	152200	596093420	15630	15630	15630	15630	0
245	20231124	152100	596093420	15630	15630	15630	15630	0
246	20231124	152000	596093420	15630	15630	15630	15630	0
247	20231124	151900	596093420	15630	15620	15630	15560	102
248	20231124	151800	594503240	15620	15620	15620	15620	249
249	20231124	151700	590613860	15620	15610	15620	15610	5
250	20231124	151600	590535770	15640	15640	15640	15640	0
251	20231124	151500	590535770	15640	15640	15640	15640	30
252	20231124	151400	590066570	15640	15640	15640	15560	45
253	20231124	151300	589363090	15640	15580	15640	15550	437
254	20231124	151200	582556070	15560	15560	15560	15550	141
255	20231124	151100	580363310	15580	15570	15580	15570	44
256	20231124	151000	579678220	15580	15580	15590	15580	17
257	20231124	150900	579413350	15600	15600	15600	15600	252
258	20231124	150800	575482150	15580	15580	15580	15580	7
259	20231124	150700	575373090	15580	15570	15580	15570	164
260	20231124	150600	572819260	15570	15550	15570	15550	138
261	20231124	150500	570670800	15560	15560	15570	15560	59
262	20231124	150400	569752750	15560	15560	15570	15560	1464
263	20231124	150300	546972900	15570	15570	15570	15570	2
264	20231124	150200	546941760	15570	15570	15570	15570	11
265	20231124	150100	546770490	15570	15570	15570	15560	57
266	20231124	150000	545883540	15570	15570	15580	15570	57
267	20231124	145900	544996040	15580	15560	15580	15560	505
268	20231124	145800	537128260	15570	15600	15600	15570	610
269	20231124	145700	527621580	15590	15600	15600	15590	505
270	20231124	145600	519743630	15600	15610	15610	15600	652
271	20231124	145500	509572270	15630	15630	15630	15630	2
272	20231124	145400	509541010	15620	15600	15630	15600	107
273	20231124	145300	507871760	15600	15620	15620	15600	1000
274	20231124	145200	492260330	15620	15620	15620	15620	33
275	20231124	145100	491744870	15640	15640	15640	15640	0
276	20231124	145000	491744870	15640	15630	15640	15630	2
277	20231124	144900	491713600	15640	15640	15640	15640	10
278	20231124	144800	491557200	15640	15640	15640	15640	1
279	20231124	144700	491541560	15620	15610	15620	15610	44
280	20231124	144600	490854700	15610	15610	15610	15610	6
281	20231124	144500	490761040	15610	15610	15610	15610	0
282	20231124	144400	490761040	15610	15610	15610	15610	0
283	20231124	144300	490761040	15610	15610	15610	15610	0
284	20231124	144200	490761040	15610	15610	15610	15610	10
285	20231124	144100	490604940	15610	15610	15610	15610	49
286	20231124	144000	489840050	15630	15630	15630	15630	0
287	20231124	143900	489840050	15630	15630	15630	15630	1
288	20231124	143800	489824420	15610	15630	15630	15610	11
289	20231124	143700	489652690	15630	15630	15630	15630	2
290	20231124	143600	489621430	15610	15610	15610	15610	50
291	20231124	143500	488840930	15620	15610	15620	15610	201
292	20231124	143400	485703310	15600	15600	15610	15600	73
293	20231124	143300	484564500	15610	15600	15610	15600	3
294	20231124	143200	484517690	15610	15610	15610	15600	3
295	20231124	143100	484470870	15600	15610	15610	15600	360
296	20231124	143000	478851280	15610	15610	15610	15610	300
297	20231124	142900	474168280	15620	15620	15620	15620	70
298	20231124	142800	473074880	15620	15620	15620	15620	241
299	20231124	142700	469310460	15620	15620	15620	15620	0
300	20231124	142600	469310460	15620	15620	15620	15620	1
301	20231124	142500	469294840	15620	15620	15620	15620	280
302	20231124	142400	464921240	15640	15630	15640	15630	20
303	20231124	142300	464608490	15620	15620	15620	15620	2
304	20231124	142200	464577250	15620	15620	15620	15620	158
305	20231124	142100	462109290	15620	15620	15620	15620	351
306	20231124	142000	456626670	15620	15620	15620	15620	10
307	20231124	141900	456470470	15630	15630	15630	15630	0
308	20231124	141800	456470470	15630	15630	15630	15630	102
309	20231124	141700	454876210	15630	15630	15630	15630	1
310	20231124	141600	454860580	15640	15640	15640	15640	0
311	20231124	141500	454860580	15640	15640	15640	15640	0
312	20231124	141400	454860580	15640	15640	15640	15640	0
313	20231124	141300	454860580	15640	15640	15640	15640	23
314	20231124	141200	454500860	15640	15630	15640	15630	2
315	20231124	141100	454469590	15630	15630	15630	15630	158
316	20231124	141000	452000050	15630	15630	15630	15630	0
317	20231124	140900	452000050	15630	15630	15630	15630	0
318	20231124	140800	452000050	15630	15630	15630	15630	0
319	20231124	140700	452000050	15630	15630	15630	15630	0
320	20231124	140600	452000050	15630	15630	15630	15630	1
321	20231124	140500	451984420	15630	15630	15630	15630	1
322	20231124	140400	451968790	15630	15630	15630	15630	60
323	20231124	140300	451030990	15640	15640	15640	15640	63
324	20231124	140200	450045670	15640	15630	15640	15630	81
325	20231124	140100	448778850	15640	15640	15640	15640	11
326	20231124	140000	448606810	15630	15630	15630	15630	1
327	20231124	135900	448591180	15630	15630	15630	15630	5
328	20231124	135800	448513030	15630	15630	15630	15630	10
329	20231124	135700	448356730	15630	15630	15630	15630	41
330	20231124	135600	447715900	15630	15640	15640	15630	25
331	20231124	135500	447325050	15640	15640	15640	15640	2
332	20231124	135400	447293770	15630	15630	15630	15630	100
333	20231124	135300	445730770	15640	15640	15640	15640	0
334	20231124	135200	445730770	15640	15640	15640	15640	0
335	20231124	135100	445730770	15640	15640	15640	15640	41
336	20231124	135000	445089530	15630	15630	15630	15630	129
337	20231124	134900	443073260	15630	15630	15630	15630	62
338	20231124	134800	442104200	15640	15640	15640	15640	14
339	20231124	134700	441885240	15640	15640	15640	15640	1
340	20231124	134600	441869600	15640	15650	15650	15640	115
341	20231124	134500	440070350	15660	15660	15660	15660	0
342	20231124	134400	440070350	15660	15660	15660	15660	1
343	20231124	134300	440054690	15660	15660	15660	15660	3
344	20231124	134200	440007710	15650	15650	15650	15650	67
345	20231124	134100	438959160	15650	15650	15650	15650	0
346	20231124	134000	438959160	15650	15630	15650	15630	218
347	20231124	133900	435549100	15630	15630	15630	15630	0
348	20231124	133800	435549100	15630	15620	15630	15620	2
349	20231124	133700	435517850	15630	15630	15630	15630	0
350	20231124	133600	435517850	15630	15620	15630	15620	11
351	20231124	133500	435345930	15640	15640	15640	15640	0
352	20231124	133400	435345930	15640	15630	15640	15630	2
353	20231124	133300	435314660	15620	15620	15620	15620	1
354	20231124	133200	435299040	15640	15640	15640	15640	0
355	20231124	133100	435299040	15640	15640	15640	15640	1
356	20231124	133000	435283400	15610	15610	15610	15610	9
357	20231124	132900	435142910	15630	15630	15630	15630	1
358	20231124	132800	435127280	15620	15630	15630	15620	36
359	20231124	132700	434564950	15630	15640	15650	15630	103
360	20231124	132600	432955030	15630	15630	15630	15630	1
361	20231124	132500	432939400	15630	15630	15630	15630	1
362	20231124	132400	432923770	15650	15650	15650	15650	0
363	20231124	132300	432923770	15650	15640	15650	15640	5
364	20231124	132200	432845540	15630	15630	15630	15630	43
365	20231124	132100	432173450	15620	15620	15620	15620	10
366	20231124	132000	432017250	15630	15630	15630	15630	1
367	20231124	131900	432001620	15630	15650	15650	15630	246
368	20231124	131800	428153720	15650	15650	15650	15650	100
369	20231124	131700	426588720	15650	15630	15650	15630	298
370	20231124	131600	421925880	15630	15630	15630	15630	175
371	20231124	131500	419190630	15620	15620	15620	15620	42
372	20231124	131400	418534590	15620	15620	15620	15620	0
373	20231124	131300	418534590	15620	15620	15620	15620	0
374	20231124	131200	418534590	15620	15620	15620	15620	0
375	20231124	131100	418534590	15620	15620	15620	15620	0
376	20231124	131000	418534590	15620	15620	15620	15620	15
377	20231124	130900	418300290	15620	15620	15620	15620	0
378	20231124	130800	418300290	15620	15620	15620	15620	0
379	20231124	130700	418300290	15620	15620	15620	15620	2
380	20231124	130600	418269050	15620	15620	15620	15620	0
381	20231124	130500	418269050	15620	15620	15620	15620	48
382	20231124	130400	417519290	15620	15620	15620	15620	94
383	20231124	130300	416051010	15620	15620	15620	15620	58
384	20231124	130200	415145050	15630	15630	15630	15630	118
385	20231124	130100	413300710	15640	15640	15640	15640	6
386	20231124	130000	413206870	15640	15640	15640	15640	52
387	20231124	125900	412393590	15640	15640	15640	15640	101
388	20231124	125800	410813950	15650	15650	15650	15650	0
389	20231124	125700	410813950	15650	15650	15650	15650	30
390	20231124	125600	410344450	15650	15650	15650	15650	0
391	20231124	125500	410344450	15650	15650	15650	15650	26
392	20231124	125400	409937550	15650	15650	15650	15650	0
393	20231124	125300	409937550	15650	15650	15650	15650	0
394	20231124	125200	409937550	15650	15640	15650	15640	2
395	20231124	125100	409906260	15640	15640	15640	15640	0
396	20231124	125000	409906260	15640	15640	15640	15640	0
397	20231124	124900	409906260	15640	15640	15640	15640	20
398	20231124	124800	409593460	15640	15640	15640	15640	0
399	20231124	124700	409593460	15640	15640	15640	15640	116
400	20231124	124600	407779220	15640	15650	15650	15640	24
401	20231124	124500	407403840	15650	15650	15650	15650	0
402	20231124	124400	407403840	15650	15650	15650	15650	9
403	20231124	124300	407262990	15670	15670	15670	15670	0
404	20231124	124200	407262990	15670	15670	15670	15670	1
405	20231124	124100	407247320	15670	15670	15670	15670	0
406	20231124	124000	407247320	15670	15670	15670	15650	112
407	20231124	123900	405494100	15670	15670	15670	15670	1
408	20231124	123800	405478430	15650	15660	15660	15650	266
409	20231124	123700	401313040	15660	15660	15660	15660	41
410	20231124	123600	400670980	15660	15660	15660	15660	27
411	20231124	123500	400248160	15660	15660	15660	15660	0
412	20231124	123400	400248160	15660	15660	15660	15660	24
413	20231124	123300	399872320	15670	15670	15670	15670	0
414	20231124	123200	399872320	15670	15670	15670	15670	1
415	20231124	123100	399856650	15670	15670	15670	15670	2
416	20231124	123000	399825310	15670	15670	15680	15670	26
417	20231124	122900	399417780	15660	15660	15660	15660	44
418	20231124	122800	398728740	15650	15650	15650	15650	0
419	20231124	122700	398728740	15650	15650	15650	15650	61
420	20231124	122600	397774090	15650	15650	15650	15650	0
421	20231124	122500	397774090	15650	15650	15650	15650	0
422	20231124	122400	397774090	15650	15650	15650	15650	0
423	20231124	122300	397774090	15650	15650	15650	15650	50
424	20231124	122200	396991590	15650	15650	15650	15650	20
425	20231124	122100	396678590	15650	15650	15650	15650	0
426	20231124	122000	396678590	15650	15650	15650	15650	15
427	20231124	121900	396443840	15650	15640	15650	15620	189
428	20231124	121800	393488590	15650	15650	15650	15650	2
429	20231124	121700	393457290	15650	15650	15650	15650	2
430	20231124	121600	393425990	15650	15650	15650	15650	0
431	20231124	121500	393425990	15650	15650	15650	15650	0
432	20231124	121400	393425990	15650	15650	15650	15650	1
433	20231124	121300	393410340	15650	15650	15650	15650	0
434	20231124	121200	393410340	15650	15620	15650	15620	250
435	20231124	121100	389502250	15610	15610	15610	15610	0
436	20231124	121000	389502250	15610	15610	15610	15610	0
437	20231124	120900	389502250	15610	15610	15610	15610	48
438	20231124	120800	388752970	15620	15620	15620	15620	3
439	20231124	120700	388706110	15630	15630	15640	15630	55
440	20231124	120600	387845960	15630	15630	15630	15630	0
441	20231124	120500	387845960	15630	15630	15630	15630	0
442	20231124	120400	387845960	15630	15630	15630	15630	0
443	20231124	120300	387845960	15630	15630	15630	15630	1
444	20231124	120200	387830330	15610	15610	15610	15610	1
445	20231124	120100	387814720	15610	15610	15610	15610	0
446	20231124	120000	387814720	15610	15610	15610	15610	33
447	20231124	115900	387299590	15610	15610	15610	15610	0
448	20231124	115800	387299590	15610	15610	15610	15610	240
449	20231124	115700	383553190	15630	15630	15630	15630	5
450	20231124	115600	383475040	15630	15630	15630	15630	0
451	20231124	115500	383475040	15630	15630	15630	15630	0
452	20231124	115400	383475040	15630	15630	15630	15630	19
453	20231124	115300	383178070	15630	15630	15630	15630	0
454	20231124	115200	383178070	15630	15630	15630	15630	11
455	20231124	115100	383006140	15610	15610	15610	15610	2
456	20231124	115000	382974920	15630	15630	15630	15630	0
457	20231124	114900	382974920	15630	15630	15630	15630	0
458	20231124	114800	382974920	15630	15630	15630	15630	0
459	20231124	114700	382974920	15630	15630	15630	15630	0
460	20231124	114600	382974920	15630	15640	15640	15600	104
461	20231124	114500	381350250	15640	15640	15640	15640	0
462	20231124	114400	381350250	15640	15640	15640	15640	1
463	20231124	114300	381334610	15610	15610	15610	15610	13
464	20231124	114200	381131680	15640	15640	15640	15640	0
465	20231124	114100	381131680	15640	15630	15640	15630	2
466	20231124	114000	381100410	15640	15640	15640	15640	0
467	20231124	113900	381100410	15640	15640	15640	15640	1
468	20231124	113800	381084770	15640	15580	15640	15570	210
469	20231124	113700	377814270	15640	15640	15640	15640	0
470	20231124	113600	377814270	15640	15640	15640	15640	0
471	20231124	113500	377814270	15640	15630	15640	15630	19
472	20231124	113400	377517120	15640	15640	15640	15640	0
473	20231124	113300	377517120	15640	15640	15640	15640	0
474	20231124	113200	377517120	15640	15640	15640	15640	0
475	20231124	113100	377517120	15640	15640	15640	15640	0
476	20231124	113000	377517120	15640	15600	15640	15600	2
477	20231124	112900	377485880	15580	15580	15580	15580	0
478	20231124	112800	377485880	15580	15580	15580	15580	41
479	20231124	112700	376847100	15580	15580	15580	15580	0
480	20231124	112600	376847100	15580	15580	15580	15580	12
481	20231124	112500	376660140	15590	15570	15590	15570	59
482	20231124	112400	375741090	15570	15580	15580	15570	3
483	20231124	112300	375694370	15550	15550	15550	15550	0
484	20231124	112200	375694370	15550	15560	15560	15550	1319
485	20231124	112100	355174150	15570	15570	15570	15570	533
486	20231124	112000	346875340	15570	15570	15570	15570	5
487	20231124	111900	346797490	15570	15570	15570	15570	67
488	20231124	111800	345754300	15570	15570	15570	15570	0
489	20231124	111700	345754300	15570	15570	15580	15570	390
490	20231124	111600	339681990	15570	15640	15640	15570	12
491	20231124	111500	339495080	15610	15570	15630	15560	176
492	20231124	111400	336748320	15570	15570	15570	15570	685
493	20231124	111300	326082870	15570	15560	15570	15560	31
494	20231124	111200	325600500	15560	15600	15600	15560	1119
495	20231124	111100	308167870	15600	15610	15610	15600	985
496	20231124	111000	292797170	15620	15630	15630	15620	210
497	20231124	110900	289516880	15630	15640	15640	15630	178
498	20231124	110800	286734240	15650	15650	15650	15650	1
499	20231124	110700	286718590	15650	15650	15650	15650	1
500	20231124	110600	286702940	15620	15620	15620	15620	0
501	20231124	110500	286702940	15620	15640	15640	15620	1402
502	20231124	110400	264785920	15650	15660	15660	15650	1251
503	20231124	110300	245207150	15680	15670	15680	15670	2
504	20231124	110200	245175800	15670	15670	15670	15670	0
505	20231124	110100	245175800	15670	15660	15690	15660	178
506	20231124	110000	242388210	15690	15660	15690	15660	194
507	20231124	105900	239349860	15660	15660	15660	15660	1
508	20231124	105800	239334200	15670	15670	15670	15670	70
509	20231124	105700	238237300	15690	15680	15690	15680	42
510	20231124	105600	237578720	15660	15660	15660	15660	0
511	20231124	105500	237578720	15660	15660	15660	15660	44
512	20231124	105400	236889680	15660	15660	15660	15660	0
513	20231124	105300	236889680	15660	15660	15660	15660	2
514	20231124	105200	236858360	15670	15660	15670	15660	108
515	20231124	105100	235167070	15660	15660	15660	15660	1
516	20231124	105000	235151410	15660	15660	15660	15660	34
517	20231124	104900	234618970	15670	15670	15670	15670	100
518	20231124	104800	233051970	15660	15660	15660	15660	0
519	20231124	104700	233051970	15660	15660	15660	15660	1
520	20231124	104600	233036310	15660	15660	15660	15660	112
521	20231124	104500	231282390	15660	15660	15660	15660	0
522	20231124	104400	231282390	15660	15660	15660	15660	55
523	20231124	104300	230421090	15660	15660	15660	15650	980
524	20231124	104200	215076390	15670	15670	15670	15670	110
525	20231124	104100	213352690	15680	15680	15680	15680	20
526	20231124	104000	213039090	15680	15680	15680	15680	80
527	20231124	103900	211784690	15680	15680	15680	15680	1
528	20231124	103800	211769010	15670	15670	15670	15670	29
529	20231124	103700	211314580	15670	15670	15670	15670	7
530	20231124	103600	211204890	15670	15680	15680	15670	70
531	20231124	103500	210107920	15670	15670	15670	15670	245
532	20231124	103400	206268770	15700	15700	15700	15700	0
533	20231124	103300	206268770	15700	15700	15700	15700	100
534	20231124	103200	204698770	15680	15700	15700	15680	565
535	20231124	103100	195838930	15700	15710	15710	15700	37
536	20231124	103000	195258000	15720	15720	15720	15710	32
537	20231124	102900	194755250	15700	15700	15700	15700	0
538	20231124	102800	194755250	15700	15700	15700	15700	69
539	20231124	102700	193671950	15680	15680	15680	15680	5
540	20231124	102600	193593550	15680	15700	15700	15680	75
541	20231124	102500	192416910	15750	15750	15750	15750	0
542	20231124	102400	192416910	15750	15750	15750	15750	0
543	20231124	102300	192416910	15750	15720	15750	15700	100
544	20231124	102200	190846830	15700	15700	15700	15700	12
545	20231124	102100	190658430	15750	15750	15750	15750	2
546	20231124	102000	190626930	15760	15760	15760	15760	0
547	20231124	101900	190626930	15760	15740	15760	15740	214
548	20231124	101800	187256240	15730	15700	15730	15700	48
549	20231124	101700	186502280	15750	15750	15750	15750	15
550	20231124	101600	186266030	15700	15730	15730	15700	63
551	20231124	101500	185276420	15750	15750	15750	15750	0
552	20231124	101400	185276420	15750	15750	15750	15750	0
553	20231124	101300	185276420	15750	15740	15750	15740	19
554	20231124	101200	184977350	15760	15760	15760	15760	10
555	20231124	101100	184819750	15760	15760	15760	15760	42
556	20231124	101000	184157830	15760	15760	15760	15760	6
557	20231124	100900	184063270	15760	15760	15760	15760	1
558	20231124	100800	184047510	15750	15750	15750	15750	105
559	20231124	100700	182393760	15720	15720	15720	15720	118
560	20231124	100600	180538800	15720	15720	15720	15720	183
561	20231124	100500	177662040	15720	15700	15720	15680	127
562	20231124	100400	175669970	15700	15670	15700	15670	10
563	20231124	100300	175513100	15660	15680	15680	15660	58
564	20231124	100200	174604780	15660	15690	15690	15660	92
565	20231124	100100	173163760	15690	15690	15690	15690	0
566	20231124	100000	173163760	15690	15690	15690	15690	1
567	20231124	095900	173148070	15660	15660	15660	15660	0
568	20231124	095800	173148070	15660	15660	15660	15660	318
569	20231124	095700	168168190	15660	15670	15670	15660	232
570	20231124	095600	164533240	15670	15700	15700	15670	29
571	20231124	095500	164078670	15720	15720	15720	15720	11
572	20231124	095400	163905750	15720	15720	15720	15720	1
573	20231124	095300	163890030	15710	15700	15710	15700	64
574	20231124	095200	162884600	15710	15700	15710	15700	61
575	20231124	095100	161926690	15680	15710	15710	15680	10
576	20231124	095000	161769840	15680	15680	15680	15680	9
577	20231124	094900	161628720	15700	15720	15720	15700	635
578	20231124	094800	151652810	15720	15760	15760	15720	117
579	20231124	094700	149813070	15770	15770	15770	15770	0
580	20231124	094600	149813070	15770	15780	15790	15770	105
581	20231124	094500	148157170	15810	15810	15810	15810	0
582	20231124	094400	148157170	15810	15800	15810	15800	21
583	20231124	094300	147825360	15810	15810	15810	15810	0
584	20231124	094200	147825360	15810	15810	15810	15790	904
585	20231124	094100	133542920	15810	15810	15810	15810	135
586	20231124	094000	131408570	15750	15750	15750	15750	462
587	20231124	093900	124132070	15750	15750	15750	15750	167
588	20231124	093800	121501820	15750	15740	15750	15740	428
589	20231124	093700	114764240	15740	15730	15740	15730	218
590	20231124	093600	111333490	15740	15740	15740	15740	0
591	20231124	093500	111333490	15740	15730	15740	15730	20
592	20231124	093400	111018700	15680	15730	15740	15680	174
593	20231124	093300	108290030	15740	15740	15740	15740	6
594	20231124	093200	108195590	15740	15740	15740	15740	9
595	20231124	093100	108053930	15740	15700	15740	15700	99
596	20231124	093000	106498170	15700	15700	15700	15700	76
597	20231124	092900	105304970	15700	15700	15700	15670	20
598	20231124	092800	104991490	15640	15640	15640	15640	20
599	20231124	092700	104678690	15730	15730	15730	15730	266
600	20231124	092600	100494510	15730	15640	15730	15630	473
601	20231124	092500	93097640	15730	15730	15730	15730	1
602	20231124	092400	93081910	15640	15640	15640	15640	10
603	20231124	092300	92925510	15640	15630	15640	15630	385
604	20231124	092200	86907070	15640	15700	15730	15640	574
605	20231124	092100	77901990	15710	15700	15710	15700	2
606	20231124	092000	77870580	15640	15650	15650	15640	57
607	20231124	091900	76979070	15650	15650	15650	15650	31
608	20231124	091800	76493920	15650	15670	15670	15650	112
609	20231124	091700	74740300	15670	15700	15700	15670	120
610	20231124	091600	72858900	15700	15700	15700	15700	1
611	20231124	091500	72843200	15680	15710	15710	15680	119
612	20231124	091400	70974310	15710	15710	15710	15700	88
613	20231124	091300	69591930	15670	15680	15710	15670	137
614	20231124	091200	67444200	15680	15700	15700	15680	156
615	20231124	091100	64996940	15700	15680	15700	15680	85
616	20231124	091000	63664070	15680	15710	15710	15680	378
617	20231124	090900	57733670	15710	15750	15750	15710	514
618	20231124	090800	49650330	15750	15750	15750	15750	89
619	20231124	090700	48248580	15820	15750	15820	15730	101
620	20231124	090600	46659170	15830	15740	15830	15740	2
621	20231124	090500	46627600	15710	15710	15890	15710	382
622	20231124	090400	40621500	15710	15680	15730	15670	457
623	20231124	090300	33443840	15710	15780	15780	15710	699
624	20231124	090200	22434860	15800	15790	15810	15780	269
625	20231124	090100	18185880	15780	15920	15920	15780	939
626	20231124	090000	3342300	15830	15930	15930	15830	210