KissMeData/261780/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	205000	235145800	5380	5380	5380	5380	2025
3	20231124	204900	235145800	5380	5380	5380	5380	0
4	20231124	204800	235145800	5380	5380	5380	5380	0
5	20231124	204700	235145800	5380	5380	5380	5380	0
6	20231124	204600	235145800	5380	5380	5380	5380	0
7	20231124	204500	235145800	5380	5380	5380	5380	0
8	20231124	204400	235145800	5380	5380	5380	5380	0
9	20231124	204300	235145800	5380	5380	5380	5380	0
10	20231124	204200	235145800	5380	5380	5380	5380	0
11	20231124	204100	235145800	5380	5380	5380	5380	0
12	20231124	204000	235145800	5380	5380	5380	5380	0
13	20231124	203900	235145800	5380	5380	5380	5380	0
14	20231124	203800	235145800	5380	5380	5380	5380	0
15	20231124	203700	235145800	5380	5380	5380	5380	0
16	20231124	203600	235145800	5380	5380	5380	5380	0
17	20231124	203500	235145800	5380	5380	5380	5380	0
18	20231124	203400	235145800	5380	5380	5380	5380	0
19	20231124	203300	235145800	5380	5380	5380	5380	0
20	20231124	203200	235145800	5380	5380	5380	5380	0
21	20231124	203100	235145800	5380	5380	5380	5380	0
22	20231124	203000	235145800	5380	5380	5380	5380	0
23	20231124	202900	235145800	5380	5380	5380	5380	0
24	20231124	202800	235145800	5380	5380	5380	5380	0
25	20231124	202700	235145800	5380	5380	5380	5380	0
26	20231124	202600	235145800	5380	5380	5380	5380	0
27	20231124	202500	235145800	5380	5380	5380	5380	0
28	20231124	202400	235145800	5380	5380	5380	5380	0
29	20231124	202300	235145800	5380	5380	5380	5380	0
30	20231124	202200	235145800	5380	5380	5380	5380	0
31	20231124	202100	235145800	5380	5380	5380	5380	0
32	20231124	202000	235145800	5380	5380	5380	5380	2025
33	20231124	201900	235145800	5380	5380	5380	5380	0
34	20231124	201800	235145800	5380	5380	5380	5380	0
35	20231124	201700	235145800	5380	5380	5380	5380	0
36	20231124	201600	235145800	5380	5380	5380	5380	0
37	20231124	201500	235145800	5380	5380	5380	5380	0
38	20231124	201400	235145800	5380	5380	5380	5380	0
39	20231124	201300	235145800	5380	5380	5380	5380	0
40	20231124	201200	235145800	5380	5380	5380	5380	0
41	20231124	201100	235145800	5380	5380	5380	5380	0
42	20231124	201000	235145800	5380	5380	5380	5380	0
43	20231124	200900	235145800	5380	5380	5380	5380	0
44	20231124	200800	235145800	5380	5380	5380	5380	0
45	20231124	200700	235145800	5380	5380	5380	5380	0
46	20231124	200600	235145800	5380	5380	5380	5380	0
47	20231124	200500	235145800	5380	5380	5380	5380	0
48	20231124	200400	235145800	5380	5380	5380	5380	0
49	20231124	200300	235145800	5380	5380	5380	5380	0
50	20231124	200200	235145800	5380	5380	5380	5380	0
51	20231124	200100	235145800	5380	5380	5380	5380	0
52	20231124	200000	235145800	5380	5380	5380	5380	0
53	20231124	195900	235145800	5380	5380	5380	5380	0
54	20231124	195800	235145800	5380	5380	5380	5380	0
55	20231124	195700	235145800	5380	5380	5380	5380	0
56	20231124	195600	235145800	5380	5380	5380	5380	0
57	20231124	195500	235145800	5380	5380	5380	5380	0
58	20231124	195400	235145800	5380	5380	5380	5380	0
59	20231124	195300	235145800	5380	5380	5380	5380	0
60	20231124	195200	235145800	5380	5380	5380	5380	0
61	20231124	195100	235145800	5380	5380	5380	5380	0
62	20231124	195000	235145800	5380	5380	5380	5380	2025
63	20231124	194900	235145800	5380	5380	5380	5380	0
64	20231124	194800	235145800	5380	5380	5380	5380	0
65	20231124	194700	235145800	5380	5380	5380	5380	0
66	20231124	194600	235145800	5380	5380	5380	5380	0
67	20231124	194500	235145800	5380	5380	5380	5380	0
68	20231124	194400	235145800	5380	5380	5380	5380	0
69	20231124	194300	235145800	5380	5380	5380	5380	0
70	20231124	194200	235145800	5380	5380	5380	5380	0
71	20231124	194100	235145800	5380	5380	5380	5380	0
72	20231124	194000	235145800	5380	5380	5380	5380	0
73	20231124	193900	235145800	5380	5380	5380	5380	0
74	20231124	193800	235145800	5380	5380	5380	5380	0
75	20231124	193700	235145800	5380	5380	5380	5380	0
76	20231124	193600	235145800	5380	5380	5380	5380	0
77	20231124	193500	235145800	5380	5380	5380	5380	0
78	20231124	193400	235145800	5380	5380	5380	5380	0
79	20231124	193300	235145800	5380	5380	5380	5380	0
80	20231124	193200	235145800	5380	5380	5380	5380	0
81	20231124	193100	235145800	5380	5380	5380	5380	0
82	20231124	193000	235145800	5380	5380	5380	5380	0
83	20231124	192900	235145800	5380	5380	5380	5380	0
84	20231124	192800	235145800	5380	5380	5380	5380	0
85	20231124	192700	235145800	5380	5380	5380	5380	0
86	20231124	192600	235145800	5380	5380	5380	5380	0
87	20231124	192500	235145800	5380	5380	5380	5380	0
88	20231124	192400	235145800	5380	5380	5380	5380	0
89	20231124	192300	235145800	5380	5380	5380	5380	0
90	20231124	192200	235145800	5380	5380	5380	5380	0
91	20231124	192100	235145800	5380	5380	5380	5380	0
92	20231124	192000	235145800	5380	5380	5380	5380	2025
93	20231124	191900	235145800	5380	5380	5380	5380	0
94	20231124	191800	235145800	5380	5380	5380	5380	0
95	20231124	191700	235145800	5380	5380	5380	5380	0
96	20231124	191600	235145800	5380	5380	5380	5380	0
97	20231124	191500	235145800	5380	5380	5380	5380	0
98	20231124	191400	235145800	5380	5380	5380	5380	0
99	20231124	191300	235145800	5380	5380	5380	5380	0
100	20231124	191200	235145800	5380	5380	5380	5380	0
101	20231124	191100	235145800	5380	5380	5380	5380	0
102	20231124	191000	235145800	5380	5380	5380	5380	0
103	20231124	190900	235145800	5380	5380	5380	5380	0
104	20231124	190800	235145800	5380	5380	5380	5380	0
105	20231124	190700	235145800	5380	5380	5380	5380	0
106	20231124	190600	235145800	5380	5380	5380	5380	0
107	20231124	190500	235145800	5380	5380	5380	5380	0
108	20231124	190400	235145800	5380	5380	5380	5380	0
109	20231124	190300	235145800	5380	5380	5380	5380	0
110	20231124	190200	235145800	5380	5380	5380	5380	0
111	20231124	190100	235145800	5380	5380	5380	5380	0
112	20231124	190000	235145800	5380	5380	5380	5380	0
113	20231124	185900	235145800	5380	5380	5380	5380	0
114	20231124	185800	235145800	5380	5380	5380	5380	0
115	20231124	185700	235145800	5380	5380	5380	5380	0
116	20231124	185600	235145800	5380	5380	5380	5380	0
117	20231124	185500	235145800	5380	5380	5380	5380	0
118	20231124	185400	235145800	5380	5380	5380	5380	0
119	20231124	185300	235145800	5380	5380	5380	5380	0
120	20231124	185200	235145800	5380	5380	5380	5380	0
121	20231124	185100	235145800	5380	5380	5380	5380	0
122	20231124	185000	235145800	5380	5380	5380	5380	2025
123	20231124	184900	235145800	5380	5380	5380	5380	0
124	20231124	184800	235145800	5380	5380	5380	5380	0
125	20231124	184700	235145800	5380	5380	5380	5380	0
126	20231124	184600	235145800	5380	5380	5380	5380	0
127	20231124	184500	235145800	5380	5380	5380	5380	0
128	20231124	184400	235145800	5380	5380	5380	5380	0
129	20231124	184300	235145800	5380	5380	5380	5380	0
130	20231124	184200	235145800	5380	5380	5380	5380	0
131	20231124	184100	235145800	5380	5380	5380	5380	0
132	20231124	184000	235145800	5380	5380	5380	5380	0
133	20231124	183900	235145800	5380	5380	5380	5380	0
134	20231124	183800	235145800	5380	5380	5380	5380	0
135	20231124	183700	235145800	5380	5380	5380	5380	0
136	20231124	183600	235145800	5380	5380	5380	5380	0
137	20231124	183500	235145800	5380	5380	5380	5380	0
138	20231124	183400	235145800	5380	5380	5380	5380	0
139	20231124	183300	235145800	5380	5380	5380	5380	0
140	20231124	183200	235145800	5380	5380	5380	5380	0
141	20231124	183100	235145800	5380	5380	5380	5380	0
142	20231124	183000	235145800	5380	5380	5380	5380	0
143	20231124	182900	235145800	5380	5380	5380	5380	0
144	20231124	182800	235145800	5380	5380	5380	5380	0
145	20231124	182700	235145800	5380	5380	5380	5380	0
146	20231124	182600	235145800	5380	5380	5380	5380	0
147	20231124	182500	235145800	5380	5380	5380	5380	0
148	20231124	182400	235145800	5380	5380	5380	5380	0
149	20231124	182300	235145800	5380	5380	5380	5380	0
150	20231124	182200	235145800	5380	5380	5380	5380	0
151	20231124	182100	235145800	5380	5380	5380	5380	0
152	20231124	182000	235145800	5380	5380	5380	5380	2025
153	20231124	181900	235145800	5380	5380	5380	5380	0
154	20231124	181800	235145800	5380	5380	5380	5380	0
155	20231124	181700	235145800	5380	5380	5380	5380	0
156	20231124	181600	235145800	5380	5380	5380	5380	0
157	20231124	181500	235145800	5380	5380	5380	5380	0
158	20231124	181400	235145800	5380	5380	5380	5380	0
159	20231124	181300	235145800	5380	5380	5380	5380	0
160	20231124	181200	235145800	5380	5380	5380	5380	0
161	20231124	181100	235145800	5380	5380	5380	5380	0
162	20231124	181000	235145800	5380	5380	5380	5380	0
163	20231124	180900	235145800	5380	5380	5380	5380	0
164	20231124	180800	235145800	5380	5380	5380	5380	0
165	20231124	180700	235145800	5380	5380	5380	5380	0
166	20231124	180600	235145800	5380	5380	5380	5380	0
167	20231124	180500	235145800	5380	5380	5380	5380	0
168	20231124	180400	235145800	5380	5380	5380	5380	0
169	20231124	180300	235145800	5380	5380	5380	5380	0
170	20231124	180200	235145800	5380	5380	5380	5380	0
171	20231124	180100	235145800	5380	5380	5380	5380	0
172	20231124	180000	235145800	5380	5380	5380	5380	0
173	20231124	175900	235145800	5380	5380	5380	5380	0
174	20231124	175800	235145800	5380	5380	5380	5380	0
175	20231124	175700	235145800	5380	5380	5380	5380	0
176	20231124	175600	235145800	5380	5380	5380	5380	0
177	20231124	175500	235145800	5380	5380	5380	5380	0
178	20231124	175400	235145800	5380	5380	5380	5380	0
179	20231124	175300	235145800	5380	5380	5380	5380	0
180	20231124	175200	235145800	5380	5380	5380	5380	0
181	20231124	175100	235145800	5380	5380	5380	5380	0
182	20231124	175000	235145800	5380	5380	5380	5380	2025
183	20231124	174900	235145800	5380	5380	5380	5380	0
184	20231124	174800	235145800	5380	5380	5380	5380	0
185	20231124	174700	235145800	5380	5380	5380	5380	0
186	20231124	174600	235145800	5380	5380	5380	5380	0
187	20231124	174500	235145800	5380	5380	5380	5380	0
188	20231124	174400	235145800	5380	5380	5380	5380	0
189	20231124	174300	235145800	5380	5380	5380	5380	0
190	20231124	174200	235145800	5380	5380	5380	5380	0
191	20231124	174100	235145800	5380	5380	5380	5380	0
192	20231124	174000	235145800	5380	5380	5380	5380	0
193	20231124	173900	235145800	5380	5380	5380	5380	0
194	20231124	173800	235145800	5380	5380	5380	5380	0
195	20231124	173700	235145800	5380	5380	5380	5380	0
196	20231124	173600	235145800	5380	5380	5380	5380	0
197	20231124	173500	235145800	5380	5380	5380	5380	0
198	20231124	173400	235145800	5380	5380	5380	5380	0
199	20231124	173300	235145800	5380	5380	5380	5380	0
200	20231124	173200	235145800	5380	5380	5380	5380	0
201	20231124	173100	235145800	5380	5380	5380	5380	0
202	20231124	173000	235145800	5380	5380	5380	5380	0
203	20231124	172900	235145800	5380	5380	5380	5380	0
204	20231124	172800	235145800	5380	5380	5380	5380	0
205	20231124	172700	235145800	5380	5380	5380	5380	0
206	20231124	172600	235145800	5380	5380	5380	5380	0
207	20231124	172500	235145800	5380	5380	5380	5380	0
208	20231124	172400	235145800	5380	5380	5380	5380	0
209	20231124	172300	235145800	5380	5380	5380	5380	0
210	20231124	172200	235145800	5380	5380	5380	5380	0
211	20231124	172100	235145800	5380	5380	5380	5380	0
212	20231124	172000	235145800	5380	5380	5380	5380	2025
213	20231124	171900	235145800	5380	5380	5380	5380	0
214	20231124	171800	235145800	5380	5380	5380	5380	0
215	20231124	171700	235145800	5380	5380	5380	5380	0
216	20231124	171600	235145800	5380	5380	5380	5380	0
217	20231124	171500	235145800	5380	5380	5380	5380	0
218	20231124	171400	235145800	5380	5380	5380	5380	0
219	20231124	171300	235145800	5380	5380	5380	5380	0
220	20231124	171200	235145800	5380	5380	5380	5380	0
221	20231124	171100	235145800	5380	5380	5380	5380	0
222	20231124	171000	235145800	5380	5380	5380	5380	0
223	20231124	170900	235145800	5380	5380	5380	5380	0
224	20231124	170800	235145800	5380	5380	5380	5380	0
225	20231124	170700	235145800	5380	5380	5380	5380	0
226	20231124	170600	235145800	5380	5380	5380	5380	0
227	20231124	170500	235145800	5380	5380	5380	5380	0
228	20231124	170400	235145800	5380	5380	5380	5380	0
229	20231124	170300	235145800	5380	5380	5380	5380	0
230	20231124	170200	235145800	5380	5380	5380	5380	0
231	20231124	170100	235145800	5380	5380	5380	5380	0
232	20231124	170000	235145800	5380	5380	5380	5380	0
233	20231124	165900	235145800	5380	5380	5380	5380	0
234	20231124	165800	235145800	5380	5380	5380	5380	0
235	20231124	165700	235145800	5380	5380	5380	5380	0
236	20231124	165600	235145800	5380	5380	5380	5380	0
237	20231124	165500	235145800	5380	5380	5380	5380	0
238	20231124	165400	235145800	5380	5380	5380	5380	0
239	20231124	165300	235145800	5380	5380	5380	5380	0
240	20231124	165200	235145800	5380	5380	5380	5380	0
241	20231124	165100	235145800	5380	5380	5380	5380	0
242	20231124	165000	235145800	5380	5380	5380	5380	2025
243	20231124	164900	235145800	5380	5380	5380	5380	0
244	20231124	164800	235145800	5380	5380	5380	5380	0
245	20231124	164700	235145800	5380	5380	5380	5380	0
246	20231124	164600	235145800	5380	5380	5380	5380	0
247	20231124	164500	235145800	5380	5380	5380	5380	0
248	20231124	164400	235145800	5380	5380	5380	5380	0
249	20231124	164300	235145800	5380	5380	5380	5380	0
250	20231124	164200	235145800	5380	5380	5380	5380	0
251	20231124	164100	235145800	5380	5380	5380	5380	0
252	20231124	164000	235145800	5380	5380	5380	5380	0
253	20231124	163900	235145800	5380	5380	5380	5380	0
254	20231124	163800	235145800	5380	5380	5380	5380	0
255	20231124	163700	235145800	5380	5380	5380	5380	0
256	20231124	163600	235145800	5380	5380	5380	5380	0
257	20231124	163500	235145800	5380	5380	5380	5380	0
258	20231124	163400	235145800	5380	5380	5380	5380	0
259	20231124	163300	235145800	5380	5380	5380	5380	0
260	20231124	163200	235145800	5380	5380	5380	5380	0
261	20231124	163100	235145800	5380	5380	5380	5380	0
262	20231124	163000	235145800	5380	5380	5380	5380	0
263	20231124	162900	235145800	5380	5380	5380	5380	0
264	20231124	162800	235145800	5380	5380	5380	5380	0
265	20231124	162700	235145800	5380	5380	5380	5380	0
266	20231124	162600	235145800	5380	5380	5380	5380	0
267	20231124	162500	235145800	5380	5380	5380	5380	0
268	20231124	162400	235145800	5380	5380	5380	5380	0
269	20231124	162300	235145800	5380	5380	5380	5380	0
270	20231124	162200	235145800	5380	5380	5380	5380	0
271	20231124	162100	235145800	5380	5380	5380	5380	0
272	20231124	162000	235145800	5380	5380	5380	5380	2025
273	20231124	161900	235145800	5380	5380	5380	5380	0
274	20231124	161800	235145800	5380	5380	5380	5380	0
275	20231124	161700	235145800	5380	5380	5380	5380	0
276	20231124	161600	235145800	5380	5380	5380	5380	0
277	20231124	161500	235145800	5380	5380	5380	5380	0
278	20231124	161400	235145800	5380	5380	5380	5380	0
279	20231124	161300	235145800	5380	5380	5380	5380	0
280	20231124	161200	235145800	5380	5380	5380	5380	0
281	20231124	161100	235145800	5380	5380	5380	5380	0
282	20231124	161000	235145800	5380	5380	5380	5380	0
283	20231124	160900	235145800	5380	5380	5380	5380	0
284	20231124	160800	235145800	5380	5380	5380	5380	0
285	20231124	160700	235145800	5380	5380	5380	5380	0
286	20231124	160600	235145800	5380	5380	5380	5380	0
287	20231124	160500	235145800	5380	5380	5380	5380	0
288	20231124	160400	235145800	5380	5380	5380	5380	0
289	20231124	160300	235145800	5380	5380	5380	5380	0
290	20231124	160200	235145800	5380	5380	5380	5380	0
291	20231124	160100	235145800	5380	5380	5380	5380	0
292	20231124	160000	235145800	5380	5380	5380	5380	0
293	20231124	155900	235145800	5380	5380	5380	5380	0
294	20231124	155800	235145800	5380	5380	5380	5380	0
295	20231124	155700	235145800	5380	5380	5380	5380	0
296	20231124	155600	235145800	5380	5380	5380	5380	0
297	20231124	155500	235145800	5380	5380	5380	5380	0
298	20231124	155400	235145800	5380	5380	5380	5380	0
299	20231124	155300	235145800	5380	5380	5380	5380	0
300	20231124	155200	235145800	5380	5380	5380	5380	0
301	20231124	155100	235145800	5380	5380	5380	5380	0
302	20231124	155000	235145800	5380	5380	5380	5380	2025
303	20231124	154900	235145800	5380	5380	5380	5380	0
304	20231124	154800	235145800	5380	5380	5380	5380	0
305	20231124	154700	235145800	5380	5380	5380	5380	0
306	20231124	154600	235145800	5380	5380	5380	5380	0
307	20231124	154500	235145800	5380	5380	5380	5380	0
308	20231124	154400	235145800	5380	5380	5380	5380	0
309	20231124	154300	235145800	5380	5380	5380	5380	0
310	20231124	154200	235145800	5380	5380	5380	5380	0
311	20231124	154100	235145800	5380	5380	5380	5380	0
312	20231124	154000	235145800	5380	5380	5380	5380	0
313	20231124	153900	235145800	5380	5380	5380	5380	0
314	20231124	153800	235145800	5380	5380	5380	5380	0
315	20231124	153700	235145800	5380	5380	5380	5380	0
316	20231124	153600	235145800	5380	5380	5380	5380	0
317	20231124	153500	235145800	5380	5380	5380	5380	0
318	20231124	153400	235145800	5380	5380	5380	5380	0
319	20231124	153300	235145800	5380	5380	5380	5380	0
320	20231124	153200	235145800	5380	5380	5380	5380	0
321	20231124	153100	235145800	5380	5380	5380	5380	0
322	20231124	153000	235145800	5380	5380	5380	5380	2025
323	20231124	152900	224251300	5300	5300	5300	5300	0
324	20231124	152800	224251300	5300	5300	5300	5300	0
325	20231124	152700	224251300	5300	5300	5300	5300	0
326	20231124	152600	224251300	5300	5300	5300	5300	0
327	20231124	152500	224251300	5300	5300	5300	5300	0
328	20231124	152400	224251300	5300	5300	5300	5300	0
329	20231124	152300	224251300	5300	5300	5300	5300	0
330	20231124	152200	224251300	5300	5300	5300	5300	0
331	20231124	152100	224251300	5300	5300	5300	5300	0
332	20231124	152000	224251300	5300	5300	5300	5300	0
333	20231124	151900	224251300	5300	5300	5300	5300	720
334	20231124	151800	220435300	5300	5300	5300	5300	463
335	20231124	151700	217981400	5320	5310	5320	5310	14
336	20231124	151600	217907030	5330	5310	5330	5300	18
337	20231124	151500	217811260	5310	5310	5310	5310	0
338	20231124	151400	217811260	5310	5310	5310	5310	10
339	20231124	151300	217758160	5310	5310	5310	5310	0
340	20231124	151200	217758160	5310	5310	5310	5310	1
341	20231124	151100	217752850	5310	5310	5310	5310	1
342	20231124	151000	217747540	5300	5300	5300	5300	0
343	20231124	150900	217747540	5300	5300	5300	5300	38
344	20231124	150800	217546140	5300	5300	5300	5300	0
345	20231124	150700	217546140	5300	5300	5300	5290	211
346	20231124	150600	216429430	5300	5320	5320	5300	26
347	20231124	150500	216291420	5330	5330	5330	5330	0
348	20231124	150400	216291420	5330	5330	5330	5330	0
349	20231124	150300	216291420	5330	5330	5330	5330	22
350	20231124	150200	216174160	5330	5330	5330	5330	876
351	20231124	150100	211505080	5320	5310	5320	5310	500
352	20231124	150000	208845360	5310	5310	5310	5310	0
353	20231124	145900	208845360	5310	5310	5310	5310	0
354	20231124	145800	208845360	5310	5310	5310	5310	102
355	20231124	145700	208303740	5310	5310	5310	5310	1
356	20231124	145600	208298430	5310	5310	5310	5310	1
357	20231124	145500	208293120	5300	5300	5300	5300	0
358	20231124	145400	208293120	5300	5300	5300	5300	11
359	20231124	145300	208234820	5300	5300	5300	5300	0
360	20231124	145200	208234820	5300	5300	5300	5300	171
361	20231124	145100	207328520	5300	5300	5300	5300	0
362	20231124	145000	207328520	5300	5300	5300	5300	0
363	20231124	144900	207328520	5300	5300	5300	5300	93
364	20231124	144800	206835620	5300	5300	5300	5300	0
365	20231124	144700	206835620	5300	5300	5300	5300	0
366	20231124	144600	206835620	5300	5300	5300	5300	1
367	20231124	144500	206830320	5290	5290	5290	5290	0
368	20231124	144400	206830320	5290	5290	5290	5290	1
369	20231124	144300	206825030	5320	5320	5320	5320	1
370	20231124	144200	206819710	5290	5290	5320	5290	506
371	20231124	144100	204142940	5290	5290	5290	5290	0
372	20231124	144000	204142940	5290	5290	5290	5290	520
373	20231124	143900	201392140	5290	5290	5290	5290	0
374	20231124	143800	201392140	5290	5320	5320	5290	301
375	20231124	143700	199797320	5320	5320	5320	5320	270
376	20231124	143600	198360920	5330	5330	5330	5330	0
377	20231124	143500	198360920	5330	5330	5330	5330	0
378	20231124	143400	198360920	5330	5330	5330	5330	0
379	20231124	143300	198360920	5330	5330	5330	5330	0
380	20231124	143200	198360920	5330	5330	5330	5330	0
381	20231124	143100	198360920	5330	5330	5330	5330	0
382	20231124	143000	198360920	5330	5330	5330	5330	0
383	20231124	142900	198360920	5330	5330	5330	5330	0
384	20231124	142800	198360920	5330	5330	5330	5330	0
385	20231124	142700	198360920	5330	5330	5330	5330	0
386	20231124	142600	198360920	5330	5330	5330	5330	0
387	20231124	142500	198360920	5330	5330	5330	5330	0
388	20231124	142400	198360920	5330	5330	5330	5330	0
389	20231124	142300	198360920	5330	5330	5330	5330	3
390	20231124	142200	198344930	5330	5330	5330	5330	0
391	20231124	142100	198344930	5330	5330	5330	5330	0
392	20231124	142000	198344930	5330	5330	5330	5330	3
393	20231124	141900	198328940	5320	5320	5320	5320	0
394	20231124	141800	198328940	5320	5320	5320	5320	0
395	20231124	141700	198328940	5320	5320	5320	5320	0
396	20231124	141600	198328940	5320	5320	5320	5320	0
397	20231124	141500	198328940	5320	5320	5320	5320	4
398	20231124	141400	198307660	5320	5320	5320	5320	498
399	20231124	141300	195658300	5290	5290	5290	5290	0
400	20231124	141200	195658300	5290	5290	5290	5290	0
401	20231124	141100	195658300	5290	5290	5290	5290	0
402	20231124	141000	195658300	5290	5290	5290	5290	0
403	20231124	140900	195658300	5290	5290	5290	5290	1
404	20231124	140800	195653010	5290	5290	5290	5290	0
405	20231124	140700	195653010	5290	5290	5290	5290	0
406	20231124	140600	195653010	5290	5290	5290	5290	0
407	20231124	140500	195653010	5290	5290	5290	5290	0
408	20231124	140400	195653010	5290	5290	5290	5290	0
409	20231124	140300	195653010	5290	5280	5290	5280	341
410	20231124	140200	193849130	5290	5290	5290	5290	1125
411	20231124	140100	187897880	5300	5300	5300	5300	6
412	20231124	140000	187866080	5300	5300	5300	5300	50
413	20231124	135900	187601080	5300	5300	5300	5300	2
414	20231124	135800	187590480	5290	5290	5290	5290	0
415	20231124	135700	187590480	5290	5290	5290	5290	0
416	20231124	135600	187590480	5290	5290	5290	5290	0
417	20231124	135500	187590480	5290	5290	5290	5290	0
418	20231124	135400	187590480	5290	5290	5290	5290	431
419	20231124	135300	185310490	5290	5290	5290	5290	438
420	20231124	135200	182993470	5300	5300	5300	5300	300
421	20231124	135100	181403470	5300	5300	5300	5300	0
422	20231124	135000	181403470	5300	5300	5300	5300	0
423	20231124	134900	181403470	5300	5300	5300	5300	0
424	20231124	134800	181403470	5300	5300	5300	5300	0
425	20231124	134700	181403470	5300	5300	5300	5300	0
426	20231124	134600	181403470	5300	5300	5300	5300	0
427	20231124	134500	181403470	5300	5300	5300	5300	0
428	20231124	134400	181403470	5300	5300	5300	5300	3
429	20231124	134300	181387570	5290	5290	5290	5290	0
430	20231124	134200	181387570	5290	5300	5300	5290	27
431	20231124	134100	181244480	5330	5330	5330	5330	0
432	20231124	134000	181244480	5330	5330	5330	5330	5
433	20231124	133900	181217830	5330	5330	5330	5330	0
434	20231124	133800	181217830	5330	5330	5330	5330	0
435	20231124	133700	181217830	5330	5330	5330	5330	0
436	20231124	133600	181217830	5330	5330	5330	5330	0
437	20231124	133500	181217830	5330	5330	5330	5330	0
438	20231124	133400	181217830	5330	5330	5330	5330	0
439	20231124	133300	181217830	5330	5330	5330	5330	0
440	20231124	133200	181217830	5330	5330	5330	5330	20
441	20231124	133100	181111230	5330	5330	5330	5330	2
442	20231124	133000	181100570	5290	5290	5290	5290	30
443	20231124	132900	180941870	5290	5300	5300	5290	756
444	20231124	132800	176938190	5330	5330	5330	5330	0
445	20231124	132700	176938190	5330	5330	5330	5330	0
446	20231124	132600	176938190	5330	5330	5330	5330	1
447	20231124	132500	176932860	5300	5300	5300	5300	0
448	20231124	132400	176932860	5300	5300	5300	5300	0
449	20231124	132300	176932860	5300	5300	5300	5300	0
450	20231124	132200	176932860	5300	5300	5300	5300	0
451	20231124	132100	176932860	5300	5300	5300	5300	0
452	20231124	132000	176932860	5300	5300	5300	5300	0
453	20231124	131900	176932860	5300	5300	5300	5300	1
454	20231124	131800	176927560	5330	5330	5330	5330	0
455	20231124	131700	176927560	5330	5330	5330	5330	0
456	20231124	131600	176927560	5330	5330	5330	5330	0
457	20231124	131500	176927560	5330	5330	5330	5330	5
458	20231124	131400	176900910	5330	5330	5330	5330	0
459	20231124	131300	176900910	5330	5330	5330	5330	0
460	20231124	131200	176900910	5330	5330	5330	5330	0
461	20231124	131100	176900910	5330	5330	5330	5330	0
462	20231124	131000	176900910	5330	5330	5330	5330	0
463	20231124	130900	176900910	5330	5330	5330	5330	1
464	20231124	130800	176895580	5300	5300	5300	5300	0
465	20231124	130700	176895580	5300	5300	5300	5300	0
466	20231124	130600	176895580	5300	5300	5300	5300	402
467	20231124	130500	174764980	5300	5300	5300	5300	3
468	20231124	130400	174749080	5300	5300	5300	5300	313
469	20231124	130300	173090180	5310	5310	5310	5310	0
470	20231124	130200	173090180	5310	5310	5310	5310	200
471	20231124	130100	172028180	5310	5310	5310	5310	0
472	20231124	130000	172028180	5310	5310	5310	5310	0
473	20231124	125900	172028180	5310	5310	5310	5310	0
474	20231124	125800	172028180	5310	5310	5310	5310	194
475	20231124	125700	170998040	5300	5300	5300	5300	0
476	20231124	125600	170998040	5300	5300	5300	5300	0
477	20231124	125500	170998040	5300	5300	5300	5300	0
478	20231124	125400	170998040	5300	5300	5300	5300	0
479	20231124	125300	170998040	5300	5300	5300	5300	0
480	20231124	125200	170998040	5300	5300	5300	5300	2
481	20231124	125100	170987440	5300	5300	5300	5300	0
482	20231124	125000	170987440	5300	5300	5300	5300	0
483	20231124	124900	170987440	5300	5300	5300	5300	0
484	20231124	124800	170987440	5300	5300	5300	5300	581
485	20231124	124700	167908140	5300	5300	5300	5300	0
486	20231124	124600	167908140	5300	5300	5300	5300	279
487	20231124	124500	166429440	5300	5300	5300	5300	0
488	20231124	124400	166429440	5300	5300	5300	5300	1
489	20231124	124300	166424140	5300	5300	5300	5300	0
490	20231124	124200	166424140	5300	5300	5300	5300	0
491	20231124	124100	166424140	5300	5300	5300	5300	0
492	20231124	124000	166424140	5300	5300	5300	5300	0
493	20231124	123900	166424140	5300	5300	5300	5300	0
494	20231124	123800	166424140	5300	5300	5300	5300	0
495	20231124	123700	166424140	5300	5310	5310	5300	1202
496	20231124	123600	160053480	5300	5300	5300	5300	0
497	20231124	123500	160053480	5300	5300	5300	5300	0
498	20231124	123400	160053480	5300	5300	5300	5300	0
499	20231124	123300	160053480	5300	5300	5300	5300	0
500	20231124	123200	160053480	5300	5300	5300	5300	0
501	20231124	123100	160053480	5300	5300	5300	5300	0
502	20231124	123000	160053480	5300	5300	5300	5300	0
503	20231124	122900	160053480	5300	5300	5300	5300	0
504	20231124	122800	160053480	5300	5300	5300	5300	0
505	20231124	122700	160053480	5300	5300	5300	5300	0
506	20231124	122600	160053480	5300	5300	5300	5300	0
507	20231124	122500	160053480	5300	5300	5300	5300	0
508	20231124	122400	160053480	5300	5300	5300	5300	0
509	20231124	122300	160053480	5300	5300	5300	5300	0
510	20231124	122200	160053480	5300	5300	5300	5300	0
511	20231124	122100	160053480	5300	5300	5300	5300	0
512	20231124	122000	160053480	5300	5300	5300	5300	0
513	20231124	121900	160053480	5300	5300	5300	5300	400
514	20231124	121800	157933480	5320	5320	5320	5320	0
515	20231124	121700	157933480	5320	5320	5320	5320	100
516	20231124	121600	157401480	5340	5340	5340	5340	0
517	20231124	121500	157401480	5340	5340	5340	5340	0
518	20231124	121400	157401480	5340	5340	5340	5340	0
519	20231124	121300	157401480	5340	5340	5340	5340	2
520	20231124	121200	157390800	5340	5340	5340	5340	60
521	20231124	121100	157070400	5340	5340	5340	5340	300
522	20231124	121000	155468400	5340	5340	5340	5340	0
523	20231124	120900	155468400	5340	5340	5340	5340	0
524	20231124	120800	155468400	5340	5340	5340	5340	9
525	20231124	120700	155420340	5340	5340	5340	5340	6
526	20231124	120600	155388300	5340	5340	5340	5340	0
527	20231124	120500	155388300	5340	5340	5340	5340	0
528	20231124	120400	155388300	5340	5340	5340	5340	0
529	20231124	120300	155388300	5340	5340	5340	5340	0
530	20231124	120200	155388300	5340	5340	5340	5340	0
531	20231124	120100	155388300	5340	5330	5340	5330	600
532	20231124	120000	152184370	5330	5330	5330	5330	0
533	20231124	115900	152184370	5330	5330	5330	5330	200
534	20231124	115800	151118370	5320	5320	5320	5320	16
535	20231124	115700	151033250	5320	5320	5320	5320	123
536	20231124	115600	150378890	5300	5300	5300	5300	0
537	20231124	115500	150378890	5300	5300	5300	5300	0
538	20231124	115400	150378890	5300	5300	5300	5300	0
539	20231124	115300	150378890	5300	5300	5300	5300	0
540	20231124	115200	150378890	5300	5300	5300	5300	0
541	20231124	115100	150378890	5300	5300	5300	5300	0
542	20231124	115000	150378890	5300	5300	5300	5300	686
543	20231124	114900	146743090	5300	5300	5300	5300	0
544	20231124	114800	146743090	5300	5300	5300	5300	0
545	20231124	114700	146743090	5300	5300	5300	5300	0
546	20231124	114600	146743090	5300	5300	5300	5300	0
547	20231124	114500	146743090	5300	5300	5300	5300	1
548	20231124	114400	146737790	5290	5290	5290	5290	0
549	20231124	114300	146737790	5290	5290	5290	5290	0
550	20231124	114200	146737790	5290	5290	5290	5290	0
551	20231124	114100	146737790	5290	5290	5300	5290	705
552	20231124	114000	143008150	5290	5290	5290	5290	74
553	20231124	113900	142616690	5290	5290	5290	5290	3
554	20231124	113800	142600820	5290	5290	5290	5290	5
555	20231124	113700	142574370	5290	5290	5290	5290	432
556	20231124	113600	140289090	5290	5290	5290	5290	1
557	20231124	113500	140283800	5310	5310	5310	5310	2
558	20231124	113400	140273180	5290	5290	5290	5290	70
559	20231124	113300	139902880	5290	5290	5290	5290	0
560	20231124	113200	139902880	5290	5290	5290	5290	24
561	20231124	113100	139775920	5290	5290	5290	5290	3
562	20231124	113000	139760050	5290	5290	5290	5290	0
563	20231124	112900	139760050	5290	5290	5290	5290	3
564	20231124	112800	139744180	5290	5290	5290	5290	0
565	20231124	112700	139744180	5290	5300	5300	5290	3
566	20231124	112600	139728300	5290	5290	5290	5290	0
567	20231124	112500	139728300	5290	5300	5300	5290	600
568	20231124	112400	136554290	5280	5280	5280	5280	0
569	20231124	112300	136554290	5280	5280	5280	5280	0
570	20231124	112200	136554290	5280	5280	5280	5280	0
571	20231124	112100	136554290	5280	5280	5280	5280	0
572	20231124	112000	136554290	5280	5280	5280	5280	0
573	20231124	111900	136554290	5280	5280	5280	5280	0
574	20231124	111800	136554290	5280	5280	5280	5280	0
575	20231124	111700	136554290	5280	5280	5280	5280	0
576	20231124	111600	136554290	5280	5280	5280	5280	0
577	20231124	111500	136554290	5280	5280	5280	5280	0
578	20231124	111400	136554290	5280	5290	5290	5280	99
579	20231124	111300	136031550	5280	5280	5280	5280	21
580	20231124	111200	135920670	5280	5290	5290	5280	10
581	20231124	111100	135867830	5280	5280	5280	5280	0
582	20231124	111000	135867830	5280	5300	5300	5280	900
583	20231124	110900	131111210	5320	5320	5320	5320	0
584	20231124	110800	131111210	5320	5310	5320	5290	2021
585	20231124	110700	120404720	5320	5320	5320	5320	0
586	20231124	110600	120404720	5320	5320	5320	5320	0
587	20231124	110500	120404720	5320	5320	5320	5320	635
588	20231124	110400	117026520	5350	5350	5350	5350	0
589	20231124	110300	117026520	5350	5350	5350	5350	4
590	20231124	110200	117005120	5320	5320	5320	5320	0
591	20231124	110100	117005120	5320	5320	5320	5320	0
592	20231124	110000	117005120	5320	5320	5320	5320	0
593	20231124	105900	117005120	5320	5320	5320	5320	0
594	20231124	105800	117005120	5320	5320	5320	5320	0
595	20231124	105700	117005120	5320	5320	5320	5320	0
596	20231124	105600	117005120	5320	5320	5320	5320	0
597	20231124	105500	117005120	5320	5320	5320	5320	1
598	20231124	105400	116999800	5340	5340	5340	5340	0
599	20231124	105300	116999800	5340	5340	5340	5340	0
600	20231124	105200	116999800	5340	5340	5340	5340	0
601	20231124	105100	116999800	5340	5340	5340	5340	0
602	20231124	105000	116999800	5340	5340	5340	5340	0
603	20231124	104900	116999800	5340	5340	5340	5340	0
604	20231124	104800	116999800	5340	5340	5340	5340	0
605	20231124	104700	116999800	5340	5340	5340	5340	0
606	20231124	104600	116999800	5340	5340	5340	5330	300
607	20231124	104500	115398400	5340	5340	5340	5340	0
608	20231124	104400	115398400	5340	5340	5340	5340	0
609	20231124	104300	115398400	5340	5340	5340	5340	0
610	20231124	104200	115398400	5340	5340	5340	5340	0
611	20231124	104100	115398400	5340	5340	5340	5340	0
612	20231124	104000	115398400	5340	5340	5340	5340	500
613	20231124	103900	112728400	5340	5340	5340	5340	0
614	20231124	103800	112728400	5340	5340	5340	5340	300
615	20231124	103700	111126400	5340	5340	5340	5340	600
616	20231124	103600	107922400	5340	5340	5340	5340	4
617	20231124	103500	107901040	5340	5340	5340	5340	100
618	20231124	103400	107367040	5340	5340	5340	5340	257
619	20231124	103300	105994660	5340	5340	5340	5340	1
620	20231124	103200	105989320	5310	5320	5320	5310	31
621	20231124	103100	105824690	5340	5330	5340	5330	35
622	20231124	103000	105637870	5340	5340	5340	5340	0
623	20231124	102900	105637870	5340	5340	5340	5340	0
624	20231124	102800	105637870	5340	5340	5340	5340	0
625	20231124	102700	105637870	5340	5310	5340	5310	123
626	20231124	102600	104983930	5320	5320	5320	5320	757
627	20231124	102500	100956690	5340	5340	5340	5340	1
628	20231124	102400	100951350	5340	5340	5340	5340	0
629	20231124	102300	100951350	5340	5340	5340	5340	0
630	20231124	102200	100951350	5340	5340	5340	5340	436
631	20231124	102100	98623110	5340	5340	5340	5340	0
632	20231124	102000	98623110	5340	5340	5340	5340	0
633	20231124	101900	98623110	5340	5340	5350	5340	485
634	20231124	101800	96032750	5340	5340	5340	5340	300
635	20231124	101700	94430750	5340	5340	5340	5340	1
636	20231124	101600	94425410	5340	5340	5340	5340	0
637	20231124	101500	94425410	5340	5340	5340	5340	0
638	20231124	101400	94425410	5340	5340	5340	5340	0
639	20231124	101300	94425410	5340	5340	5340	5340	0
640	20231124	101200	94425410	5340	5340	5340	5340	0
641	20231124	101100	94425410	5340	5340	5340	5340	0
642	20231124	101000	94425410	5340	5340	5340	5340	100
643	20231124	100900	93891410	5340	5340	5340	5340	0
644	20231124	100800	93891410	5340	5340	5340	5340	1
645	20231124	100700	93886070	5330	5330	5330	5330	50
646	20231124	100600	93619570	5320	5320	5320	5320	5
647	20231124	100500	93592970	5320	5320	5320	5320	0
648	20231124	100400	93592970	5320	5320	5320	5320	10
649	20231124	100300	93539770	5320	5320	5320	5320	100
650	20231124	100200	93007770	5320	5320	5320	5320	0
651	20231124	100100	93007770	5320	5320	5320	5320	0
652	20231124	100000	93007770	5320	5320	5320	5320	311
653	20231124	095900	91353250	5340	5340	5340	5340	0
654	20231124	095800	91353250	5340	5340	5340	5340	0
655	20231124	095700	91353250	5340	5340	5340	5340	1
656	20231124	095600	91347910	5340	5320	5340	5320	504
657	20231124	095500	88666550	5310	5310	5310	5310	0
658	20231124	095400	88666550	5310	5320	5320	5310	190
659	20231124	095300	87657610	5360	5360	5360	5360	0
660	20231124	095200	87657610	5360	5360	5360	5360	0
661	20231124	095100	87657610	5360	5360	5360	5360	0
662	20231124	095000	87657610	5360	5360	5360	5360	0
663	20231124	094900	87657610	5360	5360	5360	5360	4
664	20231124	094800	87636170	5370	5370	5370	5370	0
665	20231124	094700	87636170	5370	5370	5370	5370	1
666	20231124	094600	87630800	5270	5320	5320	5270	3000
667	20231124	094500	71760570	5340	5330	5340	5330	1334
668	20231124	094400	64641450	5340	5340	5340	5340	250
669	20231124	094300	63306450	5340	5340	5340	5340	500
670	20231124	094200	60636450	5340	5340	5340	5340	0
671	20231124	094100	60636450	5340	5340	5340	5340	2
672	20231124	094000	60625770	5340	5340	5340	5340	0
673	20231124	093900	60625770	5340	5340	5340	5320	2223
674	20231124	093800	48773000	5340	5350	5350	5340	1086
675	20231124	093700	42968210	5360	5360	5360	5360	200
676	20231124	093600	41896210	5360	5360	5360	5360	0
677	20231124	093500	41896210	5360	5370	5370	5360	4
678	20231124	093400	41874750	5370	5370	5370	5370	3
679	20231124	093300	41858640	5370	5360	5370	5360	4
680	20231124	093200	41837180	5340	5340	5340	5340	31
681	20231124	093100	41671640	5340	5340	5340	5330	104
682	20231124	093000	41116300	5340	5350	5350	5340	108
683	20231124	092900	40539570	5330	5330	5330	5330	0
684	20231124	092800	40539570	5330	5330	5330	5330	0
685	20231124	092700	40539570	5330	5330	5330	5330	0
686	20231124	092600	40539570	5330	5330	5340	5330	27
687	20231124	092500	40395650	5330	5330	5330	5330	0
688	20231124	092400	40395650	5330	5330	5330	5330	0
689	20231124	092300	40395650	5330	5330	5330	5330	0
690	20231124	092200	40395650	5330	5330	5330	5330	2
691	20231124	092100	40384990	5330	5340	5340	5330	926
692	20231124	092000	35446770	5390	5390	5390	5390	2
693	20231124	091900	35435990	5350	5360	5360	5350	553
694	20231124	091800	32474940	5390	5380	5390	5380	100
695	20231124	091700	31936540	5390	5370	5390	5370	5
696	20231124	091600	31909610	5370	5370	5370	5370	0
697	20231124	091500	31909610	5370	5360	5370	5360	3000
698	20231124	091400	15799620	5360	5360	5360	5360	1
699	20231124	091300	15794260	5370	5370	5370	5370	50
700	20231124	091200	15525760	5370	5370	5370	5370	4
701	20231124	091100	15504280	5370	5370	5370	5370	1
702	20231124	091000	15498910	5350	5350	5350	5350	10
703	20231124	090900	15445410	5330	5350	5350	5330	1958
704	20231124	090800	5002800	5350	5360	5360	5350	200
705	20231124	090700	3932690	5380	5380	5380	5380	52
706	20231124	090600	3652930	5380	5380	5380	5380	0
707	20231124	090500	3652930	5380	5380	5380	5380	24
708	20231124	090400	3523810	5380	5380	5380	5380	1
709	20231124	090300	3518430	5380	5380	5380	5340	54
710	20231124	090200	3227990	5330	5330	5330	5330	0
711	20231124	090100	3227990	5330	5340	5340	5330	471
712	20231124	090000	715560	5340	5340	5340	5340	134