KissMeData/033530/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191500	276354550	5650	5650	5650	5650	1473
3	20231124	191400	276354550	5650	5650	5650	5650	0
4	20231124	191300	276354550	5650	5650	5650	5650	0
5	20231124	191200	276354550	5650	5650	5650	5650	0
6	20231124	191100	276354550	5650	5650	5650	5650	0
7	20231124	191000	276354550	5650	5650	5650	5650	0
8	20231124	190900	276354550	5650	5650	5650	5650	0
9	20231124	190800	276354550	5650	5650	5650	5650	0
10	20231124	190700	276354550	5650	5650	5650	5650	0
11	20231124	190600	276354550	5650	5650	5650	5650	0
12	20231124	190500	276354550	5650	5650	5650	5650	0
13	20231124	190400	276354550	5650	5650	5650	5650	0
14	20231124	190300	276354550	5650	5650	5650	5650	0
15	20231124	190200	276354550	5650	5650	5650	5650	0
16	20231124	190100	276354550	5650	5650	5650	5650	0
17	20231124	190000	276354550	5650	5650	5650	5650	0
18	20231124	185900	276354550	5650	5650	5650	5650	0
19	20231124	185800	276354550	5650	5650	5650	5650	0
20	20231124	185700	276354550	5650	5650	5650	5650	0
21	20231124	185600	276354550	5650	5650	5650	5650	0
22	20231124	185500	276354550	5650	5650	5650	5650	0
23	20231124	185400	276354550	5650	5650	5650	5650	0
24	20231124	185300	276354550	5650	5650	5650	5650	0
25	20231124	185200	276354550	5650	5650	5650	5650	0
26	20231124	185100	276354550	5650	5650	5650	5650	0
27	20231124	185000	276354550	5650	5650	5650	5650	0
28	20231124	184900	276354550	5650	5650	5650	5650	0
29	20231124	184800	276354550	5650	5650	5650	5650	0
30	20231124	184700	276354550	5650	5650	5650	5650	0
31	20231124	184600	276354550	5650	5650	5650	5650	0
32	20231124	184500	276354550	5650	5650	5650	5650	1473
33	20231124	184400	276354550	5650	5650	5650	5650	0
34	20231124	184300	276354550	5650	5650	5650	5650	0
35	20231124	184200	276354550	5650	5650	5650	5650	0
36	20231124	184100	276354550	5650	5650	5650	5650	0
37	20231124	184000	276354550	5650	5650	5650	5650	0
38	20231124	183900	276354550	5650	5650	5650	5650	0
39	20231124	183800	276354550	5650	5650	5650	5650	0
40	20231124	183700	276354550	5650	5650	5650	5650	0
41	20231124	183600	276354550	5650	5650	5650	5650	0
42	20231124	183500	276354550	5650	5650	5650	5650	0
43	20231124	183400	276354550	5650	5650	5650	5650	0
44	20231124	183300	276354550	5650	5650	5650	5650	0
45	20231124	183200	276354550	5650	5650	5650	5650	0
46	20231124	183100	276354550	5650	5650	5650	5650	0
47	20231124	183000	276354550	5650	5650	5650	5650	0
48	20231124	182900	276354550	5650	5650	5650	5650	0
49	20231124	182800	276354550	5650	5650	5650	5650	0
50	20231124	182700	276354550	5650	5650	5650	5650	0
51	20231124	182600	276354550	5650	5650	5650	5650	0
52	20231124	182500	276354550	5650	5650	5650	5650	0
53	20231124	182400	276354550	5650	5650	5650	5650	0
54	20231124	182300	276354550	5650	5650	5650	5650	0
55	20231124	182200	276354550	5650	5650	5650	5650	0
56	20231124	182100	276354550	5650	5650	5650	5650	0
57	20231124	182000	276354550	5650	5650	5650	5650	0
58	20231124	181900	276354550	5650	5650	5650	5650	0
59	20231124	181800	276354550	5650	5650	5650	5650	0
60	20231124	181700	276354550	5650	5650	5650	5650	0
61	20231124	181600	276354550	5650	5650	5650	5650	0
62	20231124	181500	276354550	5650	5650	5650	5650	1473
63	20231124	181400	276354550	5650	5650	5650	5650	0
64	20231124	181300	276354550	5650	5650	5650	5650	0
65	20231124	181200	276354550	5650	5650	5650	5650	0
66	20231124	181100	276354550	5650	5650	5650	5650	0
67	20231124	181000	276354550	5650	5650	5650	5650	0
68	20231124	180900	276354550	5650	5650	5650	5650	0
69	20231124	180800	276354550	5650	5650	5650	5650	0
70	20231124	180700	276354550	5650	5650	5650	5650	0
71	20231124	180600	276354550	5650	5650	5650	5650	0
72	20231124	180500	276354550	5650	5650	5650	5650	0
73	20231124	180400	276354550	5650	5650	5650	5650	0
74	20231124	180300	276354550	5650	5650	5650	5650	0
75	20231124	180200	276354550	5650	5650	5650	5650	0
76	20231124	180100	276354550	5650	5650	5650	5650	0
77	20231124	180000	276354550	5650	5650	5650	5650	0
78	20231124	175900	276354550	5650	5650	5650	5650	0
79	20231124	175800	276354550	5650	5650	5650	5650	0
80	20231124	175700	276354550	5650	5650	5650	5650	0
81	20231124	175600	276354550	5650	5650	5650	5650	0
82	20231124	175500	276354550	5650	5650	5650	5650	0
83	20231124	175400	276354550	5650	5650	5650	5650	0
84	20231124	175300	276354550	5650	5650	5650	5650	0
85	20231124	175200	276354550	5650	5650	5650	5650	0
86	20231124	175100	276354550	5650	5650	5650	5650	0
87	20231124	175000	276354550	5650	5650	5650	5650	0
88	20231124	174900	276354550	5650	5650	5650	5650	0
89	20231124	174800	276354550	5650	5650	5650	5650	0
90	20231124	174700	276354550	5650	5650	5650	5650	0
91	20231124	174600	276354550	5650	5650	5650	5650	0
92	20231124	174500	276354550	5650	5650	5650	5650	1473
93	20231124	174400	276354550	5650	5650	5650	5650	0
94	20231124	174300	276354550	5650	5650	5650	5650	0
95	20231124	174200	276354550	5650	5650	5650	5650	0
96	20231124	174100	276354550	5650	5650	5650	5650	0
97	20231124	174000	276354550	5650	5650	5650	5650	0
98	20231124	173900	276354550	5650	5650	5650	5650	0
99	20231124	173800	276354550	5650	5650	5650	5650	0
100	20231124	173700	276354550	5650	5650	5650	5650	0
101	20231124	173600	276354550	5650	5650	5650	5650	0
102	20231124	173500	276354550	5650	5650	5650	5650	0
103	20231124	173400	276354550	5650	5650	5650	5650	0
104	20231124	173300	276354550	5650	5650	5650	5650	0
105	20231124	173200	276354550	5650	5650	5650	5650	0
106	20231124	173100	276354550	5650	5650	5650	5650	0
107	20231124	173000	276354550	5650	5650	5650	5650	0
108	20231124	172900	276354550	5650	5650	5650	5650	0
109	20231124	172800	276354550	5650	5650	5650	5650	0
110	20231124	172700	276354550	5650	5650	5650	5650	0
111	20231124	172600	276354550	5650	5650	5650	5650	0
112	20231124	172500	276354550	5650	5650	5650	5650	0
113	20231124	172400	276354550	5650	5650	5650	5650	0
114	20231124	172300	276354550	5650	5650	5650	5650	0
115	20231124	172200	276354550	5650	5650	5650	5650	0
116	20231124	172100	276354550	5650	5650	5650	5650	0
117	20231124	172000	276354550	5650	5650	5650	5650	0
118	20231124	171900	276354550	5650	5650	5650	5650	0
119	20231124	171800	276354550	5650	5650	5650	5650	0
120	20231124	171700	276354550	5650	5650	5650	5650	0
121	20231124	171600	276354550	5650	5650	5650	5650	0
122	20231124	171500	276354550	5650	5650	5650	5650	1473
123	20231124	171400	276354550	5650	5650	5650	5650	0
124	20231124	171300	276354550	5650	5650	5650	5650	0
125	20231124	171200	276354550	5650	5650	5650	5650	0
126	20231124	171100	276354550	5650	5650	5650	5650	0
127	20231124	171000	276354550	5650	5650	5650	5650	0
128	20231124	170900	276354550	5650	5650	5650	5650	0
129	20231124	170800	276354550	5650	5650	5650	5650	0
130	20231124	170700	276354550	5650	5650	5650	5650	0
131	20231124	170600	276354550	5650	5650	5650	5650	0
132	20231124	170500	276354550	5650	5650	5650	5650	0
133	20231124	170400	276354550	5650	5650	5650	5650	0
134	20231124	170300	276354550	5650	5650	5650	5650	0
135	20231124	170200	276354550	5650	5650	5650	5650	0
136	20231124	170100	276354550	5650	5650	5650	5650	0
137	20231124	170000	276354550	5650	5650	5650	5650	0
138	20231124	165900	276354550	5650	5650	5650	5650	0
139	20231124	165800	276354550	5650	5650	5650	5650	0
140	20231124	165700	276354550	5650	5650	5650	5650	0
141	20231124	165600	276354550	5650	5650	5650	5650	0
142	20231124	165500	276354550	5650	5650	5650	5650	0
143	20231124	165400	276354550	5650	5650	5650	5650	0
144	20231124	165300	276354550	5650	5650	5650	5650	0
145	20231124	165200	276354550	5650	5650	5650	5650	0
146	20231124	165100	276354550	5650	5650	5650	5650	0
147	20231124	165000	276354550	5650	5650	5650	5650	0
148	20231124	164900	276354550	5650	5650	5650	5650	0
149	20231124	164800	276354550	5650	5650	5650	5650	0
150	20231124	164700	276354550	5650	5650	5650	5650	0
151	20231124	164600	276354550	5650	5650	5650	5650	0
152	20231124	164500	276354550	5650	5650	5650	5650	1473
153	20231124	164400	276354550	5650	5650	5650	5650	0
154	20231124	164300	276354550	5650	5650	5650	5650	0
155	20231124	164200	276354550	5650	5650	5650	5650	0
156	20231124	164100	276354550	5650	5650	5650	5650	0
157	20231124	164000	276354550	5650	5650	5650	5650	0
158	20231124	163900	276354550	5650	5650	5650	5650	0
159	20231124	163800	276354550	5650	5650	5650	5650	0
160	20231124	163700	276354550	5650	5650	5650	5650	0
161	20231124	163600	276354550	5650	5650	5650	5650	0
162	20231124	163500	276354550	5650	5650	5650	5650	0
163	20231124	163400	276354550	5650	5650	5650	5650	0
164	20231124	163300	276354550	5650	5650	5650	5650	0
165	20231124	163200	276354550	5650	5650	5650	5650	0
166	20231124	163100	276354550	5650	5650	5650	5650	0
167	20231124	163000	276354550	5650	5650	5650	5650	0
168	20231124	162900	276354550	5650	5650	5650	5650	0
169	20231124	162800	276354550	5650	5650	5650	5650	0
170	20231124	162700	276354550	5650	5650	5650	5650	0
171	20231124	162600	276354550	5650	5650	5650	5650	0
172	20231124	162500	276354550	5650	5650	5650	5650	0
173	20231124	162400	276354550	5650	5650	5650	5650	0
174	20231124	162300	276354550	5650	5650	5650	5650	0
175	20231124	162200	276354550	5650	5650	5650	5650	0
176	20231124	162100	276354550	5650	5650	5650	5650	0
177	20231124	162000	276354550	5650	5650	5650	5650	0
178	20231124	161900	276354550	5650	5650	5650	5650	0
179	20231124	161800	276354550	5650	5650	5650	5650	0
180	20231124	161700	276354550	5650	5650	5650	5650	0
181	20231124	161600	276354550	5650	5650	5650	5650	0
182	20231124	161500	276354550	5650	5650	5650	5650	1473
183	20231124	161400	276354550	5650	5650	5650	5650	0
184	20231124	161300	276354550	5650	5650	5650	5650	0
185	20231124	161200	276354550	5650	5650	5650	5650	0
186	20231124	161100	276354550	5650	5650	5650	5650	0
187	20231124	161000	276354550	5650	5650	5650	5650	0
188	20231124	160900	276354550	5650	5650	5650	5650	0
189	20231124	160800	276354550	5650	5650	5650	5650	0
190	20231124	160700	276354550	5650	5650	5650	5650	0
191	20231124	160600	276354550	5650	5650	5650	5650	0
192	20231124	160500	276354550	5650	5650	5650	5650	0
193	20231124	160400	276354550	5650	5650	5650	5650	0
194	20231124	160300	276354550	5650	5650	5650	5650	0
195	20231124	160200	276354550	5650	5650	5650	5650	0
196	20231124	160100	276354550	5650	5650	5650	5650	0
197	20231124	160000	276354550	5650	5650	5650	5650	0
198	20231124	155900	276354550	5650	5650	5650	5650	0
199	20231124	155800	276354550	5650	5650	5650	5650	0
200	20231124	155700	276354550	5650	5650	5650	5650	0
201	20231124	155600	276354550	5650	5650	5650	5650	0
202	20231124	155500	276354550	5650	5650	5650	5650	0
203	20231124	155400	276354550	5650	5650	5650	5650	0
204	20231124	155300	276354550	5650	5650	5650	5650	0
205	20231124	155200	276354550	5650	5650	5650	5650	0
206	20231124	155100	276354550	5650	5650	5650	5650	0
207	20231124	155000	276354550	5650	5650	5650	5650	0
208	20231124	154900	276354550	5650	5650	5650	5650	0
209	20231124	154800	276354550	5650	5650	5650	5650	0
210	20231124	154700	276354550	5650	5650	5650	5650	0
211	20231124	154600	276354550	5650	5650	5650	5650	0
212	20231124	154500	276354550	5650	5650	5650	5650	1473
213	20231124	154400	276354550	5650	5650	5650	5650	0
214	20231124	154300	276354550	5650	5650	5650	5650	0
215	20231124	154200	276354550	5650	5650	5650	5650	0
216	20231124	154100	276354550	5650	5650	5650	5650	0
217	20231124	154000	276354550	5650	5650	5650	5650	0
218	20231124	153900	276354550	5650	5650	5650	5650	0
219	20231124	153800	276354550	5650	5650	5650	5650	0
220	20231124	153700	276354550	5650	5650	5650	5650	0
221	20231124	153600	276354550	5650	5650	5650	5650	0
222	20231124	153500	276354550	5650	5650	5650	5650	0
223	20231124	153400	276354550	5650	5650	5650	5650	0
224	20231124	153300	276354550	5650	5650	5650	5650	0
225	20231124	153200	276354550	5650	5650	5650	5650	0
226	20231124	153100	276354550	5650	5650	5650	5650	0
227	20231124	153000	276354550	5650	5650	5650	5650	1473
228	20231124	152900	268032100	5640	5640	5640	5640	0
229	20231124	152800	268032100	5640	5640	5640	5640	0
230	20231124	152700	268032100	5640	5640	5640	5640	0
231	20231124	152600	268032100	5640	5640	5640	5640	0
232	20231124	152500	268032100	5640	5640	5640	5640	0
233	20231124	152400	268032100	5640	5640	5640	5640	0
234	20231124	152300	268032100	5640	5640	5640	5640	0
235	20231124	152200	268032100	5640	5640	5640	5640	0
236	20231124	152100	268032100	5640	5640	5640	5640	0
237	20231124	152000	268032100	5640	5640	5640	5640	0
238	20231124	151900	268032100	5640	5640	5640	5640	366
239	20231124	151800	265967860	5640	5640	5640	5640	102
240	20231124	151700	265392580	5640	5640	5640	5640	103
241	20231124	151600	264811660	5630	5630	5630	5630	0
242	20231124	151500	264811660	5630	5630	5630	5630	0
243	20231124	151400	264811660	5630	5630	5630	5630	0
244	20231124	151300	264811660	5630	5630	5630	5630	0
245	20231124	151200	264811660	5630	5630	5630	5630	0
246	20231124	151100	264811660	5630	5630	5630	5630	0
247	20231124	151000	264811660	5630	5630	5630	5630	280
248	20231124	150900	263235260	5630	5630	5630	5630	0
249	20231124	150800	263235260	5630	5640	5640	5630	210
250	20231124	150700	262052860	5640	5640	5640	5640	511
251	20231124	150600	259170820	5640	5640	5640	5640	190
252	20231124	150500	258099220	5640	5640	5640	5630	710
253	20231124	150400	254101820	5640	5640	5640	5640	56
254	20231124	150300	253785980	5640	5640	5640	5640	0
255	20231124	150200	253785980	5640	5640	5640	5640	0
256	20231124	150100	253785980	5640	5640	5640	5640	0
257	20231124	150000	253785980	5640	5640	5640	5640	0
258	20231124	145900	253785980	5640	5640	5640	5630	520
259	20231124	145800	250853280	5640	5640	5640	5640	0
260	20231124	145700	250853280	5640	5640	5640	5640	0
261	20231124	145600	250853280	5640	5640	5640	5640	0
262	20231124	145500	250853280	5640	5630	5640	5630	377
263	20231124	145400	248729800	5640	5640	5640	5640	0
264	20231124	145300	248729800	5640	5640	5640	5640	0
265	20231124	145200	248729800	5640	5640	5640	5640	0
266	20231124	145100	248729800	5640	5640	5640	5640	0
267	20231124	145000	248729800	5640	5640	5640	5640	0
268	20231124	144900	248729800	5640	5640	5640	5640	0
269	20231124	144800	248729800	5640	5640	5640	5640	0
270	20231124	144700	248729800	5640	5640	5640	5640	0
271	20231124	144600	248729800	5640	5640	5640	5640	1
272	20231124	144500	248724160	5630	5630	5630	5630	0
273	20231124	144400	248724160	5630	5630	5630	5630	0
274	20231124	144300	248724160	5630	5630	5630	5630	203
275	20231124	144200	247581270	5620	5620	5620	5620	0
276	20231124	144100	247581270	5620	5620	5620	5620	0
277	20231124	144000	247581270	5620	5620	5620	5620	0
278	20231124	143900	247581270	5620	5620	5620	5620	0
279	20231124	143800	247581270	5620	5620	5620	5620	0
280	20231124	143700	247581270	5620	5620	5620	5620	0
281	20231124	143600	247581270	5620	5620	5620	5620	0
282	20231124	143500	247581270	5620	5620	5620	5620	0
283	20231124	143400	247581270	5620	5620	5620	5620	300
284	20231124	143300	245895270	5640	5640	5640	5640	0
285	20231124	143200	245895270	5640	5640	5640	5640	172
286	20231124	143100	244925190	5630	5630	5630	5630	577
287	20231124	143000	241676680	5620	5620	5620	5620	2
288	20231124	142900	241665440	5630	5630	5630	5630	0
289	20231124	142800	241665440	5630	5630	5630	5630	0
290	20231124	142700	241665440	5630	5630	5630	5630	3382
291	20231124	142600	222624780	5640	5640	5640	5640	0
292	20231124	142500	222624780	5640	5640	5640	5640	0
293	20231124	142400	222624780	5640	5640	5640	5640	0
294	20231124	142300	222624780	5640	5640	5640	5640	0
295	20231124	142200	222624780	5640	5640	5640	5640	100
296	20231124	142100	222060780	5640	5640	5640	5640	0
297	20231124	142000	222060780	5640	5640	5640	5640	40
298	20231124	141900	221835180	5630	5630	5630	5630	0
299	20231124	141800	221835180	5630	5630	5630	5630	0
300	20231124	141700	221835180	5630	5630	5630	5630	0
301	20231124	141600	221835180	5630	5630	5630	5630	0
302	20231124	141500	221835180	5630	5630	5630	5630	0
303	20231124	141400	221835180	5630	5630	5630	5630	35
304	20231124	141300	221638130	5630	5630	5630	5630	200
305	20231124	141200	220512130	5640	5640	5640	5640	0
306	20231124	141100	220512130	5640	5640	5640	5640	0
307	20231124	141000	220512130	5640	5640	5640	5640	0
308	20231124	140900	220512130	5640	5640	5640	5640	0
309	20231124	140800	220512130	5640	5640	5640	5640	20
310	20231124	140700	220399330	5640	5640	5640	5640	0
311	20231124	140600	220399330	5640	5640	5640	5640	0
312	20231124	140500	220399330	5640	5640	5640	5640	0
313	20231124	140400	220399330	5640	5640	5640	5640	0
314	20231124	140300	220399330	5640	5640	5640	5640	5
315	20231124	140200	220371130	5650	5650	5650	5650	0
316	20231124	140100	220371130	5650	5650	5650	5650	0
317	20231124	140000	220371130	5650	5650	5650	5650	74
318	20231124	135900	219953030	5650	5650	5650	5650	2
319	20231124	135800	219941730	5630	5630	5630	5630	0
320	20231124	135700	219941730	5630	5630	5630	5630	0
321	20231124	135600	219941730	5630	5630	5630	5630	0
322	20231124	135500	219941730	5630	5630	5630	5630	0
323	20231124	135400	219941730	5630	5630	5630	5630	3
324	20231124	135300	219924840	5640	5640	5640	5640	700
325	20231124	135200	215976840	5640	5640	5640	5640	0
326	20231124	135100	215976840	5640	5640	5640	5640	202
327	20231124	135000	214837560	5640	5640	5640	5640	0
328	20231124	134900	214837560	5640	5640	5640	5640	0
329	20231124	134800	214837560	5640	5640	5640	5640	50
330	20231124	134700	214555560	5640	5640	5640	5640	0
331	20231124	134600	214555560	5640	5640	5640	5640	0
332	20231124	134500	214555560	5640	5640	5640	5640	0
333	20231124	134400	214555560	5640	5640	5640	5640	0
334	20231124	134300	214555560	5640	5630	5640	5630	2257
335	20231124	134200	201847850	5630	5630	5630	5630	0
336	20231124	134100	201847850	5630	5630	5630	5630	0
337	20231124	134000	201847850	5630	5630	5630	5630	5
338	20231124	133900	201819700	5630	5630	5630	5630	0
339	20231124	133800	201819700	5630	5630	5630	5630	0
340	20231124	133700	201819700	5630	5630	5630	5630	0
341	20231124	133600	201819700	5630	5630	5630	5630	1
342	20231124	133500	201814070	5630	5630	5630	5630	0
343	20231124	133400	201814070	5630	5630	5630	5630	94
344	20231124	133300	201284850	5630	5630	5630	5630	0
345	20231124	133200	201284850	5630	5630	5630	5630	0
346	20231124	133100	201284850	5630	5630	5630	5630	0
347	20231124	133000	201284850	5630	5630	5630	5630	0
348	20231124	132900	201284850	5630	5630	5630	5630	10
349	20231124	132800	201228550	5630	5630	5630	5630	0
350	20231124	132700	201228550	5630	5630	5630	5630	0
351	20231124	132600	201228550	5630	5640	5640	5630	623
352	20231124	132500	197720940	5650	5650	5650	5650	0
353	20231124	132400	197720940	5650	5650	5650	5650	0
354	20231124	132300	197720940	5650	5650	5650	5650	0
355	20231124	132200	197720940	5650	5650	5650	5650	0
356	20231124	132100	197720940	5650	5650	5650	5650	0
357	20231124	132000	197720940	5650	5650	5650	5650	0
358	20231124	131900	197720940	5650	5650	5650	5650	1
359	20231124	131800	197715290	5640	5640	5640	5640	4
360	20231124	131700	197692730	5640	5640	5640	5640	0
361	20231124	131600	197692730	5640	5640	5640	5640	20
362	20231124	131500	197579930	5640	5640	5640	5640	0
363	20231124	131400	197579930	5640	5640	5640	5640	0
364	20231124	131300	197579930	5640	5640	5640	5640	1
365	20231124	131200	197574290	5640	5640	5640	5640	24
366	20231124	131100	197438930	5650	5650	5650	5650	0
367	20231124	131000	197438930	5650	5650	5650	5650	300
368	20231124	130900	195743930	5640	5640	5640	5640	100
369	20231124	130800	195179930	5640	5640	5640	5640	17
370	20231124	130700	195084050	5640	5650	5650	5640	52
371	20231124	130600	194790270	5640	5640	5640	5640	11
372	20231124	130500	194728230	5640	5640	5640	5640	0
373	20231124	130400	194728230	5640	5640	5640	5640	0
374	20231124	130300	194728230	5640	5640	5640	5640	0
375	20231124	130200	194728230	5640	5640	5640	5640	0
376	20231124	130100	194728230	5640	5640	5640	5640	10
377	20231124	130000	194671830	5650	5650	5650	5650	0
378	20231124	125900	194671830	5650	5650	5650	5650	50
379	20231124	125800	194389330	5650	5650	5650	5650	200
380	20231124	125700	193259330	5640	5640	5640	5640	0
381	20231124	125600	193259330	5640	5650	5650	5640	936
382	20231124	125500	187977530	5650	5650	5650	5650	0
383	20231124	125400	187977530	5650	5650	5650	5650	50
384	20231124	125300	187695030	5650	5650	5650	5650	0
385	20231124	125200	187695030	5650	5650	5650	5650	100
386	20231124	125100	187130030	5650	5650	5650	5650	0
387	20231124	125000	187130030	5650	5650	5650	5650	0
388	20231124	124900	187130030	5650	5650	5650	5650	74
389	20231124	124800	186711930	5650	5650	5650	5650	251
390	20231124	124700	185293780	5650	5650	5650	5650	0
391	20231124	124600	185293780	5650	5650	5650	5650	0
392	20231124	124500	185293780	5650	5650	5650	5650	0
393	20231124	124400	185293780	5650	5650	5650	5650	0
394	20231124	124300	185293780	5650	5650	5650	5650	0
395	20231124	124200	185293780	5650	5650	5650	5650	310
396	20231124	124100	183542280	5650	5650	5650	5650	0
397	20231124	124000	183542280	5650	5650	5650	5650	0
398	20231124	123900	183542280	5650	5650	5650	5650	0
399	20231124	123800	183542280	5650	5650	5650	5650	7
400	20231124	123700	183502730	5650	5650	5650	5650	0
401	20231124	123600	183502730	5650	5650	5650	5650	0
402	20231124	123500	183502730	5650	5650	5650	5650	0
403	20231124	123400	183502730	5650	5650	5650	5650	0
404	20231124	123300	183502730	5650	5650	5650	5650	0
405	20231124	123200	183502730	5650	5650	5650	5650	0
406	20231124	123100	183502730	5650	5640	5650	5640	342
407	20231124	123000	181573750	5650	5650	5650	5650	0
408	20231124	122900	181573750	5650	5650	5650	5650	0
409	20231124	122800	181573750	5650	5650	5650	5650	0
410	20231124	122700	181573750	5650	5650	5650	5650	146
411	20231124	122600	180748850	5640	5640	5640	5640	0
412	20231124	122500	180748850	5640	5640	5640	5640	0
413	20231124	122400	180748850	5640	5640	5640	5640	0
414	20231124	122300	180748850	5640	5640	5640	5640	0
415	20231124	122200	180748850	5640	5640	5640	5640	0
416	20231124	122100	180748850	5640	5640	5640	5640	0
417	20231124	122000	180748850	5640	5640	5640	5640	182
418	20231124	121900	179722370	5640	5640	5640	5640	0
419	20231124	121800	179722370	5640	5640	5640	5640	0
420	20231124	121700	179722370	5640	5640	5640	5640	70
421	20231124	121600	179327570	5640	5640	5640	5640	0
422	20231124	121500	179327570	5640	5640	5640	5640	1505
423	20231124	121400	170839370	5640	5640	5640	5640	500
424	20231124	121300	168019370	5640	5640	5640	5640	0
425	20231124	121200	168019370	5640	5640	5640	5640	0
426	20231124	121100	168019370	5640	5640	5640	5640	0
427	20231124	121000	168019370	5640	5640	5640	5640	0
428	20231124	120900	168019370	5640	5640	5640	5640	0
429	20231124	120800	168019370	5640	5640	5640	5640	800
430	20231124	120700	163507370	5630	5630	5630	5630	0
431	20231124	120600	163507370	5630	5630	5630	5630	0
432	20231124	120500	163507370	5630	5630	5630	5630	1
433	20231124	120400	163501740	5630	5630	5630	5630	0
434	20231124	120300	163501740	5630	5630	5630	5630	0
435	20231124	120200	163501740	5630	5630	5630	5630	0
436	20231124	120100	163501740	5630	5630	5630	5630	0
437	20231124	120000	163501740	5630	5630	5630	5630	46
438	20231124	115900	163242760	5630	5630	5630	5630	414
439	20231124	115800	160911940	5630	5630	5630	5630	0
440	20231124	115700	160911940	5630	5630	5630	5630	0
441	20231124	115600	160911940	5630	5630	5630	5630	40
442	20231124	115500	160686740	5630	5630	5630	5630	0
443	20231124	115400	160686740	5630	5630	5630	5630	0
444	20231124	115300	160686740	5630	5630	5630	5630	100
445	20231124	115200	160123740	5630	5630	5630	5630	201
446	20231124	115100	158992110	5630	5630	5630	5630	500
447	20231124	115000	156177110	5620	5620	5620	5620	0
448	20231124	114900	156177110	5620	5620	5620	5620	1
449	20231124	114800	156171490	5630	5630	5630	5630	50
450	20231124	114700	155889990	5630	5630	5630	5630	0
451	20231124	114600	155889990	5630	5630	5630	5630	0
452	20231124	114500	155889990	5630	5630	5630	5630	1
453	20231124	114400	155884360	5630	5630	5630	5630	0
454	20231124	114300	155884360	5630	5630	5630	5630	0
455	20231124	114200	155884360	5630	5630	5630	5630	5
456	20231124	114100	155856210	5630	5630	5630	5630	0
457	20231124	114000	155856210	5630	5630	5630	5630	0
458	20231124	113900	155856210	5630	5630	5630	5630	0
459	20231124	113800	155856210	5630	5630	5630	5630	0
460	20231124	113700	155856210	5630	5630	5630	5630	30
461	20231124	113600	155687310	5620	5620	5620	5620	0
462	20231124	113500	155687310	5620	5620	5620	5620	0
463	20231124	113400	155687310	5620	5620	5620	5620	0
464	20231124	113300	155687310	5620	5620	5620	5620	0
465	20231124	113200	155687310	5620	5620	5620	5620	4
466	20231124	113100	155664830	5630	5630	5630	5630	0
467	20231124	113000	155664830	5630	5640	5640	5630	2421
468	20231124	112900	142031600	5630	5630	5630	5630	0
469	20231124	112800	142031600	5630	5630	5630	5630	0
470	20231124	112700	142031600	5630	5630	5630	5630	0
471	20231124	112600	142031600	5630	5630	5630	5630	0
472	20231124	112500	142031600	5630	5640	5640	5630	2642
473	20231124	112400	127142190	5640	5650	5650	5640	177
474	20231124	112300	126143880	5650	5650	5650	5650	17
475	20231124	112200	126047830	5650	5650	5650	5650	515
476	20231124	112100	123138080	5650	5650	5650	5650	2
477	20231124	112000	123126780	5640	5640	5640	5640	0
478	20231124	111900	123126780	5640	5640	5640	5640	0
479	20231124	111800	123126780	5640	5640	5640	5640	0
480	20231124	111700	123126780	5640	5640	5640	5640	21
481	20231124	111600	123008340	5650	5650	5650	5650	18
482	20231124	111500	122906640	5650	5650	5650	5650	11
483	20231124	111400	122844490	5640	5640	5640	5640	1
484	20231124	111300	122838850	5640	5640	5640	5640	0
485	20231124	111200	122838850	5640	5640	5640	5640	0
486	20231124	111100	122838850	5640	5640	5640	5640	0
487	20231124	111000	122838850	5640	5640	5640	5640	5
488	20231124	110900	122810650	5640	5640	5640	5640	0
489	20231124	110800	122810650	5640	5640	5640	5640	4
490	20231124	110700	122788090	5640	5640	5640	5640	0
491	20231124	110600	122788090	5640	5640	5640	5640	0
492	20231124	110500	122788090	5640	5660	5660	5640	907
493	20231124	110400	117663700	5660	5660	5660	5660	0
494	20231124	110300	117663700	5660	5660	5660	5660	0
495	20231124	110200	117663700	5660	5660	5660	5660	6
496	20231124	110100	117629740	5660	5660	5660	5660	210
497	20231124	110000	116441140	5660	5660	5660	5660	0
498	20231124	105900	116441140	5660	5660	5660	5660	0
499	20231124	105800	116441140	5660	5660	5660	5660	6
500	20231124	105700	116407180	5650	5650	5650	5650	0
501	20231124	105600	116407180	5650	5650	5650	5650	0
502	20231124	105500	116407180	5650	5650	5650	5650	1
503	20231124	105400	116401530	5650	5650	5650	5650	0
504	20231124	105300	116401530	5650	5650	5650	5650	0
505	20231124	105200	116401530	5650	5650	5650	5650	662
506	20231124	105100	112661230	5650	5650	5650	5650	13
507	20231124	105000	112587780	5650	5650	5650	5650	0
508	20231124	104900	112587780	5650	5660	5660	5650	1481
509	20231124	104800	104215010	5660	5660	5660	5660	0
510	20231124	104700	104215010	5660	5660	5660	5660	0
511	20231124	104600	104215010	5660	5660	5660	5660	17
512	20231124	104500	104118790	5660	5660	5660	5660	1
513	20231124	104400	104113130	5650	5650	5650	5650	0
514	20231124	104300	104113130	5650	5650	5650	5650	0
515	20231124	104200	104113130	5650	5650	5650	5650	0
516	20231124	104100	104113130	5650	5650	5650	5650	0
517	20231124	104000	104113130	5650	5650	5650	5650	432
518	20231124	103900	101672330	5650	5650	5650	5650	0
519	20231124	103800	101672330	5650	5650	5650	5650	15
520	20231124	103700	101587580	5650	5650	5650	5650	70
521	20231124	103600	101192080	5650	5650	5650	5650	0
522	20231124	103500	101192080	5650	5650	5650	5650	0
523	20231124	103400	101192080	5650	5650	5650	5650	0
524	20231124	103300	101192080	5650	5650	5650	5650	0
525	20231124	103200	101192080	5650	5650	5650	5650	110
526	20231124	103100	100570580	5660	5660	5660	5660	1
527	20231124	103000	100564920	5660	5660	5660	5660	0
528	20231124	102900	100564920	5660	5660	5660	5660	10
529	20231124	102800	100508320	5660	5650	5660	5650	298
530	20231124	102700	98823640	5650	5650	5650	5650	0
531	20231124	102600	98823640	5650	5650	5650	5650	320
532	20231124	102500	97015640	5650	5650	5650	5650	1
533	20231124	102400	97009990	5660	5650	5660	5650	200
534	20231124	102300	95878990	5660	5660	5660	5660	0
535	20231124	102200	95878990	5660	5660	5660	5660	0
536	20231124	102100	95878990	5660	5660	5660	5660	20
537	20231124	102000	95765790	5660	5660	5660	5660	70
538	20231124	101900	95369590	5660	5660	5660	5660	3
539	20231124	101800	95352610	5650	5660	5660	5650	477
540	20231124	101700	92652890	5670	5670	5670	5670	5
541	20231124	101600	92624540	5670	5670	5670	5670	0
542	20231124	101500	92624540	5670	5670	5670	5670	0
543	20231124	101400	92624540	5670	5670	5670	5670	0
544	20231124	101300	92624540	5670	5670	5670	5670	0
545	20231124	101200	92624540	5670	5670	5670	5670	103
546	20231124	101100	92040530	5680	5680	5680	5680	0
547	20231124	101000	92040530	5680	5680	5680	5680	2
548	20231124	100900	92029170	5680	5680	5680	5680	0
549	20231124	100800	92029170	5680	5680	5680	5680	0
550	20231124	100700	92029170	5680	5680	5680	5680	0
551	20231124	100600	92029170	5680	5680	5680	5680	200
552	20231124	100500	90893170	5690	5690	5690	5690	100
553	20231124	100400	90324170	5680	5680	5680	5680	100
554	20231124	100300	89756170	5660	5660	5660	5660	0
555	20231124	100200	89756170	5660	5660	5660	5660	0
556	20231124	100100	89756170	5660	5660	5660	5660	0
557	20231124	100000	89756170	5660	5660	5660	5660	295
558	20231124	095900	88086470	5660	5660	5660	5660	0
559	20231124	095800	88086470	5660	5660	5660	5660	90
560	20231124	095700	87577070	5670	5670	5670	5670	0
561	20231124	095600	87577070	5670	5670	5670	5670	237
562	20231124	095500	86233280	5680	5680	5680	5680	14
563	20231124	095400	86153760	5680	5680	5680	5680	218
564	20231124	095300	84915520	5680	5680	5680	5680	51
565	20231124	095200	84625840	5690	5690	5690	5690	100
566	20231124	095100	84056840	5690	5690	5690	5690	130
567	20231124	095000	83317140	5690	5690	5690	5690	30
568	20231124	094900	83146440	5690	5690	5690	5690	500
569	20231124	094800	80301440	5690	5690	5690	5690	0
570	20231124	094700	80301440	5690	5690	5690	5690	0
571	20231124	094600	80301440	5690	5690	5690	5690	2
572	20231124	094500	80290060	5690	5690	5690	5690	0
573	20231124	094400	80290060	5690	5690	5690	5690	0
574	20231124	094300	80290060	5690	5680	5690	5680	250
575	20231124	094200	78868070	5670	5670	5670	5670	0
576	20231124	094100	78868070	5670	5690	5690	5670	806
577	20231124	094000	74294930	5690	5700	5700	5690	506
578	20231124	093900	71415770	5700	5700	5700	5700	30
579	20231124	093800	71244770	5700	5700	5700	5700	43
580	20231124	093700	70999670	5700	5700	5700	5700	0
581	20231124	093600	70999670	5700	5700	5700	5700	161
582	20231124	093500	70081970	5710	5710	5710	5710	100
583	20231124	093400	69510970	5720	5700	5720	5700	1334
584	20231124	093300	61906050	5700	5700	5700	5690	78
585	20231124	093200	61461500	5700	5700	5700	5700	10
586	20231124	093100	61404500	5700	5700	5700	5700	221
587	20231124	093000	60144800	5700	5700	5700	5690	863
588	20231124	092900	55230600	5700	5720	5720	5700	1271
589	20231124	092800	47977750	5720	5720	5720	5720	866
590	20231124	092700	43024230	5710	5720	5720	5700	194
591	20231124	092600	41916970	5710	5710	5710	5710	582
592	20231124	092500	38593750	5700	5690	5700	5690	2242
593	20231124	092400	25824150	5690	5680	5690	5680	645
594	20231124	092300	22155890	5680	5680	5690	5680	786
595	20231124	092200	17690540	5680	5680	5680	5680	392
596	20231124	092100	15463980	5670	5650	5670	5650	457
597	20231124	092000	12877190	5650	5630	5650	5630	97
598	20231124	091900	12329660	5650	5640	5650	5640	310
599	20231124	091800	10581160	5640	5640	5640	5640	0
600	20231124	091700	10581160	5640	5640	5640	5640	0
601	20231124	091600	10581160	5640	5610	5640	5610	95
602	20231124	091500	10048180	5630	5630	5630	5630	100
603	20231124	091400	9485180	5620	5610	5620	5610	228
604	20231124	091300	8205940	5650	5650	5650	5610	120
605	20231124	091200	7528300	5650	5650	5650	5650	0
606	20231124	091100	7528300	5650	5610	5650	5610	615
607	20231124	091000	4077470	5610	5610	5610	5610	3
608	20231124	090900	4060640	5610	5610	5610	5610	3
609	20231124	090800	4043810	5610	5600	5610	5600	297
610	20231124	090700	2378530	5610	5610	5610	5610	0
611	20231124	090600	2378530	5610	5610	5610	5610	0
612	20231124	090500	2378530	5610	5610	5610	5610	13
613	20231124	090400	2305600	5610	5610	5610	5610	0
614	20231124	090300	2305600	5610	5610	5610	5610	0
615	20231124	090200	2305600	5610	5610	5610	5610	0
616	20231124	090100	2305600	5610	5610	5610	5610	400
617	20231124	090000	61600	5600	5600	5600	5600	11