KissMeData/038460/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	192000	245726375	3585	3585	3585	3585	668
3	20231124	191900	245726375	3585	3585	3585	3585	0
4	20231124	191800	245726375	3585	3585	3585	3585	0
5	20231124	191700	245726375	3585	3585	3585	3585	0
6	20231124	191600	245726375	3585	3585	3585	3585	0
7	20231124	191500	245726375	3585	3585	3585	3585	0
8	20231124	191400	245726375	3585	3585	3585	3585	0
9	20231124	191300	245726375	3585	3585	3585	3585	0
10	20231124	191200	245726375	3585	3585	3585	3585	0
11	20231124	191100	245726375	3585	3585	3585	3585	0
12	20231124	191000	245726375	3585	3585	3585	3585	0
13	20231124	190900	245726375	3585	3585	3585	3585	0
14	20231124	190800	245726375	3585	3585	3585	3585	0
15	20231124	190700	245726375	3585	3585	3585	3585	0
16	20231124	190600	245726375	3585	3585	3585	3585	0
17	20231124	190500	245726375	3585	3585	3585	3585	0
18	20231124	190400	245726375	3585	3585	3585	3585	0
19	20231124	190300	245726375	3585	3585	3585	3585	0
20	20231124	190200	245726375	3585	3585	3585	3585	0
21	20231124	190100	245726375	3585	3585	3585	3585	0
22	20231124	190000	245726375	3585	3585	3585	3585	0
23	20231124	185900	245726375	3585	3585	3585	3585	0
24	20231124	185800	245726375	3585	3585	3585	3585	0
25	20231124	185700	245726375	3585	3585	3585	3585	0
26	20231124	185600	245726375	3585	3585	3585	3585	0
27	20231124	185500	245726375	3585	3585	3585	3585	0
28	20231124	185400	245726375	3585	3585	3585	3585	0
29	20231124	185300	245726375	3585	3585	3585	3585	0
30	20231124	185200	245726375	3585	3585	3585	3585	0
31	20231124	185100	245726375	3585	3585	3585	3585	0
32	20231124	185000	245726375	3585	3585	3585	3585	668
33	20231124	184900	245726375	3585	3585	3585	3585	0
34	20231124	184800	245726375	3585	3585	3585	3585	0
35	20231124	184700	245726375	3585	3585	3585	3585	0
36	20231124	184600	245726375	3585	3585	3585	3585	0
37	20231124	184500	245726375	3585	3585	3585	3585	0
38	20231124	184400	245726375	3585	3585	3585	3585	0
39	20231124	184300	245726375	3585	3585	3585	3585	0
40	20231124	184200	245726375	3585	3585	3585	3585	0
41	20231124	184100	245726375	3585	3585	3585	3585	0
42	20231124	184000	245726375	3585	3585	3585	3585	0
43	20231124	183900	245726375	3585	3585	3585	3585	0
44	20231124	183800	245726375	3585	3585	3585	3585	0
45	20231124	183700	245726375	3585	3585	3585	3585	0
46	20231124	183600	245726375	3585	3585	3585	3585	0
47	20231124	183500	245726375	3585	3585	3585	3585	0
48	20231124	183400	245726375	3585	3585	3585	3585	0
49	20231124	183300	245726375	3585	3585	3585	3585	0
50	20231124	183200	245726375	3585	3585	3585	3585	0
51	20231124	183100	245726375	3585	3585	3585	3585	0
52	20231124	183000	245726375	3585	3585	3585	3585	0
53	20231124	182900	245726375	3585	3585	3585	3585	0
54	20231124	182800	245726375	3585	3585	3585	3585	0
55	20231124	182700	245726375	3585	3585	3585	3585	0
56	20231124	182600	245726375	3585	3585	3585	3585	0
57	20231124	182500	245726375	3585	3585	3585	3585	0
58	20231124	182400	245726375	3585	3585	3585	3585	0
59	20231124	182300	245726375	3585	3585	3585	3585	0
60	20231124	182200	245726375	3585	3585	3585	3585	0
61	20231124	182100	245726375	3585	3585	3585	3585	0
62	20231124	182000	245726375	3585	3585	3585	3585	668
63	20231124	181900	245726375	3585	3585	3585	3585	0
64	20231124	181800	245726375	3585	3585	3585	3585	0
65	20231124	181700	245726375	3585	3585	3585	3585	0
66	20231124	181600	245726375	3585	3585	3585	3585	0
67	20231124	181500	245726375	3585	3585	3585	3585	0
68	20231124	181400	245726375	3585	3585	3585	3585	0
69	20231124	181300	245726375	3585	3585	3585	3585	0
70	20231124	181200	245726375	3585	3585	3585	3585	0
71	20231124	181100	245726375	3585	3585	3585	3585	0
72	20231124	181000	245726375	3585	3585	3585	3585	0
73	20231124	180900	245726375	3585	3585	3585	3585	0
74	20231124	180800	245726375	3585	3585	3585	3585	0
75	20231124	180700	245726375	3585	3585	3585	3585	0
76	20231124	180600	245726375	3585	3585	3585	3585	0
77	20231124	180500	245726375	3585	3585	3585	3585	0
78	20231124	180400	245726375	3585	3585	3585	3585	0
79	20231124	180300	245726375	3585	3585	3585	3585	0
80	20231124	180200	245726375	3585	3585	3585	3585	0
81	20231124	180100	245726375	3585	3585	3585	3585	0
82	20231124	180000	245726375	3585	3585	3585	3585	0
83	20231124	175900	245726375	3585	3585	3585	3585	0
84	20231124	175800	245726375	3585	3585	3585	3585	0
85	20231124	175700	245726375	3585	3585	3585	3585	0
86	20231124	175600	245726375	3585	3585	3585	3585	0
87	20231124	175500	245726375	3585	3585	3585	3585	0
88	20231124	175400	245726375	3585	3585	3585	3585	0
89	20231124	175300	245726375	3585	3585	3585	3585	0
90	20231124	175200	245726375	3585	3585	3585	3585	0
91	20231124	175100	245726375	3585	3585	3585	3585	0
92	20231124	175000	245726375	3585	3585	3585	3585	668
93	20231124	174900	245726375	3585	3585	3585	3585	0
94	20231124	174800	245726375	3585	3585	3585	3585	0
95	20231124	174700	245726375	3585	3585	3585	3585	0
96	20231124	174600	245726375	3585	3585	3585	3585	0
97	20231124	174500	245726375	3585	3585	3585	3585	0
98	20231124	174400	245726375	3585	3585	3585	3585	0
99	20231124	174300	245726375	3585	3585	3585	3585	0
100	20231124	174200	245726375	3585	3585	3585	3585	0
101	20231124	174100	245726375	3585	3585	3585	3585	0
102	20231124	174000	245726375	3585	3585	3585	3585	0
103	20231124	173900	245726375	3585	3585	3585	3585	0
104	20231124	173800	245726375	3585	3585	3585	3585	0
105	20231124	173700	245726375	3585	3585	3585	3585	0
106	20231124	173600	245726375	3585	3585	3585	3585	0
107	20231124	173500	245726375	3585	3585	3585	3585	0
108	20231124	173400	245726375	3585	3585	3585	3585	0
109	20231124	173300	245726375	3585	3585	3585	3585	0
110	20231124	173200	245726375	3585	3585	3585	3585	0
111	20231124	173100	245726375	3585	3585	3585	3585	0
112	20231124	173000	245726375	3585	3585	3585	3585	0
113	20231124	172900	245726375	3585	3585	3585	3585	0
114	20231124	172800	245726375	3585	3585	3585	3585	0
115	20231124	172700	245726375	3585	3585	3585	3585	0
116	20231124	172600	245726375	3585	3585	3585	3585	0
117	20231124	172500	245726375	3585	3585	3585	3585	0
118	20231124	172400	245726375	3585	3585	3585	3585	0
119	20231124	172300	245726375	3585	3585	3585	3585	0
120	20231124	172200	245726375	3585	3585	3585	3585	0
121	20231124	172100	245726375	3585	3585	3585	3585	0
122	20231124	172000	245726375	3585	3585	3585	3585	668
123	20231124	171900	245726375	3585	3585	3585	3585	0
124	20231124	171800	245726375	3585	3585	3585	3585	0
125	20231124	171700	245726375	3585	3585	3585	3585	0
126	20231124	171600	245726375	3585	3585	3585	3585	0
127	20231124	171500	245726375	3585	3585	3585	3585	0
128	20231124	171400	245726375	3585	3585	3585	3585	0
129	20231124	171300	245726375	3585	3585	3585	3585	0
130	20231124	171200	245726375	3585	3585	3585	3585	0
131	20231124	171100	245726375	3585	3585	3585	3585	0
132	20231124	171000	245726375	3585	3585	3585	3585	0
133	20231124	170900	245726375	3585	3585	3585	3585	0
134	20231124	170800	245726375	3585	3585	3585	3585	0
135	20231124	170700	245726375	3585	3585	3585	3585	0
136	20231124	170600	245726375	3585	3585	3585	3585	0
137	20231124	170500	245726375	3585	3585	3585	3585	0
138	20231124	170400	245726375	3585	3585	3585	3585	0
139	20231124	170300	245726375	3585	3585	3585	3585	0
140	20231124	170200	245726375	3585	3585	3585	3585	0
141	20231124	170100	245726375	3585	3585	3585	3585	0
142	20231124	170000	245726375	3585	3585	3585	3585	0
143	20231124	165900	245726375	3585	3585	3585	3585	0
144	20231124	165800	245726375	3585	3585	3585	3585	0
145	20231124	165700	245726375	3585	3585	3585	3585	0
146	20231124	165600	245726375	3585	3585	3585	3585	0
147	20231124	165500	245726375	3585	3585	3585	3585	0
148	20231124	165400	245726375	3585	3585	3585	3585	0
149	20231124	165300	245726375	3585	3585	3585	3585	0
150	20231124	165200	245726375	3585	3585	3585	3585	0
151	20231124	165100	245726375	3585	3585	3585	3585	0
152	20231124	165000	245726375	3585	3585	3585	3585	668
153	20231124	164900	245726375	3585	3585	3585	3585	0
154	20231124	164800	245726375	3585	3585	3585	3585	0
155	20231124	164700	245726375	3585	3585	3585	3585	0
156	20231124	164600	245726375	3585	3585	3585	3585	0
157	20231124	164500	245726375	3585	3585	3585	3585	0
158	20231124	164400	245726375	3585	3585	3585	3585	0
159	20231124	164300	245726375	3585	3585	3585	3585	0
160	20231124	164200	245726375	3585	3585	3585	3585	0
161	20231124	164100	245726375	3585	3585	3585	3585	0
162	20231124	164000	245726375	3585	3585	3585	3585	0
163	20231124	163900	245726375	3585	3585	3585	3585	0
164	20231124	163800	245726375	3585	3585	3585	3585	0
165	20231124	163700	245726375	3585	3585	3585	3585	0
166	20231124	163600	245726375	3585	3585	3585	3585	0
167	20231124	163500	245726375	3585	3585	3585	3585	0
168	20231124	163400	245726375	3585	3585	3585	3585	0
169	20231124	163300	245726375	3585	3585	3585	3585	0
170	20231124	163200	245726375	3585	3585	3585	3585	0
171	20231124	163100	245726375	3585	3585	3585	3585	0
172	20231124	163000	245726375	3585	3585	3585	3585	0
173	20231124	162900	245726375	3585	3585	3585	3585	0
174	20231124	162800	245726375	3585	3585	3585	3585	0
175	20231124	162700	245726375	3585	3585	3585	3585	0
176	20231124	162600	245726375	3585	3585	3585	3585	0
177	20231124	162500	245726375	3585	3585	3585	3585	0
178	20231124	162400	245726375	3585	3585	3585	3585	0
179	20231124	162300	245726375	3585	3585	3585	3585	0
180	20231124	162200	245726375	3585	3585	3585	3585	0
181	20231124	162100	245726375	3585	3585	3585	3585	0
182	20231124	162000	245726375	3585	3585	3585	3585	668
183	20231124	161900	245726375	3585	3585	3585	3585	0
184	20231124	161800	245726375	3585	3585	3585	3585	0
185	20231124	161700	245726375	3585	3585	3585	3585	0
186	20231124	161600	245726375	3585	3585	3585	3585	0
187	20231124	161500	245726375	3585	3585	3585	3585	0
188	20231124	161400	245726375	3585	3585	3585	3585	0
189	20231124	161300	245726375	3585	3585	3585	3585	0
190	20231124	161200	245726375	3585	3585	3585	3585	0
191	20231124	161100	245726375	3585	3585	3585	3585	0
192	20231124	161000	245726375	3585	3585	3585	3585	0
193	20231124	160900	245726375	3585	3585	3585	3585	0
194	20231124	160800	245726375	3585	3585	3585	3585	0
195	20231124	160700	245726375	3585	3585	3585	3585	0
196	20231124	160600	245726375	3585	3585	3585	3585	0
197	20231124	160500	245726375	3585	3585	3585	3585	0
198	20231124	160400	245726375	3585	3585	3585	3585	0
199	20231124	160300	245726375	3585	3585	3585	3585	0
200	20231124	160200	245726375	3585	3585	3585	3585	0
201	20231124	160100	245726375	3585	3585	3585	3585	0
202	20231124	160000	245726375	3585	3585	3585	3585	0
203	20231124	155900	245726375	3585	3585	3585	3585	0
204	20231124	155800	245726375	3585	3585	3585	3585	0
205	20231124	155700	245726375	3585	3585	3585	3585	0
206	20231124	155600	245726375	3585	3585	3585	3585	0
207	20231124	155500	245726375	3585	3585	3585	3585	0
208	20231124	155400	245726375	3585	3585	3585	3585	0
209	20231124	155300	245726375	3585	3585	3585	3585	0
210	20231124	155200	245726375	3585	3585	3585	3585	0
211	20231124	155100	245726375	3585	3585	3585	3585	0
212	20231124	155000	245726375	3585	3585	3585	3585	668
213	20231124	154900	245726375	3585	3585	3585	3585	0
214	20231124	154800	245726375	3585	3585	3585	3585	0
215	20231124	154700	245726375	3585	3585	3585	3585	0
216	20231124	154600	245726375	3585	3585	3585	3585	0
217	20231124	154500	245726375	3585	3585	3585	3585	0
218	20231124	154400	245726375	3585	3585	3585	3585	0
219	20231124	154300	245726375	3585	3585	3585	3585	0
220	20231124	154200	245726375	3585	3585	3585	3585	0
221	20231124	154100	245726375	3585	3585	3585	3585	0
222	20231124	154000	245726375	3585	3585	3585	3585	0
223	20231124	153900	245726375	3585	3585	3585	3585	0
224	20231124	153800	245726375	3585	3585	3585	3585	0
225	20231124	153700	245726375	3585	3585	3585	3585	0
226	20231124	153600	245726375	3585	3585	3585	3585	0
227	20231124	153500	245726375	3585	3585	3585	3585	0
228	20231124	153400	245726375	3585	3585	3585	3585	0
229	20231124	153300	245726375	3585	3585	3585	3585	0
230	20231124	153200	245726375	3585	3585	3585	3585	0
231	20231124	153100	245726375	3585	3585	3585	3585	0
232	20231124	153000	245726375	3585	3585	3585	3585	668
233	20231124	152900	243331595	3585	3585	3585	3585	0
234	20231124	152800	243331595	3585	3585	3585	3585	0
235	20231124	152700	243331595	3585	3585	3585	3585	0
236	20231124	152600	243331595	3585	3585	3585	3585	0
237	20231124	152500	243331595	3585	3585	3585	3585	0
238	20231124	152400	243331595	3585	3585	3585	3585	0
239	20231124	152300	243331595	3585	3585	3585	3585	0
240	20231124	152200	243331595	3585	3585	3585	3585	0
241	20231124	152100	243331595	3585	3585	3585	3585	0
242	20231124	152000	243331595	3585	3585	3585	3585	0
243	20231124	151900	243331595	3585	3590	3590	3570	413
244	20231124	151800	241851235	3570	3570	3570	3570	0
245	20231124	151700	241851235	3570	3570	3570	3570	15
246	20231124	151600	241797685	3585	3585	3585	3585	70
247	20231124	151500	241546735	3570	3570	3570	3570	0
248	20231124	151400	241546735	3570	3590	3590	3570	96
249	20231124	151300	241202935	3590	3590	3590	3590	1
250	20231124	151200	241199345	3570	3585	3585	3570	45
251	20231124	151100	241038650	3590	3590	3590	3590	0
252	20231124	151000	241038650	3590	3590	3590	3570	126
253	20231124	150900	240587150	3575	3575	3575	3575	0
254	20231124	150800	240587150	3575	3585	3585	3575	2557
255	20231124	150700	231435715	3595	3585	3595	3585	15
256	20231124	150600	231381930	3585	3585	3595	3585	1120
257	20231124	150500	227366710	3585	3585	3585	3585	0
258	20231124	150400	227366710	3585	3585	3585	3585	0
259	20231124	150300	227366710	3585	3585	3585	3585	397
260	20231124	150200	225943465	3585	3585	3585	3585	246
261	20231124	150100	225061555	3580	3555	3580	3555	1287
262	20231124	150000	220463145	3570	3570	3570	3570	0
263	20231124	145900	220463145	3570	3555	3570	3555	1049
264	20231124	145800	216718940	3555	3560	3560	3555	31
265	20231124	145700	216608685	3560	3560	3560	3555	100
266	20231124	145600	216252895	3560	3560	3560	3560	0
267	20231124	145500	216252895	3560	3560	3560	3560	1
268	20231124	145400	216249335	3570	3570	3570	3570	0
269	20231124	145300	216249335	3570	3570	3570	3570	37
270	20231124	145200	216117245	3555	3575	3580	3555	62
271	20231124	145100	215896345	3555	3555	3555	3555	1
272	20231124	145000	215892790	3555	3580	3580	3555	51
273	20231124	144900	215711235	3560	3560	3560	3560	5
274	20231124	144800	215693435	3560	3555	3560	3555	64
275	20231124	144700	215465730	3575	3575	3575	3575	70
276	20231124	144600	215215480	3575	3560	3575	3555	999
277	20231124	144500	211659235	3575	3575	3575	3575	37
278	20231124	144400	211526960	3560	3560	3560	3560	0
279	20231124	144300	211526960	3560	3560	3560	3560	42
280	20231124	144200	211377440	3575	3575	3575	3575	10
281	20231124	144100	211341690	3560	3575	3575	3560	43
282	20231124	144000	211188580	3560	3560	3560	3560	55
283	20231124	143900	210992780	3560	3560	3560	3560	42
284	20231124	143800	210843260	3575	3575	3575	3575	18
285	20231124	143700	210778910	3575	3560	3575	3560	79
286	20231124	143600	210497115	3560	3560	3560	3560	0
287	20231124	143500	210497115	3560	3560	3560	3560	42
288	20231124	143400	210347595	3575	3575	3575	3575	5
289	20231124	143300	210329720	3555	3555	3555	3555	0
290	20231124	143200	210329720	3555	3580	3580	3555	43
291	20231124	143100	210176830	3555	3555	3555	3555	0
292	20231124	143000	210176830	3555	3555	3555	3555	42
293	20231124	142900	210027520	3580	3580	3580	3580	37
294	20231124	142800	209895060	3555	3555	3555	3555	42
295	20231124	142700	209745750	3560	3560	3560	3560	0
296	20231124	142600	209745750	3560	3560	3560	3560	42
297	20231124	142500	209596230	3580	3580	3580	3580	100
298	20231124	142400	209238230	3555	3555	3555	3555	41
299	20231124	142300	209092475	3580	3580	3580	3580	0
300	20231124	142200	209092475	3580	3580	3580	3580	0
301	20231124	142100	209092475	3580	3555	3580	3555	79
302	20231124	142000	208810705	3555	3555	3555	3555	0
303	20231124	141900	208810705	3555	3555	3555	3555	42
304	20231124	141800	208661395	3580	3570	3580	3570	278
305	20231124	141700	207666965	3550	3560	3560	3550	1304
306	20231124	141600	203031240	3560	3560	3560	3560	0
307	20231124	141500	203031240	3560	3560	3560	3560	42
308	20231124	141400	202881720	3560	3575	3575	3560	8000
309	20231124	141300	174357140	3595	3580	3595	3580	80
310	20231124	141200	174070170	3580	3580	3580	3580	900
311	20231124	141100	170848170	3595	3595	3595	3595	140
312	20231124	141000	170344870	3595	3580	3595	3580	64
313	20231124	140900	170115735	3580	3580	3580	3580	0
314	20231124	140800	170115735	3580	3580	3580	3580	41
315	20231124	140700	169968955	3595	3595	3595	3590	138
316	20231124	140600	169472850	3595	3580	3595	3580	43
317	20231124	140500	169318895	3595	3595	3595	3595	38
318	20231124	140400	169182285	3580	3580	3580	3580	62
319	20231124	140300	168960325	3580	3580	3580	3580	181
320	20231124	140200	168312345	3580	3585	3595	3580	6
321	20231124	140100	168290835	3585	3585	3585	3585	50
322	20231124	140000	168111585	3580	3580	3580	3580	0
323	20231124	135900	168111585	3580	3580	3580	3580	41
324	20231124	135800	167964805	3590	3590	3590	3590	0
325	20231124	135700	167964805	3590	3590	3590	3580	130
326	20231124	135600	167498525	3590	3590	3590	3590	127
327	20231124	135500	167042595	3590	3580	3590	3580	342
328	20231124	135400	165815235	3580	3580	3580	3580	0
329	20231124	135300	165815235	3580	3580	3580	3580	42
330	20231124	135200	165664875	3590	3590	3590	3590	0
331	20231124	135100	165664875	3590	3590	3590	3590	100
332	20231124	135000	165305875	3580	3590	3590	3580	44
333	20231124	134900	165148325	3590	3590	3590	3590	38
334	20231124	134800	165011905	3580	3595	3595	3580	342
335	20231124	134700	163783045	3580	3580	3580	3580	0
336	20231124	134600	163783045	3580	3580	3580	3580	42
337	20231124	134500	163632685	3580	3580	3580	3580	0
338	20231124	134400	163632685	3580	3580	3580	3580	42
339	20231124	134300	163482325	3595	3595	3595	3595	0
340	20231124	134200	163482325	3595	3580	3595	3580	42
341	20231124	134100	163331950	3595	3595	3595	3595	38
342	20231124	134000	163195340	3595	3595	3595	3595	1000
343	20231124	133900	159600340	3580	3595	3595	3580	447
344	20231124	133800	157994005	3595	3595	3595	3595	1
345	20231124	133700	157990410	3580	3595	3595	3580	52
346	20231124	133600	157804100	3595	3580	3595	3580	97
347	20231124	133500	157456825	3580	3580	3580	3580	42
348	20231124	133400	157306465	3595	3595	3595	3595	0
349	20231124	133300	157306465	3595	3580	3595	3580	117
350	20231124	133200	156886940	3580	3580	3580	3580	0
351	20231124	133100	156886940	3580	3580	3580	3580	0
352	20231124	133000	156886940	3580	3580	3580	3580	42
353	20231124	132900	156736580	3580	3580	3580	3580	0
354	20231124	132800	156736580	3580	3580	3580	3580	42
355	20231124	132700	156586220	3580	3580	3580	3580	0
356	20231124	132600	156586220	3580	3580	3580	3580	41
357	20231124	132500	156439440	3580	3580	3580	3580	0
358	20231124	132400	156439440	3580	3580	3580	3580	42
359	20231124	132300	156289080	3580	3580	3580	3580	0
360	20231124	132200	156289080	3580	3580	3580	3580	42
361	20231124	132100	156138720	3590	3590	3590	3590	418
362	20231124	132000	154638100	3590	3590	3590	3590	209
363	20231124	131900	153887790	3580	3580	3580	3580	42
364	20231124	131800	153737430	3580	3580	3580	3580	1
365	20231124	131700	153733850	3580	3580	3580	3580	68
366	20231124	131600	153490410	3580	3580	3580	3580	0
367	20231124	131500	153490410	3580	3580	3580	3580	42
368	20231124	131400	153340050	3580	3580	3580	3580	0
369	20231124	131300	153340050	3580	3580	3580	3580	42
370	20231124	131200	153189690	3580	3580	3580	3580	0
371	20231124	131100	153189690	3580	3580	3580	3580	42
372	20231124	131000	153039330	3580	3580	3580	3580	0
373	20231124	130900	153039330	3580	3580	3580	3580	0
374	20231124	130800	153039330	3580	3580	3580	3580	41
375	20231124	130700	152892550	3580	3580	3580	3580	0
376	20231124	130600	152892550	3580	3580	3580	3580	42
377	20231124	130500	152742190	3595	3595	3595	3595	0
378	20231124	130400	152742190	3595	3580	3595	3580	43
379	20231124	130300	152588235	3580	3580	3580	3580	0
380	20231124	130200	152588235	3580	3590	3595	3580	342
381	20231124	130100	151359865	3585	3585	3585	3585	0
382	20231124	130000	151359865	3585	3585	3585	3585	42
383	20231124	125900	151209295	3585	3585	3585	3585	1060
384	20231124	125800	147409195	3580	3580	3580	3580	384
385	20231124	125700	146034475	3570	3570	3570	3570	42
386	20231124	125600	145884535	3580	3580	3580	3580	1
387	20231124	125500	145880955	3570	3570	3570	3570	42
388	20231124	125400	145731015	3570	3570	3570	3570	0
389	20231124	125300	145731015	3570	3570	3570	3570	65
390	20231124	125200	145498965	3570	3570	3570	3570	0
391	20231124	125100	145498965	3570	3570	3570	3570	41
392	20231124	125000	145352595	3570	3570	3570	3570	0
393	20231124	124900	145352595	3570	3570	3570	3570	0
394	20231124	124800	145352595	3570	3570	3570	3570	42
395	20231124	124700	145202655	3570	3570	3570	3570	28
396	20231124	124600	145102695	3570	3575	3575	3570	43
397	20231124	124500	144949180	3570	3570	3570	3570	0
398	20231124	124400	144949180	3570	3570	3570	3570	42
399	20231124	124300	144799240	3570	3570	3570	3570	471
400	20231124	124200	143117770	3570	3570	3570	3570	41
401	20231124	124100	142971400	3570	3570	3570	3570	0
402	20231124	124000	142971400	3570	3570	3570	3570	42
403	20231124	123900	142821460	3575	3575	3575	3575	10
404	20231124	123800	142785710	3575	3575	3575	3575	1
405	20231124	123700	142782135	3575	3575	3575	3575	2
406	20231124	123600	142774985	3570	3570	3570	3570	0
407	20231124	123500	142774985	3570	3570	3570	3570	42
408	20231124	123400	142625045	3570	3570	3570	3570	1
409	20231124	123300	142621475	3570	3580	3580	3570	69
410	20231124	123200	142374865	3580	3580	3580	3580	0
411	20231124	123100	142374865	3580	3570	3580	3570	52
412	20231124	123000	142189125	3570	3570	3570	3570	0
413	20231124	122900	142189125	3570	3570	3570	3570	42
414	20231124	122800	142039185	3570	3570	3570	3570	0
415	20231124	122700	142039185	3570	3570	3570	3570	0
416	20231124	122600	142039185	3570	3570	3570	3570	41
417	20231124	122500	141892815	3575	3575	3575	3575	461
418	20231124	122400	140244740	3575	3585	3585	3575	43
419	20231124	122300	140091005	3575	3575	3575	3575	150
420	20231124	122200	139554755	3575	3575	3575	3575	43
421	20231124	122100	139401030	3575	3575	3575	3575	44
422	20231124	122000	139243730	3575	3575	3575	3575	323
423	20231124	121900	138089005	3575	3575	3575	3575	0
424	20231124	121800	138089005	3575	3575	3575	3575	0
425	20231124	121700	138089005	3575	3575	3575	3575	41
426	20231124	121600	137942430	3575	3575	3575	3575	0
427	20231124	121500	137942430	3575	3580	3580	3575	1348
428	20231124	121400	133121330	3570	3570	3570	3570	0
429	20231124	121300	133121330	3570	3570	3570	3570	42
430	20231124	121200	132971390	3575	3575	3575	3575	900
431	20231124	121100	129753890	3575	3575	3575	3575	64
432	20231124	121000	129525090	3575	3575	3575	3575	0
433	20231124	120900	129525090	3575	3575	3575	3575	41
434	20231124	120800	129378515	3575	3575	3575	3575	0
435	20231124	120700	129378515	3575	3575	3575	3575	0
436	20231124	120600	129378515	3575	3575	3575	3575	423
437	20231124	120500	127866290	3575	3575	3575	3575	0
438	20231124	120400	127866290	3575	3575	3580	3575	95
439	20231124	120300	127526525	3575	3575	3575	3575	0
440	20231124	120200	127526525	3575	3575	3575	3575	42
441	20231124	120100	127376375	3575	3575	3575	3575	0
442	20231124	120000	127376375	3575	3575	3575	3575	41
443	20231124	115900	127229800	3575	3575	3575	3575	28
444	20231124	115800	127129700	3575	3575	3575	3575	14
445	20231124	115700	127079650	3580	3580	3580	3580	0
446	20231124	115600	127079650	3580	3580	3580	3580	0
447	20231124	115500	127079650	3580	3580	3580	3580	2
448	20231124	115400	127072490	3590	3585	3590	3585	16
449	20231124	115300	127015125	3575	3575	3575	3575	42
450	20231124	115200	126864975	3575	3575	3575	3575	0
451	20231124	115100	126864975	3575	3575	3575	3575	41
452	20231124	115000	126718400	3585	3585	3585	3585	9
453	20231124	114900	126686135	3585	3575	3585	3575	43
454	20231124	114800	126532400	3585	3585	3585	3585	0
455	20231124	114700	126532400	3585	3575	3585	3575	43
456	20231124	114600	126378665	3585	3585	3585	3585	0
457	20231124	114500	126378665	3585	3585	3585	3585	179
458	20231124	114400	125736950	3575	3575	3575	3575	42
459	20231124	114300	125586800	3575	3575	3575	3575	0
460	20231124	114200	125586800	3575	3575	3575	3575	41
461	20231124	114100	125440225	3575	3575	3575	3575	0
462	20231124	114000	125440225	3575	3585	3585	3575	68
463	20231124	113900	125196865	3575	3575	3575	3575	0
464	20231124	113800	125196865	3575	3575	3575	3575	42
465	20231124	113700	125046715	3575	3575	3575	3575	0
466	20231124	113600	125046715	3575	3575	3575	3575	0
467	20231124	113500	125046715	3575	3575	3585	3575	283
468	20231124	113400	124034790	3575	3575	3575	3575	0
469	20231124	113300	124034790	3575	3575	3575	3575	42
470	20231124	113200	123884640	3575	3575	3575	3575	70
471	20231124	113100	123634390	3575	3575	3575	3575	42
472	20231124	113000	123484240	3570	3570	3570	3570	19
473	20231124	112900	123416410	3570	3570	3570	3570	62
474	20231124	112800	123195070	3570	3570	3570	3570	0
475	20231124	112700	123195070	3570	3570	3570	3570	41
476	20231124	112600	123048700	3575	3575	3575	3575	0
477	20231124	112500	123048700	3575	3575	3575	3575	19
478	20231124	112400	122980775	3575	3575	3575	3575	497
479	20231124	112300	121204000	3580	3580	3580	3580	0
480	20231124	112200	121204000	3580	3580	3580	3580	731
481	20231124	112100	118587020	3580	3580	3580	3580	0
482	20231124	112000	118587020	3580	3580	3580	3580	42
483	20231124	111900	118436660	3580	3580	3580	3580	0
484	20231124	111800	118436660	3580	3580	3580	3580	41
485	20231124	111700	118289880	3585	3585	3585	3585	0
486	20231124	111600	118289880	3585	3580	3585	3580	114
487	20231124	111500	117881750	3580	3580	3580	3580	134
488	20231124	111400	117402030	3585	3585	3585	3585	0
489	20231124	111300	117402030	3585	3585	3585	3585	2
490	20231124	111200	117394860	3585	3585	3585	3585	0
491	20231124	111100	117394860	3585	3580	3585	3580	69
492	20231124	111000	117147760	3580	3585	3585	3580	14
493	20231124	110900	117097615	3585	3585	3585	3585	58
494	20231124	110800	116889685	3585	3585	3585	3585	0
495	20231124	110700	116889685	3585	3585	3585	3585	42
496	20231124	110600	116739115	3590	3590	3590	3590	118
497	20231124	110500	116315495	3585	3585	3585	3585	0
498	20231124	110400	116315495	3585	3585	3585	3585	42
499	20231124	110300	116164925	3590	3590	3590	3590	0
500	20231124	110200	116164925	3590	3585	3590	3585	542
501	20231124	110100	114219355	3585	3585	3585	3585	100
502	20231124	110000	113860855	3585	3585	3585	3585	41
503	20231124	105900	113713870	3585	3585	3585	3585	6
504	20231124	105800	113692360	3585	3585	3585	3585	42
505	20231124	105700	113541790	3585	3585	3585	3585	0
506	20231124	105600	113541790	3585	3585	3585	3585	42
507	20231124	105500	113391220	3590	3590	3590	3590	0
508	20231124	105400	113391220	3590	3590	3590	3590	0
509	20231124	105300	113391220	3590	3590	3590	3590	1917
510	20231124	105200	106509190	3590	3590	3590	3590	0
511	20231124	105100	106509190	3590	3590	3590	3590	41
512	20231124	105000	106362000	3595	3595	3595	3595	234
513	20231124	104900	105520770	3595	3595	3595	3595	1
514	20231124	104800	105517175	3590	3590	3590	3590	0
515	20231124	104700	105517175	3590	3590	3590	3590	42
516	20231124	104600	105366395	3585	3585	3585	3585	17
517	20231124	104500	105305450	3585	3585	3585	3585	42
518	20231124	104400	105154880	3585	3585	3585	3585	0
519	20231124	104300	105154880	3585	3585	3585	3585	0
520	20231124	104200	105154880	3585	3585	3585	3585	41
521	20231124	104100	105007895	3585	3590	3590	3585	3
522	20231124	104000	104997135	3585	3585	3585	3585	319
523	20231124	103900	103853520	3585	3585	3585	3585	0
524	20231124	103800	103853520	3585	3585	3585	3585	42
525	20231124	103700	103702950	3610	3610	3610	3610	1
526	20231124	103600	103699340	3585	3585	3585	3585	41
527	20231124	103500	103552355	3610	3585	3610	3585	1001
528	20231124	103400	99963745	3595	3595	3595	3595	230
529	20231124	103300	99136895	3595	3595	3595	3595	0
530	20231124	103200	99136895	3595	3595	3595	3595	0
531	20231124	103100	99136895	3595	3595	3610	3595	45
532	20231124	103000	98975105	3595	3595	3595	3595	900
533	20231124	102900	95739605	3610	3595	3610	3595	62
534	20231124	102800	95516415	3610	3605	3610	3605	6
535	20231124	102700	95494780	3600	3600	3600	3600	117
536	20231124	102600	95073580	3610	3610	3610	3610	40
537	20231124	102500	94929180	3600	3610	3610	3600	242
538	20231124	102400	94056480	3600	3600	3600	3600	85
539	20231124	102300	93750480	3600	3600	3600	3600	17
540	20231124	102200	93689280	3600	3600	3600	3600	53
541	20231124	102100	93498480	3600	3600	3600	3600	2
542	20231124	102000	93491280	3600	3600	3600	3600	42
543	20231124	101900	93340080	3600	3600	3600	3600	0
544	20231124	101800	93340080	3600	3600	3600	3600	41
545	20231124	101700	93192480	3600	3600	3600	3600	4
546	20231124	101600	93178080	3600	3600	3600	3600	83
547	20231124	101500	92879280	3615	3615	3615	3615	1
548	20231124	101400	92875665	3600	3610	3610	3600	46
549	20231124	101300	92710025	3610	3610	3610	3610	124
550	20231124	101200	92262385	3610	3600	3610	3600	141
551	20231124	101100	91753395	3600	3605	3610	3600	105
552	20231124	101000	91374970	3615	3610	3615	3610	33
553	20231124	100900	91255765	3615	3615	3620	3610	1009
554	20231124	100800	87605835	3620	3615	3620	3615	1228
555	20231124	100700	83162585	3620	3600	3620	3580	2801
556	20231124	100600	73049235	3605	3590	3605	3590	2109
557	20231124	100500	65458205	3590	3550	3590	3550	2317
558	20231124	100400	57147195	3575	3565	3575	3565	1584
559	20231124	100300	51492065	3575	3560	3575	3560	2208
560	20231124	100200	43626880	3560	3555	3560	3555	350
561	20231124	100100	42381570	3555	3535	3555	3535	22
562	20231124	100000	42303640	3535	3535	3535	3535	41
563	20231124	095900	42158705	3535	3535	3535	3535	0
564	20231124	095800	42158705	3535	3535	3535	3535	42
565	20231124	095700	42010235	3555	3555	3555	3555	84
566	20231124	095600	41711615	3555	3535	3555	3535	45
567	20231124	095500	41552480	3535	3535	3535	3535	0
568	20231124	095400	41552480	3535	3535	3535	3535	42
569	20231124	095300	41404010	3530	3530	3530	3530	0
570	20231124	095200	41404010	3530	3530	3530	3530	0
571	20231124	095100	41404010	3530	3535	3535	3530	43
572	20231124	095000	41252215	3530	3530	3530	3530	0
573	20231124	094900	41252215	3530	3530	3530	3530	42
574	20231124	094800	41103955	3530	3530	3530	3530	0
575	20231124	094700	41103955	3530	3530	3530	3530	42
576	20231124	094600	40955695	3535	3535	3535	3535	0
577	20231124	094500	40955695	3535	3535	3535	3535	41
578	20231124	094400	40810760	3555	3555	3555	3555	2
579	20231124	094300	40803650	3555	3550	3555	3550	12
580	20231124	094200	40761045	3525	3525	3525	3525	0
581	20231124	094100	40761045	3525	3525	3525	3525	2
582	20231124	094000	40753995	3550	3550	3550	3550	1
583	20231124	093900	40750445	3525	3525	3525	3525	112
584	20231124	093800	40355645	3530	3550	3550	3530	287
585	20231124	093700	39338895	3530	3530	3530	3530	0
586	20231124	093600	39338895	3530	3530	3530	3530	7
587	20231124	093500	39314185	3550	3550	3550	3550	6
588	20231124	093400	39292885	3550	3550	3550	3550	1
589	20231124	093300	39289335	3550	3550	3550	3550	3
590	20231124	093200	39278685	3550	3545	3550	3545	11
591	20231124	093100	39239640	3545	3525	3545	3525	3
592	20231124	093000	39229045	3555	3555	3555	3555	0
593	20231124	092900	39229045	3555	3555	3555	3555	0
594	20231124	092800	39229045	3555	3555	3555	3555	0
595	20231124	092700	39229045	3555	3555	3555	3555	3
596	20231124	092600	39218380	3555	3550	3555	3550	633
597	20231124	092500	36971225	3560	3560	3560	3560	0
598	20231124	092400	36971225	3560	3530	3560	3530	43
599	20231124	092300	36819200	3525	3525	3525	3525	0
600	20231124	092200	36819200	3525	3525	3525	3525	0
601	20231124	092100	36819200	3525	3525	3525	3525	1
602	20231124	092000	36815675	3520	3520	3520	3520	1121
603	20231124	091900	32869755	3520	3520	3520	3520	819
604	20231124	091800	29986875	3520	3515	3520	3515	34
605	20231124	091700	29867355	3520	3520	3520	3520	6
606	20231124	091600	29846235	3515	3520	3520	3515	20
607	20231124	091500	29775885	3515	3520	3520	3515	2
608	20231124	091400	29768850	3510	3510	3510	3510	0
609	20231124	091300	29768850	3510	3520	3520	3510	502
610	20231124	091200	28006820	3550	3545	3555	3510	1903
611	20231124	091100	21324160	3545	3545	3545	3545	3
612	20231124	091000	21313525	3545	3545	3545	3545	117
613	20231124	090900	20898760	3520	3545	3545	3520	217
614	20231124	090800	20134895	3515	3530	3530	3515	1000
615	20231124	090700	16615670	3530	3530	3530	3530	0
616	20231124	090600	16615670	3530	3540	3540	3530	2345
617	20231124	090500	8337410	3560	3555	3560	3555	189
618	20231124	090400	7664695	3530	3535	3535	3530	1000
619	20231124	090300	4134320	3560	3560	3560	3560	0
620	20231124	090200	4134320	3560	3560	3560	3560	22
621	20231124	090100	4056000	3540	3540	3540	3540	1000
622	20231124	090000	516000	3540	3540	3540	3540	62