KissMeData/203400/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	203200	573174100	5260	5260	5260	5260	1440
3	20231124	203100	573174100	5260	5260	5260	5260	0
4	20231124	203000	573174100	5260	5260	5260	5260	0
5	20231124	202900	573174100	5260	5260	5260	5260	0
6	20231124	202800	573174100	5260	5260	5260	5260	0
7	20231124	202700	573174100	5260	5260	5260	5260	0
8	20231124	202600	573174100	5260	5260	5260	5260	0
9	20231124	202500	573174100	5260	5260	5260	5260	0
10	20231124	202400	573174100	5260	5260	5260	5260	0
11	20231124	202300	573174100	5260	5260	5260	5260	0
12	20231124	202200	573174100	5260	5260	5260	5260	0
13	20231124	202100	573174100	5260	5260	5260	5260	0
14	20231124	202000	573174100	5260	5260	5260	5260	0
15	20231124	201900	573174100	5260	5260	5260	5260	0
16	20231124	201800	573174100	5260	5260	5260	5260	0
17	20231124	201700	573174100	5260	5260	5260	5260	0
18	20231124	201600	573174100	5260	5260	5260	5260	0
19	20231124	201500	573174100	5260	5260	5260	5260	0
20	20231124	201400	573174100	5260	5260	5260	5260	0
21	20231124	201300	573174100	5260	5260	5260	5260	0
22	20231124	201200	573174100	5260	5260	5260	5260	0
23	20231124	201100	573174100	5260	5260	5260	5260	0
24	20231124	201000	573174100	5260	5260	5260	5260	0
25	20231124	200900	573174100	5260	5260	5260	5260	0
26	20231124	200800	573174100	5260	5260	5260	5260	0
27	20231124	200700	573174100	5260	5260	5260	5260	0
28	20231124	200600	573174100	5260	5260	5260	5260	0
29	20231124	200500	573174100	5260	5260	5260	5260	0
30	20231124	200400	573174100	5260	5260	5260	5260	0
31	20231124	200300	573174100	5260	5260	5260	5260	0
32	20231124	200200	573174100	5260	5260	5260	5260	1440
33	20231124	200100	573174100	5260	5260	5260	5260	0
34	20231124	200000	573174100	5260	5260	5260	5260	0
35	20231124	195900	573174100	5260	5260	5260	5260	0
36	20231124	195800	573174100	5260	5260	5260	5260	0
37	20231124	195700	573174100	5260	5260	5260	5260	0
38	20231124	195600	573174100	5260	5260	5260	5260	0
39	20231124	195500	573174100	5260	5260	5260	5260	0
40	20231124	195400	573174100	5260	5260	5260	5260	0
41	20231124	195300	573174100	5260	5260	5260	5260	0
42	20231124	195200	573174100	5260	5260	5260	5260	0
43	20231124	195100	573174100	5260	5260	5260	5260	0
44	20231124	195000	573174100	5260	5260	5260	5260	0
45	20231124	194900	573174100	5260	5260	5260	5260	0
46	20231124	194800	573174100	5260	5260	5260	5260	0
47	20231124	194700	573174100	5260	5260	5260	5260	0
48	20231124	194600	573174100	5260	5260	5260	5260	0
49	20231124	194500	573174100	5260	5260	5260	5260	0
50	20231124	194400	573174100	5260	5260	5260	5260	0
51	20231124	194300	573174100	5260	5260	5260	5260	0
52	20231124	194200	573174100	5260	5260	5260	5260	0
53	20231124	194100	573174100	5260	5260	5260	5260	0
54	20231124	194000	573174100	5260	5260	5260	5260	0
55	20231124	193900	573174100	5260	5260	5260	5260	0
56	20231124	193800	573174100	5260	5260	5260	5260	0
57	20231124	193700	573174100	5260	5260	5260	5260	0
58	20231124	193600	573174100	5260	5260	5260	5260	0
59	20231124	193500	573174100	5260	5260	5260	5260	0
60	20231124	193400	573174100	5260	5260	5260	5260	0
61	20231124	193300	573174100	5260	5260	5260	5260	0
62	20231124	193200	573174100	5260	5260	5260	5260	1440
63	20231124	193100	573174100	5260	5260	5260	5260	0
64	20231124	193000	573174100	5260	5260	5260	5260	0
65	20231124	192900	573174100	5260	5260	5260	5260	0
66	20231124	192800	573174100	5260	5260	5260	5260	0
67	20231124	192700	573174100	5260	5260	5260	5260	0
68	20231124	192600	573174100	5260	5260	5260	5260	0
69	20231124	192500	573174100	5260	5260	5260	5260	0
70	20231124	192400	573174100	5260	5260	5260	5260	0
71	20231124	192300	573174100	5260	5260	5260	5260	0
72	20231124	192200	573174100	5260	5260	5260	5260	0
73	20231124	192100	573174100	5260	5260	5260	5260	0
74	20231124	192000	573174100	5260	5260	5260	5260	0
75	20231124	191900	573174100	5260	5260	5260	5260	0
76	20231124	191800	573174100	5260	5260	5260	5260	0
77	20231124	191700	573174100	5260	5260	5260	5260	0
78	20231124	191600	573174100	5260	5260	5260	5260	0
79	20231124	191500	573174100	5260	5260	5260	5260	0
80	20231124	191400	573174100	5260	5260	5260	5260	0
81	20231124	191300	573174100	5260	5260	5260	5260	0
82	20231124	191200	573174100	5260	5260	5260	5260	0
83	20231124	191100	573174100	5260	5260	5260	5260	0
84	20231124	191000	573174100	5260	5260	5260	5260	0
85	20231124	190900	573174100	5260	5260	5260	5260	0
86	20231124	190800	573174100	5260	5260	5260	5260	0
87	20231124	190700	573174100	5260	5260	5260	5260	0
88	20231124	190600	573174100	5260	5260	5260	5260	0
89	20231124	190500	573174100	5260	5260	5260	5260	0
90	20231124	190400	573174100	5260	5260	5260	5260	0
91	20231124	190300	573174100	5260	5260	5260	5260	0
92	20231124	190200	573174100	5260	5260	5260	5260	1440
93	20231124	190100	573174100	5260	5260	5260	5260	0
94	20231124	190000	573174100	5260	5260	5260	5260	0
95	20231124	185900	573174100	5260	5260	5260	5260	0
96	20231124	185800	573174100	5260	5260	5260	5260	0
97	20231124	185700	573174100	5260	5260	5260	5260	0
98	20231124	185600	573174100	5260	5260	5260	5260	0
99	20231124	185500	573174100	5260	5260	5260	5260	0
100	20231124	185400	573174100	5260	5260	5260	5260	0
101	20231124	185300	573174100	5260	5260	5260	5260	0
102	20231124	185200	573174100	5260	5260	5260	5260	0
103	20231124	185100	573174100	5260	5260	5260	5260	0
104	20231124	185000	573174100	5260	5260	5260	5260	0
105	20231124	184900	573174100	5260	5260	5260	5260	0
106	20231124	184800	573174100	5260	5260	5260	5260	0
107	20231124	184700	573174100	5260	5260	5260	5260	0
108	20231124	184600	573174100	5260	5260	5260	5260	0
109	20231124	184500	573174100	5260	5260	5260	5260	0
110	20231124	184400	573174100	5260	5260	5260	5260	0
111	20231124	184300	573174100	5260	5260	5260	5260	0
112	20231124	184200	573174100	5260	5260	5260	5260	0
113	20231124	184100	573174100	5260	5260	5260	5260	0
114	20231124	184000	573174100	5260	5260	5260	5260	0
115	20231124	183900	573174100	5260	5260	5260	5260	0
116	20231124	183800	573174100	5260	5260	5260	5260	0
117	20231124	183700	573174100	5260	5260	5260	5260	0
118	20231124	183600	573174100	5260	5260	5260	5260	0
119	20231124	183500	573174100	5260	5260	5260	5260	0
120	20231124	183400	573174100	5260	5260	5260	5260	0
121	20231124	183300	573174100	5260	5260	5260	5260	0
122	20231124	183200	573174100	5260	5260	5260	5260	1440
123	20231124	183100	573174100	5260	5260	5260	5260	0
124	20231124	183000	573174100	5260	5260	5260	5260	0
125	20231124	182900	573174100	5260	5260	5260	5260	0
126	20231124	182800	573174100	5260	5260	5260	5260	0
127	20231124	182700	573174100	5260	5260	5260	5260	0
128	20231124	182600	573174100	5260	5260	5260	5260	0
129	20231124	182500	573174100	5260	5260	5260	5260	0
130	20231124	182400	573174100	5260	5260	5260	5260	0
131	20231124	182300	573174100	5260	5260	5260	5260	0
132	20231124	182200	573174100	5260	5260	5260	5260	0
133	20231124	182100	573174100	5260	5260	5260	5260	0
134	20231124	182000	573174100	5260	5260	5260	5260	0
135	20231124	181900	573174100	5260	5260	5260	5260	0
136	20231124	181800	573174100	5260	5260	5260	5260	0
137	20231124	181700	573174100	5260	5260	5260	5260	0
138	20231124	181600	573174100	5260	5260	5260	5260	0
139	20231124	181500	573174100	5260	5260	5260	5260	0
140	20231124	181400	573174100	5260	5260	5260	5260	0
141	20231124	181300	573174100	5260	5260	5260	5260	0
142	20231124	181200	573174100	5260	5260	5260	5260	0
143	20231124	181100	573174100	5260	5260	5260	5260	0
144	20231124	181000	573174100	5260	5260	5260	5260	0
145	20231124	180900	573174100	5260	5260	5260	5260	0
146	20231124	180800	573174100	5260	5260	5260	5260	0
147	20231124	180700	573174100	5260	5260	5260	5260	0
148	20231124	180600	573174100	5260	5260	5260	5260	0
149	20231124	180500	573174100	5260	5260	5260	5260	0
150	20231124	180400	573174100	5260	5260	5260	5260	0
151	20231124	180300	573174100	5260	5260	5260	5260	0
152	20231124	180200	573174100	5260	5260	5260	5260	1440
153	20231124	180100	573174100	5260	5260	5260	5260	0
154	20231124	180000	573174100	5260	5260	5260	5260	0
155	20231124	175900	573174100	5260	5260	5260	5260	0
156	20231124	175800	573174100	5260	5260	5260	5260	0
157	20231124	175700	573174100	5260	5260	5260	5260	0
158	20231124	175600	573174100	5260	5260	5260	5260	0
159	20231124	175500	573174100	5260	5260	5260	5260	0
160	20231124	175400	573174100	5260	5260	5260	5260	0
161	20231124	175300	573174100	5260	5260	5260	5260	0
162	20231124	175200	573174100	5260	5260	5260	5260	0
163	20231124	175100	573174100	5260	5260	5260	5260	0
164	20231124	175000	573174100	5260	5260	5260	5260	0
165	20231124	174900	573174100	5260	5260	5260	5260	0
166	20231124	174800	573174100	5260	5260	5260	5260	0
167	20231124	174700	573174100	5260	5260	5260	5260	0
168	20231124	174600	573174100	5260	5260	5260	5260	0
169	20231124	174500	573174100	5260	5260	5260	5260	0
170	20231124	174400	573174100	5260	5260	5260	5260	0
171	20231124	174300	573174100	5260	5260	5260	5260	0
172	20231124	174200	573174100	5260	5260	5260	5260	0
173	20231124	174100	573174100	5260	5260	5260	5260	0
174	20231124	174000	573174100	5260	5260	5260	5260	0
175	20231124	173900	573174100	5260	5260	5260	5260	0
176	20231124	173800	573174100	5260	5260	5260	5260	0
177	20231124	173700	573174100	5260	5260	5260	5260	0
178	20231124	173600	573174100	5260	5260	5260	5260	0
179	20231124	173500	573174100	5260	5260	5260	5260	0
180	20231124	173400	573174100	5260	5260	5260	5260	0
181	20231124	173300	573174100	5260	5260	5260	5260	0
182	20231124	173200	573174100	5260	5260	5260	5260	1440
183	20231124	173100	573174100	5260	5260	5260	5260	0
184	20231124	173000	573174100	5260	5260	5260	5260	0
185	20231124	172900	573174100	5260	5260	5260	5260	0
186	20231124	172800	573174100	5260	5260	5260	5260	0
187	20231124	172700	573174100	5260	5260	5260	5260	0
188	20231124	172600	573174100	5260	5260	5260	5260	0
189	20231124	172500	573174100	5260	5260	5260	5260	0
190	20231124	172400	573174100	5260	5260	5260	5260	0
191	20231124	172300	573174100	5260	5260	5260	5260	0
192	20231124	172200	573174100	5260	5260	5260	5260	0
193	20231124	172100	573174100	5260	5260	5260	5260	0
194	20231124	172000	573174100	5260	5260	5260	5260	0
195	20231124	171900	573174100	5260	5260	5260	5260	0
196	20231124	171800	573174100	5260	5260	5260	5260	0
197	20231124	171700	573174100	5260	5260	5260	5260	0
198	20231124	171600	573174100	5260	5260	5260	5260	0
199	20231124	171500	573174100	5260	5260	5260	5260	0
200	20231124	171400	573174100	5260	5260	5260	5260	0
201	20231124	171300	573174100	5260	5260	5260	5260	0
202	20231124	171200	573174100	5260	5260	5260	5260	0
203	20231124	171100	573174100	5260	5260	5260	5260	0
204	20231124	171000	573174100	5260	5260	5260	5260	0
205	20231124	170900	573174100	5260	5260	5260	5260	0
206	20231124	170800	573174100	5260	5260	5260	5260	0
207	20231124	170700	573174100	5260	5260	5260	5260	0
208	20231124	170600	573174100	5260	5260	5260	5260	0
209	20231124	170500	573174100	5260	5260	5260	5260	0
210	20231124	170400	573174100	5260	5260	5260	5260	0
211	20231124	170300	573174100	5260	5260	5260	5260	0
212	20231124	170200	573174100	5260	5260	5260	5260	1440
213	20231124	170100	573174100	5260	5260	5260	5260	0
214	20231124	170000	573174100	5260	5260	5260	5260	0
215	20231124	165900	573174100	5260	5260	5260	5260	0
216	20231124	165800	573174100	5260	5260	5260	5260	0
217	20231124	165700	573174100	5260	5260	5260	5260	0
218	20231124	165600	573174100	5260	5260	5260	5260	0
219	20231124	165500	573174100	5260	5260	5260	5260	0
220	20231124	165400	573174100	5260	5260	5260	5260	0
221	20231124	165300	573174100	5260	5260	5260	5260	0
222	20231124	165200	573174100	5260	5260	5260	5260	0
223	20231124	165100	573174100	5260	5260	5260	5260	0
224	20231124	165000	573174100	5260	5260	5260	5260	0
225	20231124	164900	573174100	5260	5260	5260	5260	0
226	20231124	164800	573174100	5260	5260	5260	5260	0
227	20231124	164700	573174100	5260	5260	5260	5260	0
228	20231124	164600	573174100	5260	5260	5260	5260	0
229	20231124	164500	573174100	5260	5260	5260	5260	0
230	20231124	164400	573174100	5260	5260	5260	5260	0
231	20231124	164300	573174100	5260	5260	5260	5260	0
232	20231124	164200	573174100	5260	5260	5260	5260	0
233	20231124	164100	573174100	5260	5260	5260	5260	0
234	20231124	164000	573174100	5260	5260	5260	5260	0
235	20231124	163900	573174100	5260	5260	5260	5260	0
236	20231124	163800	573174100	5260	5260	5260	5260	0
237	20231124	163700	573174100	5260	5260	5260	5260	0
238	20231124	163600	573174100	5260	5260	5260	5260	0
239	20231124	163500	573174100	5260	5260	5260	5260	0
240	20231124	163400	573174100	5260	5260	5260	5260	0
241	20231124	163300	573174100	5260	5260	5260	5260	0
242	20231124	163200	573174100	5260	5260	5260	5260	1440
243	20231124	163100	573174100	5260	5260	5260	5260	0
244	20231124	163000	573174100	5260	5260	5260	5260	0
245	20231124	162900	573174100	5260	5260	5260	5260	0
246	20231124	162800	573174100	5260	5260	5260	5260	0
247	20231124	162700	573174100	5260	5260	5260	5260	0
248	20231124	162600	573174100	5260	5260	5260	5260	0
249	20231124	162500	573174100	5260	5260	5260	5260	0
250	20231124	162400	573174100	5260	5260	5260	5260	0
251	20231124	162300	573174100	5260	5260	5260	5260	0
252	20231124	162200	573174100	5260	5260	5260	5260	0
253	20231124	162100	573174100	5260	5260	5260	5260	0
254	20231124	162000	573174100	5260	5260	5260	5260	0
255	20231124	161900	573174100	5260	5260	5260	5260	0
256	20231124	161800	573174100	5260	5260	5260	5260	0
257	20231124	161700	573174100	5260	5260	5260	5260	0
258	20231124	161600	573174100	5260	5260	5260	5260	0
259	20231124	161500	573174100	5260	5260	5260	5260	0
260	20231124	161400	573174100	5260	5260	5260	5260	0
261	20231124	161300	573174100	5260	5260	5260	5260	0
262	20231124	161200	573174100	5260	5260	5260	5260	0
263	20231124	161100	573174100	5260	5260	5260	5260	0
264	20231124	161000	573174100	5260	5260	5260	5260	0
265	20231124	160900	573174100	5260	5260	5260	5260	0
266	20231124	160800	573174100	5260	5260	5260	5260	0
267	20231124	160700	573174100	5260	5260	5260	5260	0
268	20231124	160600	573174100	5260	5260	5260	5260	0
269	20231124	160500	573174100	5260	5260	5260	5260	0
270	20231124	160400	573174100	5260	5260	5260	5260	0
271	20231124	160300	573174100	5260	5260	5260	5260	0
272	20231124	160200	573174100	5260	5260	5260	5260	1440
273	20231124	160100	573174100	5260	5260	5260	5260	0
274	20231124	160000	573174100	5260	5260	5260	5260	0
275	20231124	155900	573174100	5260	5260	5260	5260	0
276	20231124	155800	573174100	5260	5260	5260	5260	0
277	20231124	155700	573174100	5260	5260	5260	5260	0
278	20231124	155600	573174100	5260	5260	5260	5260	0
279	20231124	155500	573174100	5260	5260	5260	5260	0
280	20231124	155400	573174100	5260	5260	5260	5260	0
281	20231124	155300	573174100	5260	5260	5260	5260	0
282	20231124	155200	573174100	5260	5260	5260	5260	0
283	20231124	155100	573174100	5260	5260	5260	5260	0
284	20231124	155000	573174100	5260	5260	5260	5260	0
285	20231124	154900	573174100	5260	5260	5260	5260	0
286	20231124	154800	573174100	5260	5260	5260	5260	0
287	20231124	154700	573174100	5260	5260	5260	5260	0
288	20231124	154600	573174100	5260	5260	5260	5260	0
289	20231124	154500	573174100	5260	5260	5260	5260	0
290	20231124	154400	573174100	5260	5260	5260	5260	0
291	20231124	154300	573174100	5260	5260	5260	5260	0
292	20231124	154200	573174100	5260	5260	5260	5260	0
293	20231124	154100	573174100	5260	5260	5260	5260	0
294	20231124	154000	573174100	5260	5260	5260	5260	0
295	20231124	153900	573174100	5260	5260	5260	5260	0
296	20231124	153800	573174100	5260	5260	5260	5260	0
297	20231124	153700	573174100	5260	5260	5260	5260	0
298	20231124	153600	573174100	5260	5260	5260	5260	0
299	20231124	153500	573174100	5260	5260	5260	5260	0
300	20231124	153400	573174100	5260	5260	5260	5260	0
301	20231124	153300	573174100	5260	5260	5260	5260	0
302	20231124	153200	573174100	5260	5260	5260	5260	1440
303	20231124	153100	573174100	5260	5260	5260	5260	0
304	20231124	153000	573174100	5260	5260	5260	5260	1440
305	20231124	152900	565599700	5270	5270	5270	5270	0
306	20231124	152800	565599700	5270	5270	5270	5270	0
307	20231124	152700	565599700	5270	5270	5270	5270	0
308	20231124	152600	565599700	5270	5270	5270	5270	0
309	20231124	152500	565599700	5270	5270	5270	5270	0
310	20231124	152400	565599700	5270	5270	5270	5270	0
311	20231124	152300	565599700	5270	5270	5270	5270	0
312	20231124	152200	565599700	5270	5270	5270	5270	0
313	20231124	152100	565599700	5270	5270	5270	5270	0
314	20231124	152000	565599700	5270	5270	5270	5270	0
315	20231124	151900	565599700	5270	5270	5270	5270	125
316	20231124	151800	564940950	5270	5270	5270	5270	0
317	20231124	151700	564940950	5270	5260	5270	5260	317
318	20231124	151600	563272100	5260	5260	5260	5260	61
319	20231124	151500	562951240	5260	5260	5260	5250	145
320	20231124	151400	562189540	5260	5260	5260	5260	46
321	20231124	151300	561947580	5260	5260	5260	5260	70
322	20231124	151200	561579380	5260	5250	5260	5250	93
323	20231124	151100	561090840	5250	5250	5250	5250	45
324	20231124	151000	560854590	5250	5260	5260	5250	139
325	20231124	150900	560124700	5260	5270	5270	5260	60
326	20231124	150800	559808650	5250	5250	5250	5250	126
327	20231124	150700	559147150	5250	5250	5250	5250	54
328	20231124	150600	558863650	5250	5250	5250	5250	60
329	20231124	150500	558548650	5250	5250	5250	5250	90
330	20231124	150400	558076150	5250	5250	5250	5250	54
331	20231124	150300	557792650	5250	5290	5290	5240	2694
332	20231124	150200	543665400	5280	5280	5280	5280	46
333	20231124	150100	543422520	5290	5280	5290	5280	164
334	20231124	150000	542555770	5290	5290	5290	5280	352
335	20231124	145900	540694810	5290	5290	5290	5290	45
336	20231124	145800	540456760	5300	5270	5300	5250	2386
337	20231124	145700	527878500	5290	5290	5290	5280	55
338	20231124	145600	527587650	5290	5290	5290	5290	60
339	20231124	145500	527270250	5290	5290	5290	5290	45
340	20231124	145400	527032200	5290	5280	5290	5280	56
341	20231124	145300	526736220	5280	5290	5290	5280	59
342	20231124	145200	526424250	5290	5290	5290	5290	45
343	20231124	145100	526186200	5290	5290	5290	5280	56
344	20231124	145000	525890060	5290	5290	5290	5280	171
345	20231124	144900	524985590	5300	5300	5300	5290	245
346	20231124	144800	523687690	5300	5290	5300	5290	56
347	20231124	144700	523390990	5300	5300	5300	5300	60
348	20231124	144600	523072990	5300	5300	5300	5300	44
349	20231124	144500	522839790	5300	5300	5300	5300	50
350	20231124	144400	522574790	5300	5300	5300	5300	60
351	20231124	144300	522256790	5300	5300	5300	5300	44
352	20231124	144200	522023590	5300	5300	5300	5280	176
353	20231124	144100	521093390	5300	5300	5300	5290	68
354	20231124	144000	520733230	5300	5300	5300	5300	60
355	20231124	143900	520415230	5300	5300	5300	5290	55
356	20231124	143800	520123830	5300	5300	5300	5300	45
357	20231124	143700	519885330	5300	5290	5300	5290	60
358	20231124	143600	519567630	5290	5290	5290	5290	112
359	20231124	143500	518975150	5290	5290	5290	5290	84
360	20231124	143400	518530790	5290	5280	5290	5280	102
361	20231124	143300	517991770	5280	5290	5290	5280	99
362	20231124	143200	517468500	5280	5280	5290	5260	185
363	20231124	143100	516492320	5280	5290	5290	5280	187
364	20231124	143000	515504050	5280	5280	5290	5280	146
365	20231124	142900	514732900	5290	5290	5290	5280	55
366	20231124	142800	514442050	5290	5290	5290	5290	46
367	20231124	142700	514198710	5290	5290	5290	5290	60
368	20231124	142600	513881310	5290	5290	5290	5290	45
369	20231124	142500	513643260	5290	5300	5300	5280	68
370	20231124	142400	513283540	5300	5300	5300	5300	62
371	20231124	142300	512954940	5300	5300	5300	5300	44
372	20231124	142200	512721740	5300	5290	5300	5290	57
373	20231124	142100	512420050	5290	5300	5300	5290	63
374	20231124	142000	512086300	5300	5300	5300	5300	45
375	20231124	141900	511847800	5300	5300	5310	5260	772
376	20231124	141800	507784970	5300	5300	5300	5300	58
377	20231124	141700	507477570	5300	5310	5310	5300	44
378	20231124	141600	507244220	5270	5270	5270	5270	15
379	20231124	141500	507165170	5260	5250	5270	5250	1001
380	20231124	141400	501898450	5240	5240	5240	5240	0
381	20231124	141300	501898450	5240	5240	5240	5240	89
382	20231124	141200	501432090	5240	5240	5240	5240	10
383	20231124	141100	501379690	5230	5230	5230	5230	1
384	20231124	141000	501374460	5230	5230	5230	5230	18
385	20231124	140900	501280320	5230	5230	5230	5230	30
386	20231124	140800	501123420	5230	5240	5240	5230	28
387	20231124	140700	500976800	5200	5200	5200	5200	0
388	20231124	140600	500976800	5200	5210	5210	5200	2039
389	20231124	140500	490369560	5210	5220	5220	5210	700
390	20231124	140400	486721830	5250	5250	5250	5250	0
391	20231124	140300	486721830	5250	5230	5250	5230	485
392	20231124	140200	484179190	5230	5230	5230	5230	0
393	20231124	140100	484179190	5230	5230	5230	5230	71
394	20231124	140000	483807860	5230	5230	5230	5230	40
395	20231124	135900	483598660	5220	5220	5220	5220	0
396	20231124	135800	483598660	5220	5240	5240	5220	197
397	20231124	135700	482568420	5240	5240	5240	5240	42
398	20231124	135600	482348340	5240	5240	5240	5240	39
399	20231124	135500	482143980	5240	5240	5240	5240	2
400	20231124	135400	482133500	5240	5230	5240	5230	69
401	20231124	135300	481772060	5230	5230	5230	5230	250
402	20231124	135200	480464560	5220	5220	5220	5220	1
403	20231124	135100	480459340	5220	5220	5220	5220	1
404	20231124	135000	480454120	5220	5220	5220	5220	10
405	20231124	134900	480401920	5230	5220	5230	5220	110
406	20231124	134800	479826860	5200	5200	5200	5200	0
407	20231124	134700	479826860	5200	5200	5200	5200	0
408	20231124	134600	479826860	5200	5210	5210	5200	186
409	20231124	134500	478859460	5200	5200	5200	5200	0
410	20231124	134400	478859460	5200	5240	5240	5200	3322
411	20231124	134300	461545120	5240	5250	5250	5240	103
412	20231124	134200	461005390	5240	5240	5240	5240	0
413	20231124	134100	461005390	5240	5240	5240	5240	0
414	20231124	134000	461005390	5240	5240	5240	5240	10
415	20231124	133900	460952990	5250	5230	5250	5230	5
416	20231124	133800	460926820	5230	5230	5230	5230	150
417	20231124	133700	460142320	5230	5230	5230	5230	10
418	20231124	133600	460090020	5230	5230	5230	5230	153
419	20231124	133500	459289830	5230	5230	5230	5230	0
420	20231124	133400	459289830	5230	5230	5240	5230	142
421	20231124	133300	458547070	5230	5240	5240	5230	400
422	20231124	133200	456454350	5240	5240	5240	5240	105
423	20231124	133100	455904150	5240	5240	5250	5240	23
424	20231124	133000	455783430	5250	5250	5250	5240	24
425	20231124	132900	455657460	5250	5250	5250	5240	43
426	20231124	132800	455431740	5250	5250	5250	5240	41
427	20231124	132700	455216520	5250	5250	5250	5250	29
428	20231124	132600	455064270	5250	5240	5250	5240	38
429	20231124	132500	454864880	5240	5240	5250	5230	45
430	20231124	132400	454629190	5240	5250	5260	5230	67
431	20231124	132300	454277750	5260	5230	5260	5230	528
432	20231124	132200	451505880	5240	5250	5250	5240	92
433	20231124	132100	451023530	5260	5250	5260	5240	60
434	20231124	132000	450708500	5250	5260	5260	5240	1639
435	20231124	131900	442117970	5270	5270	5270	5270	37
436	20231124	131800	441922980	5270	5260	5270	5260	38
437	20231124	131700	441723010	5260	5260	5260	5260	67
438	20231124	131600	441370590	5260	5270	5270	5250	1640
439	20231124	131500	432756850	5270	5270	5270	5270	49
440	20231124	131400	432498620	5270	5270	5270	5270	37
441	20231124	131300	432303630	5270	5270	5270	5270	27
442	20231124	131200	432161340	5270	5290	5290	5270	74
443	20231124	131100	431770880	5290	5280	5290	5280	44
444	20231124	131000	431538350	5280	5270	5280	5270	109
445	20231124	130900	430963730	5270	5270	5270	5260	419
446	20231124	130800	428758400	5280	5280	5290	5280	151
447	20231124	130700	427960990	5270	5280	5280	5270	123
448	20231124	130600	427312550	5280	5280	5280	5280	40
449	20231124	130500	427101350	5280	5280	5280	5270	247
450	20231124	130400	425799470	5280	5270	5280	5270	127
451	20231124	130300	425129880	5270	5270	5270	5270	154
452	20231124	130200	424318300	5270	5260	5270	5260	447
453	20231124	130100	421964800	5260	5270	5270	5260	67
454	20231124	130000	421611800	5270	5270	5270	5270	155
455	20231124	125900	420794950	5260	5260	5260	5260	415
456	20231124	125800	418612050	5260	5250	5260	5250	360
457	20231124	125700	416720830	5260	5260	5260	5260	74
458	20231124	125600	416331590	5260	5260	5260	5260	159
459	20231124	125500	415495250	5260	5260	5260	5260	29
460	20231124	125400	415342710	5260	5260	5260	5250	558
461	20231124	125300	412412910	5250	5250	5260	5250	85
462	20231124	125200	411966480	5250	5250	5250	5250	70
463	20231124	125100	411598980	5250	5250	5250	5250	34
464	20231124	125000	411420480	5240	5250	5260	5240	667
465	20231124	124900	407924310	5250	5250	5250	5250	40
466	20231124	124800	407714310	5250	5250	5250	5250	72
467	20231124	124700	407336310	5250	5260	5260	5240	2122
468	20231124	124600	396216380	5260	5250	5260	5250	26
469	20231124	124500	396079760	5250	5250	5250	5250	39
470	20231124	124400	395875010	5250	5250	5260	5250	189
471	20231124	124300	394882630	5240	5260	5260	5240	3699
472	20231124	124200	375465620	5260	5260	5260	5260	36
473	20231124	124100	375276260	5260	5260	5260	5260	29
474	20231124	124000	375123720	5260	5260	5260	5250	305
475	20231124	123900	373521730	5260	5260	5260	5260	50
476	20231124	123800	373258730	5260	5250	5260	5250	70
477	20231124	123700	372891060	5250	5250	5250	5250	44
478	20231124	123600	372660060	5250	5260	5260	5240	150
479	20231124	123500	371872650	5260	5260	5260	5260	41
480	20231124	123400	371656990	5260	5260	5260	5260	38
481	20231124	123300	371457110	5250	5270	5270	5250	603
482	20231124	123200	368289170	5260	5280	5280	5260	110
483	20231124	123100	367709150	5290	5290	5290	5290	41
484	20231124	123000	367492260	5260	5260	5260	5250	85
485	20231124	122900	367045270	5250	5300	5300	5250	3583
486	20231124	122800	348177230	5300	5300	5300	5300	91
487	20231124	122700	347694930	5300	5300	5300	5300	49
488	20231124	122600	347435230	5300	5290	5300	5290	80
489	20231124	122500	347011930	5290	5300	5300	5290	274
490	20231124	122400	345561570	5300	5300	5300	5300	1452
491	20231124	122300	337865970	5300	5290	5300	5290	43
492	20231124	122200	337638320	5290	5290	5290	5290	172
493	20231124	122100	336728440	5290	5300	5300	5280	139
494	20231124	122000	335992530	5300	5310	5310	5300	91
495	20231124	121900	335509980	5310	5330	5330	5300	743
496	20231124	121800	331566460	5330	5350	5350	5330	237
497	20231124	121700	330301920	5340	5360	5360	5340	125
498	20231124	121600	329632420	5360	5360	5360	5360	50
499	20231124	121500	329364420	5360	5350	5360	5350	51
500	20231124	121400	329091310	5350	5370	5390	5350	62
501	20231124	121300	328758540	5390	5360	5390	5360	84
502	20231124	121200	328307480	5360	5360	5360	5360	44
503	20231124	121100	328071640	5360	5360	5360	5360	62
504	20231124	121000	327739320	5350	5380	5380	5350	160
505	20231124	120900	326881560	5380	5360	5380	5360	79
506	20231124	120800	326457230	5310	5360	5360	5310	257
507	20231124	120700	325084730	5360	5350	5370	5350	198
508	20231124	120600	324025190	5350	5350	5350	5350	48
509	20231124	120500	323768390	5350	5350	5350	5350	81
510	20231124	120400	323335040	5350	5320	5350	5320	255
511	20231124	120300	321978080	5320	5330	5330	5320	43
512	20231124	120200	321749030	5330	5330	5330	5330	47
513	20231124	120100	321498520	5330	5320	5330	5320	105
514	20231124	120000	320939090	5320	5320	5320	5310	362
515	20231124	115900	319014530	5320	5320	5320	5320	53
516	20231124	115800	318732570	5310	5310	5310	5310	30
517	20231124	115700	318573270	5310	5300	5310	5300	25
518	20231124	115600	318440680	5300	5320	5320	5300	387
519	20231124	115500	316388100	5320	5320	5320	5320	23
520	20231124	115400	316265740	5320	5320	5320	5320	17
521	20231124	115300	316175300	5320	5320	5320	5320	56
522	20231124	115200	315877380	5320	5330	5330	5310	116
523	20231124	115100	315260540	5330	5330	5330	5330	12
524	20231124	115000	315196580	5330	5330	5330	5330	15
525	20231124	114900	315116630	5330	5340	5340	5330	47
526	20231124	114800	314866110	5340	5350	5350	5340	20
527	20231124	114700	314759270	5350	5340	5350	5340	36
528	20231124	114600	314566840	5340	5310	5340	5310	391
529	20231124	114500	312488050	5310	5320	5320	5300	88
530	20231124	114400	312020950	5320	5320	5320	5320	18
531	20231124	114300	311925190	5320	5320	5320	5320	6
532	20231124	114200	311893270	5320	5320	5320	5310	234
533	20231124	114100	310650130	5320	5340	5340	5320	2507
534	20231124	114000	297297340	5350	5350	5350	5350	11
535	20231124	113900	297238490	5350	5350	5350	5350	23
536	20231124	113800	297115440	5350	5360	5360	5340	155
537	20231124	113700	296286930	5360	5360	5360	5360	30
538	20231124	113600	296126130	5360	5350	5360	5350	22
539	20231124	113500	296008380	5350	5350	5350	5350	16
540	20231124	113400	295922780	5340	5360	5360	5340	546
541	20231124	113300	293001440	5360	5360	5360	5360	41
542	20231124	113200	292781680	5360	5360	5360	5360	26
543	20231124	113100	292642320	5360	5360	5370	5360	145
544	20231124	113000	291865090	5370	5370	5370	5370	83
545	20231124	112900	291419380	5370	5370	5370	5370	22
546	20231124	112800	291301240	5370	5370	5370	5370	56
547	20231124	112700	291000520	5370	5380	5380	5370	90
548	20231124	112600	290517180	5380	5380	5380	5380	99
549	20231124	112500	289984560	5380	5380	5380	5380	70
550	20231124	112400	289607960	5370	5370	5370	5370	36
551	20231124	112300	289414640	5370	5380	5390	5370	65
552	20231124	112200	289064570	5380	5370	5380	5370	87
553	20231124	112100	288596980	5370	5360	5370	5360	12
554	20231124	112000	288532580	5360	5370	5370	5360	274
555	20231124	111900	287063820	5370	5380	5380	5370	241
556	20231124	111800	285769590	5380	5380	5380	5380	76
557	20231124	111700	285360710	5380	5380	5380	5380	55
558	20231124	111600	285064810	5380	5390	5390	5370	136
559	20231124	111500	284333170	5390	5390	5390	5390	50
560	20231124	111400	284063670	5390	5390	5390	5390	33
561	20231124	111300	283885800	5380	5390	5390	5380	11
562	20231124	111200	283826610	5390	5390	5390	5380	85
563	20231124	111100	283368610	5400	5400	5400	5400	40
564	20231124	111000	283152610	5400	5400	5410	5400	98
565	20231124	110900	282623070	5400	5410	5410	5400	142
566	20231124	110800	281856210	5410	5410	5410	5410	34
567	20231124	110700	281672270	5410	5400	5410	5400	70
568	20231124	110600	281293870	5410	5410	5410	5390	849
569	20231124	110500	276710850	5420	5420	5420	5420	40
570	20231124	110400	276494050	5420	5420	5430	5420	131
571	20231124	110300	275783500	5430	5430	5430	5430	33
572	20231124	110200	275604310	5400	5420	5420	5400	1256
573	20231124	110100	268820910	5420	5430	5430	5420	850
574	20231124	110000	264212830	5430	5430	5430	5430	84
575	20231124	105900	263756710	5430	5420	5430	5420	93
576	20231124	105800	263252400	5420	5430	5430	5410	223
577	20231124	105700	262044600	5430	5430	5430	5430	1176
578	20231124	105600	255658920	5430	5430	5430	5430	274
579	20231124	105500	254171100	5430	5430	5430	5420	148
580	20231124	105400	253367860	5420	5450	5450	5420	1661
581	20231124	105300	244349320	5450	5450	5450	5450	90
582	20231124	105200	243858820	5450	5450	5450	5450	117
583	20231124	105100	243221170	5450	5470	5470	5450	2312
584	20231124	105000	230616050	5480	5480	5480	5480	115
585	20231124	104900	229985850	5480	5480	5480	5480	90
586	20231124	104800	229492650	5480	5470	5480	5470	107
587	20231124	104700	228907090	5470	5480	5480	5460	252
588	20231124	104600	227529210	5480	5480	5480	5480	91
589	20231124	104500	227030530	5480	5480	5480	5480	114
590	20231124	104400	226405810	5480	5480	5480	5480	50
591	20231124	104300	226131810	5480	5510	5510	5480	254
592	20231124	104200	224735930	5510	5480	5510	5480	27
593	20231124	104100	224587250	5480	5480	5480	5480	123
594	20231124	104000	223913210	5480	5480	5480	5460	144
595	20231124	103900	223126430	5510	5500	5510	5490	150
596	20231124	103800	222301570	5500	5500	5500	5490	98
597	20231124	103700	221763070	5490	5490	5490	5490	93
598	20231124	103600	221252500	5480	5480	5480	5460	344
599	20231124	103500	219372780	5480	5480	5480	5480	83
600	20231124	103400	218917940	5480	5480	5480	5450	1009
601	20231124	103300	213416610	5480	5480	5480	5450	461
602	20231124	103200	210902330	5450	5480	5490	5450	535
603	20231124	103100	207981150	5480	5480	5480	5470	84
604	20231124	103000	207521100	5480	5490	5490	5480	50
605	20231124	102900	207246870	5480	5510	5510	5470	2720
606	20231124	102800	192335680	5540	5550	5550	5500	783
607	20231124	102700	188026650	5550	5550	5550	5550	107
608	20231124	102600	187432800	5550	5550	5550	5550	123
609	20231124	102500	186750150	5550	5580	5580	5550	1182
610	20231124	102400	180187230	5580	5570	5580	5560	351
611	20231124	102300	178232150	5570	5550	5570	5510	2016
612	20231124	102200	167042840	5550	5580	5580	5550	145
613	20231124	102100	166235960	5600	5600	5600	5600	304
614	20231124	102000	164533560	5600	5600	5600	5600	116
615	20231124	101900	163883960	5600	5600	5600	5600	60
616	20231124	101800	163547960	5600	5600	5600	5590	383
617	20231124	101700	161403260	5600	5630	5630	5600	173
618	20231124	101600	160433230	5630	5640	5640	5620	190
619	20231124	101500	159363390	5640	5610	5640	5610	600
620	20231124	101400	155996340	5610	5600	5610	5600	880
621	20231124	101300	151068020	5600	5600	5600	5600	316
622	20231124	101200	149298420	5600	5590	5600	5580	95
623	20231124	101100	148766570	5600	5600	5600	5600	76
624	20231124	101000	148340970	5600	5590	5600	5590	46
625	20231124	100900	148083590	5590	5590	5590	5590	74
626	20231124	100800	147669930	5590	5600	5600	5540	114
627	20231124	100700	147033360	5600	5580	5600	5540	249
628	20231124	100600	145644750	5600	5600	5600	5590	115
629	20231124	100500	145000920	5600	5600	5600	5600	61
630	20231124	100400	144659320	5600	5600	5600	5590	227
631	20231124	100300	143388340	5600	5590	5600	5590	1054
632	20231124	100200	137488490	5600	5580	5600	5580	1652
633	20231124	100100	128251710	5580	5560	5580	5560	51
634	20231124	100000	127967150	5580	5560	5580	5560	1210
635	20231124	095900	121227080	5550	5560	5560	5550	89
636	20231124	095800	120732290	5550	5550	5550	5550	38
637	20231124	095700	120521390	5550	5550	5550	5540	895
638	20231124	095600	115554390	5550	5510	5550	5510	2213
639	20231124	095500	103326340	5510	5510	5510	5510	74
640	20231124	095400	102918600	5510	5510	5510	5510	50
641	20231124	095300	102643100	5510	5510	5510	5510	76
642	20231124	095200	102224340	5510	5510	5510	5510	82
643	20231124	095100	101772520	5510	5510	5510	5510	55
644	20231124	095000	101469470	5510	5510	5510	5510	74
645	20231124	094900	101061730	5510	5510	5510	5510	83
646	20231124	094800	100604400	5510	5500	5510	5500	1230
647	20231124	094700	93836440	5500	5500	5500	5500	50
648	20231124	094600	93561440	5500	5500	5500	5500	315
649	20231124	094500	91828940	5500	5500	5500	5500	326
650	20231124	094400	90035940	5500	5520	5520	5500	428
651	20231124	094300	87680920	5500	5500	5520	5500	1582
652	20231124	094200	78978740	5500	5450	5500	5450	3469
653	20231124	094100	60027350	5450	5450	5450	5450	296
654	20231124	094000	58414150	5450	5450	5450	5450	50
655	20231124	093900	58141650	5450	5450	5450	5450	76
656	20231124	093800	57727450	5450	5450	5450	5450	49
657	20231124	093700	57460400	5450	5450	5450	5450	33
658	20231124	093600	57280550	5450	5430	5450	5430	2911
659	20231124	093500	41459760	5430	5430	5430	5430	122
660	20231124	093400	40797300	5430	5430	5430	5430	10
661	20231124	093300	40743000	5420	5420	5420	5420	60
662	20231124	093200	40417800	5400	5400	5400	5400	0
663	20231124	093100	40417800	5400	5420	5420	5400	2037
664	20231124	093000	29415180	5430	5420	5430	5420	191
665	20231124	092900	28379950	5430	5430	5430	5430	33
666	20231124	092800	28200760	5430	5430	5430	5430	100
667	20231124	092700	27657760	5440	5440	5440	5440	0
668	20231124	092600	27657760	5440	5450	5450	5440	609
669	20231124	092500	24341250	5450	5460	5470	5450	74
670	20231124	092400	23937000	5450	5450	5450	5450	520
671	20231124	092300	21103000	5470	5470	5470	5470	302
672	20231124	092200	19451060	5480	5480	5490	5470	89
673	20231124	092100	18963310	5480	5480	5480	5480	1
674	20231124	092000	18957830	5490	5490	5490	5490	0
675	20231124	091900	18957830	5490	5490	5490	5490	0
676	20231124	091800	18957830	5490	5490	5490	5490	0
677	20231124	091700	18957830	5490	5450	5490	5450	43
678	20231124	091600	18721910	5490	5490	5490	5490	0
679	20231124	091500	18721910	5490	5490	5490	5490	0
680	20231124	091400	18721910	5490	5490	5490	5490	0
681	20231124	091300	18721910	5490	5490	5490	5490	33
682	20231124	091200	18540740	5500	5450	5530	5450	217
683	20231124	091100	17351380	5440	5440	5440	5440	0
684	20231124	091000	17351380	5440	5430	5440	5430	381
685	20231124	090900	15282540	5400	5400	5400	5400	0
686	20231124	090800	15282540	5400	5400	5400	5400	0
687	20231124	090700	15282540	5400	5400	5400	5400	0
688	20231124	090600	15282540	5400	5400	5400	5400	0
689	20231124	090500	15282540	5400	5400	5400	5400	759
690	20231124	090400	11183940	5400	5420	5420	5400	1720
691	20231124	090300	1886180	5440	5420	5440	5420	348
692	20231124	090200	0	5420	5420	5420	5420	0
693	20231124	090100	0	5420	5420	5420	5420	0
694	20231124	090000	0	5420	5420	5420	5420	0