KissMeData/052400/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	193100	526022330	16610	16610	16610	16610	200
3	20231124	193000	526022330	16610	16610	16610	16610	0
4	20231124	192900	526022330	16610	16610	16610	16610	0
5	20231124	192800	526022330	16610	16610	16610	16610	0
6	20231124	192700	526022330	16610	16610	16610	16610	0
7	20231124	192600	526022330	16610	16610	16610	16610	0
8	20231124	192500	526022330	16610	16610	16610	16610	0
9	20231124	192400	526022330	16610	16610	16610	16610	0
10	20231124	192300	526022330	16610	16610	16610	16610	0
11	20231124	192200	526022330	16610	16610	16610	16610	0
12	20231124	192100	526022330	16610	16610	16610	16610	0
13	20231124	192000	526022330	16610	16610	16610	16610	0
14	20231124	191900	526022330	16610	16610	16610	16610	0
15	20231124	191800	526022330	16610	16610	16610	16610	0
16	20231124	191700	526022330	16610	16610	16610	16610	0
17	20231124	191600	526022330	16610	16610	16610	16610	0
18	20231124	191500	526022330	16610	16610	16610	16610	0
19	20231124	191400	526022330	16610	16610	16610	16610	0
20	20231124	191300	526022330	16610	16610	16610	16610	0
21	20231124	191200	526022330	16610	16610	16610	16610	0
22	20231124	191100	526022330	16610	16610	16610	16610	0
23	20231124	191000	526022330	16610	16610	16610	16610	0
24	20231124	190900	526022330	16610	16610	16610	16610	0
25	20231124	190800	526022330	16610	16610	16610	16610	0
26	20231124	190700	526022330	16610	16610	16610	16610	0
27	20231124	190600	526022330	16610	16610	16610	16610	0
28	20231124	190500	526022330	16610	16610	16610	16610	0
29	20231124	190400	526022330	16610	16610	16610	16610	0
30	20231124	190300	526022330	16610	16610	16610	16610	0
31	20231124	190200	526022330	16610	16610	16610	16610	0
32	20231124	190100	526022330	16610	16610	16610	16610	200
33	20231124	190000	526022330	16610	16610	16610	16610	0
34	20231124	185900	526022330	16610	16610	16610	16610	0
35	20231124	185800	526022330	16610	16610	16610	16610	0
36	20231124	185700	526022330	16610	16610	16610	16610	0
37	20231124	185600	526022330	16610	16610	16610	16610	0
38	20231124	185500	526022330	16610	16610	16610	16610	0
39	20231124	185400	526022330	16610	16610	16610	16610	0
40	20231124	185300	526022330	16610	16610	16610	16610	0
41	20231124	185200	526022330	16610	16610	16610	16610	0
42	20231124	185100	526022330	16610	16610	16610	16610	0
43	20231124	185000	526022330	16610	16610	16610	16610	0
44	20231124	184900	526022330	16610	16610	16610	16610	0
45	20231124	184800	526022330	16610	16610	16610	16610	0
46	20231124	184700	526022330	16610	16610	16610	16610	0
47	20231124	184600	526022330	16610	16610	16610	16610	0
48	20231124	184500	526022330	16610	16610	16610	16610	0
49	20231124	184400	526022330	16610	16610	16610	16610	0
50	20231124	184300	526022330	16610	16610	16610	16610	0
51	20231124	184200	526022330	16610	16610	16610	16610	0
52	20231124	184100	526022330	16610	16610	16610	16610	0
53	20231124	184000	526022330	16610	16610	16610	16610	0
54	20231124	183900	526022330	16610	16610	16610	16610	0
55	20231124	183800	526022330	16610	16610	16610	16610	0
56	20231124	183700	526022330	16610	16610	16610	16610	0
57	20231124	183600	526022330	16610	16610	16610	16610	0
58	20231124	183500	526022330	16610	16610	16610	16610	0
59	20231124	183400	526022330	16610	16610	16610	16610	0
60	20231124	183300	526022330	16610	16610	16610	16610	0
61	20231124	183200	526022330	16610	16610	16610	16610	0
62	20231124	183100	526022330	16610	16610	16610	16610	200
63	20231124	183000	526022330	16610	16610	16610	16610	0
64	20231124	182900	526022330	16610	16610	16610	16610	0
65	20231124	182800	526022330	16610	16610	16610	16610	0
66	20231124	182700	526022330	16610	16610	16610	16610	0
67	20231124	182600	526022330	16610	16610	16610	16610	0
68	20231124	182500	526022330	16610	16610	16610	16610	0
69	20231124	182400	526022330	16610	16610	16610	16610	0
70	20231124	182300	526022330	16610	16610	16610	16610	0
71	20231124	182200	526022330	16610	16610	16610	16610	0
72	20231124	182100	526022330	16610	16610	16610	16610	0
73	20231124	182000	526022330	16610	16610	16610	16610	0
74	20231124	181900	526022330	16610	16610	16610	16610	0
75	20231124	181800	526022330	16610	16610	16610	16610	0
76	20231124	181700	526022330	16610	16610	16610	16610	0
77	20231124	181600	526022330	16610	16610	16610	16610	0
78	20231124	181500	526022330	16610	16610	16610	16610	0
79	20231124	181400	526022330	16610	16610	16610	16610	0
80	20231124	181300	526022330	16610	16610	16610	16610	0
81	20231124	181200	526022330	16610	16610	16610	16610	0
82	20231124	181100	526022330	16610	16610	16610	16610	0
83	20231124	181000	526022330	16610	16610	16610	16610	0
84	20231124	180900	526022330	16610	16610	16610	16610	0
85	20231124	180800	526022330	16610	16610	16610	16610	0
86	20231124	180700	526022330	16610	16610	16610	16610	0
87	20231124	180600	526022330	16610	16610	16610	16610	0
88	20231124	180500	526022330	16610	16610	16610	16610	0
89	20231124	180400	526022330	16610	16610	16610	16610	0
90	20231124	180300	526022330	16610	16610	16610	16610	0
91	20231124	180200	526022330	16610	16610	16610	16610	0
92	20231124	180100	526022330	16610	16610	16610	16610	200
93	20231124	180000	526022330	16610	16610	16610	16610	0
94	20231124	175900	526022330	16610	16610	16610	16610	0
95	20231124	175800	526022330	16610	16610	16610	16610	0
96	20231124	175700	526022330	16610	16610	16610	16610	0
97	20231124	175600	526022330	16610	16610	16610	16610	0
98	20231124	175500	526022330	16610	16610	16610	16610	0
99	20231124	175400	526022330	16610	16610	16610	16610	0
100	20231124	175300	526022330	16610	16610	16610	16610	0
101	20231124	175200	526022330	16610	16610	16610	16610	0
102	20231124	175100	526022330	16610	16610	16610	16610	0
103	20231124	175000	526022330	16610	16610	16610	16610	0
104	20231124	174900	526022330	16610	16610	16610	16610	0
105	20231124	174800	526022330	16610	16610	16610	16610	0
106	20231124	174700	526022330	16610	16610	16610	16610	0
107	20231124	174600	526022330	16610	16610	16610	16610	0
108	20231124	174500	526022330	16610	16610	16610	16610	0
109	20231124	174400	526022330	16610	16610	16610	16610	0
110	20231124	174300	526022330	16610	16610	16610	16610	0
111	20231124	174200	526022330	16610	16610	16610	16610	0
112	20231124	174100	526022330	16610	16610	16610	16610	0
113	20231124	174000	526022330	16610	16610	16610	16610	0
114	20231124	173900	526022330	16610	16610	16610	16610	0
115	20231124	173800	526022330	16610	16610	16610	16610	0
116	20231124	173700	526022330	16610	16610	16610	16610	0
117	20231124	173600	526022330	16610	16610	16610	16610	0
118	20231124	173500	526022330	16610	16610	16610	16610	0
119	20231124	173400	526022330	16610	16610	16610	16610	0
120	20231124	173300	526022330	16610	16610	16610	16610	0
121	20231124	173200	526022330	16610	16610	16610	16610	0
122	20231124	173100	526022330	16610	16610	16610	16610	200
123	20231124	173000	526022330	16610	16610	16610	16610	0
124	20231124	172900	526022330	16610	16610	16610	16610	0
125	20231124	172800	526022330	16610	16610	16610	16610	0
126	20231124	172700	526022330	16610	16610	16610	16610	0
127	20231124	172600	526022330	16610	16610	16610	16610	0
128	20231124	172500	526022330	16610	16610	16610	16610	0
129	20231124	172400	526022330	16610	16610	16610	16610	0
130	20231124	172300	526022330	16610	16610	16610	16610	0
131	20231124	172200	526022330	16610	16610	16610	16610	0
132	20231124	172100	526022330	16610	16610	16610	16610	0
133	20231124	172000	526022330	16610	16610	16610	16610	0
134	20231124	171900	526022330	16610	16610	16610	16610	0
135	20231124	171800	526022330	16610	16610	16610	16610	0
136	20231124	171700	526022330	16610	16610	16610	16610	0
137	20231124	171600	526022330	16610	16610	16610	16610	0
138	20231124	171500	526022330	16610	16610	16610	16610	0
139	20231124	171400	526022330	16610	16610	16610	16610	0
140	20231124	171300	526022330	16610	16610	16610	16610	0
141	20231124	171200	526022330	16610	16610	16610	16610	0
142	20231124	171100	526022330	16610	16610	16610	16610	0
143	20231124	171000	526022330	16610	16610	16610	16610	0
144	20231124	170900	526022330	16610	16610	16610	16610	0
145	20231124	170800	526022330	16610	16610	16610	16610	0
146	20231124	170700	526022330	16610	16610	16610	16610	0
147	20231124	170600	526022330	16610	16610	16610	16610	0
148	20231124	170500	526022330	16610	16610	16610	16610	0
149	20231124	170400	526022330	16610	16610	16610	16610	0
150	20231124	170300	526022330	16610	16610	16610	16610	0
151	20231124	170200	526022330	16610	16610	16610	16610	0
152	20231124	170100	526022330	16610	16610	16610	16610	200
153	20231124	170000	526022330	16610	16610	16610	16610	0
154	20231124	165900	526022330	16610	16610	16610	16610	0
155	20231124	165800	526022330	16610	16610	16610	16610	0
156	20231124	165700	526022330	16610	16610	16610	16610	0
157	20231124	165600	526022330	16610	16610	16610	16610	0
158	20231124	165500	526022330	16610	16610	16610	16610	0
159	20231124	165400	526022330	16610	16610	16610	16610	0
160	20231124	165300	526022330	16610	16610	16610	16610	0
161	20231124	165200	526022330	16610	16610	16610	16610	0
162	20231124	165100	526022330	16610	16610	16610	16610	0
163	20231124	165000	526022330	16610	16610	16610	16610	0
164	20231124	164900	526022330	16610	16610	16610	16610	0
165	20231124	164800	526022330	16610	16610	16610	16610	0
166	20231124	164700	526022330	16610	16610	16610	16610	0
167	20231124	164600	526022330	16610	16610	16610	16610	0
168	20231124	164500	526022330	16610	16610	16610	16610	0
169	20231124	164400	526022330	16610	16610	16610	16610	0
170	20231124	164300	526022330	16610	16610	16610	16610	0
171	20231124	164200	526022330	16610	16610	16610	16610	0
172	20231124	164100	526022330	16610	16610	16610	16610	0
173	20231124	164000	526022330	16610	16610	16610	16610	0
174	20231124	163900	526022330	16610	16610	16610	16610	0
175	20231124	163800	526022330	16610	16610	16610	16610	0
176	20231124	163700	526022330	16610	16610	16610	16610	0
177	20231124	163600	526022330	16610	16610	16610	16610	0
178	20231124	163500	526022330	16610	16610	16610	16610	0
179	20231124	163400	526022330	16610	16610	16610	16610	0
180	20231124	163300	526022330	16610	16610	16610	16610	0
181	20231124	163200	526022330	16610	16610	16610	16610	0
182	20231124	163100	526022330	16610	16610	16610	16610	200
183	20231124	163000	526022330	16610	16610	16610	16610	0
184	20231124	162900	526022330	16610	16610	16610	16610	0
185	20231124	162800	526022330	16610	16610	16610	16610	0
186	20231124	162700	526022330	16610	16610	16610	16610	0
187	20231124	162600	526022330	16610	16610	16610	16610	0
188	20231124	162500	526022330	16610	16610	16610	16610	0
189	20231124	162400	526022330	16610	16610	16610	16610	0
190	20231124	162300	526022330	16610	16610	16610	16610	0
191	20231124	162200	526022330	16610	16610	16610	16610	0
192	20231124	162100	526022330	16610	16610	16610	16610	0
193	20231124	162000	526022330	16610	16610	16610	16610	0
194	20231124	161900	526022330	16610	16610	16610	16610	0
195	20231124	161800	526022330	16610	16610	16610	16610	0
196	20231124	161700	526022330	16610	16610	16610	16610	0
197	20231124	161600	526022330	16610	16610	16610	16610	0
198	20231124	161500	526022330	16610	16610	16610	16610	0
199	20231124	161400	526022330	16610	16610	16610	16610	0
200	20231124	161300	526022330	16610	16610	16610	16610	0
201	20231124	161200	526022330	16610	16610	16610	16610	0
202	20231124	161100	526022330	16610	16610	16610	16610	0
203	20231124	161000	526022330	16610	16610	16610	16610	0
204	20231124	160900	526022330	16610	16610	16610	16610	0
205	20231124	160800	526022330	16610	16610	16610	16610	0
206	20231124	160700	526022330	16610	16610	16610	16610	0
207	20231124	160600	526022330	16610	16610	16610	16610	0
208	20231124	160500	526022330	16610	16610	16610	16610	0
209	20231124	160400	526022330	16610	16610	16610	16610	0
210	20231124	160300	526022330	16610	16610	16610	16610	0
211	20231124	160200	526022330	16610	16610	16610	16610	0
212	20231124	160100	526022330	16610	16610	16610	16610	200
213	20231124	160000	526022330	16610	16610	16610	16610	0
214	20231124	155900	526022330	16610	16610	16610	16610	0
215	20231124	155800	526022330	16610	16610	16610	16610	0
216	20231124	155700	526022330	16610	16610	16610	16610	0
217	20231124	155600	526022330	16610	16610	16610	16610	0
218	20231124	155500	526022330	16610	16610	16610	16610	0
219	20231124	155400	526022330	16610	16610	16610	16610	0
220	20231124	155300	526022330	16610	16610	16610	16610	0
221	20231124	155200	526022330	16610	16610	16610	16610	0
222	20231124	155100	526022330	16610	16610	16610	16610	0
223	20231124	155000	526022330	16610	16610	16610	16610	0
224	20231124	154900	526022330	16610	16610	16610	16610	0
225	20231124	154800	526022330	16610	16610	16610	16610	0
226	20231124	154700	526022330	16610	16610	16610	16610	0
227	20231124	154600	526022330	16610	16610	16610	16610	0
228	20231124	154500	526022330	16610	16610	16610	16610	0
229	20231124	154400	526022330	16610	16610	16610	16610	0
230	20231124	154300	526022330	16610	16610	16610	16610	0
231	20231124	154200	526022330	16610	16610	16610	16610	0
232	20231124	154100	526022330	16610	16610	16610	16610	0
233	20231124	154000	526022330	16610	16610	16610	16610	0
234	20231124	153900	526022330	16610	16610	16610	16610	0
235	20231124	153800	526022330	16610	16610	16610	16610	0
236	20231124	153700	526022330	16610	16610	16610	16610	0
237	20231124	153600	526022330	16610	16610	16610	16610	0
238	20231124	153500	526022330	16610	16610	16610	16610	0
239	20231124	153400	526022330	16610	16610	16610	16610	0
240	20231124	153300	526022330	16610	16610	16610	16610	0
241	20231124	153200	526022330	16610	16610	16610	16610	0
242	20231124	153100	526022330	16610	16610	16610	16610	200
243	20231124	153000	526022330	16610	16610	16610	16610	200
244	20231124	152900	522700330	16630	16630	16630	16630	0
245	20231124	152800	522700330	16630	16630	16630	16630	0
246	20231124	152700	522700330	16630	16630	16630	16630	0
247	20231124	152600	522700330	16630	16630	16630	16630	0
248	20231124	152500	522700330	16630	16630	16630	16630	0
249	20231124	152400	522700330	16630	16630	16630	16630	0
250	20231124	152300	522700330	16630	16630	16630	16630	0
251	20231124	152200	522700330	16630	16630	16630	16630	0
252	20231124	152100	522700330	16630	16630	16630	16630	0
253	20231124	152000	522700330	16630	16630	16630	16630	0
254	20231124	151900	522700330	16630	16630	16630	16630	10
255	20231124	151800	522534030	16600	16600	16600	16600	9
256	20231124	151700	522384630	16600	16600	16600	16600	5
257	20231124	151600	522301630	16600	16600	16600	16600	5
258	20231124	151500	522218630	16600	16630	16630	16600	106
259	20231124	151400	520457330	16640	16620	16640	16620	127
260	20231124	151300	518346130	16620	16630	16650	16620	226
261	20231124	151200	514589640	16660	16630	16660	16630	32
262	20231124	151100	514057010	16660	16610	16670	16590	312
263	20231124	151000	508873180	16610	16620	16620	16610	11
264	20231124	150900	508690420	16620	16650	16650	16620	1799
265	20231124	150800	478767160	16650	16620	16650	16620	229
266	20231124	150700	474954460	16620	16580	16650	16580	637
267	20231124	150600	464370750	16590	16580	16590	16580	17
268	20231124	150500	464088840	16590	16590	16590	16590	0
269	20231124	150400	464088840	16590	16590	16590	16590	1
270	20231124	150300	464072250	16600	16600	16600	16600	0
271	20231124	150200	464072250	16600	16600	16600	16600	0
272	20231124	150100	464072250	16600	16590	16600	16590	3
273	20231124	150000	464022470	16590	16590	16590	16590	2
274	20231124	145900	463989290	16590	16590	16590	16590	2
275	20231124	145800	463956110	16590	16590	16590	16590	2
276	20231124	145700	463922930	16590	16590	16590	16590	0
277	20231124	145600	463922930	16590	16590	16590	16590	20
278	20231124	145500	463591130	16600	16600	16600	16600	0
279	20231124	145400	463591130	16600	16600	16600	16600	0
280	20231124	145300	463591130	16600	16600	16600	16600	0
281	20231124	145200	463591130	16600	16600	16600	16600	1
282	20231124	145100	463574530	16600	16600	16600	16600	6
283	20231124	145000	463474930	16560	16560	16560	16560	0
284	20231124	144900	463474930	16560	16560	16560	16560	0
285	20231124	144800	463474930	16560	16560	16560	16560	1
286	20231124	144700	463458370	16600	16600	16600	16600	25
287	20231124	144600	463043370	16600	16600	16600	16600	51
288	20231124	144500	462196770	16600	16600	16600	16600	0
289	20231124	144400	462196770	16600	16600	16600	16600	0
290	20231124	144300	462196770	16600	16600	16600	16600	0
291	20231124	144200	462196770	16600	16600	16600	16600	150
292	20231124	144100	459706770	16600	16600	16600	16600	10
293	20231124	144000	459540770	16600	16600	16600	16600	195
294	20231124	143900	456303770	16620	16640	16650	16620	745
295	20231124	143800	443908530	16650	16650	16650	16650	103
296	20231124	143700	442193580	16650	16650	16650	16650	100
297	20231124	143600	440528580	16690	16690	16690	16690	30
298	20231124	143500	440027880	16700	16700	16700	16700	0
299	20231124	143400	440027880	16700	16680	16700	16650	264
300	20231124	143300	435622670	16650	16650	16650	16650	62
301	20231124	143200	434590370	16680	16620	16680	16620	339
302	20231124	143100	428948130	16620	16620	16620	16620	0
303	20231124	143000	428948130	16620	16640	16640	16620	311
304	20231124	142900	423778630	16640	16580	16680	16580	1388
305	20231124	142800	400670160	16620	16620	16620	16620	0
306	20231124	142700	400670160	16620	16620	16620	16620	4
307	20231124	142600	400603680	16630	16630	16630	16630	0
308	20231124	142500	400603680	16630	16630	16630	16630	0
309	20231124	142400	400603680	16630	16580	16630	16580	500
310	20231124	142300	392289100	16590	16590	16590	16590	0
311	20231124	142200	392289100	16590	16590	16590	16590	1
312	20231124	142100	392272510	16550	16610	16640	16550	549
313	20231124	142000	383145550	16610	16590	16610	16590	393
314	20231124	141900	376617860	16580	16580	16580	16580	1
315	20231124	141800	376601280	16610	16610	16610	16610	0
316	20231124	141700	376601280	16610	16550	16610	16550	757
317	20231124	141600	364041600	16600	16600	16600	16600	0
318	20231124	141500	364041600	16600	16570	16600	16570	500
319	20231124	141400	355748490	16590	16590	16590	16590	0
320	20231124	141300	355748490	16590	16540	16590	16540	406
321	20231124	141200	349017340	16520	16480	16520	16480	560
322	20231124	141100	339775900	16480	16480	16480	16480	291
323	20231124	141000	334980220	16480	16480	16480	16480	0
324	20231124	140900	334980220	16480	16460	16480	16460	200
325	20231124	140800	331684920	16440	16430	16440	16430	301
326	20231124	140700	326736790	16400	16400	16400	16400	2
327	20231124	140600	326703990	16400	16400	16400	16400	62
328	20231124	140500	325687190	16390	16390	16390	16390	26
329	20231124	140400	325261050	16390	16390	16390	16390	377
330	20231124	140300	319082020	16360	16360	16360	16360	0
331	20231124	140200	319082020	16360	16360	16360	16360	0
332	20231124	140100	319082020	16360	16360	16360	16360	0
333	20231124	140000	319082020	16360	16360	16360	16360	10
334	20231124	135900	318918420	16360	16360	16360	16360	0
335	20231124	135800	318918420	16360	16360	16360	16360	0
336	20231124	135700	318918420	16360	16360	16360	16360	4
337	20231124	135600	318852980	16370	16370	16370	16370	0
338	20231124	135500	318852980	16370	16360	16370	16360	101
339	20231124	135400	317200610	16370	16370	16370	16370	0
340	20231124	135300	317200610	16370	16370	16370	16370	0
341	20231124	135200	317200610	16370	16370	16370	16370	20
342	20231124	135100	316873210	16370	16370	16370	16370	0
343	20231124	135000	316873210	16370	16370	16370	16370	156
344	20231124	134900	314319490	16370	16370	16370	16370	0
345	20231124	134800	314319490	16370	16370	16370	16370	1
346	20231124	134700	314303120	16350	16350	16350	16350	0
347	20231124	134600	314303120	16350	16350	16350	16350	0
348	20231124	134500	314303120	16350	16350	16350	16350	0
349	20231124	134400	314303120	16350	16350	16350	16350	0
350	20231124	134300	314303120	16350	16350	16350	16350	0
351	20231124	134200	314303120	16350	16350	16350	16350	0
352	20231124	134100	314303120	16350	16350	16350	16350	0
353	20231124	134000	314303120	16350	16350	16350	16350	0
354	20231124	133900	314303120	16350	16350	16350	16350	0
355	20231124	133800	314303120	16350	16350	16350	16350	0
356	20231124	133700	314303120	16350	16350	16350	16350	0
357	20231124	133600	314303120	16350	16350	16350	16350	0
358	20231124	133500	314303120	16350	16350	16350	16350	0
359	20231124	133400	314303120	16350	16350	16350	16350	0
360	20231124	133300	314303120	16350	16350	16350	16350	2
361	20231124	133200	314270420	16350	16350	16350	16350	435
362	20231124	133100	307158170	16360	16360	16360	16360	96
363	20231124	133000	305587610	16360	16360	16360	16360	4
364	20231124	132900	305522170	16360	16360	16360	16360	0
365	20231124	132800	305522170	16360	16360	16360	16360	0
366	20231124	132700	305522170	16360	16360	16360	16360	10
367	20231124	132600	305358570	16360	16360	16360	16360	0
368	20231124	132500	305358570	16360	16360	16360	16360	0
369	20231124	132400	305358570	16360	16360	16360	16360	214
370	20231124	132300	301857530	16360	16360	16360	16360	0
371	20231124	132200	301857530	16360	16380	16380	16360	159
372	20231124	132100	299254760	16380	16380	16380	16380	0
373	20231124	132000	299254760	16380	16380	16380	16380	0
374	20231124	131900	299254760	16380	16380	16380	16380	53
375	20231124	131800	298386620	16380	16380	16380	16380	118
376	20231124	131700	296453780	16380	16410	16410	16380	442
377	20231124	131600	289206250	16430	16430	16430	16430	11
378	20231124	131500	289025520	16440	16440	16440	16440	0
379	20231124	131400	289025520	16440	16440	16440	16440	0
380	20231124	131300	289025520	16440	16440	16440	16440	0
381	20231124	131200	289025520	16440	16440	16440	16440	0
382	20231124	131100	289025520	16440	16440	16440	16440	0
383	20231124	131000	289025520	16440	16440	16440	16440	0
384	20231124	130900	289025520	16440	16440	16440	16440	13
385	20231124	130800	288811800	16420	16420	16420	16420	6
386	20231124	130700	288713280	16410	16410	16410	16410	0
387	20231124	130600	288713280	16410	16410	16410	16410	0
388	20231124	130500	288713280	16410	16410	16410	16410	0
389	20231124	130400	288713280	16410	16410	16410	16410	0
390	20231124	130300	288713280	16410	16410	16410	16410	0
391	20231124	130200	288713280	16410	16410	16410	16410	9
392	20231124	130100	288565590	16420	16420	16420	16420	0
393	20231124	130000	288565590	16420	16420	16420	16420	0
394	20231124	125900	288565590	16420	16420	16420	16420	0
395	20231124	125800	288565590	16420	16420	16420	16420	0
396	20231124	125700	288565590	16420	16420	16420	16420	0
397	20231124	125600	288565590	16420	16420	16420	16420	0
398	20231124	125500	288565590	16420	16420	16420	16420	0
399	20231124	125400	288565590	16420	16420	16420	16420	1
400	20231124	125300	288549170	16390	16390	16390	16390	0
401	20231124	125200	288549170	16390	16390	16390	16390	0
402	20231124	125100	288549170	16390	16390	16390	16390	0
403	20231124	125000	288549170	16390	16390	16390	16390	0
404	20231124	124900	288549170	16390	16390	16390	16390	0
405	20231124	124800	288549170	16390	16390	16390	16390	0
406	20231124	124700	288549170	16390	16390	16390	16390	0
407	20231124	124600	288549170	16390	16390	16390	16390	0
408	20231124	124500	288549170	16390	16390	16390	16390	0
409	20231124	124400	288549170	16390	16390	16390	16390	0
410	20231124	124300	288549170	16390	16390	16390	16390	1
411	20231124	124200	288532780	16390	16390	16390	16390	0
412	20231124	124100	288532780	16390	16390	16390	16390	0
413	20231124	124000	288532780	16390	16390	16390	16390	0
414	20231124	123900	288532780	16390	16390	16390	16390	0
415	20231124	123800	288532780	16390	16390	16390	16390	20
416	20231124	123700	288204980	16390	16390	16390	16390	0
417	20231124	123600	288204980	16390	16390	16390	16390	12
418	20231124	123500	288008300	16380	16400	16400	16380	71
419	20231124	123400	286844700	16400	16400	16400	16400	49
420	20231124	123300	286041100	16440	16440	16440	16440	0
421	20231124	123200	286041100	16440	16440	16440	16440	0
422	20231124	123100	286041100	16440	16440	16440	16440	0
423	20231124	123000	286041100	16440	16440	16440	16440	1
424	20231124	122900	286024660	16440	16440	16440	16440	14
425	20231124	122800	285794500	16400	16400	16400	16400	0
426	20231124	122700	285794500	16400	16400	16400	16400	0
427	20231124	122600	285794500	16400	16400	16400	16400	209
428	20231124	122500	282366900	16400	16400	16400	16400	0
429	20231124	122400	282366900	16400	16400	16400	16400	0
430	20231124	122300	282366900	16400	16400	16400	16400	1
431	20231124	122200	282350500	16390	16390	16390	16390	0
432	20231124	122100	282350500	16390	16390	16390	16390	3
433	20231124	122000	282301330	16390	16390	16390	16390	0
434	20231124	121900	282301330	16390	16390	16390	16390	0
435	20231124	121800	282301330	16390	16390	16390	16390	1
436	20231124	121700	282284940	16390	16390	16390	16390	0
437	20231124	121600	282284940	16390	16390	16390	16390	0
438	20231124	121500	282284940	16390	16390	16390	16390	0
439	20231124	121400	282284940	16390	16390	16390	16390	0
440	20231124	121300	282284940	16390	16390	16390	16390	0
441	20231124	121200	282284940	16390	16390	16390	16390	0
442	20231124	121100	282284940	16390	16390	16390	16390	0
443	20231124	121000	282284940	16390	16390	16390	16390	0
444	20231124	120900	282284940	16390	16390	16390	16390	0
445	20231124	120800	282284940	16390	16390	16390	16390	0
446	20231124	120700	282284940	16390	16390	16390	16390	0
447	20231124	120600	282284940	16390	16380	16390	16380	465
448	20231124	120500	274668040	16390	16390	16390	16390	0
449	20231124	120400	274668040	16390	16390	16390	16390	200
450	20231124	120300	271390040	16380	16380	16380	16380	0
451	20231124	120200	271390040	16380	16380	16380	16380	0
452	20231124	120100	271390040	16380	16380	16380	16380	0
453	20231124	120000	271390040	16380	16380	16380	16380	0
454	20231124	115900	271390040	16380	16380	16380	16380	22
455	20231124	115800	271029680	16380	16380	16380	16380	200
456	20231124	115700	267753680	16380	16380	16380	16380	0
457	20231124	115600	267753680	16380	16380	16380	16380	12
458	20231124	115500	267557120	16380	16360	16380	16360	5
459	20231124	115400	267475240	16380	16380	16380	16380	1
460	20231124	115300	267458860	16350	16350	16350	16350	0
461	20231124	115200	267458860	16350	16350	16350	16350	0
462	20231124	115100	267458860	16350	16370	16370	16350	178
463	20231124	115000	264548210	16370	16370	16370	16370	0
464	20231124	114900	264548210	16370	16370	16370	16370	99
465	20231124	114800	262927580	16370	16370	16370	16370	0
466	20231124	114700	262927580	16370	16370	16370	16370	0
467	20231124	114600	262927580	16370	16380	16380	16370	294
468	20231124	114500	258111960	16380	16380	16380	16380	0
469	20231124	114400	258111960	16380	16380	16380	16380	0
470	20231124	114300	258111960	16380	16380	16380	16380	1
471	20231124	114200	258095580	16360	16360	16360	16360	0
472	20231124	114100	258095580	16360	16360	16360	16360	0
473	20231124	114000	258095580	16360	16360	16360	16360	0
474	20231124	113900	258095580	16360	16360	16360	16360	0
475	20231124	113800	258095580	16360	16360	16360	16360	0
476	20231124	113700	258095580	16360	16350	16360	16350	96
477	20231124	113600	256525070	16360	16360	16360	16360	0
478	20231124	113500	256525070	16360	16370	16370	16360	110
479	20231124	113400	254725000	16360	16360	16360	16360	0
480	20231124	113300	254725000	16360	16360	16360	16360	0
481	20231124	113200	254725000	16360	16360	16360	16360	0
482	20231124	113100	254725000	16360	16360	16360	16360	0
483	20231124	113000	254725000	16360	16360	16360	16360	0
484	20231124	112900	254725000	16360	16380	16380	16360	66
485	20231124	112800	253644240	16390	16390	16390	16390	0
486	20231124	112700	253644240	16390	16390	16390	16390	0
487	20231124	112600	253644240	16390	16390	16390	16390	24
488	20231124	112500	253250880	16390	16410	16410	16390	4
489	20231124	112400	253185300	16450	16450	16450	16450	0
490	20231124	112300	253185300	16450	16390	16450	16390	102
491	20231124	112200	251513220	16390	16390	16390	16390	20
492	20231124	112100	251185420	16390	16390	16390	16390	0
493	20231124	112000	251185420	16390	16390	16390	16390	0
494	20231124	111900	251185420	16390	16390	16390	16390	0
495	20231124	111800	251185420	16390	16390	16390	16390	265
496	20231124	111700	246842070	16350	16360	16360	16350	110
497	20231124	111600	245043070	16350	16350	16350	16350	0
498	20231124	111500	245043070	16350	16350	16350	16350	0
499	20231124	111400	245043070	16350	16350	16350	16350	194
500	20231124	111300	241871170	16340	16340	16340	16340	0
501	20231124	111200	241871170	16340	16340	16340	16340	0
502	20231124	111100	241871170	16340	16350	16350	16340	103
503	20231124	111000	240187150	16340	16340	16340	16340	0
504	20231124	110900	240187150	16340	16340	16340	16340	1
505	20231124	110800	240170810	16340	16340	16340	16340	4
506	20231124	110700	240105450	16340	16340	16340	16340	55
507	20231124	110600	239206750	16330	16330	16330	16330	124
508	20231124	110500	237181830	16330	16360	16360	16330	993
509	20231124	110400	220949610	16370	16390	16390	16370	467
510	20231124	110300	213298160	16390	16410	16410	16390	1485
511	20231124	110200	188939780	16410	16430	16430	16410	657
512	20231124	110100	178150130	16440	16440	16440	16440	0
513	20231124	110000	178150130	16440	16480	16480	16440	191
514	20231124	105900	175008090	16440	16440	16440	16440	0
515	20231124	105800	175008090	16440	16440	16440	16440	0
516	20231124	105700	175008090	16440	16440	16440	16440	0
517	20231124	105600	175008090	16440	16450	16450	16440	339
518	20231124	105500	169432620	16460	16490	16490	16460	102
519	20231124	105400	167753670	16470	16470	16470	16470	0
520	20231124	105300	167753670	16470	16470	16470	16470	0
521	20231124	105200	167753670	16470	16470	16470	16470	0
522	20231124	105100	167753670	16470	16470	16470	16470	0
523	20231124	105000	167753670	16470	16470	16470	16470	0
524	20231124	104900	167753670	16470	16470	16470	16470	11
525	20231124	104800	167572500	16470	16470	16470	16470	400
526	20231124	104700	160984500	16480	16480	16480	16480	0
527	20231124	104600	160984500	16480	16480	16480	16480	83
528	20231124	104500	159616660	16470	16470	16470	16470	214
529	20231124	104400	156092080	16440	16440	16440	16440	0
530	20231124	104300	156092080	16440	16440	16440	16440	0
531	20231124	104200	156092080	16440	16440	16440	16440	0
532	20231124	104100	156092080	16440	16440	16440	16440	1
533	20231124	104000	156075640	16440	16440	16440	16440	5
534	20231124	103900	155993440	16440	16440	16440	16440	80
535	20231124	103800	154678240	16460	16460	16460	16460	310
536	20231124	103700	149575640	16440	16440	16440	16440	0
537	20231124	103600	149575640	16440	16440	16440	16440	3
538	20231124	103500	149526320	16440	16450	16450	16440	56
539	20231124	103400	148605650	16450	16450	16450	16450	0
540	20231124	103300	148605650	16450	16450	16450	16450	0
541	20231124	103200	148605650	16450	16450	16450	16450	124
542	20231124	103100	146565850	16450	16470	16470	16450	1043
543	20231124	103000	129403370	16480	16490	16490	16480	358
544	20231124	102900	123503060	16490	16490	16490	16490	1
545	20231124	102800	123486570	16490	16490	16490	16490	2
546	20231124	102700	123453590	16480	16480	16480	16480	0
547	20231124	102600	123453590	16480	16480	16480	16480	0
548	20231124	102500	123453590	16480	16480	16480	16480	0
549	20231124	102400	123453590	16480	16480	16480	16480	53
550	20231124	102300	122580150	16480	16480	16480	16480	20
551	20231124	102200	122250550	16490	16490	16490	16490	55
552	20231124	102100	121343600	16490	16500	16500	16490	300
553	20231124	102000	116396000	16510	16510	16510	16510	0
554	20231124	101900	116396000	16510	16510	16510	16510	1
555	20231124	101800	116379490	16510	16510	16510	16510	0
556	20231124	101700	116379490	16510	16520	16520	16510	38
557	20231124	101600	115752080	16520	16520	16520	16520	0
558	20231124	101500	115752080	16520	16520	16520	16520	179
559	20231124	101400	112795000	16520	16520	16520	16520	1
560	20231124	101300	112778480	16520	16520	16520	16520	0
561	20231124	101200	112778480	16520	16520	16520	16520	0
562	20231124	101100	112778480	16520	16520	16520	16520	0
563	20231124	101000	112778480	16520	16510	16520	16510	46
564	20231124	100900	112018600	16520	16520	16520	16520	1
565	20231124	100800	112002080	16510	16510	16510	16510	0
566	20231124	100700	112002080	16510	16510	16510	16510	0
567	20231124	100600	112002080	16510	16510	16510	16510	0
568	20231124	100500	112002080	16510	16510	16510	16510	0
569	20231124	100400	112002080	16510	16510	16510	16510	0
570	20231124	100300	112002080	16510	16510	16510	16510	0
571	20231124	100200	112002080	16510	16510	16510	16510	28
572	20231124	100100	111539800	16510	16530	16530	16510	587
573	20231124	100000	101847110	16530	16530	16530	16530	0
574	20231124	095900	101847110	16530	16530	16530	16530	20
575	20231124	095800	101516510	16530	16530	16530	16530	2
576	20231124	095700	101483450	16530	16530	16530	16530	47
577	20231124	095600	100706540	16530	16530	16530	16530	9
578	20231124	095500	100557770	16550	16550	16550	16550	5
579	20231124	095400	100475020	16550	16570	16570	16550	9
580	20231124	095300	100326010	16570	16590	16590	16570	496
581	20231124	095200	92105230	16660	16660	16660	16660	2
582	20231124	095100	92071910	16640	16640	16650	16640	506
583	20231124	095000	83647090	16600	16560	16600	16560	708
584	20231124	094900	71907760	16560	16560	16560	16560	0
585	20231124	094800	71907760	16560	16550	16560	16550	51
586	20231124	094700	71063270	16550	16550	16550	16550	0
587	20231124	094600	71063270	16550	16530	16550	16530	195
588	20231124	094500	67838040	16480	16480	16480	16480	0
589	20231124	094400	67838040	16480	16480	16480	16480	1
590	20231124	094300	67821560	16520	16500	16520	16490	210
591	20231124	094200	64356380	16480	16480	16480	16480	0
592	20231124	094100	64356380	16480	16480	16480	16480	2
593	20231124	094000	64323420	16480	16480	16480	16480	1
594	20231124	093900	64306940	16480	16480	16480	16480	10
595	20231124	093800	64142140	16480	16480	16480	16480	7
596	20231124	093700	64026780	16480	16480	16480	16480	0
597	20231124	093600	64026780	16480	16480	16480	16480	6
598	20231124	093500	63927900	16480	16470	16520	16470	4
599	20231124	093400	63861910	16470	16470	16470	16470	0
600	20231124	093300	63861910	16470	16470	16520	16470	94
601	20231124	093200	62309130	16520	16470	16520	16470	4
602	20231124	093100	62243150	16470	16520	16520	16450	926
603	20231124	093000	46972640	16500	16510	16510	16500	2
604	20231124	092900	46939630	16520	16470	16520	16470	476
605	20231124	092800	39087890	16460	16460	16470	16460	13
606	20231124	092700	38873900	16460	16460	16460	16460	0
607	20231124	092600	38873900	16460	16460	16470	16460	33
608	20231124	092500	38330420	16460	16470	16470	16460	9
609	20231124	092400	38182260	16470	16470	16470	16470	4
610	20231124	092300	38116380	16470	16470	16470	16470	0
611	20231124	092200	38116380	16470	16470	16470	16470	0
612	20231124	092100	38116380	16470	16460	16470	16460	2
613	20231124	092000	38083450	16470	16470	16470	16470	2
614	20231124	091900	38050510	16450	16450	16450	16450	1
615	20231124	091800	38034060	16470	16470	16470	16470	0
616	20231124	091700	38034060	16470	16460	16470	16460	618
617	20231124	091600	27861680	16470	16440	16470	16440	237
618	20231124	091500	23959460	16440	16460	16460	16440	837
619	20231124	091400	10189990	16450	16450	16450	16450	1
620	20231124	091300	10173540	16520	16450	16520	16450	4
621	20231124	091200	10107530	16450	16530	16530	16450	14
622	20231124	091100	9876190	16450	16440	16450	16440	2
623	20231124	091000	9843300	16450	16450	16450	16450	10
624	20231124	090900	9678800	16450	16450	16450	16450	2
625	20231124	090800	9645900	16440	16440	16440	16440	1
626	20231124	090700	9629460	16450	16450	16450	16450	10
627	20231124	090600	9464960	16450	16560	16560	16450	93
628	20231124	090500	7934890	16570	16570	16570	16570	5
629	20231124	090400	7852040	16570	16590	16590	16450	92
630	20231124	090300	6326810	16590	16540	16590	16420	31
631	20231124	090200	5813850	16400	16400	16400	16400	1
632	20231124	090100	5797450	16400	16570	16570	16400	244
633	20231124	090000	1792800	16600	16600	16600	16600	108