KissMeData/424980/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	212500	375158690	15110	15110	15110	15110	1034
3	20231124	212400	375158690	15110	15110	15110	15110	0
4	20231124	212300	375158690	15110	15110	15110	15110	0
5	20231124	212200	375158690	15110	15110	15110	15110	0
6	20231124	212100	375158690	15110	15110	15110	15110	0
7	20231124	212000	375158690	15110	15110	15110	15110	0
8	20231124	211900	375158690	15110	15110	15110	15110	0
9	20231124	211800	375158690	15110	15110	15110	15110	0
10	20231124	211700	375158690	15110	15110	15110	15110	0
11	20231124	211600	375158690	15110	15110	15110	15110	0
12	20231124	211500	375158690	15110	15110	15110	15110	0
13	20231124	211400	375158690	15110	15110	15110	15110	0
14	20231124	211300	375158690	15110	15110	15110	15110	0
15	20231124	211200	375158690	15110	15110	15110	15110	0
16	20231124	211100	375158690	15110	15110	15110	15110	0
17	20231124	211000	375158690	15110	15110	15110	15110	0
18	20231124	210900	375158690	15110	15110	15110	15110	0
19	20231124	210800	375158690	15110	15110	15110	15110	0
20	20231124	210700	375158690	15110	15110	15110	15110	0
21	20231124	210600	375158690	15110	15110	15110	15110	0
22	20231124	210500	375158690	15110	15110	15110	15110	0
23	20231124	210400	375158690	15110	15110	15110	15110	0
24	20231124	210300	375158690	15110	15110	15110	15110	0
25	20231124	210200	375158690	15110	15110	15110	15110	0
26	20231124	210100	375158690	15110	15110	15110	15110	0
27	20231124	210000	375158690	15110	15110	15110	15110	0
28	20231124	205900	375158690	15110	15110	15110	15110	0
29	20231124	205800	375158690	15110	15110	15110	15110	0
30	20231124	205700	375158690	15110	15110	15110	15110	0
31	20231124	205600	375158690	15110	15110	15110	15110	0
32	20231124	205500	375158690	15110	15110	15110	15110	1034
33	20231124	205400	375158690	15110	15110	15110	15110	0
34	20231124	205300	375158690	15110	15110	15110	15110	0
35	20231124	205200	375158690	15110	15110	15110	15110	0
36	20231124	205100	375158690	15110	15110	15110	15110	0
37	20231124	205000	375158690	15110	15110	15110	15110	0
38	20231124	204900	375158690	15110	15110	15110	15110	0
39	20231124	204800	375158690	15110	15110	15110	15110	0
40	20231124	204700	375158690	15110	15110	15110	15110	0
41	20231124	204600	375158690	15110	15110	15110	15110	0
42	20231124	204500	375158690	15110	15110	15110	15110	0
43	20231124	204400	375158690	15110	15110	15110	15110	0
44	20231124	204300	375158690	15110	15110	15110	15110	0
45	20231124	204200	375158690	15110	15110	15110	15110	0
46	20231124	204100	375158690	15110	15110	15110	15110	0
47	20231124	204000	375158690	15110	15110	15110	15110	0
48	20231124	203900	375158690	15110	15110	15110	15110	0
49	20231124	203800	375158690	15110	15110	15110	15110	0
50	20231124	203700	375158690	15110	15110	15110	15110	0
51	20231124	203600	375158690	15110	15110	15110	15110	0
52	20231124	203500	375158690	15110	15110	15110	15110	0
53	20231124	203400	375158690	15110	15110	15110	15110	0
54	20231124	203300	375158690	15110	15110	15110	15110	0
55	20231124	203200	375158690	15110	15110	15110	15110	0
56	20231124	203100	375158690	15110	15110	15110	15110	0
57	20231124	203000	375158690	15110	15110	15110	15110	0
58	20231124	202900	375158690	15110	15110	15110	15110	0
59	20231124	202800	375158690	15110	15110	15110	15110	0
60	20231124	202700	375158690	15110	15110	15110	15110	0
61	20231124	202600	375158690	15110	15110	15110	15110	0
62	20231124	202500	375158690	15110	15110	15110	15110	1034
63	20231124	202400	375158690	15110	15110	15110	15110	0
64	20231124	202300	375158690	15110	15110	15110	15110	0
65	20231124	202200	375158690	15110	15110	15110	15110	0
66	20231124	202100	375158690	15110	15110	15110	15110	0
67	20231124	202000	375158690	15110	15110	15110	15110	0
68	20231124	201900	375158690	15110	15110	15110	15110	0
69	20231124	201800	375158690	15110	15110	15110	15110	0
70	20231124	201700	375158690	15110	15110	15110	15110	0
71	20231124	201600	375158690	15110	15110	15110	15110	0
72	20231124	201500	375158690	15110	15110	15110	15110	0
73	20231124	201400	375158690	15110	15110	15110	15110	0
74	20231124	201300	375158690	15110	15110	15110	15110	0
75	20231124	201200	375158690	15110	15110	15110	15110	0
76	20231124	201100	375158690	15110	15110	15110	15110	0
77	20231124	201000	375158690	15110	15110	15110	15110	0
78	20231124	200900	375158690	15110	15110	15110	15110	0
79	20231124	200800	375158690	15110	15110	15110	15110	0
80	20231124	200700	375158690	15110	15110	15110	15110	0
81	20231124	200600	375158690	15110	15110	15110	15110	0
82	20231124	200500	375158690	15110	15110	15110	15110	0
83	20231124	200400	375158690	15110	15110	15110	15110	0
84	20231124	200300	375158690	15110	15110	15110	15110	0
85	20231124	200200	375158690	15110	15110	15110	15110	0
86	20231124	200100	375158690	15110	15110	15110	15110	0
87	20231124	200000	375158690	15110	15110	15110	15110	0
88	20231124	195900	375158690	15110	15110	15110	15110	0
89	20231124	195800	375158690	15110	15110	15110	15110	0
90	20231124	195700	375158690	15110	15110	15110	15110	0
91	20231124	195600	375158690	15110	15110	15110	15110	0
92	20231124	195500	375158690	15110	15110	15110	15110	1034
93	20231124	195400	375158690	15110	15110	15110	15110	0
94	20231124	195300	375158690	15110	15110	15110	15110	0
95	20231124	195200	375158690	15110	15110	15110	15110	0
96	20231124	195100	375158690	15110	15110	15110	15110	0
97	20231124	195000	375158690	15110	15110	15110	15110	0
98	20231124	194900	375158690	15110	15110	15110	15110	0
99	20231124	194800	375158690	15110	15110	15110	15110	0
100	20231124	194700	375158690	15110	15110	15110	15110	0
101	20231124	194600	375158690	15110	15110	15110	15110	0
102	20231124	194500	375158690	15110	15110	15110	15110	0
103	20231124	194400	375158690	15110	15110	15110	15110	0
104	20231124	194300	375158690	15110	15110	15110	15110	0
105	20231124	194200	375158690	15110	15110	15110	15110	0
106	20231124	194100	375158690	15110	15110	15110	15110	0
107	20231124	194000	375158690	15110	15110	15110	15110	0
108	20231124	193900	375158690	15110	15110	15110	15110	0
109	20231124	193800	375158690	15110	15110	15110	15110	0
110	20231124	193700	375158690	15110	15110	15110	15110	0
111	20231124	193600	375158690	15110	15110	15110	15110	0
112	20231124	193500	375158690	15110	15110	15110	15110	0
113	20231124	193400	375158690	15110	15110	15110	15110	0
114	20231124	193300	375158690	15110	15110	15110	15110	0
115	20231124	193200	375158690	15110	15110	15110	15110	0
116	20231124	193100	375158690	15110	15110	15110	15110	0
117	20231124	193000	375158690	15110	15110	15110	15110	0
118	20231124	192900	375158690	15110	15110	15110	15110	0
119	20231124	192800	375158690	15110	15110	15110	15110	0
120	20231124	192700	375158690	15110	15110	15110	15110	0
121	20231124	192600	375158690	15110	15110	15110	15110	0
122	20231124	192500	375158690	15110	15110	15110	15110	1034
123	20231124	192400	375158690	15110	15110	15110	15110	0
124	20231124	192300	375158690	15110	15110	15110	15110	0
125	20231124	192200	375158690	15110	15110	15110	15110	0
126	20231124	192100	375158690	15110	15110	15110	15110	0
127	20231124	192000	375158690	15110	15110	15110	15110	0
128	20231124	191900	375158690	15110	15110	15110	15110	0
129	20231124	191800	375158690	15110	15110	15110	15110	0
130	20231124	191700	375158690	15110	15110	15110	15110	0
131	20231124	191600	375158690	15110	15110	15110	15110	0
132	20231124	191500	375158690	15110	15110	15110	15110	0
133	20231124	191400	375158690	15110	15110	15110	15110	0
134	20231124	191300	375158690	15110	15110	15110	15110	0
135	20231124	191200	375158690	15110	15110	15110	15110	0
136	20231124	191100	375158690	15110	15110	15110	15110	0
137	20231124	191000	375158690	15110	15110	15110	15110	0
138	20231124	190900	375158690	15110	15110	15110	15110	0
139	20231124	190800	375158690	15110	15110	15110	15110	0
140	20231124	190700	375158690	15110	15110	15110	15110	0
141	20231124	190600	375158690	15110	15110	15110	15110	0
142	20231124	190500	375158690	15110	15110	15110	15110	0
143	20231124	190400	375158690	15110	15110	15110	15110	0
144	20231124	190300	375158690	15110	15110	15110	15110	0
145	20231124	190200	375158690	15110	15110	15110	15110	0
146	20231124	190100	375158690	15110	15110	15110	15110	0
147	20231124	190000	375158690	15110	15110	15110	15110	0
148	20231124	185900	375158690	15110	15110	15110	15110	0
149	20231124	185800	375158690	15110	15110	15110	15110	0
150	20231124	185700	375158690	15110	15110	15110	15110	0
151	20231124	185600	375158690	15110	15110	15110	15110	0
152	20231124	185500	375158690	15110	15110	15110	15110	1034
153	20231124	185400	375158690	15110	15110	15110	15110	0
154	20231124	185300	375158690	15110	15110	15110	15110	0
155	20231124	185200	375158690	15110	15110	15110	15110	0
156	20231124	185100	375158690	15110	15110	15110	15110	0
157	20231124	185000	375158690	15110	15110	15110	15110	0
158	20231124	184900	375158690	15110	15110	15110	15110	0
159	20231124	184800	375158690	15110	15110	15110	15110	0
160	20231124	184700	375158690	15110	15110	15110	15110	0
161	20231124	184600	375158690	15110	15110	15110	15110	0
162	20231124	184500	375158690	15110	15110	15110	15110	0
163	20231124	184400	375158690	15110	15110	15110	15110	0
164	20231124	184300	375158690	15110	15110	15110	15110	0
165	20231124	184200	375158690	15110	15110	15110	15110	0
166	20231124	184100	375158690	15110	15110	15110	15110	0
167	20231124	184000	375158690	15110	15110	15110	15110	0
168	20231124	183900	375158690	15110	15110	15110	15110	0
169	20231124	183800	375158690	15110	15110	15110	15110	0
170	20231124	183700	375158690	15110	15110	15110	15110	0
171	20231124	183600	375158690	15110	15110	15110	15110	0
172	20231124	183500	375158690	15110	15110	15110	15110	0
173	20231124	183400	375158690	15110	15110	15110	15110	0
174	20231124	183300	375158690	15110	15110	15110	15110	0
175	20231124	183200	375158690	15110	15110	15110	15110	0
176	20231124	183100	375158690	15110	15110	15110	15110	0
177	20231124	183000	375158690	15110	15110	15110	15110	0
178	20231124	182900	375158690	15110	15110	15110	15110	0
179	20231124	182800	375158690	15110	15110	15110	15110	0
180	20231124	182700	375158690	15110	15110	15110	15110	0
181	20231124	182600	375158690	15110	15110	15110	15110	0
182	20231124	182500	375158690	15110	15110	15110	15110	1034
183	20231124	182400	375158690	15110	15110	15110	15110	0
184	20231124	182300	375158690	15110	15110	15110	15110	0
185	20231124	182200	375158690	15110	15110	15110	15110	0
186	20231124	182100	375158690	15110	15110	15110	15110	0
187	20231124	182000	375158690	15110	15110	15110	15110	0
188	20231124	181900	375158690	15110	15110	15110	15110	0
189	20231124	181800	375158690	15110	15110	15110	15110	0
190	20231124	181700	375158690	15110	15110	15110	15110	0
191	20231124	181600	375158690	15110	15110	15110	15110	0
192	20231124	181500	375158690	15110	15110	15110	15110	0
193	20231124	181400	375158690	15110	15110	15110	15110	0
194	20231124	181300	375158690	15110	15110	15110	15110	0
195	20231124	181200	375158690	15110	15110	15110	15110	0
196	20231124	181100	375158690	15110	15110	15110	15110	0
197	20231124	181000	375158690	15110	15110	15110	15110	0
198	20231124	180900	375158690	15110	15110	15110	15110	0
199	20231124	180800	375158690	15110	15110	15110	15110	0
200	20231124	180700	375158690	15110	15110	15110	15110	0
201	20231124	180600	375158690	15110	15110	15110	15110	0
202	20231124	180500	375158690	15110	15110	15110	15110	0
203	20231124	180400	375158690	15110	15110	15110	15110	0
204	20231124	180300	375158690	15110	15110	15110	15110	0
205	20231124	180200	375158690	15110	15110	15110	15110	0
206	20231124	180100	375158690	15110	15110	15110	15110	0
207	20231124	180000	375158690	15110	15110	15110	15110	0
208	20231124	175900	375158690	15110	15110	15110	15110	0
209	20231124	175800	375158690	15110	15110	15110	15110	0
210	20231124	175700	375158690	15110	15110	15110	15110	0
211	20231124	175600	375158690	15110	15110	15110	15110	0
212	20231124	175500	375158690	15110	15110	15110	15110	1034
213	20231124	175400	375158690	15110	15110	15110	15110	0
214	20231124	175300	375158690	15110	15110	15110	15110	0
215	20231124	175200	375158690	15110	15110	15110	15110	0
216	20231124	175100	375158690	15110	15110	15110	15110	0
217	20231124	175000	375158690	15110	15110	15110	15110	0
218	20231124	174900	375158690	15110	15110	15110	15110	0
219	20231124	174800	375158690	15110	15110	15110	15110	0
220	20231124	174700	375158690	15110	15110	15110	15110	0
221	20231124	174600	375158690	15110	15110	15110	15110	0
222	20231124	174500	375158690	15110	15110	15110	15110	0
223	20231124	174400	375158690	15110	15110	15110	15110	0
224	20231124	174300	375158690	15110	15110	15110	15110	0
225	20231124	174200	375158690	15110	15110	15110	15110	0
226	20231124	174100	375158690	15110	15110	15110	15110	0
227	20231124	174000	375158690	15110	15110	15110	15110	0
228	20231124	173900	375158690	15110	15110	15110	15110	0
229	20231124	173800	375158690	15110	15110	15110	15110	0
230	20231124	173700	375158690	15110	15110	15110	15110	0
231	20231124	173600	375158690	15110	15110	15110	15110	0
232	20231124	173500	375158690	15110	15110	15110	15110	0
233	20231124	173400	375158690	15110	15110	15110	15110	0
234	20231124	173300	375158690	15110	15110	15110	15110	0
235	20231124	173200	375158690	15110	15110	15110	15110	0
236	20231124	173100	375158690	15110	15110	15110	15110	0
237	20231124	173000	375158690	15110	15110	15110	15110	0
238	20231124	172900	375158690	15110	15110	15110	15110	0
239	20231124	172800	375158690	15110	15110	15110	15110	0
240	20231124	172700	375158690	15110	15110	15110	15110	0
241	20231124	172600	375158690	15110	15110	15110	15110	0
242	20231124	172500	375158690	15110	15110	15110	15110	1034
243	20231124	172400	375158690	15110	15110	15110	15110	0
244	20231124	172300	375158690	15110	15110	15110	15110	0
245	20231124	172200	375158690	15110	15110	15110	15110	0
246	20231124	172100	375158690	15110	15110	15110	15110	0
247	20231124	172000	375158690	15110	15110	15110	15110	0
248	20231124	171900	375158690	15110	15110	15110	15110	0
249	20231124	171800	375158690	15110	15110	15110	15110	0
250	20231124	171700	375158690	15110	15110	15110	15110	0
251	20231124	171600	375158690	15110	15110	15110	15110	0
252	20231124	171500	375158690	15110	15110	15110	15110	0
253	20231124	171400	375158690	15110	15110	15110	15110	0
254	20231124	171300	375158690	15110	15110	15110	15110	0
255	20231124	171200	375158690	15110	15110	15110	15110	0
256	20231124	171100	375158690	15110	15110	15110	15110	0
257	20231124	171000	375158690	15110	15110	15110	15110	0
258	20231124	170900	375158690	15110	15110	15110	15110	0
259	20231124	170800	375158690	15110	15110	15110	15110	0
260	20231124	170700	375158690	15110	15110	15110	15110	0
261	20231124	170600	375158690	15110	15110	15110	15110	0
262	20231124	170500	375158690	15110	15110	15110	15110	0
263	20231124	170400	375158690	15110	15110	15110	15110	0
264	20231124	170300	375158690	15110	15110	15110	15110	0
265	20231124	170200	375158690	15110	15110	15110	15110	0
266	20231124	170100	375158690	15110	15110	15110	15110	0
267	20231124	170000	375158690	15110	15110	15110	15110	0
268	20231124	165900	375158690	15110	15110	15110	15110	0
269	20231124	165800	375158690	15110	15110	15110	15110	0
270	20231124	165700	375158690	15110	15110	15110	15110	0
271	20231124	165600	375158690	15110	15110	15110	15110	0
272	20231124	165500	375158690	15110	15110	15110	15110	1034
273	20231124	165400	375158690	15110	15110	15110	15110	0
274	20231124	165300	375158690	15110	15110	15110	15110	0
275	20231124	165200	375158690	15110	15110	15110	15110	0
276	20231124	165100	375158690	15110	15110	15110	15110	0
277	20231124	165000	375158690	15110	15110	15110	15110	0
278	20231124	164900	375158690	15110	15110	15110	15110	0
279	20231124	164800	375158690	15110	15110	15110	15110	0
280	20231124	164700	375158690	15110	15110	15110	15110	0
281	20231124	164600	375158690	15110	15110	15110	15110	0
282	20231124	164500	375158690	15110	15110	15110	15110	0
283	20231124	164400	375158690	15110	15110	15110	15110	0
284	20231124	164300	375158690	15110	15110	15110	15110	0
285	20231124	164200	375158690	15110	15110	15110	15110	0
286	20231124	164100	375158690	15110	15110	15110	15110	0
287	20231124	164000	375158690	15110	15110	15110	15110	0
288	20231124	163900	375158690	15110	15110	15110	15110	0
289	20231124	163800	375158690	15110	15110	15110	15110	0
290	20231124	163700	375158690	15110	15110	15110	15110	0
291	20231124	163600	375158690	15110	15110	15110	15110	0
292	20231124	163500	375158690	15110	15110	15110	15110	0
293	20231124	163400	375158690	15110	15110	15110	15110	0
294	20231124	163300	375158690	15110	15110	15110	15110	0
295	20231124	163200	375158690	15110	15110	15110	15110	0
296	20231124	163100	375158690	15110	15110	15110	15110	0
297	20231124	163000	375158690	15110	15110	15110	15110	0
298	20231124	162900	375158690	15110	15110	15110	15110	0
299	20231124	162800	375158690	15110	15110	15110	15110	0
300	20231124	162700	375158690	15110	15110	15110	15110	0
301	20231124	162600	375158690	15110	15110	15110	15110	0
302	20231124	162500	375158690	15110	15110	15110	15110	1034
303	20231124	162400	375158690	15110	15110	15110	15110	0
304	20231124	162300	375158690	15110	15110	15110	15110	0
305	20231124	162200	375158690	15110	15110	15110	15110	0
306	20231124	162100	375158690	15110	15110	15110	15110	0
307	20231124	162000	375158690	15110	15110	15110	15110	0
308	20231124	161900	375158690	15110	15110	15110	15110	0
309	20231124	161800	375158690	15110	15110	15110	15110	0
310	20231124	161700	375158690	15110	15110	15110	15110	0
311	20231124	161600	375158690	15110	15110	15110	15110	0
312	20231124	161500	375158690	15110	15110	15110	15110	0
313	20231124	161400	375158690	15110	15110	15110	15110	0
314	20231124	161300	375158690	15110	15110	15110	15110	0
315	20231124	161200	375158690	15110	15110	15110	15110	0
316	20231124	161100	375158690	15110	15110	15110	15110	0
317	20231124	161000	375158690	15110	15110	15110	15110	0
318	20231124	160900	375158690	15110	15110	15110	15110	0
319	20231124	160800	375158690	15110	15110	15110	15110	0
320	20231124	160700	375158690	15110	15110	15110	15110	0
321	20231124	160600	375158690	15110	15110	15110	15110	0
322	20231124	160500	375158690	15110	15110	15110	15110	0
323	20231124	160400	375158690	15110	15110	15110	15110	0
324	20231124	160300	375158690	15110	15110	15110	15110	0
325	20231124	160200	375158690	15110	15110	15110	15110	0
326	20231124	160100	375158690	15110	15110	15110	15110	0
327	20231124	160000	375158690	15110	15110	15110	15110	0
328	20231124	155900	375158690	15110	15110	15110	15110	0
329	20231124	155800	375158690	15110	15110	15110	15110	0
330	20231124	155700	375158690	15110	15110	15110	15110	0
331	20231124	155600	375158690	15110	15110	15110	15110	0
332	20231124	155500	375158690	15110	15110	15110	15110	1034
333	20231124	155400	375158690	15110	15110	15110	15110	0
334	20231124	155300	375158690	15110	15110	15110	15110	0
335	20231124	155200	375158690	15110	15110	15110	15110	0
336	20231124	155100	375158690	15110	15110	15110	15110	0
337	20231124	155000	375158690	15110	15110	15110	15110	0
338	20231124	154900	375158690	15110	15110	15110	15110	0
339	20231124	154800	375158690	15110	15110	15110	15110	0
340	20231124	154700	375158690	15110	15110	15110	15110	0
341	20231124	154600	375158690	15110	15110	15110	15110	0
342	20231124	154500	375158690	15110	15110	15110	15110	0
343	20231124	154400	375158690	15110	15110	15110	15110	0
344	20231124	154300	375158690	15110	15110	15110	15110	0
345	20231124	154200	375158690	15110	15110	15110	15110	0
346	20231124	154100	375158690	15110	15110	15110	15110	0
347	20231124	154000	375158690	15110	15110	15110	15110	0
348	20231124	153900	375158690	15110	15110	15110	15110	0
349	20231124	153800	375158690	15110	15110	15110	15110	0
350	20231124	153700	375158690	15110	15110	15110	15110	0
351	20231124	153600	375158690	15110	15110	15110	15110	0
352	20231124	153500	375158690	15110	15110	15110	15110	0
353	20231124	153400	375158690	15110	15110	15110	15110	0
354	20231124	153300	375158690	15110	15110	15110	15110	0
355	20231124	153200	375158690	15110	15110	15110	15110	0
356	20231124	153100	375158690	15110	15110	15110	15110	0
357	20231124	153000	375158690	15110	15110	15110	15110	1034
358	20231124	152900	359534950	15110	15110	15110	15110	0
359	20231124	152800	359534950	15110	15110	15110	15110	0
360	20231124	152700	359534950	15110	15110	15110	15110	0
361	20231124	152600	359534950	15110	15110	15110	15110	0
362	20231124	152500	359534950	15110	15110	15110	15110	0
363	20231124	152400	359534950	15110	15110	15110	15110	0
364	20231124	152300	359534950	15110	15110	15110	15110	0
365	20231124	152200	359534950	15110	15110	15110	15110	0
366	20231124	152100	359534950	15110	15110	15110	15110	0
367	20231124	152000	359534950	15110	15110	15110	15110	0
368	20231124	151900	359534950	15110	15120	15120	15110	100
369	20231124	151800	358023930	15120	15120	15120	15120	0
370	20231124	151700	358023930	15120	15120	15120	15120	1
371	20231124	151600	358008810	15130	15120	15130	15120	208
372	20231124	151500	354862410	15120	15100	15120	15100	211
373	20231124	151400	351676090	15120	15120	15120	15100	154
374	20231124	151300	349350610	15120	15120	15120	15120	3
375	20231124	151200	349305250	15120	15120	15120	15100	206
376	20231124	151100	346193370	15120	15120	15120	15110	34
377	20231124	151000	345679450	15110	15110	15110	15110	1
378	20231124	150900	345664340	15110	15110	15110	15110	15
379	20231124	150800	345437690	15110	15120	15120	15110	69
380	20231124	150700	344394920	15110	15110	15110	15110	0
381	20231124	150600	344394920	15110	15110	15110	15110	124
382	20231124	150500	342521280	15110	15110	15110	15110	2
383	20231124	150400	342491060	15110	15110	15110	15110	9
384	20231124	150300	342355070	15110	15110	15110	15110	210
385	20231124	150200	339181970	15130	15120	15130	15120	2
386	20231124	150100	339151720	15110	15110	15110	15110	2
387	20231124	150000	339121500	15110	15110	15110	15110	200
388	20231124	145900	336099500	15110	15110	15110	15110	1
389	20231124	145800	336084390	15110	15110	15110	15110	71
390	20231124	145700	335011580	15110	15120	15120	15110	165
391	20231124	145600	332518020	15120	15130	15130	15120	113
392	20231124	145500	330809330	15120	15120	15120	15120	0
393	20231124	145400	330809330	15120	15120	15120	15120	0
394	20231124	145300	330809330	15120	15120	15120	15120	145
395	20231124	145200	328616930	15120	15120	15120	15120	496
396	20231124	145100	321117410	15140	15140	15140	15140	1
397	20231124	145000	321102270	15120	15130	15130	15120	10
398	20231124	144900	320950980	15140	15140	15140	15140	1
399	20231124	144800	320935840	15130	15130	15130	15130	6
400	20231124	144700	320845060	15130	15130	15130	15130	4
401	20231124	144600	320784540	15150	15130	15150	15130	68
402	20231124	144500	319755460	15130	15150	15150	15130	2
403	20231124	144400	319725180	15130	15130	15130	15130	55
404	20231124	144300	318893030	15130	15130	15130	15130	1
405	20231124	144200	318877900	15130	15120	15130	15120	237
406	20231124	144100	315294300	15120	15120	15120	15120	109
407	20231124	144000	313646220	15130	15120	15130	15120	7
408	20231124	143900	313540360	15130	15120	15130	15120	15
409	20231124	143800	313313500	15120	15120	15120	15120	9
410	20231124	143700	313177420	15120	15120	15130	15120	65
411	20231124	143600	312194300	15120	15110	15120	15110	2
412	20231124	143500	312164070	15150	15150	15150	15150	0
413	20231124	143400	312164070	15150	15150	15150	15150	0
414	20231124	143300	312164070	15150	15150	15150	15150	0
415	20231124	143200	312164070	15150	15150	15150	15150	0
416	20231124	143100	312164070	15150	15140	15150	15140	14
417	20231124	143000	311951980	15150	15150	15150	15150	0
418	20231124	142900	311951980	15150	15150	15150	15150	0
419	20231124	142800	311951980	15150	15150	15150	15150	0
420	20231124	142700	311951980	15150	15150	15150	15150	0
421	20231124	142600	311951980	15150	15150	15150	15150	10
422	20231124	142500	311800480	15160	15100	15160	15100	12
423	20231124	142400	311618680	15150	15150	15150	15150	0
424	20231124	142300	311618680	15150	15150	15150	15150	1
425	20231124	142200	311603530	15160	15150	15160	15150	19
426	20231124	142100	311315500	15160	15160	15160	15160	0
427	20231124	142000	311315500	15160	15160	15160	15160	0
428	20231124	141900	311315500	15160	15160	15160	15160	0
429	20231124	141800	311315500	15160	15160	15160	15160	0
430	20231124	141700	311315500	15160	15160	15160	15090	11
431	20231124	141600	311149020	15090	15150	15150	15090	3
432	20231124	141500	311103680	15160	15160	15160	15160	0
433	20231124	141400	311103680	15160	15130	15160	15130	152
434	20231124	141300	308799390	15160	15100	15160	15080	127
435	20231124	141200	306875380	15080	15080	15080	15080	157
436	20231124	141100	304507820	15080	15080	15080	15080	2
437	20231124	141000	304477660	15070	15070	15070	15070	0
438	20231124	140900	304477660	15070	15080	15080	15070	147
439	20231124	140800	302260910	15080	15050	15080	15050	9
440	20231124	140700	302125370	15070	15080	15080	15070	86
441	20231124	140600	300828800	15080	15070	15080	15070	17
442	20231124	140500	300572480	15070	15080	15080	15070	19
443	20231124	140400	300286100	15080	15080	15080	15080	47
444	20231124	140300	299577340	15080	15060	15080	15050	133
445	20231124	140200	297575050	15070	15140	15140	15070	1427
446	20231124	140100	276044590	15140	15140	15140	15130	199
447	20231124	140000	273032390	15110	15110	15110	15110	0
448	20231124	135900	273032390	15110	15110	15110	15110	2
449	20231124	135800	273002170	15140	15140	15140	15140	1
450	20231124	135700	272987030	15110	15110	15110	15110	0
451	20231124	135600	272987030	15110	15110	15110	15110	10
452	20231124	135500	272835930	15150	15150	15150	15150	0
453	20231124	135400	272835930	15150	15150	15150	15150	0
454	20231124	135300	272835930	15150	15150	15150	15150	0
455	20231124	135200	272835930	15150	15150	15150	15150	1
456	20231124	135100	272820780	15090	15090	15090	15090	0
457	20231124	135000	272820780	15090	15090	15090	15090	10
458	20231124	134900	272669880	15090	15140	15140	15090	1075
459	20231124	134800	256431040	15140	15140	15140	15140	0
460	20231124	134700	256431040	15140	15140	15140	15140	100
461	20231124	134600	254917040	15140	15140	15140	15140	0
462	20231124	134500	254917040	15140	15150	15150	15140	73
463	20231124	134400	253811300	15150	15160	15160	15150	406
464	20231124	134300	247660380	15160	15160	15160	15160	553
465	20231124	134200	239276900	15180	15180	15180	15180	5
466	20231124	134100	239201000	15200	15180	15200	15180	98
467	20231124	134000	237711420	15180	15180	15180	15180	1
468	20231124	133900	237696240	15180	15180	15180	15180	1
469	20231124	133800	237681060	15160	15160	15160	15160	200
470	20231124	133700	234649060	15160	15160	15160	15160	0
471	20231124	133600	234649060	15160	15160	15160	15160	2
472	20231124	133500	234618740	15170	15170	15170	15170	0
473	20231124	133400	234618740	15170	15170	15170	15170	0
474	20231124	133300	234618740	15170	15170	15170	15170	365
475	20231124	133200	229081690	15170	15170	15170	15170	0
476	20231124	133100	229081690	15170	15170	15170	15170	20
477	20231124	133000	228778290	15180	15180	15180	15180	0
478	20231124	132900	228778290	15180	15180	15180	15180	1
479	20231124	132800	228763110	15190	15190	15190	15190	0
480	20231124	132700	228763110	15190	15190	15190	15190	0
481	20231124	132600	228763110	15190	15190	15190	15190	0
482	20231124	132500	228763110	15190	15190	15190	15190	0
483	20231124	132400	228763110	15190	15190	15190	15190	1
484	20231124	132300	228747920	15170	15170	15170	15170	0
485	20231124	132200	228747920	15170	15190	15190	15170	529
486	20231124	132100	220714460	15190	15190	15190	15190	0
487	20231124	132000	220714460	15190	15190	15190	15190	0
488	20231124	131900	220714460	15190	15190	15190	15190	1
489	20231124	131800	220699270	15190	15190	15190	15190	1
490	20231124	131700	220684080	15190	15190	15190	15190	0
491	20231124	131600	220684080	15190	15190	15190	15190	1
492	20231124	131500	220668890	15200	15200	15200	15200	0
493	20231124	131400	220668890	15200	15200	15200	15200	0
494	20231124	131300	220668890	15200	15200	15200	15200	1
495	20231124	131200	220653690	15190	15190	15190	15190	0
496	20231124	131100	220653690	15190	15190	15190	15190	0
497	20231124	131000	220653690	15190	15190	15190	15190	0
498	20231124	130900	220653690	15190	15190	15190	15190	13
499	20231124	130800	220456220	15180	15180	15180	15180	0
500	20231124	130700	220456220	15180	15180	15180	15180	0
501	20231124	130600	220456220	15180	15180	15180	15180	0
502	20231124	130500	220456220	15180	15200	15200	15180	150
503	20231124	130400	218176860	15190	15190	15190	15190	0
504	20231124	130300	218176860	15190	15190	15190	15190	50
505	20231124	130200	217417360	15200	15200	15200	15200	45
506	20231124	130100	216733360	15200	15200	15200	15200	0
507	20231124	130000	216733360	15200	15200	15200	15200	0
508	20231124	125900	216733360	15200	15200	15200	15200	5
509	20231124	125800	216657360	15200	15200	15200	15200	0
510	20231124	125700	216657360	15200	15200	15200	15200	335
511	20231124	125600	211565360	15200	15200	15200	15200	4
512	20231124	125500	211504560	15200	15210	15210	15200	132
513	20231124	125400	209497640	15210	15210	15210	15210	30
514	20231124	125300	209041340	15210	15210	15210	15210	30
515	20231124	125200	208585040	15230	15230	15230	15230	0
516	20231124	125100	208585040	15230	15230	15230	15230	0
517	20231124	125000	208585040	15230	15230	15230	15230	0
518	20231124	124900	208585040	15230	15240	15240	15230	90
519	20231124	124800	207214250	15240	15270	15270	15240	234
520	20231124	124700	203647940	15320	15320	15320	15320	0
521	20231124	124600	203647940	15320	15320	15320	15320	0
522	20231124	124500	203647940	15320	15320	15320	15320	0
523	20231124	124400	203647940	15320	15320	15320	15320	0
524	20231124	124300	203647940	15320	15320	15320	15320	0
525	20231124	124200	203647940	15320	15320	15320	15320	20
526	20231124	124100	203341540	15320	15320	15320	15320	150
527	20231124	124000	201043540	15310	15310	15310	15310	0
528	20231124	123900	201043540	15310	15300	15310	15300	190
529	20231124	123800	198135640	15300	15250	15300	15250	300
530	20231124	123700	193556690	15250	15250	15250	15250	84
531	20231124	123600	192275690	15240	15240	15240	15240	0
532	20231124	123500	192275690	15240	15240	15240	15240	1
533	20231124	123400	192260450	15240	15240	15240	15240	0
534	20231124	123300	192260450	15240	15240	15240	15240	0
535	20231124	123200	192260450	15240	15240	15240	15240	0
536	20231124	123100	192260450	15240	15240	15240	15240	0
537	20231124	123000	192260450	15240	15240	15240	15240	0
538	20231124	122900	192260450	15240	15240	15240	15240	1
539	20231124	122800	192245210	15240	15240	15240	15240	2
540	20231124	122700	192214730	15240	15240	15240	15240	4
541	20231124	122600	192153770	15240	15240	15240	15240	4
542	20231124	122500	192092810	15240	15240	15240	15240	0
543	20231124	122400	192092810	15240	15240	15240	15240	150
544	20231124	122300	189806810	15240	15240	15240	15240	1
545	20231124	122200	189791570	15240	15240	15240	15240	0
546	20231124	122100	189791570	15240	15240	15240	15240	118
547	20231124	122000	187993250	15230	15240	15240	15230	110
548	20231124	121900	186316900	15240	15240	15240	15240	0
549	20231124	121800	186316900	15240	15240	15240	15240	0
550	20231124	121700	186316900	15240	15240	15240	15240	2
551	20231124	121600	186286420	15240	15240	15240	15240	0
552	20231124	121500	186286420	15240	15240	15240	15240	0
553	20231124	121400	186286420	15240	15240	15240	15240	0
554	20231124	121300	186286420	15240	15240	15240	15240	0
555	20231124	121200	186286420	15240	15240	15240	15240	0
556	20231124	121100	186286420	15240	15250	15250	15240	67
557	20231124	121000	185265250	15250	15250	15250	15250	0
558	20231124	120900	185265250	15250	15250	15250	15250	0
559	20231124	120800	185265250	15250	15250	15250	15250	0
560	20231124	120700	185265250	15250	15250	15250	15250	1
561	20231124	120600	185250000	15250	15250	15250	15250	1
562	20231124	120500	185234750	15280	15280	15280	15280	5
563	20231124	120400	185158350	15280	15270	15280	15270	15
564	20231124	120300	184929160	15280	15280	15280	15280	0
565	20231124	120200	184929160	15280	15280	15280	15280	0
566	20231124	120100	184929160	15280	15250	15280	15250	20
567	20231124	120000	184624130	15240	15240	15240	15240	0
568	20231124	115900	184624130	15240	15230	15240	15230	2
569	20231124	115800	184593660	15210	15220	15220	15210	101
570	20231124	115700	183057150	15210	15210	15210	15210	0
571	20231124	115600	183057150	15210	15210	15210	15210	0
572	20231124	115500	183057150	15210	15210	15210	15210	0
573	20231124	115400	183057150	15210	15210	15210	15210	0
574	20231124	115300	183057150	15210	15210	15210	15210	0
575	20231124	115200	183057150	15210	15210	15210	15210	0
576	20231124	115100	183057150	15210	15210	15210	15210	0
577	20231124	115000	183057150	15210	15210	15210	15210	0
578	20231124	114900	183057150	15210	15210	15210	15210	0
579	20231124	114800	183057150	15210	15210	15210	15210	0
580	20231124	114700	183057150	15210	15210	15210	15210	0
581	20231124	114600	183057150	15210	15210	15210	15210	0
582	20231124	114500	183057150	15210	15210	15210	15210	0
583	20231124	114400	183057150	15210	15240	15240	15210	16
584	20231124	114300	182813650	15230	15230	15230	15230	0
585	20231124	114200	182813650	15230	15230	15230	15230	2
586	20231124	114100	182783190	15210	15210	15210	15210	5
587	20231124	114000	182707140	15210	15210	15210	15210	63
588	20231124	113900	181748910	15220	15220	15220	15220	98
589	20231124	113800	180257350	15220	15220	15220	15220	0
590	20231124	113700	180257350	15220	15220	15220	15220	0
591	20231124	113600	180257350	15220	15220	15220	15220	1
592	20231124	113500	180242130	15230	15230	15230	15230	1
593	20231124	113400	180226900	15230	15230	15230	15230	100
594	20231124	113300	178703900	15230	15230	15230	15230	0
595	20231124	113200	178703900	15230	15230	15230	15230	139
596	20231124	113100	176586930	15230	15230	15230	15230	0
597	20231124	113000	176586930	15230	15230	15230	15230	4
598	20231124	112900	176526010	15240	15240	15240	15240	0
599	20231124	112800	176526010	15240	15240	15240	15240	0
600	20231124	112700	176526010	15240	15240	15240	15240	45
601	20231124	112600	175840210	15240	15240	15240	15240	0
602	20231124	112500	175840210	15240	15240	15240	15240	0
603	20231124	112400	175840210	15240	15240	15240	15240	1
604	20231124	112300	175824970	15240	15240	15240	15240	0
605	20231124	112200	175824970	15240	15240	15240	15240	0
606	20231124	112100	175824970	15240	15240	15240	15240	10
607	20231124	112000	175672570	15240	15240	15240	15240	0
608	20231124	111900	175672570	15240	15240	15240	15240	0
609	20231124	111800	175672570	15240	15240	15240	15240	0
610	20231124	111700	175672570	15240	15240	15240	15240	20
611	20231124	111600	175367770	15250	15250	15250	15250	261
612	20231124	111500	171387520	15260	15260	15260	15260	0
613	20231124	111400	171387520	15260	15270	15270	15260	35
614	20231124	111300	170853080	15280	15280	15280	15280	0
615	20231124	111200	170853080	15280	15280	15280	15280	0
616	20231124	111100	170853080	15280	15280	15280	15280	0
617	20231124	111000	170853080	15280	15270	15280	15270	2
618	20231124	110900	170822530	15270	15270	15270	15270	0
619	20231124	110800	170822530	15270	15270	15270	15270	4
620	20231124	110700	170761450	15250	15250	15250	15250	0
621	20231124	110600	170761450	15250	15250	15250	15250	10
622	20231124	110500	170608950	15250	15250	15250	15250	0
623	20231124	110400	170608950	15250	15250	15250	15250	0
624	20231124	110300	170608950	15250	15250	15250	15250	0
625	20231124	110200	170608950	15250	15250	15250	15250	0
626	20231124	110100	170608950	15250	15250	15250	15250	0
627	20231124	110000	170608950	15250	15250	15250	15250	0
628	20231124	105900	170608950	15250	15250	15250	15250	80
629	20231124	105800	169388950	15250	15250	15250	15250	0
630	20231124	105700	169388950	15250	15250	15250	15250	0
631	20231124	105600	169388950	15250	15250	15250	15250	0
632	20231124	105500	169388950	15250	15280	15280	15250	330
633	20231124	105400	164354730	15250	15250	15250	15250	0
634	20231124	105300	164354730	15250	15250	15250	15250	0
635	20231124	105200	164354730	15250	15250	15250	15250	0
636	20231124	105100	164354730	15250	15250	15250	15250	15
637	20231124	105000	164125980	15250	15250	15250	15250	0
638	20231124	104900	164125980	15250	15250	15250	15250	0
639	20231124	104800	164125980	15250	15270	15270	15250	260
640	20231124	104700	160158140	15330	15330	15330	15330	0
641	20231124	104600	160158140	15330	15330	15330	15330	27
642	20231124	104500	159744230	15330	15330	15330	15330	14
643	20231124	104400	159529610	15350	15350	15350	15350	0
644	20231124	104300	159529610	15350	15350	15350	15350	100
645	20231124	104200	157994610	15370	15330	15370	15330	102
646	20231124	104100	156430870	15330	15330	15360	15330	170
647	20231124	104000	153820390	15330	15330	15330	15330	0
648	20231124	103900	153820390	15330	15330	15330	15330	0
649	20231124	103800	153820390	15330	15250	15330	15250	1807
650	20231124	103700	126174240	15230	15230	15230	15230	0
651	20231124	103600	126174240	15230	15240	15240	15230	330
652	20231124	103500	121148200	15240	15260	15260	15240	163
653	20231124	103400	118662960	15270	15270	15270	15270	35
654	20231124	103300	118128510	15270	15270	15270	15270	0
655	20231124	103200	118128510	15270	15270	15270	15270	2
656	20231124	103100	118097970	15270	15270	15270	15270	7
657	20231124	103000	117991080	15280	15280	15280	15280	89
658	20231124	102900	116631160	15280	15280	15280	15280	73
659	20231124	102800	115515720	15290	15290	15290	15290	0
660	20231124	102700	115515720	15290	15290	15290	15290	33
661	20231124	102600	115011150	15290	15290	15290	15290	0
662	20231124	102500	115011150	15290	15290	15290	15290	1
663	20231124	102400	114995860	15300	15300	15300	15300	23
664	20231124	102300	114643960	15300	15300	15300	15300	0
665	20231124	102200	114643960	15300	15300	15300	15300	0
666	20231124	102100	114643960	15300	15280	15300	15280	48
667	20231124	102000	113909690	15300	15320	15320	15300	125
668	20231124	101900	111997090	15300	15300	15300	15300	95
669	20231124	101800	110543590	15300	15280	15300	15280	117
670	20231124	101700	108755230	15270	15270	15270	15270	0
671	20231124	101600	108755230	15270	15270	15270	15270	1
672	20231124	101500	108739960	15270	15270	15270	15270	1
673	20231124	101400	108724690	15250	15250	15250	15250	0
674	20231124	101300	108724690	15250	15250	15250	15250	0
675	20231124	101200	108724690	15250	15250	15250	15250	35
676	20231124	101100	108190940	15250	15250	15250	15250	0
677	20231124	101000	108190940	15250	15250	15250	15250	0
678	20231124	100900	108190940	15250	15250	15280	15250	5
679	20231124	100800	108114630	15260	15260	15260	15260	19
680	20231124	100700	107824690	15260	15260	15260	15260	2
681	20231124	100600	107794170	15230	15230	15230	15230	30
682	20231124	100500	107337270	15240	15240	15240	15240	33
683	20231124	100400	106834350	15240	15240	15240	15240	6
684	20231124	100300	106742910	15240	15240	15240	15230	56
685	20231124	100200	105889560	15250	15250	15250	15250	4
686	20231124	100100	105828560	15240	15240	15240	15240	5
687	20231124	100000	105752360	15260	15240	15260	15240	5
688	20231124	095900	105676140	15240	15240	15240	15240	80
689	20231124	095800	104456940	15240	15240	15240	15240	24
690	20231124	095700	104091180	15240	15240	15240	15240	91
691	20231124	095600	102704340	15240	15250	15250	15240	257
692	20231124	095500	98785530	15270	15270	15270	15270	0
693	20231124	095400	98785530	15270	15270	15270	15270	5
694	20231124	095300	98709180	15270	15270	15270	15270	1
695	20231124	095200	98693910	15270	15270	15270	15270	10
696	20231124	095100	98541210	15280	15270	15280	15270	3
697	20231124	095000	98495380	15250	15250	15250	15250	0
698	20231124	094900	98495380	15250	15250	15250	15250	201
699	20231124	094800	95430130	15250	15250	15250	15250	14
700	20231124	094700	95216630	15280	15280	15280	15280	0
701	20231124	094600	95216630	15280	15280	15280	15280	47
702	20231124	094500	94498470	15280	15280	15280	15280	3
703	20231124	094400	94452630	15310	15240	15310	15240	90
704	20231124	094300	93074810	15310	15310	15310	15310	0
705	20231124	094200	93074810	15310	15320	15330	15310	10
706	20231124	094100	92921640	15240	15290	15290	15230	739
707	20231124	094000	81648130	15290	15290	15330	15290	52
708	20231124	093900	80851050	15300	15300	15320	15300	34
709	20231124	093800	80330830	15310	15290	15310	15290	3
710	20231124	093700	80284940	15320	15350	15360	15320	31
711	20231124	093600	79809000	15360	15360	15360	15360	1
712	20231124	093500	79793640	15350	15340	15350	15340	6
713	20231124	093400	79701560	15350	15350	15350	15350	6
714	20231124	093300	79609460	15360	15290	15360	15280	23
715	20231124	093200	79257100	15240	15240	15240	15240	3
716	20231124	093100	79211380	15220	15240	15240	15220	22
717	20231124	093000	78876160	15200	15200	15200	15190	38
718	20231124	092900	78298590	15200	15160	15200	15160	546
719	20231124	092800	70015710	15130	15130	15130	15130	15
720	20231124	092700	69788760	15110	15100	15110	15100	70
721	20231124	092600	68731750	15100	15100	15100	15100	22
722	20231124	092500	68399550	15100	15100	15100	15100	21
723	20231124	092400	68082450	15100	15100	15100	15100	30
724	20231124	092300	67629450	15100	15090	15110	15090	394
725	20231124	092200	61680300	15090	15090	15090	15080	208
726	20231124	092100	58541650	15090	15130	15130	15090	490
727	20231124	092000	51139950	15130	15150	15150	15130	153
728	20231124	091900	48823060	15130	15130	15130	15130	0
729	20231124	091800	48823060	15130	15140	15140	15130	28
730	20231124	091700	48399390	15110	15160	15160	15110	23
731	20231124	091600	48051610	15160	15100	15170	15090	157
732	20231124	091500	45680830	15090	15100	15110	15090	396
733	20231124	091400	39702670	15100	15190	15190	15100	750
734	20231124	091300	28357790	15210	15120	15210	15120	106
735	20231124	091200	26754890	15130	15130	15130	15130	335
736	20231124	091100	21686340	15130	15210	15210	15130	7
737	20231124	091000	21579950	15220	15220	15220	15130	227
738	20231124	090900	18143550	15130	15200	15240	15130	133
739	20231124	090800	16127650	15200	15200	15200	15200	20
740	20231124	090700	15823650	15280	15220	15280	15130	140
741	20231124	090600	13696600	15220	15220	15220	15220	127
742	20231124	090500	11763660	15220	15220	15220	15220	0
743	20231124	090400	11763660	15220	15170	15220	15110	241
744	20231124	090300	8107680	15220	15190	15220	15170	17
745	20231124	090200	7849590	15220	15370	15380	15200	359
746	20231124	090100	2382690	15240	15380	15380	15220	113
747	20231124	090000	660270	15390	15390	15390	15390	33