KissMeData/122350/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	201300	199849265	2255	2255	2255	2255	4147
3	20231124	201200	199849265	2255	2255	2255	2255	0
4	20231124	201100	199849265	2255	2255	2255	2255	0
5	20231124	201000	199849265	2255	2255	2255	2255	0
6	20231124	200900	199849265	2255	2255	2255	2255	0
7	20231124	200800	199849265	2255	2255	2255	2255	0
8	20231124	200700	199849265	2255	2255	2255	2255	0
9	20231124	200600	199849265	2255	2255	2255	2255	0
10	20231124	200500	199849265	2255	2255	2255	2255	0
11	20231124	200400	199849265	2255	2255	2255	2255	0
12	20231124	200300	199849265	2255	2255	2255	2255	0
13	20231124	200200	199849265	2255	2255	2255	2255	0
14	20231124	200100	199849265	2255	2255	2255	2255	0
15	20231124	200000	199849265	2255	2255	2255	2255	0
16	20231124	195900	199849265	2255	2255	2255	2255	0
17	20231124	195800	199849265	2255	2255	2255	2255	0
18	20231124	195700	199849265	2255	2255	2255	2255	0
19	20231124	195600	199849265	2255	2255	2255	2255	0
20	20231124	195500	199849265	2255	2255	2255	2255	0
21	20231124	195400	199849265	2255	2255	2255	2255	0
22	20231124	195300	199849265	2255	2255	2255	2255	0
23	20231124	195200	199849265	2255	2255	2255	2255	0
24	20231124	195100	199849265	2255	2255	2255	2255	0
25	20231124	195000	199849265	2255	2255	2255	2255	0
26	20231124	194900	199849265	2255	2255	2255	2255	0
27	20231124	194800	199849265	2255	2255	2255	2255	0
28	20231124	194700	199849265	2255	2255	2255	2255	0
29	20231124	194600	199849265	2255	2255	2255	2255	0
30	20231124	194500	199849265	2255	2255	2255	2255	0
31	20231124	194400	199849265	2255	2255	2255	2255	0
32	20231124	194300	199849265	2255	2255	2255	2255	4147
33	20231124	194200	199849265	2255	2255	2255	2255	0
34	20231124	194100	199849265	2255	2255	2255	2255	0
35	20231124	194000	199849265	2255	2255	2255	2255	0
36	20231124	193900	199849265	2255	2255	2255	2255	0
37	20231124	193800	199849265	2255	2255	2255	2255	0
38	20231124	193700	199849265	2255	2255	2255	2255	0
39	20231124	193600	199849265	2255	2255	2255	2255	0
40	20231124	193500	199849265	2255	2255	2255	2255	0
41	20231124	193400	199849265	2255	2255	2255	2255	0
42	20231124	193300	199849265	2255	2255	2255	2255	0
43	20231124	193200	199849265	2255	2255	2255	2255	0
44	20231124	193100	199849265	2255	2255	2255	2255	0
45	20231124	193000	199849265	2255	2255	2255	2255	0
46	20231124	192900	199849265	2255	2255	2255	2255	0
47	20231124	192800	199849265	2255	2255	2255	2255	0
48	20231124	192700	199849265	2255	2255	2255	2255	0
49	20231124	192600	199849265	2255	2255	2255	2255	0
50	20231124	192500	199849265	2255	2255	2255	2255	0
51	20231124	192400	199849265	2255	2255	2255	2255	0
52	20231124	192300	199849265	2255	2255	2255	2255	0
53	20231124	192200	199849265	2255	2255	2255	2255	0
54	20231124	192100	199849265	2255	2255	2255	2255	0
55	20231124	192000	199849265	2255	2255	2255	2255	0
56	20231124	191900	199849265	2255	2255	2255	2255	0
57	20231124	191800	199849265	2255	2255	2255	2255	0
58	20231124	191700	199849265	2255	2255	2255	2255	0
59	20231124	191600	199849265	2255	2255	2255	2255	0
60	20231124	191500	199849265	2255	2255	2255	2255	0
61	20231124	191400	199849265	2255	2255	2255	2255	0
62	20231124	191300	199849265	2255	2255	2255	2255	4147
63	20231124	191200	199849265	2255	2255	2255	2255	0
64	20231124	191100	199849265	2255	2255	2255	2255	0
65	20231124	191000	199849265	2255	2255	2255	2255	0
66	20231124	190900	199849265	2255	2255	2255	2255	0
67	20231124	190800	199849265	2255	2255	2255	2255	0
68	20231124	190700	199849265	2255	2255	2255	2255	0
69	20231124	190600	199849265	2255	2255	2255	2255	0
70	20231124	190500	199849265	2255	2255	2255	2255	0
71	20231124	190400	199849265	2255	2255	2255	2255	0
72	20231124	190300	199849265	2255	2255	2255	2255	0
73	20231124	190200	199849265	2255	2255	2255	2255	0
74	20231124	190100	199849265	2255	2255	2255	2255	0
75	20231124	190000	199849265	2255	2255	2255	2255	0
76	20231124	185900	199849265	2255	2255	2255	2255	0
77	20231124	185800	199849265	2255	2255	2255	2255	0
78	20231124	185700	199849265	2255	2255	2255	2255	0
79	20231124	185600	199849265	2255	2255	2255	2255	0
80	20231124	185500	199849265	2255	2255	2255	2255	0
81	20231124	185400	199849265	2255	2255	2255	2255	0
82	20231124	185300	199849265	2255	2255	2255	2255	0
83	20231124	185200	199849265	2255	2255	2255	2255	0
84	20231124	185100	199849265	2255	2255	2255	2255	0
85	20231124	185000	199849265	2255	2255	2255	2255	0
86	20231124	184900	199849265	2255	2255	2255	2255	0
87	20231124	184800	199849265	2255	2255	2255	2255	0
88	20231124	184700	199849265	2255	2255	2255	2255	0
89	20231124	184600	199849265	2255	2255	2255	2255	0
90	20231124	184500	199849265	2255	2255	2255	2255	0
91	20231124	184400	199849265	2255	2255	2255	2255	0
92	20231124	184300	199849265	2255	2255	2255	2255	4147
93	20231124	184200	199849265	2255	2255	2255	2255	0
94	20231124	184100	199849265	2255	2255	2255	2255	0
95	20231124	184000	199849265	2255	2255	2255	2255	0
96	20231124	183900	199849265	2255	2255	2255	2255	0
97	20231124	183800	199849265	2255	2255	2255	2255	0
98	20231124	183700	199849265	2255	2255	2255	2255	0
99	20231124	183600	199849265	2255	2255	2255	2255	0
100	20231124	183500	199849265	2255	2255	2255	2255	0
101	20231124	183400	199849265	2255	2255	2255	2255	0
102	20231124	183300	199849265	2255	2255	2255	2255	0
103	20231124	183200	199849265	2255	2255	2255	2255	0
104	20231124	183100	199849265	2255	2255	2255	2255	0
105	20231124	183000	199849265	2255	2255	2255	2255	0
106	20231124	182900	199849265	2255	2255	2255	2255	0
107	20231124	182800	199849265	2255	2255	2255	2255	0
108	20231124	182700	199849265	2255	2255	2255	2255	0
109	20231124	182600	199849265	2255	2255	2255	2255	0
110	20231124	182500	199849265	2255	2255	2255	2255	0
111	20231124	182400	199849265	2255	2255	2255	2255	0
112	20231124	182300	199849265	2255	2255	2255	2255	0
113	20231124	182200	199849265	2255	2255	2255	2255	0
114	20231124	182100	199849265	2255	2255	2255	2255	0
115	20231124	182000	199849265	2255	2255	2255	2255	0
116	20231124	181900	199849265	2255	2255	2255	2255	0
117	20231124	181800	199849265	2255	2255	2255	2255	0
118	20231124	181700	199849265	2255	2255	2255	2255	0
119	20231124	181600	199849265	2255	2255	2255	2255	0
120	20231124	181500	199849265	2255	2255	2255	2255	0
121	20231124	181400	199849265	2255	2255	2255	2255	0
122	20231124	181300	199849265	2255	2255	2255	2255	4147
123	20231124	181200	199849265	2255	2255	2255	2255	0
124	20231124	181100	199849265	2255	2255	2255	2255	0
125	20231124	181000	199849265	2255	2255	2255	2255	0
126	20231124	180900	199849265	2255	2255	2255	2255	0
127	20231124	180800	199849265	2255	2255	2255	2255	0
128	20231124	180700	199849265	2255	2255	2255	2255	0
129	20231124	180600	199849265	2255	2255	2255	2255	0
130	20231124	180500	199849265	2255	2255	2255	2255	0
131	20231124	180400	199849265	2255	2255	2255	2255	0
132	20231124	180300	199849265	2255	2255	2255	2255	0
133	20231124	180200	199849265	2255	2255	2255	2255	0
134	20231124	180100	199849265	2255	2255	2255	2255	0
135	20231124	180000	199849265	2255	2255	2255	2255	0
136	20231124	175900	199849265	2255	2255	2255	2255	0
137	20231124	175800	199849265	2255	2255	2255	2255	0
138	20231124	175700	199849265	2255	2255	2255	2255	0
139	20231124	175600	199849265	2255	2255	2255	2255	0
140	20231124	175500	199849265	2255	2255	2255	2255	0
141	20231124	175400	199849265	2255	2255	2255	2255	0
142	20231124	175300	199849265	2255	2255	2255	2255	0
143	20231124	175200	199849265	2255	2255	2255	2255	0
144	20231124	175100	199849265	2255	2255	2255	2255	0
145	20231124	175000	199849265	2255	2255	2255	2255	0
146	20231124	174900	199849265	2255	2255	2255	2255	0
147	20231124	174800	199849265	2255	2255	2255	2255	0
148	20231124	174700	199849265	2255	2255	2255	2255	0
149	20231124	174600	199849265	2255	2255	2255	2255	0
150	20231124	174500	199849265	2255	2255	2255	2255	0
151	20231124	174400	199849265	2255	2255	2255	2255	0
152	20231124	174300	199849265	2255	2255	2255	2255	4147
153	20231124	174200	199849265	2255	2255	2255	2255	0
154	20231124	174100	199849265	2255	2255	2255	2255	0
155	20231124	174000	199849265	2255	2255	2255	2255	0
156	20231124	173900	199849265	2255	2255	2255	2255	0
157	20231124	173800	199849265	2255	2255	2255	2255	0
158	20231124	173700	199849265	2255	2255	2255	2255	0
159	20231124	173600	199849265	2255	2255	2255	2255	0
160	20231124	173500	199849265	2255	2255	2255	2255	0
161	20231124	173400	199849265	2255	2255	2255	2255	0
162	20231124	173300	199849265	2255	2255	2255	2255	0
163	20231124	173200	199849265	2255	2255	2255	2255	0
164	20231124	173100	199849265	2255	2255	2255	2255	0
165	20231124	173000	199849265	2255	2255	2255	2255	0
166	20231124	172900	199849265	2255	2255	2255	2255	0
167	20231124	172800	199849265	2255	2255	2255	2255	0
168	20231124	172700	199849265	2255	2255	2255	2255	0
169	20231124	172600	199849265	2255	2255	2255	2255	0
170	20231124	172500	199849265	2255	2255	2255	2255	0
171	20231124	172400	199849265	2255	2255	2255	2255	0
172	20231124	172300	199849265	2255	2255	2255	2255	0
173	20231124	172200	199849265	2255	2255	2255	2255	0
174	20231124	172100	199849265	2255	2255	2255	2255	0
175	20231124	172000	199849265	2255	2255	2255	2255	0
176	20231124	171900	199849265	2255	2255	2255	2255	0
177	20231124	171800	199849265	2255	2255	2255	2255	0
178	20231124	171700	199849265	2255	2255	2255	2255	0
179	20231124	171600	199849265	2255	2255	2255	2255	0
180	20231124	171500	199849265	2255	2255	2255	2255	0
181	20231124	171400	199849265	2255	2255	2255	2255	0
182	20231124	171300	199849265	2255	2255	2255	2255	4147
183	20231124	171200	199849265	2255	2255	2255	2255	0
184	20231124	171100	199849265	2255	2255	2255	2255	0
185	20231124	171000	199849265	2255	2255	2255	2255	0
186	20231124	170900	199849265	2255	2255	2255	2255	0
187	20231124	170800	199849265	2255	2255	2255	2255	0
188	20231124	170700	199849265	2255	2255	2255	2255	0
189	20231124	170600	199849265	2255	2255	2255	2255	0
190	20231124	170500	199849265	2255	2255	2255	2255	0
191	20231124	170400	199849265	2255	2255	2255	2255	0
192	20231124	170300	199849265	2255	2255	2255	2255	0
193	20231124	170200	199849265	2255	2255	2255	2255	0
194	20231124	170100	199849265	2255	2255	2255	2255	0
195	20231124	170000	199849265	2255	2255	2255	2255	0
196	20231124	165900	199849265	2255	2255	2255	2255	0
197	20231124	165800	199849265	2255	2255	2255	2255	0
198	20231124	165700	199849265	2255	2255	2255	2255	0
199	20231124	165600	199849265	2255	2255	2255	2255	0
200	20231124	165500	199849265	2255	2255	2255	2255	0
201	20231124	165400	199849265	2255	2255	2255	2255	0
202	20231124	165300	199849265	2255	2255	2255	2255	0
203	20231124	165200	199849265	2255	2255	2255	2255	0
204	20231124	165100	199849265	2255	2255	2255	2255	0
205	20231124	165000	199849265	2255	2255	2255	2255	0
206	20231124	164900	199849265	2255	2255	2255	2255	0
207	20231124	164800	199849265	2255	2255	2255	2255	0
208	20231124	164700	199849265	2255	2255	2255	2255	0
209	20231124	164600	199849265	2255	2255	2255	2255	0
210	20231124	164500	199849265	2255	2255	2255	2255	0
211	20231124	164400	199849265	2255	2255	2255	2255	0
212	20231124	164300	199849265	2255	2255	2255	2255	4147
213	20231124	164200	199849265	2255	2255	2255	2255	0
214	20231124	164100	199849265	2255	2255	2255	2255	0
215	20231124	164000	199849265	2255	2255	2255	2255	0
216	20231124	163900	199849265	2255	2255	2255	2255	0
217	20231124	163800	199849265	2255	2255	2255	2255	0
218	20231124	163700	199849265	2255	2255	2255	2255	0
219	20231124	163600	199849265	2255	2255	2255	2255	0
220	20231124	163500	199849265	2255	2255	2255	2255	0
221	20231124	163400	199849265	2255	2255	2255	2255	0
222	20231124	163300	199849265	2255	2255	2255	2255	0
223	20231124	163200	199849265	2255	2255	2255	2255	0
224	20231124	163100	199849265	2255	2255	2255	2255	0
225	20231124	163000	199849265	2255	2255	2255	2255	0
226	20231124	162900	199849265	2255	2255	2255	2255	0
227	20231124	162800	199849265	2255	2255	2255	2255	0
228	20231124	162700	199849265	2255	2255	2255	2255	0
229	20231124	162600	199849265	2255	2255	2255	2255	0
230	20231124	162500	199849265	2255	2255	2255	2255	0
231	20231124	162400	199849265	2255	2255	2255	2255	0
232	20231124	162300	199849265	2255	2255	2255	2255	0
233	20231124	162200	199849265	2255	2255	2255	2255	0
234	20231124	162100	199849265	2255	2255	2255	2255	0
235	20231124	162000	199849265	2255	2255	2255	2255	0
236	20231124	161900	199849265	2255	2255	2255	2255	0
237	20231124	161800	199849265	2255	2255	2255	2255	0
238	20231124	161700	199849265	2255	2255	2255	2255	0
239	20231124	161600	199849265	2255	2255	2255	2255	0
240	20231124	161500	199849265	2255	2255	2255	2255	0
241	20231124	161400	199849265	2255	2255	2255	2255	0
242	20231124	161300	199849265	2255	2255	2255	2255	4147
243	20231124	161200	199849265	2255	2255	2255	2255	0
244	20231124	161100	199849265	2255	2255	2255	2255	0
245	20231124	161000	199849265	2255	2255	2255	2255	0
246	20231124	160900	199849265	2255	2255	2255	2255	0
247	20231124	160800	199849265	2255	2255	2255	2255	0
248	20231124	160700	199849265	2255	2255	2255	2255	0
249	20231124	160600	199849265	2255	2255	2255	2255	0
250	20231124	160500	199849265	2255	2255	2255	2255	0
251	20231124	160400	199849265	2255	2255	2255	2255	0
252	20231124	160300	199849265	2255	2255	2255	2255	0
253	20231124	160200	199849265	2255	2255	2255	2255	0
254	20231124	160100	199849265	2255	2255	2255	2255	0
255	20231124	160000	199849265	2255	2255	2255	2255	0
256	20231124	155900	199849265	2255	2255	2255	2255	0
257	20231124	155800	199849265	2255	2255	2255	2255	0
258	20231124	155700	199849265	2255	2255	2255	2255	0
259	20231124	155600	199849265	2255	2255	2255	2255	0
260	20231124	155500	199849265	2255	2255	2255	2255	0
261	20231124	155400	199849265	2255	2255	2255	2255	0
262	20231124	155300	199849265	2255	2255	2255	2255	0
263	20231124	155200	199849265	2255	2255	2255	2255	0
264	20231124	155100	199849265	2255	2255	2255	2255	0
265	20231124	155000	199849265	2255	2255	2255	2255	0
266	20231124	154900	199849265	2255	2255	2255	2255	0
267	20231124	154800	199849265	2255	2255	2255	2255	0
268	20231124	154700	199849265	2255	2255	2255	2255	0
269	20231124	154600	199849265	2255	2255	2255	2255	0
270	20231124	154500	199849265	2255	2255	2255	2255	0
271	20231124	154400	199849265	2255	2255	2255	2255	0
272	20231124	154300	199849265	2255	2255	2255	2255	4147
273	20231124	154200	199849265	2255	2255	2255	2255	0
274	20231124	154100	199849265	2255	2255	2255	2255	0
275	20231124	154000	199849265	2255	2255	2255	2255	0
276	20231124	153900	199849265	2255	2255	2255	2255	0
277	20231124	153800	199849265	2255	2255	2255	2255	0
278	20231124	153700	199849265	2255	2255	2255	2255	0
279	20231124	153600	199849265	2255	2255	2255	2255	0
280	20231124	153500	199849265	2255	2255	2255	2255	0
281	20231124	153400	199849265	2255	2255	2255	2255	0
282	20231124	153300	199849265	2255	2255	2255	2255	0
283	20231124	153200	199849265	2255	2255	2255	2255	0
284	20231124	153100	199849265	2255	2255	2255	2255	0
285	20231124	153000	199849265	2255	2255	2255	2255	4147
286	20231124	152900	190497780	2265	2265	2265	2265	0
287	20231124	152800	190497780	2265	2265	2265	2265	0
288	20231124	152700	190497780	2265	2265	2265	2265	0
289	20231124	152600	190497780	2265	2265	2265	2265	0
290	20231124	152500	190497780	2265	2265	2265	2265	0
291	20231124	152400	190497780	2265	2265	2265	2265	0
292	20231124	152300	190497780	2265	2265	2265	2265	0
293	20231124	152200	190497780	2265	2265	2265	2265	0
294	20231124	152100	190497780	2265	2265	2265	2265	0
295	20231124	152000	190497780	2265	2265	2265	2265	0
296	20231124	151900	190497780	2265	2255	2265	2255	693
297	20231124	151800	188934805	2255	2260	2260	2255	1582
298	20231124	151700	185366390	2265	2265	2265	2265	0
299	20231124	151600	185366390	2265	2265	2265	2265	20
300	20231124	151500	185321090	2265	2260	2265	2260	61
301	20231124	151400	185183130	2265	2265	2265	2265	64
302	20231124	151300	185038170	2265	2265	2265	2265	0
303	20231124	151200	185038170	2265	2260	2265	2260	187
304	20231124	151100	184614640	2265	2265	2265	2260	22
305	20231124	151000	184564910	2260	2260	2260	2260	453
306	20231124	150900	183541130	2260	2255	2260	2255	1808
307	20231124	150800	179464050	2260	2260	2260	2255	202
308	20231124	150700	179007535	2260	2260	2260	2255	202
309	20231124	150600	178552015	2260	2260	2260	2260	2
310	20231124	150500	178547495	2255	2255	2255	2255	1
311	20231124	150400	178545240	2260	2260	2260	2260	60
312	20231124	150300	178409640	2260	2260	2260	2260	43
313	20231124	150200	178312460	2255	2255	2255	2255	150
314	20231124	150100	177974210	2255	2260	2260	2255	160
315	20231124	150000	177613360	2260	2260	2260	2260	70
316	20231124	145900	177455160	2260	2260	2260	2260	83
317	20231124	145800	177267580	2260	2260	2260	2260	5
318	20231124	145700	177256280	2260	2260	2260	2260	3
319	20231124	145600	177249500	2260	2255	2260	2255	21
320	20231124	145500	177202140	2255	2255	2255	2255	17
321	20231124	145400	177163805	2260	2260	2260	2260	404
322	20231124	145300	176250765	2260	2260	2260	2260	961
323	20231124	145200	174078905	2255	2255	2255	2255	0
324	20231124	145100	174078905	2255	2255	2255	2255	327
325	20231124	145000	173341520	2260	2260	2260	2260	0
326	20231124	144900	173341520	2260	2260	2260	2260	0
327	20231124	144800	173341520	2260	2255	2260	2255	2
328	20231124	144700	173337005	2260	2260	2260	2260	0
329	20231124	144600	173337005	2260	2260	2260	2260	1
330	20231124	144500	173334745	2255	2260	2260	2255	1992
331	20231124	144400	168842775	2260	2260	2260	2260	8
332	20231124	144300	168824695	2260	2260	2260	2260	0
333	20231124	144200	168824695	2260	2260	2260	2260	0
334	20231124	144100	168824695	2260	2260	2260	2260	5
335	20231124	144000	168813395	2260	2260	2260	2260	0
336	20231124	143900	168813395	2260	2260	2260	2260	0
337	20231124	143800	168813395	2260	2260	2260	2260	0
338	20231124	143700	168813395	2260	2260	2260	2260	1
339	20231124	143600	168811135	2260	2260	2260	2260	0
340	20231124	143500	168811135	2260	2260	2260	2260	1
341	20231124	143400	168808875	2260	2260	2260	2260	0
342	20231124	143300	168808875	2260	2260	2260	2260	0
343	20231124	143200	168808875	2260	2260	2260	2260	95
344	20231124	143100	168594175	2260	2260	2260	2260	5
345	20231124	143000	168582875	2260	2260	2260	2260	0
346	20231124	142900	168582875	2260	2260	2260	2260	106
347	20231124	142800	168343315	2260	2260	2260	2260	689
348	20231124	142700	166786175	2260	2260	2260	2260	120
349	20231124	142600	166514975	2260	2265	2265	2255	6011
350	20231124	142500	152960065	2260	2260	2260	2260	1000
351	20231124	142400	150700065	2260	2260	2260	2260	30
352	20231124	142300	150632265	2260	2260	2260	2260	300
353	20231124	142200	149954265	2265	2265	2265	2265	172
354	20231124	142100	149564685	2260	2260	2260	2260	20
355	20231124	142000	149519485	2260	2260	2260	2260	0
356	20231124	141900	149519485	2260	2260	2260	2260	0
357	20231124	141800	149519485	2260	2260	2260	2260	10
358	20231124	141700	149496885	2260	2260	2260	2260	0
359	20231124	141600	149496885	2260	2260	2260	2260	8
360	20231124	141500	149478805	2260	2265	2265	2260	3043
361	20231124	141400	142601610	2265	2265	2265	2265	3
362	20231124	141300	142594815	2265	2265	2265	2265	2
363	20231124	141200	142590285	2270	2270	2270	2270	1
364	20231124	141100	142588015	2265	2265	2265	2265	991
365	20231124	141000	140343400	2270	2270	2270	2265	2253
366	20231124	140900	135240345	2275	2270	2275	2270	500
367	20231124	140800	134105340	2270	2270	2270	2270	0
368	20231124	140700	134105340	2270	2270	2270	2270	0
369	20231124	140600	134105340	2270	2270	2270	2270	1
370	20231124	140500	134103070	2270	2270	2270	2270	0
371	20231124	140400	134103070	2270	2270	2270	2270	0
372	20231124	140300	134103070	2270	2270	2270	2270	0
373	20231124	140200	134103070	2270	2270	2270	2270	0
374	20231124	140100	134103070	2270	2270	2270	2270	7
375	20231124	140000	134087180	2275	2275	2275	2275	0
376	20231124	135900	134087180	2275	2275	2275	2275	0
377	20231124	135800	134087180	2275	2275	2275	2275	0
378	20231124	135700	134087180	2275	2275	2275	2275	0
379	20231124	135600	134087180	2275	2275	2275	2275	0
380	20231124	135500	134087180	2275	2275	2275	2275	0
381	20231124	135400	134087180	2275	2275	2275	2275	0
382	20231124	135300	134087180	2275	2275	2275	2275	0
383	20231124	135200	134087180	2275	2275	2275	2275	100
384	20231124	135100	133859680	2275	2275	2275	2275	20
385	20231124	135000	133814180	2275	2275	2275	2275	0
386	20231124	134900	133814180	2275	2275	2275	2275	0
387	20231124	134800	133814180	2275	2275	2275	2275	0
388	20231124	134700	133814180	2275	2275	2275	2275	0
389	20231124	134600	133814180	2275	2275	2275	2275	300
390	20231124	134500	133131680	2275	2275	2275	2275	0
391	20231124	134400	133131680	2275	2275	2275	2275	0
392	20231124	134300	133131680	2275	2275	2275	2275	0
393	20231124	134200	133131680	2275	2275	2275	2275	0
394	20231124	134100	133131680	2275	2275	2275	2275	0
395	20231124	134000	133131680	2275	2275	2275	2275	0
396	20231124	133900	133131680	2275	2275	2275	2275	0
397	20231124	133800	133131680	2275	2270	2275	2270	12
398	20231124	133700	133104435	2270	2270	2270	2270	0
399	20231124	133600	133104435	2270	2270	2270	2270	1
400	20231124	133500	133102165	2265	2265	2265	2265	450
401	20231124	133400	132082915	2270	2270	2270	2270	0
402	20231124	133300	132082915	2270	2265	2270	2265	228
403	20231124	133200	131566490	2265	2265	2265	2265	88
404	20231124	133100	131367170	2270	2270	2270	2270	0
405	20231124	133000	131367170	2270	2270	2270	2270	0
406	20231124	132900	131367170	2270	2270	2270	2270	29
407	20231124	132800	131301340	2270	2270	2270	2270	883
408	20231124	132700	129296930	2275	2275	2275	2275	11
409	20231124	132600	129271905	2275	2275	2275	2275	9
410	20231124	132500	129251430	2280	2280	2280	2280	0
411	20231124	132400	129251430	2280	2280	2280	2280	3
412	20231124	132300	129244590	2280	2280	2280	2280	1
413	20231124	132200	129242310	2280	2280	2280	2280	0
414	20231124	132100	129242310	2280	2275	2280	2275	15
415	20231124	132000	129208150	2275	2275	2275	2275	2
416	20231124	131900	129203600	2275	2275	2275	2275	200
417	20231124	131800	128748600	2270	2270	2270	2270	31
418	20231124	131700	128678230	2270	2270	2270	2270	50
419	20231124	131600	128564730	2270	2270	2270	2270	0
420	20231124	131500	128564730	2270	2270	2270	2270	0
421	20231124	131400	128564730	2270	2270	2270	2270	327
422	20231124	131300	127822440	2270	2270	2270	2270	14
423	20231124	131200	127790660	2270	2270	2270	2270	0
424	20231124	131100	127790660	2270	2270	2270	2270	0
425	20231124	131000	127790660	2270	2270	2270	2270	5
426	20231124	130900	127779310	2270	2270	2270	2270	0
427	20231124	130800	127779310	2270	2270	2270	2270	0
428	20231124	130700	127779310	2270	2270	2270	2270	20
429	20231124	130600	127733910	2270	2270	2270	2270	0
430	20231124	130500	127733910	2270	2270	2270	2270	0
431	20231124	130400	127733910	2270	2270	2270	2270	405
432	20231124	130300	126814560	2275	2275	2275	2275	0
433	20231124	130200	126814560	2275	2275	2275	2275	219
434	20231124	130100	126316335	2275	2270	2275	2270	378
435	20231124	130000	125458250	2270	2270	2270	2270	0
436	20231124	125900	125458250	2270	2270	2270	2270	0
437	20231124	125800	125458250	2270	2270	2270	2270	1302
438	20231124	125700	122502710	2275	2275	2275	2275	0
439	20231124	125600	122502710	2275	2275	2275	2275	0
440	20231124	125500	122502710	2275	2275	2275	2275	0
441	20231124	125400	122502710	2275	2275	2275	2275	0
442	20231124	125300	122502710	2275	2275	2275	2275	0
443	20231124	125200	122502710	2275	2275	2275	2275	93
444	20231124	125100	122291135	2275	2275	2275	2275	8
445	20231124	125000	122272935	2270	2270	2270	2270	300
446	20231124	124900	121591935	2270	2270	2270	2270	0
447	20231124	124800	121591935	2270	2270	2270	2270	500
448	20231124	124700	120456935	2275	2275	2275	2275	0
449	20231124	124600	120456935	2275	2275	2275	2275	0
450	20231124	124500	120456935	2275	2275	2275	2275	5
451	20231124	124400	120445560	2270	2270	2270	2270	200
452	20231124	124300	119991560	2270	2270	2270	2270	79
453	20231124	124200	119812230	2275	2275	2275	2275	9
454	20231124	124100	119791755	2270	2270	2270	2270	0
455	20231124	124000	119791755	2270	2270	2270	2270	0
456	20231124	123900	119791755	2270	2270	2270	2270	0
457	20231124	123800	119791755	2270	2270	2270	2270	0
458	20231124	123700	119791755	2270	2270	2270	2270	300
459	20231124	123600	119110755	2270	2270	2270	2270	482
460	20231124	123500	118016615	2270	2270	2270	2270	0
461	20231124	123400	118016615	2270	2270	2270	2270	0
462	20231124	123300	118016615	2270	2270	2270	2270	0
463	20231124	123200	118016615	2270	2270	2270	2270	0
464	20231124	123100	118016615	2270	2270	2270	2270	0
465	20231124	123000	118016615	2270	2270	2270	2270	0
466	20231124	122900	118016615	2270	2270	2270	2270	0
467	20231124	122800	118016615	2270	2270	2270	2270	0
468	20231124	122700	118016615	2270	2270	2270	2270	150
469	20231124	122600	117676115	2275	2275	2275	2275	2705
470	20231124	122500	111522240	2275	2275	2275	2275	0
471	20231124	122400	111522240	2275	2275	2275	2275	9
472	20231124	122300	111501765	2280	2280	2280	2280	0
473	20231124	122200	111501765	2280	2280	2280	2280	0
474	20231124	122100	111501765	2280	2280	2280	2280	0
475	20231124	122000	111501765	2280	2280	2280	2280	1
476	20231124	121900	111499485	2270	2270	2270	2270	0
477	20231124	121800	111499485	2270	2270	2270	2270	0
478	20231124	121700	111499485	2270	2270	2270	2270	10
479	20231124	121600	111476785	2275	2275	2275	2275	0
480	20231124	121500	111476785	2275	2275	2275	2275	465
481	20231124	121400	110418910	2275	2275	2275	2275	300
482	20231124	121300	109736410	2275	2275	2275	2275	0
483	20231124	121200	109736410	2275	2275	2275	2275	0
484	20231124	121100	109736410	2275	2280	2280	2275	365
485	20231124	121000	108906010	2280	2280	2280	2280	5
486	20231124	120900	108894610	2280	2280	2280	2280	0
487	20231124	120800	108894610	2280	2280	2280	2280	0
488	20231124	120700	108894610	2280	2280	2280	2280	27
489	20231124	120600	108833050	2280	2280	2280	2280	0
490	20231124	120500	108833050	2280	2280	2280	2280	0
491	20231124	120400	108833050	2280	2280	2280	2280	214
492	20231124	120300	108345130	2280	2280	2280	2280	0
493	20231124	120200	108345130	2280	2280	2280	2280	0
494	20231124	120100	108345130	2280	2280	2280	2280	279
495	20231124	120000	107709010	2280	2280	2280	2280	0
496	20231124	115900	107709010	2280	2280	2280	2280	0
497	20231124	115800	107709010	2280	2280	2280	2280	0
498	20231124	115700	107709010	2280	2280	2280	2280	364
499	20231124	115600	106879090	2280	2280	2280	2280	5
500	20231124	115500	106867690	2280	2280	2280	2280	0
501	20231124	115400	106867690	2280	2280	2280	2280	200
502	20231124	115300	106411690	2280	2280	2280	2280	25
503	20231124	115200	106354690	2285	2285	2285	2285	0
504	20231124	115100	106354690	2285	2285	2285	2285	61
505	20231124	115000	106215305	2280	2280	2280	2280	9
506	20231124	114900	106194785	2285	2285	2285	2285	0
507	20231124	114800	106194785	2285	2285	2285	2285	0
508	20231124	114700	106194785	2285	2285	2285	2285	5
509	20231124	114600	106183360	2280	2280	2280	2280	0
510	20231124	114500	106183360	2280	2280	2280	2280	5
511	20231124	114400	106171960	2280	2280	2280	2280	0
512	20231124	114300	106171960	2280	2280	2280	2280	8
513	20231124	114200	106153720	2280	2280	2280	2280	0
514	20231124	114100	106153720	2280	2280	2280	2280	0
515	20231124	114000	106153720	2280	2280	2280	2280	481
516	20231124	113900	105057040	2270	2270	2270	2270	0
517	20231124	113800	105057040	2270	2270	2270	2270	0
518	20231124	113700	105057040	2270	2270	2270	2270	0
519	20231124	113600	105057040	2270	2270	2270	2270	0
520	20231124	113500	105057040	2270	2270	2270	2270	0
521	20231124	113400	105057040	2270	2270	2270	2270	7
522	20231124	113300	105041150	2280	2280	2280	2280	0
523	20231124	113200	105041150	2280	2280	2280	2280	0
524	20231124	113100	105041150	2280	2275	2280	2275	3
525	20231124	113000	105034315	2275	2275	2275	2275	0
526	20231124	112900	105034315	2275	2275	2275	2275	1327
527	20231124	112800	102015390	2270	2270	2270	2270	349
528	20231124	112700	101223160	2270	2270	2270	2270	700
529	20231124	112600	99634160	2275	2275	2275	2275	0
530	20231124	112500	99634160	2275	2275	2275	2275	0
531	20231124	112400	99634160	2275	2275	2275	2275	44
532	20231124	112300	99534060	2275	2275	2275	2275	0
533	20231124	112200	99534060	2275	2275	2275	2275	500
534	20231124	112100	98396560	2275	2275	2275	2275	1000
535	20231124	112000	96121560	2270	2270	2270	2270	145
536	20231124	111900	95792410	2270	2270	2270	2270	0
537	20231124	111800	95792410	2270	2270	2270	2270	0
538	20231124	111700	95792410	2270	2270	2270	2270	0
539	20231124	111600	95792410	2270	2270	2270	2270	0
540	20231124	111500	95792410	2270	2270	2270	2270	0
541	20231124	111400	95792410	2270	2270	2270	2270	100
542	20231124	111300	95565410	2280	2280	2280	2280	1
543	20231124	111200	95563130	2280	2280	2280	2280	0
544	20231124	111100	95563130	2280	2280	2280	2280	0
545	20231124	111000	95563130	2280	2280	2280	2280	0
546	20231124	110900	95563130	2280	2280	2280	2280	0
547	20231124	110800	95563130	2280	2280	2280	2280	1
548	20231124	110700	95560850	2280	2280	2280	2280	0
549	20231124	110600	95560850	2280	2280	2280	2280	0
550	20231124	110500	95560850	2280	2280	2280	2280	185
551	20231124	110400	95139050	2280	2280	2280	2280	0
552	20231124	110300	95139050	2280	2275	2280	2275	443
553	20231124	110200	94129225	2270	2270	2270	2270	5
554	20231124	110100	94117875	2275	2275	2275	2275	102
555	20231124	110000	93885825	2280	2280	2280	2280	1
556	20231124	105900	93883545	2275	2275	2275	2275	0
557	20231124	105800	93883545	2275	2275	2275	2275	20
558	20231124	105700	93838045	2275	2275	2275	2275	0
559	20231124	105600	93838045	2275	2275	2275	2275	0
560	20231124	105500	93838045	2275	2275	2275	2275	44
561	20231124	105400	93737945	2280	2280	2280	2280	0
562	20231124	105300	93737945	2280	2280	2280	2280	30
563	20231124	105200	93669545	2280	2280	2280	2280	31
564	20231124	105100	93598865	2280	2280	2280	2280	198
565	20231124	105000	93147425	2285	2285	2285	2285	3
566	20231124	104900	93140570	2280	2280	2280	2280	0
567	20231124	104800	93140570	2280	2280	2280	2280	25
568	20231124	104700	93083570	2280	2280	2280	2280	0
569	20231124	104600	93083570	2280	2280	2280	2280	200
570	20231124	104500	92627570	2285	2285	2285	2285	1
571	20231124	104400	92625285	2285	2285	2285	2285	0
572	20231124	104300	92625285	2285	2285	2285	2285	0
573	20231124	104200	92625285	2285	2285	2285	2285	1
574	20231124	104100	92623000	2280	2280	2280	2280	30
575	20231124	104000	92554600	2285	2285	2285	2285	0
576	20231124	103900	92554600	2285	2285	2285	2285	107
577	20231124	103800	92310105	2280	2280	2280	2280	0
578	20231124	103700	92310105	2280	2280	2280	2280	100
579	20231124	103600	92082105	2280	2280	2280	2280	0
580	20231124	103500	92082105	2280	2280	2280	2280	408
581	20231124	103400	91151865	2275	2270	2275	2270	25
582	20231124	103300	91095090	2270	2270	2270	2270	0
583	20231124	103200	91095090	2270	2270	2270	2270	0
584	20231124	103100	91095090	2270	2270	2270	2270	0
585	20231124	103000	91095090	2270	2275	2275	2270	1064
586	20231124	102900	88678330	2280	2280	2280	2280	0
587	20231124	102800	88678330	2280	2280	2280	2280	0
588	20231124	102700	88678330	2280	2280	2280	2280	2
589	20231124	102600	88673770	2280	2280	2280	2280	0
590	20231124	102500	88673770	2280	2280	2280	2280	0
591	20231124	102400	88673770	2280	2280	2280	2280	0
592	20231124	102300	88673770	2280	2280	2280	2280	0
593	20231124	102200	88673770	2280	2280	2280	2280	0
594	20231124	102100	88673770	2280	2280	2280	2280	7
595	20231124	102000	88657810	2275	2275	2275	2275	0
596	20231124	101900	88657810	2275	2275	2275	2275	0
597	20231124	101800	88657810	2275	2275	2275	2275	13
598	20231124	101700	88628235	2270	2270	2270	2270	0
599	20231124	101600	88628235	2270	2270	2270	2270	0
600	20231124	101500	88628235	2270	2270	2270	2270	24
601	20231124	101400	88573755	2275	2275	2275	2275	59
602	20231124	101300	88439530	2275	2275	2275	2275	441
603	20231124	101200	87436255	2275	2280	2280	2275	480
604	20231124	101100	86343355	2280	2280	2280	2280	179
605	20231124	101000	85935235	2280	2280	2280	2280	2
606	20231124	100900	85930675	2280	2280	2280	2280	1
607	20231124	100800	85928395	2280	2280	2280	2280	1
608	20231124	100700	85926115	2275	2275	2275	2275	0
609	20231124	100600	85926115	2275	2275	2275	2275	0
610	20231124	100500	85926115	2275	2275	2275	2275	300
611	20231124	100400	85243615	2275	2275	2275	2275	100
612	20231124	100300	85016115	2285	2285	2285	2285	1
613	20231124	100200	85013830	2285	2285	2285	2285	5
614	20231124	100100	85002405	2290	2290	2290	2290	0
615	20231124	100000	85002405	2290	2290	2290	2290	0
616	20231124	095900	85002405	2290	2290	2290	2290	0
617	20231124	095800	85002405	2290	2290	2290	2290	40
618	20231124	095700	84910805	2280	2280	2280	2280	2768
619	20231124	095600	78599765	2280	2280	2280	2280	2282
620	20231124	095500	73396805	2280	2280	2280	2280	1287
621	20231124	095400	70462445	2280	2285	2285	2280	900
622	20231124	095300	68409660	2285	2290	2290	2285	46
623	20231124	095200	68304325	2290	2290	2290	2290	204
624	20231124	095100	67837165	2290	2285	2290	2285	259
625	20231124	095000	67244320	2280	2285	2285	2280	800
626	20231124	094900	65420255	2290	2290	2290	2290	552
627	20231124	094800	64156175	2290	2290	2290	2290	102
628	20231124	094700	63922595	2290	2285	2290	2285	1564
629	20231124	094600	60341455	2285	2285	2285	2285	418
630	20231124	094500	59386325	2285	2285	2285	2285	125
631	20231124	094400	59100700	2290	2285	2290	2285	129
632	20231124	094300	58805670	2285	2285	2285	2285	565
633	20231124	094200	57514645	2285	2285	2290	2285	1253
634	20231124	094100	54649795	2285	2280	2285	2280	1254
635	20231124	094000	51790670	2275	2275	2275	2275	705
636	20231124	093900	50186795	2275	2275	2275	2275	103
637	20231124	093800	49952470	2270	2275	2275	2270	110
638	20231124	093700	49702665	2275	2275	2275	2275	0
639	20231124	093600	49702665	2275	2275	2275	2275	90
640	20231124	093500	49497915	2275	2265	2275	2265	1729
641	20231124	093400	45569175	2270	2265	2270	2265	240
642	20231124	093300	45025525	2265	2265	2265	2265	0
643	20231124	093200	45025525	2265	2265	2265	2265	6
644	20231124	093100	45011935	2265	2265	2265	2265	1
645	20231124	093000	45009670	2265	2255	2265	2255	65
646	20231124	092900	44863075	2265	2265	2265	2265	0
647	20231124	092800	44863075	2265	2255	2265	2255	89
648	20231124	092700	44662230	2265	2255	2265	2250	1888
649	20231124	092600	40404690	2250	2255	2255	2245	5752
650	20231124	092500	27457150	2260	2260	2260	2260	44
651	20231124	092400	27357710	2260	2260	2260	2260	0
652	20231124	092300	27357710	2260	2260	2260	2260	195
653	20231124	092200	26917010	2260	2260	2260	2260	5
654	20231124	092100	26905710	2265	2270	2270	2265	2121
655	20231124	092000	22101595	2270	2270	2270	2270	200
656	20231124	091900	21647595	2270	2270	2270	2270	25
657	20231124	091800	21590845	2270	2270	2275	2270	471
658	20231124	091700	20521660	2270	2270	2270	2270	83
659	20231124	091600	20333250	2265	2270	2270	2265	1467
660	20231124	091500	17004125	2270	2270	2270	2270	307
661	20231124	091400	16307235	2275	2280	2280	2275	724
662	20231124	091300	14659830	2275	2280	2280	2275	96
663	20231124	091200	14440955	2280	2285	2285	2275	618
664	20231124	091100	13034980	2285	2285	2285	2280	1358
665	20231124	091000	9932005	2285	2285	2285	2285	110
666	20231124	090900	9680655	2285	2285	2285	2285	33
667	20231124	090800	9605250	2285	2285	2285	2285	1
668	20231124	090700	9602965	2285	2285	2285	2285	10
669	20231124	090600	9580115	2285	2280	2285	2275	29
670	20231124	090500	9513995	2280	2280	2280	2280	30
671	20231124	090400	9445595	2280	2275	2280	2275	171
672	20231124	090300	9056520	2270	2265	2270	2265	1945
673	20231124	090200	4641895	2265	2255	2265	2255	58
674	20231124	090100	4510885	2265	2260	2265	2255	356
675	20231124	090000	3707910	2270	2255	2270	2255	1644