KissMeData/222810/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	203900	519374450	2250	2250	2250	2250	11847
3	20231124	203800	519374450	2250	2250	2250	2250	0
4	20231124	203700	519374450	2250	2250	2250	2250	0
5	20231124	203600	519374450	2250	2250	2250	2250	0
6	20231124	203500	519374450	2250	2250	2250	2250	0
7	20231124	203400	519374450	2250	2250	2250	2250	0
8	20231124	203300	519374450	2250	2250	2250	2250	0
9	20231124	203200	519374450	2250	2250	2250	2250	0
10	20231124	203100	519374450	2250	2250	2250	2250	0
11	20231124	203000	519374450	2250	2250	2250	2250	0
12	20231124	202900	519374450	2250	2250	2250	2250	0
13	20231124	202800	519374450	2250	2250	2250	2250	0
14	20231124	202700	519374450	2250	2250	2250	2250	0
15	20231124	202600	519374450	2250	2250	2250	2250	0
16	20231124	202500	519374450	2250	2250	2250	2250	0
17	20231124	202400	519374450	2250	2250	2250	2250	0
18	20231124	202300	519374450	2250	2250	2250	2250	0
19	20231124	202200	519374450	2250	2250	2250	2250	0
20	20231124	202100	519374450	2250	2250	2250	2250	0
21	20231124	202000	519374450	2250	2250	2250	2250	0
22	20231124	201900	519374450	2250	2250	2250	2250	0
23	20231124	201800	519374450	2250	2250	2250	2250	0
24	20231124	201700	519374450	2250	2250	2250	2250	0
25	20231124	201600	519374450	2250	2250	2250	2250	0
26	20231124	201500	519374450	2250	2250	2250	2250	0
27	20231124	201400	519374450	2250	2250	2250	2250	0
28	20231124	201300	519374450	2250	2250	2250	2250	0
29	20231124	201200	519374450	2250	2250	2250	2250	0
30	20231124	201100	519374450	2250	2250	2250	2250	0
31	20231124	201000	519374450	2250	2250	2250	2250	0
32	20231124	200900	519374450	2250	2250	2250	2250	11847
33	20231124	200800	519374450	2250	2250	2250	2250	0
34	20231124	200700	519374450	2250	2250	2250	2250	0
35	20231124	200600	519374450	2250	2250	2250	2250	0
36	20231124	200500	519374450	2250	2250	2250	2250	0
37	20231124	200400	519374450	2250	2250	2250	2250	0
38	20231124	200300	519374450	2250	2250	2250	2250	0
39	20231124	200200	519374450	2250	2250	2250	2250	0
40	20231124	200100	519374450	2250	2250	2250	2250	0
41	20231124	200000	519374450	2250	2250	2250	2250	0
42	20231124	195900	519374450	2250	2250	2250	2250	0
43	20231124	195800	519374450	2250	2250	2250	2250	0
44	20231124	195700	519374450	2250	2250	2250	2250	0
45	20231124	195600	519374450	2250	2250	2250	2250	0
46	20231124	195500	519374450	2250	2250	2250	2250	0
47	20231124	195400	519374450	2250	2250	2250	2250	0
48	20231124	195300	519374450	2250	2250	2250	2250	0
49	20231124	195200	519374450	2250	2250	2250	2250	0
50	20231124	195100	519374450	2250	2250	2250	2250	0
51	20231124	195000	519374450	2250	2250	2250	2250	0
52	20231124	194900	519374450	2250	2250	2250	2250	0
53	20231124	194800	519374450	2250	2250	2250	2250	0
54	20231124	194700	519374450	2250	2250	2250	2250	0
55	20231124	194600	519374450	2250	2250	2250	2250	0
56	20231124	194500	519374450	2250	2250	2250	2250	0
57	20231124	194400	519374450	2250	2250	2250	2250	0
58	20231124	194300	519374450	2250	2250	2250	2250	0
59	20231124	194200	519374450	2250	2250	2250	2250	0
60	20231124	194100	519374450	2250	2250	2250	2250	0
61	20231124	194000	519374450	2250	2250	2250	2250	0
62	20231124	193900	519374450	2250	2250	2250	2250	11847
63	20231124	193800	519374450	2250	2250	2250	2250	0
64	20231124	193700	519374450	2250	2250	2250	2250	0
65	20231124	193600	519374450	2250	2250	2250	2250	0
66	20231124	193500	519374450	2250	2250	2250	2250	0
67	20231124	193400	519374450	2250	2250	2250	2250	0
68	20231124	193300	519374450	2250	2250	2250	2250	0
69	20231124	193200	519374450	2250	2250	2250	2250	0
70	20231124	193100	519374450	2250	2250	2250	2250	0
71	20231124	193000	519374450	2250	2250	2250	2250	0
72	20231124	192900	519374450	2250	2250	2250	2250	0
73	20231124	192800	519374450	2250	2250	2250	2250	0
74	20231124	192700	519374450	2250	2250	2250	2250	0
75	20231124	192600	519374450	2250	2250	2250	2250	0
76	20231124	192500	519374450	2250	2250	2250	2250	0
77	20231124	192400	519374450	2250	2250	2250	2250	0
78	20231124	192300	519374450	2250	2250	2250	2250	0
79	20231124	192200	519374450	2250	2250	2250	2250	0
80	20231124	192100	519374450	2250	2250	2250	2250	0
81	20231124	192000	519374450	2250	2250	2250	2250	0
82	20231124	191900	519374450	2250	2250	2250	2250	0
83	20231124	191800	519374450	2250	2250	2250	2250	0
84	20231124	191700	519374450	2250	2250	2250	2250	0
85	20231124	191600	519374450	2250	2250	2250	2250	0
86	20231124	191500	519374450	2250	2250	2250	2250	0
87	20231124	191400	519374450	2250	2250	2250	2250	0
88	20231124	191300	519374450	2250	2250	2250	2250	0
89	20231124	191200	519374450	2250	2250	2250	2250	0
90	20231124	191100	519374450	2250	2250	2250	2250	0
91	20231124	191000	519374450	2250	2250	2250	2250	0
92	20231124	190900	519374450	2250	2250	2250	2250	11847
93	20231124	190800	519374450	2250	2250	2250	2250	0
94	20231124	190700	519374450	2250	2250	2250	2250	0
95	20231124	190600	519374450	2250	2250	2250	2250	0
96	20231124	190500	519374450	2250	2250	2250	2250	0
97	20231124	190400	519374450	2250	2250	2250	2250	0
98	20231124	190300	519374450	2250	2250	2250	2250	0
99	20231124	190200	519374450	2250	2250	2250	2250	0
100	20231124	190100	519374450	2250	2250	2250	2250	0
101	20231124	190000	519374450	2250	2250	2250	2250	0
102	20231124	185900	519374450	2250	2250	2250	2250	0
103	20231124	185800	519374450	2250	2250	2250	2250	0
104	20231124	185700	519374450	2250	2250	2250	2250	0
105	20231124	185600	519374450	2250	2250	2250	2250	0
106	20231124	185500	519374450	2250	2250	2250	2250	0
107	20231124	185400	519374450	2250	2250	2250	2250	0
108	20231124	185300	519374450	2250	2250	2250	2250	0
109	20231124	185200	519374450	2250	2250	2250	2250	0
110	20231124	185100	519374450	2250	2250	2250	2250	0
111	20231124	185000	519374450	2250	2250	2250	2250	0
112	20231124	184900	519374450	2250	2250	2250	2250	0
113	20231124	184800	519374450	2250	2250	2250	2250	0
114	20231124	184700	519374450	2250	2250	2250	2250	0
115	20231124	184600	519374450	2250	2250	2250	2250	0
116	20231124	184500	519374450	2250	2250	2250	2250	0
117	20231124	184400	519374450	2250	2250	2250	2250	0
118	20231124	184300	519374450	2250	2250	2250	2250	0
119	20231124	184200	519374450	2250	2250	2250	2250	0
120	20231124	184100	519374450	2250	2250	2250	2250	0
121	20231124	184000	519374450	2250	2250	2250	2250	0
122	20231124	183900	519374450	2250	2250	2250	2250	11847
123	20231124	183800	519374450	2250	2250	2250	2250	0
124	20231124	183700	519374450	2250	2250	2250	2250	0
125	20231124	183600	519374450	2250	2250	2250	2250	0
126	20231124	183500	519374450	2250	2250	2250	2250	0
127	20231124	183400	519374450	2250	2250	2250	2250	0
128	20231124	183300	519374450	2250	2250	2250	2250	0
129	20231124	183200	519374450	2250	2250	2250	2250	0
130	20231124	183100	519374450	2250	2250	2250	2250	0
131	20231124	183000	519374450	2250	2250	2250	2250	0
132	20231124	182900	519374450	2250	2250	2250	2250	0
133	20231124	182800	519374450	2250	2250	2250	2250	0
134	20231124	182700	519374450	2250	2250	2250	2250	0
135	20231124	182600	519374450	2250	2250	2250	2250	0
136	20231124	182500	519374450	2250	2250	2250	2250	0
137	20231124	182400	519374450	2250	2250	2250	2250	0
138	20231124	182300	519374450	2250	2250	2250	2250	0
139	20231124	182200	519374450	2250	2250	2250	2250	0
140	20231124	182100	519374450	2250	2250	2250	2250	0
141	20231124	182000	519374450	2250	2250	2250	2250	0
142	20231124	181900	519374450	2250	2250	2250	2250	0
143	20231124	181800	519374450	2250	2250	2250	2250	0
144	20231124	181700	519374450	2250	2250	2250	2250	0
145	20231124	181600	519374450	2250	2250	2250	2250	0
146	20231124	181500	519374450	2250	2250	2250	2250	0
147	20231124	181400	519374450	2250	2250	2250	2250	0
148	20231124	181300	519374450	2250	2250	2250	2250	0
149	20231124	181200	519374450	2250	2250	2250	2250	0
150	20231124	181100	519374450	2250	2250	2250	2250	0
151	20231124	181000	519374450	2250	2250	2250	2250	0
152	20231124	180900	519374450	2250	2250	2250	2250	11847
153	20231124	180800	519374450	2250	2250	2250	2250	0
154	20231124	180700	519374450	2250	2250	2250	2250	0
155	20231124	180600	519374450	2250	2250	2250	2250	0
156	20231124	180500	519374450	2250	2250	2250	2250	0
157	20231124	180400	519374450	2250	2250	2250	2250	0
158	20231124	180300	519374450	2250	2250	2250	2250	0
159	20231124	180200	519374450	2250	2250	2250	2250	0
160	20231124	180100	519374450	2250	2250	2250	2250	0
161	20231124	180000	519374450	2250	2250	2250	2250	0
162	20231124	175900	519374450	2250	2250	2250	2250	0
163	20231124	175800	519374450	2250	2250	2250	2250	0
164	20231124	175700	519374450	2250	2250	2250	2250	0
165	20231124	175600	519374450	2250	2250	2250	2250	0
166	20231124	175500	519374450	2250	2250	2250	2250	0
167	20231124	175400	519374450	2250	2250	2250	2250	0
168	20231124	175300	519374450	2250	2250	2250	2250	0
169	20231124	175200	519374450	2250	2250	2250	2250	0
170	20231124	175100	519374450	2250	2250	2250	2250	0
171	20231124	175000	519374450	2250	2250	2250	2250	0
172	20231124	174900	519374450	2250	2250	2250	2250	0
173	20231124	174800	519374450	2250	2250	2250	2250	0
174	20231124	174700	519374450	2250	2250	2250	2250	0
175	20231124	174600	519374450	2250	2250	2250	2250	0
176	20231124	174500	519374450	2250	2250	2250	2250	0
177	20231124	174400	519374450	2250	2250	2250	2250	0
178	20231124	174300	519374450	2250	2250	2250	2250	0
179	20231124	174200	519374450	2250	2250	2250	2250	0
180	20231124	174100	519374450	2250	2250	2250	2250	0
181	20231124	174000	519374450	2250	2250	2250	2250	0
182	20231124	173900	519374450	2250	2250	2250	2250	11847
183	20231124	173800	519374450	2250	2250	2250	2250	0
184	20231124	173700	519374450	2250	2250	2250	2250	0
185	20231124	173600	519374450	2250	2250	2250	2250	0
186	20231124	173500	519374450	2250	2250	2250	2250	0
187	20231124	173400	519374450	2250	2250	2250	2250	0
188	20231124	173300	519374450	2250	2250	2250	2250	0
189	20231124	173200	519374450	2250	2250	2250	2250	0
190	20231124	173100	519374450	2250	2250	2250	2250	0
191	20231124	173000	519374450	2250	2250	2250	2250	0
192	20231124	172900	519374450	2250	2250	2250	2250	0
193	20231124	172800	519374450	2250	2250	2250	2250	0
194	20231124	172700	519374450	2250	2250	2250	2250	0
195	20231124	172600	519374450	2250	2250	2250	2250	0
196	20231124	172500	519374450	2250	2250	2250	2250	0
197	20231124	172400	519374450	2250	2250	2250	2250	0
198	20231124	172300	519374450	2250	2250	2250	2250	0
199	20231124	172200	519374450	2250	2250	2250	2250	0
200	20231124	172100	519374450	2250	2250	2250	2250	0
201	20231124	172000	519374450	2250	2250	2250	2250	0
202	20231124	171900	519374450	2250	2250	2250	2250	0
203	20231124	171800	519374450	2250	2250	2250	2250	0
204	20231124	171700	519374450	2250	2250	2250	2250	0
205	20231124	171600	519374450	2250	2250	2250	2250	0
206	20231124	171500	519374450	2250	2250	2250	2250	0
207	20231124	171400	519374450	2250	2250	2250	2250	0
208	20231124	171300	519374450	2250	2250	2250	2250	0
209	20231124	171200	519374450	2250	2250	2250	2250	0
210	20231124	171100	519374450	2250	2250	2250	2250	0
211	20231124	171000	519374450	2250	2250	2250	2250	0
212	20231124	170900	519374450	2250	2250	2250	2250	11847
213	20231124	170800	519374450	2250	2250	2250	2250	0
214	20231124	170700	519374450	2250	2250	2250	2250	0
215	20231124	170600	519374450	2250	2250	2250	2250	0
216	20231124	170500	519374450	2250	2250	2250	2250	0
217	20231124	170400	519374450	2250	2250	2250	2250	0
218	20231124	170300	519374450	2250	2250	2250	2250	0
219	20231124	170200	519374450	2250	2250	2250	2250	0
220	20231124	170100	519374450	2250	2250	2250	2250	0
221	20231124	170000	519374450	2250	2250	2250	2250	0
222	20231124	165900	519374450	2250	2250	2250	2250	0
223	20231124	165800	519374450	2250	2250	2250	2250	0
224	20231124	165700	519374450	2250	2250	2250	2250	0
225	20231124	165600	519374450	2250	2250	2250	2250	0
226	20231124	165500	519374450	2250	2250	2250	2250	0
227	20231124	165400	519374450	2250	2250	2250	2250	0
228	20231124	165300	519374450	2250	2250	2250	2250	0
229	20231124	165200	519374450	2250	2250	2250	2250	0
230	20231124	165100	519374450	2250	2250	2250	2250	0
231	20231124	165000	519374450	2250	2250	2250	2250	0
232	20231124	164900	519374450	2250	2250	2250	2250	0
233	20231124	164800	519374450	2250	2250	2250	2250	0
234	20231124	164700	519374450	2250	2250	2250	2250	0
235	20231124	164600	519374450	2250	2250	2250	2250	0
236	20231124	164500	519374450	2250	2250	2250	2250	0
237	20231124	164400	519374450	2250	2250	2250	2250	0
238	20231124	164300	519374450	2250	2250	2250	2250	0
239	20231124	164200	519374450	2250	2250	2250	2250	0
240	20231124	164100	519374450	2250	2250	2250	2250	0
241	20231124	164000	519374450	2250	2250	2250	2250	0
242	20231124	163900	519374450	2250	2250	2250	2250	11847
243	20231124	163800	519374450	2250	2250	2250	2250	0
244	20231124	163700	519374450	2250	2250	2250	2250	0
245	20231124	163600	519374450	2250	2250	2250	2250	0
246	20231124	163500	519374450	2250	2250	2250	2250	0
247	20231124	163400	519374450	2250	2250	2250	2250	0
248	20231124	163300	519374450	2250	2250	2250	2250	0
249	20231124	163200	519374450	2250	2250	2250	2250	0
250	20231124	163100	519374450	2250	2250	2250	2250	0
251	20231124	163000	519374450	2250	2250	2250	2250	0
252	20231124	162900	519374450	2250	2250	2250	2250	0
253	20231124	162800	519374450	2250	2250	2250	2250	0
254	20231124	162700	519374450	2250	2250	2250	2250	0
255	20231124	162600	519374450	2250	2250	2250	2250	0
256	20231124	162500	519374450	2250	2250	2250	2250	0
257	20231124	162400	519374450	2250	2250	2250	2250	0
258	20231124	162300	519374450	2250	2250	2250	2250	0
259	20231124	162200	519374450	2250	2250	2250	2250	0
260	20231124	162100	519374450	2250	2250	2250	2250	0
261	20231124	162000	519374450	2250	2250	2250	2250	0
262	20231124	161900	519374450	2250	2250	2250	2250	0
263	20231124	161800	519374450	2250	2250	2250	2250	0
264	20231124	161700	519374450	2250	2250	2250	2250	0
265	20231124	161600	519374450	2250	2250	2250	2250	0
266	20231124	161500	519374450	2250	2250	2250	2250	0
267	20231124	161400	519374450	2250	2250	2250	2250	0
268	20231124	161300	519374450	2250	2250	2250	2250	0
269	20231124	161200	519374450	2250	2250	2250	2250	0
270	20231124	161100	519374450	2250	2250	2250	2250	0
271	20231124	161000	519374450	2250	2250	2250	2250	0
272	20231124	160900	519374450	2250	2250	2250	2250	11847
273	20231124	160800	519374450	2250	2250	2250	2250	0
274	20231124	160700	519374450	2250	2250	2250	2250	0
275	20231124	160600	519374450	2250	2250	2250	2250	0
276	20231124	160500	519374450	2250	2250	2250	2250	0
277	20231124	160400	519374450	2250	2250	2250	2250	0
278	20231124	160300	519374450	2250	2250	2250	2250	0
279	20231124	160200	519374450	2250	2250	2250	2250	0
280	20231124	160100	519374450	2250	2250	2250	2250	0
281	20231124	160000	519374450	2250	2250	2250	2250	0
282	20231124	155900	519374450	2250	2250	2250	2250	0
283	20231124	155800	519374450	2250	2250	2250	2250	0
284	20231124	155700	519374450	2250	2250	2250	2250	0
285	20231124	155600	519374450	2250	2250	2250	2250	0
286	20231124	155500	519374450	2250	2250	2250	2250	0
287	20231124	155400	519374450	2250	2250	2250	2250	0
288	20231124	155300	519374450	2250	2250	2250	2250	0
289	20231124	155200	519374450	2250	2250	2250	2250	0
290	20231124	155100	519374450	2250	2250	2250	2250	0
291	20231124	155000	519374450	2250	2250	2250	2250	0
292	20231124	154900	519374450	2250	2250	2250	2250	0
293	20231124	154800	519374450	2250	2250	2250	2250	0
294	20231124	154700	519374450	2250	2250	2250	2250	0
295	20231124	154600	519374450	2250	2250	2250	2250	0
296	20231124	154500	519374450	2250	2250	2250	2250	0
297	20231124	154400	519374450	2250	2250	2250	2250	0
298	20231124	154300	519374450	2250	2250	2250	2250	0
299	20231124	154200	519374450	2250	2250	2250	2250	0
300	20231124	154100	519374450	2250	2250	2250	2250	0
301	20231124	154000	519374450	2250	2250	2250	2250	0
302	20231124	153900	519374450	2250	2250	2250	2250	11847
303	20231124	153800	519374450	2250	2250	2250	2250	0
304	20231124	153700	519374450	2250	2250	2250	2250	0
305	20231124	153600	519374450	2250	2250	2250	2250	0
306	20231124	153500	519374450	2250	2250	2250	2250	0
307	20231124	153400	519374450	2250	2250	2250	2250	0
308	20231124	153300	519374450	2250	2250	2250	2250	0
309	20231124	153200	519374450	2250	2250	2250	2250	0
310	20231124	153100	519374450	2250	2250	2250	2250	0
311	20231124	153000	519374450	2250	2250	2250	2250	11847
312	20231124	152900	492718700	2270	2270	2270	2270	0
313	20231124	152800	492718700	2270	2270	2270	2270	0
314	20231124	152700	492718700	2270	2270	2270	2270	0
315	20231124	152600	492718700	2270	2270	2270	2270	0
316	20231124	152500	492718700	2270	2270	2270	2270	0
317	20231124	152400	492718700	2270	2270	2270	2270	0
318	20231124	152300	492718700	2270	2270	2270	2270	0
319	20231124	152200	492718700	2270	2270	2270	2270	0
320	20231124	152100	492718700	2270	2270	2270	2270	0
321	20231124	152000	492718700	2270	2270	2270	2270	0
322	20231124	151900	492718700	2270	2250	2270	2250	589
323	20231124	151800	491385670	2270	2250	2270	2250	14
324	20231124	151700	491354130	2270	2255	2270	2255	7245
325	20231124	151600	474970695	2250	2255	2255	2250	141
326	20231124	151500	474653415	2250	2250	2250	2250	0
327	20231124	151400	474653415	2250	2250	2250	2250	4564
328	20231124	151300	464384415	2250	2255	2255	2250	1748
329	20231124	151200	460451370	2260	2245	2260	2245	496
330	20231124	151100	459333870	2245	2250	2250	2245	577
331	20231124	151000	458035890	2255	2250	2255	2250	3121
332	20231124	150900	451013620	2255	2255	2255	2255	0
333	20231124	150800	451013620	2255	2255	2255	2255	7
334	20231124	150700	450997835	2255	2255	2255	2255	595
335	20231124	150600	449656110	2260	2260	2260	2260	162
336	20231124	150500	449289990	2260	2255	2260	2255	54
337	20231124	150400	449168200	2260	2260	2260	2260	300
338	20231124	150300	448490200	2260	2260	2260	2260	1327
339	20231124	150200	445491180	2260	2260	2260	2260	0
340	20231124	150100	445491180	2260	2260	2260	2260	0
341	20231124	150000	445491180	2260	2265	2265	2260	3200
342	20231124	145900	438249180	2265	2265	2265	2265	0
343	20231124	145800	438249180	2265	2265	2265	2265	0
344	20231124	145700	438249180	2265	2265	2265	2265	0
345	20231124	145600	438249180	2265	2265	2265	2265	105
346	20231124	145500	438011355	2250	2250	2250	2250	0
347	20231124	145400	438011355	2250	2250	2250	2250	50
348	20231124	145300	437898855	2275	2275	2275	2275	0
349	20231124	145200	437898855	2275	2275	2275	2275	0
350	20231124	145100	437898855	2275	2275	2275	2275	0
351	20231124	145000	437898855	2275	2250	2275	2250	6158
352	20231124	144900	424037190	2250	2250	2250	2250	0
353	20231124	144800	424037190	2250	2250	2250	2250	0
354	20231124	144700	424037190	2250	2250	2250	2250	1
355	20231124	144600	424034940	2255	2255	2255	2255	0
356	20231124	144500	424034940	2255	2255	2255	2255	0
357	20231124	144400	424034940	2255	2255	2255	2255	400
358	20231124	144300	423132940	2255	2255	2255	2255	0
359	20231124	144200	423132940	2255	2255	2255	2255	0
360	20231124	144100	423132940	2255	2255	2255	2255	1517
361	20231124	144000	419712105	2255	2255	2255	2255	0
362	20231124	143900	419712105	2255	2255	2255	2255	0
363	20231124	143800	419712105	2255	2255	2255	2255	1
364	20231124	143700	419709850	2255	2260	2260	2255	2580
365	20231124	143600	413885630	2260	2260	2260	2260	100
366	20231124	143500	413659630	2260	2260	2260	2260	294
367	20231124	143400	412995190	2260	2260	2260	2260	2119
368	20231124	143300	408206250	2270	2270	2270	2270	300
369	20231124	143200	407525250	2275	2275	2275	2275	0
370	20231124	143100	407525250	2275	2275	2275	2275	0
371	20231124	143000	407525250	2275	2275	2275	2275	0
372	20231124	142900	407525250	2275	2275	2275	2275	0
373	20231124	142800	407525250	2275	2275	2275	2275	0
374	20231124	142700	407525250	2275	2275	2275	2275	0
375	20231124	142600	407525250	2275	2275	2275	2275	0
376	20231124	142500	407525250	2275	2275	2275	2275	24
377	20231124	142400	407470650	2275	2275	2275	2275	350
378	20231124	142300	406674400	2275	2275	2275	2275	193
379	20231124	142200	406235325	2275	2280	2280	2275	10
380	20231124	142100	406212550	2280	2280	2280	2280	343
381	20231124	142000	405430510	2285	2275	2285	2275	152
382	20231124	141900	405084690	2285	2285	2285	2275	394
383	20231124	141800	404185300	2280	2275	2280	2275	7781
384	20231124	141700	386458020	2275	2270	2275	2270	343
385	20231124	141600	385678860	2270	2270	2270	2270	2771
386	20231124	141500	379388690	2285	2285	2285	2285	0
387	20231124	141400	379388690	2285	2280	2285	2280	12665
388	20231124	141300	350507750	2280	2270	2280	2270	11675
389	20231124	141200	323942705	2270	2265	2270	2250	14385
390	20231124	141100	291395580	2265	2260	2265	2260	2872
391	20231124	141000	284899925	2250	2250	2250	2250	83
392	20231124	140900	284713175	2250	2250	2250	2250	0
393	20231124	140800	284713175	2250	2250	2250	2250	0
394	20231124	140700	284713175	2250	2250	2250	2250	0
395	20231124	140600	284713175	2250	2255	2255	2250	442
396	20231124	140500	283718535	2250	2250	2250	2250	0
397	20231124	140400	283718535	2250	2250	2250	2250	0
398	20231124	140300	283718535	2250	2255	2255	2250	33
399	20231124	140200	283644280	2250	2250	2250	2250	443
400	20231124	140100	282647530	2250	2250	2250	2250	0
401	20231124	140000	282647530	2250	2250	2250	2250	0
402	20231124	135900	282647530	2250	2250	2250	2250	0
403	20231124	135800	282647530	2250	2250	2250	2250	100
404	20231124	135700	282422530	2250	2250	2250	2250	0
405	20231124	135600	282422530	2250	2250	2250	2250	0
406	20231124	135500	282422530	2250	2250	2250	2250	133
407	20231124	135400	282123280	2250	2255	2255	2250	1000
408	20231124	135300	279870325	2260	2260	2260	2260	0
409	20231124	135200	279870325	2260	2260	2260	2260	1
410	20231124	135100	279868065	2250	2250	2250	2250	0
411	20231124	135000	279868065	2250	2250	2250	2250	0
412	20231124	134900	279868065	2250	2250	2250	2250	3173
413	20231124	134800	272728815	2250	2250	2250	2250	68
414	20231124	134700	272575815	2250	2250	2250	2250	2000
415	20231124	134600	268075815	2260	2260	2260	2260	0
416	20231124	134500	268075815	2260	2260	2260	2260	8
417	20231124	134400	268057735	2260	2260	2260	2260	0
418	20231124	134300	268057735	2260	2260	2260	2260	0
419	20231124	134200	268057735	2260	2260	2260	2260	0
420	20231124	134100	268057735	2260	2260	2260	2260	1000
421	20231124	134000	265797735	2260	2260	2260	2260	0
422	20231124	133900	265797735	2260	2260	2260	2260	0
423	20231124	133800	265797735	2260	2260	2260	2260	0
424	20231124	133700	265797735	2260	2260	2260	2260	0
425	20231124	133600	265797735	2260	2255	2260	2250	1331
426	20231124	133500	262799855	2250	2250	2250	2250	0
427	20231124	133400	262799855	2250	2255	2260	2250	1484
428	20231124	133300	259456640	2260	2260	2260	2260	0
429	20231124	133200	259456640	2260	2260	2260	2260	1
430	20231124	133100	259454380	2250	2250	2250	2250	500
431	20231124	133000	258329380	2255	2255	2255	2255	0
432	20231124	132900	258329380	2255	2255	2255	2255	0
433	20231124	132800	258329380	2255	2255	2255	2255	0
434	20231124	132700	258329380	2255	2255	2255	2255	326
435	20231124	132600	257594250	2255	2255	2255	2255	1115
436	20231124	132500	255079925	2255	2255	2255	2255	0
437	20231124	132400	255079925	2255	2255	2255	2255	1
438	20231124	132300	255077670	2255	2255	2255	2255	0
439	20231124	132200	255077670	2255	2255	2255	2255	0
440	20231124	132100	255077670	2255	2255	2255	2255	0
441	20231124	132000	255077670	2255	2255	2255	2255	0
442	20231124	131900	255077670	2255	2255	2255	2255	0
443	20231124	131800	255077670	2255	2255	2255	2255	0
444	20231124	131700	255077670	2255	2255	2255	2255	295
445	20231124	131600	254412445	2255	2255	2255	2255	0
446	20231124	131500	254412445	2255	2255	2255	2255	0
447	20231124	131400	254412445	2255	2255	2255	2255	0
448	20231124	131300	254412445	2255	2255	2255	2255	0
449	20231124	131200	254412445	2255	2255	2255	2255	0
450	20231124	131100	254412445	2255	2255	2255	2255	0
451	20231124	131000	254412445	2255	2255	2255	2255	0
452	20231124	130900	254412445	2255	2255	2255	2255	0
453	20231124	130800	254412445	2255	2255	2255	2255	0
454	20231124	130700	254412445	2255	2255	2255	2255	9
455	20231124	130600	254392150	2255	2255	2255	2255	0
456	20231124	130500	254392150	2255	2255	2255	2255	1
457	20231124	130400	254389895	2255	2255	2255	2255	200
458	20231124	130300	253938895	2250	2250	2250	2250	0
459	20231124	130200	253938895	2250	2250	2250	2250	0
460	20231124	130100	253938895	2250	2250	2250	2250	0
461	20231124	130000	253938895	2250	2250	2250	2250	100
462	20231124	125900	253713895	2250	2250	2250	2250	122
463	20231124	125800	253439395	2250	2250	2250	2250	12
464	20231124	125700	253412395	2255	2255	2255	2255	0
465	20231124	125600	253412395	2255	2255	2255	2255	0
466	20231124	125500	253412395	2255	2255	2255	2255	2
467	20231124	125400	253407885	2250	2250	2250	2250	2
468	20231124	125300	253403385	2250	2255	2255	2250	1432
469	20231124	125200	250178830	2260	2260	2260	2260	650
470	20231124	125100	248709830	2255	2255	2255	2255	544
471	20231124	125000	247483110	2260	2260	2260	2260	0
472	20231124	124900	247483110	2260	2260	2260	2260	0
473	20231124	124800	247483110	2260	2260	2260	2260	0
474	20231124	124700	247483110	2260	2260	2260	2260	0
475	20231124	124600	247483110	2260	2260	2260	2260	44
476	20231124	124500	247383670	2255	2255	2255	2255	0
477	20231124	124400	247383670	2255	2255	2255	2255	0
478	20231124	124300	247383670	2255	2255	2255	2255	0
479	20231124	124200	247383670	2255	2255	2255	2255	240
480	20231124	124100	246842470	2255	2255	2255	2255	0
481	20231124	124000	246842470	2255	2255	2255	2255	0
482	20231124	123900	246842470	2255	2255	2255	2255	0
483	20231124	123800	246842470	2255	2255	2255	2250	4966
484	20231124	123700	235663155	2250	2250	2250	2250	0
485	20231124	123600	235663155	2250	2250	2250	2250	0
486	20231124	123500	235663155	2250	2250	2250	2250	0
487	20231124	123400	235663155	2250	2250	2250	2250	0
488	20231124	123300	235663155	2250	2250	2250	2250	0
489	20231124	123200	235663155	2250	2250	2250	2250	0
490	20231124	123100	235663155	2250	2250	2250	2250	0
491	20231124	123000	235663155	2250	2250	2250	2250	0
492	20231124	122900	235663155	2250	2250	2250	2250	0
493	20231124	122800	235663155	2250	2250	2250	2250	0
494	20231124	122700	235663155	2250	2250	2250	2250	0
495	20231124	122600	235663155	2250	2250	2250	2250	50
496	20231124	122500	235550655	2250	2250	2250	2250	600
497	20231124	122400	234200655	2270	2270	2270	2270	0
498	20231124	122300	234200655	2270	2270	2270	2270	0
499	20231124	122200	234200655	2270	2270	2270	2270	0
500	20231124	122100	234200655	2270	2270	2270	2270	0
501	20231124	122000	234200655	2270	2270	2270	2270	0
502	20231124	121900	234200655	2270	2270	2270	2270	0
503	20231124	121800	234200655	2270	2270	2270	2270	0
504	20231124	121700	234200655	2270	2270	2270	2270	0
505	20231124	121600	234200655	2270	2270	2270	2270	0
506	20231124	121500	234200655	2270	2270	2270	2270	1
507	20231124	121400	234198385	2270	2270	2270	2270	0
508	20231124	121300	234198385	2270	2270	2270	2270	0
509	20231124	121200	234198385	2270	2270	2270	2270	329
510	20231124	121100	233451555	2250	2250	2250	2250	663
511	20231124	121000	231959805	2270	2270	2270	2270	0
512	20231124	120900	231959805	2270	2270	2270	2270	2
513	20231124	120800	231955265	2270	2270	2270	2270	0
514	20231124	120700	231955265	2270	2270	2270	2270	0
515	20231124	120600	231955265	2270	2270	2270	2270	0
516	20231124	120500	231955265	2270	2255	2270	2245	4510
517	20231124	120400	221813460	2270	2270	2270	2270	0
518	20231124	120300	221813460	2270	2270	2270	2270	6
519	20231124	120200	221799840	2275	2275	2275	2275	0
520	20231124	120100	221799840	2275	2275	2275	2275	0
521	20231124	120000	221799840	2275	2275	2275	2275	0
522	20231124	115900	221799840	2275	2275	2275	2275	0
523	20231124	115800	221799840	2275	2275	2275	2275	0
524	20231124	115700	221799840	2275	2275	2275	2275	100
525	20231124	115600	221572340	2275	2275	2275	2275	0
526	20231124	115500	221572340	2275	2275	2275	2275	0
527	20231124	115400	221572340	2275	2275	2275	2275	1
528	20231124	115300	221570065	2250	2255	2255	2250	950
529	20231124	115200	219432075	2255	2255	2255	2255	1
530	20231124	115100	219429820	2255	2255	2255	2255	1
531	20231124	115000	219427565	2275	2275	2275	2275	14
532	20231124	114900	219395715	2275	2275	2275	2275	0
533	20231124	114800	219395715	2275	2275	2275	2275	0
534	20231124	114700	219395715	2275	2275	2275	2275	0
535	20231124	114600	219395715	2275	2275	2275	2275	1
536	20231124	114500	219393440	2255	2255	2255	2255	0
537	20231124	114400	219393440	2255	2255	2255	2255	7508
538	20231124	114300	202462900	2255	2260	2260	2255	1570
539	20231124	114200	198915050	2260	2260	2260	2260	1784
540	20231124	114100	194883210	2275	2275	2275	2275	0
541	20231124	114000	194883210	2275	2275	2275	2275	0
542	20231124	113900	194883210	2275	2275	2275	2275	0
543	20231124	113800	194883210	2275	2275	2275	2275	0
544	20231124	113700	194883210	2275	2275	2275	2275	0
545	20231124	113600	194883210	2275	2275	2275	2275	1
546	20231124	113500	194880935	2275	2275	2275	2275	0
547	20231124	113400	194880935	2275	2275	2275	2275	0
548	20231124	113300	194880935	2275	2275	2275	2275	132
549	20231124	113200	194580635	2275	2275	2275	2275	0
550	20231124	113100	194580635	2275	2260	2275	2260	2
551	20231124	113000	194576100	2260	2260	2260	2260	0
552	20231124	112900	194576100	2260	2275	2275	2260	247
553	20231124	112800	194015365	2275	2270	2275	2270	96
554	20231124	112700	193796990	2270	2270	2270	2270	0
555	20231124	112600	193796990	2270	2270	2270	2270	5
556	20231124	112500	193785640	2270	2270	2270	2270	0
557	20231124	112400	193785640	2270	2270	2270	2270	0
558	20231124	112300	193785640	2270	2270	2270	2270	0
559	20231124	112200	193785640	2270	2270	2270	2270	42
560	20231124	112100	193690300	2270	2270	2270	2270	613
561	20231124	112000	192298790	2270	2270	2270	2270	0
562	20231124	111900	192298790	2270	2270	2270	2270	200
563	20231124	111800	191844790	2260	2260	2260	2260	0
564	20231124	111700	191844790	2260	2260	2260	2260	0
565	20231124	111600	191844790	2260	2260	2260	2260	0
566	20231124	111500	191844790	2260	2260	2260	2260	90
567	20231124	111400	191641390	2260	2260	2260	2260	51
568	20231124	111300	191526130	2270	2270	2270	2270	0
569	20231124	111200	191526130	2270	2270	2270	2270	0
570	20231124	111100	191526130	2270	2270	2270	2270	0
571	20231124	111000	191526130	2270	2270	2270	2270	0
572	20231124	110900	191526130	2270	2270	2270	2270	0
573	20231124	110800	191526130	2270	2270	2270	2270	0
574	20231124	110700	191526130	2270	2270	2270	2270	10
575	20231124	110600	191503430	2270	2270	2270	2270	5
576	20231124	110500	191492080	2270	2270	2270	2270	0
577	20231124	110400	191492080	2270	2270	2270	2270	0
578	20231124	110300	191492080	2270	2260	2270	2255	3119
579	20231124	110200	184439745	2270	2270	2270	2270	0
580	20231124	110100	184439745	2270	2270	2270	2270	224
581	20231124	110000	183931265	2275	2275	2275	2275	2
582	20231124	105900	183926715	2275	2275	2275	2275	0
583	20231124	105800	183926715	2275	2275	2275	2275	0
584	20231124	105700	183926715	2275	2275	2275	2275	10
585	20231124	105600	183903965	2275	2275	2275	2275	1561
586	20231124	105500	180352690	2275	2275	2275	2275	0
587	20231124	105400	180352690	2275	2275	2275	2275	0
588	20231124	105300	180352690	2275	2270	2275	2270	600
589	20231124	105200	178987695	2275	2270	2275	2270	1666
590	20231124	105100	175198600	2275	2275	2275	2275	0
591	20231124	105000	175198600	2275	2275	2275	2275	0
592	20231124	104900	175198600	2275	2260	2275	2260	300
593	20231124	104800	174519820	2265	2265	2265	2265	0
594	20231124	104700	174519820	2265	2265	2265	2265	0
595	20231124	104600	174519820	2265	2265	2265	2265	168
596	20231124	104500	174139300	2265	2265	2265	2265	1
597	20231124	104400	174137035	2265	2265	2265	2265	104
598	20231124	104300	173901475	2265	2265	2265	2265	0
599	20231124	104200	173901475	2265	2265	2265	2265	952
600	20231124	104100	171745195	2265	2265	2265	2265	0
601	20231124	104000	171745195	2265	2265	2265	2265	0
602	20231124	103900	171745195	2265	2265	2265	2265	0
603	20231124	103800	171745195	2265	2265	2265	2265	0
604	20231124	103700	171745195	2265	2265	2265	2265	0
605	20231124	103600	171745195	2265	2265	2265	2265	0
606	20231124	103500	171745195	2265	2265	2265	2265	0
607	20231124	103400	171745195	2265	2265	2265	2265	102
608	20231124	103300	171514165	2265	2265	2265	2265	0
609	20231124	103200	171514165	2265	2275	2275	2265	22
610	20231124	103100	171464225	2275	2265	2275	2265	2
611	20231124	103000	171459685	2265	2265	2265	2265	0
612	20231124	102900	171459685	2265	2265	2265	2265	0
613	20231124	102800	171459685	2265	2265	2265	2265	0
614	20231124	102700	171459685	2265	2265	2265	2265	0
615	20231124	102600	171459685	2265	2265	2265	2265	36
616	20231124	102500	171378145	2270	2270	2270	2270	0
617	20231124	102400	171378145	2270	2270	2270	2270	64
618	20231124	102300	171232865	2280	2280	2280	2280	0
619	20231124	102200	171232865	2280	2280	2280	2280	0
620	20231124	102100	171232865	2280	2280	2280	2280	0
621	20231124	102000	171232865	2280	2280	2280	2280	663
622	20231124	101900	169721225	2280	2275	2280	2275	5625
623	20231124	101800	156897255	2275	2275	2275	2275	53
624	20231124	101700	156776680	2275	2275	2275	2275	0
625	20231124	101600	156776680	2275	2255	2275	2255	6675
626	20231124	101500	141642695	2255	2255	2255	2255	0
627	20231124	101400	141642695	2255	2260	2260	2255	2408
628	20231124	101300	136201230	2270	2270	2270	2270	0
629	20231124	101200	136201230	2270	2270	2270	2270	0
630	20231124	101100	136201230	2270	2270	2270	2270	0
631	20231124	101000	136201230	2270	2270	2270	2270	50
632	20231124	100900	136087730	2270	2270	2270	2270	3700
633	20231124	100800	127688730	2270	2270	2270	2270	10
634	20231124	100700	127666030	2275	2275	2275	2275	1
635	20231124	100600	127663755	2270	2270	2270	2270	423
636	20231124	100500	126703545	2275	2275	2275	2275	0
637	20231124	100400	126703545	2275	2275	2275	2275	1
638	20231124	100300	126701270	2275	2275	2275	2275	0
639	20231124	100200	126701270	2275	2275	2275	2275	399
640	20231124	100100	125793545	2275	2275	2275	2275	1
641	20231124	100000	125791270	2260	2265	2265	2260	183
642	20231124	095900	125377665	2275	2275	2275	2275	0
643	20231124	095800	125377665	2275	2265	2275	2265	372
644	20231124	095700	124534235	2265	2265	2265	2265	0
645	20231124	095600	124534235	2265	2270	2270	2265	800
646	20231124	095500	122720435	2275	2265	2275	2265	1560
647	20231124	095400	119183735	2270	2270	2270	2270	900
648	20231124	095300	117140735	2275	2275	2275	2275	2
649	20231124	095200	117136185	2270	2270	2270	2270	0
650	20231124	095100	117136185	2270	2270	2270	2270	200
651	20231124	095000	116682185	2270	2275	2280	2270	1016
652	20231124	094900	114369385	2275	2275	2275	2275	0
653	20231124	094800	114369385	2275	2275	2275	2275	37
654	20231124	094700	114285210	2280	2275	2280	2275	33
655	20231124	094600	114210045	2275	2280	2280	2275	1976
656	20231124	094500	109710805	2280	2285	2285	2280	275
657	20231124	094400	109082955	2280	2285	2285	2280	101
658	20231124	094300	108852670	2285	2285	2285	2285	5
659	20231124	094200	108841245	2285	2290	2290	2285	781
660	20231124	094100	107056655	2290	2265	2290	2265	11969
661	20231124	094000	79778720	2275	2275	2275	2275	1133
662	20231124	093900	77201145	2275	2275	2275	2275	30
663	20231124	093800	77132895	2275	2275	2275	2275	331
664	20231124	093700	76379870	2265	2270	2270	2265	200
665	20231124	093600	75926370	2275	2280	2280	2275	297
666	20231124	093500	75250055	2280	2285	2285	2280	1441
667	20231124	093400	71957375	2285	2275	2285	2275	302
668	20231124	093300	71270305	2285	2275	2285	2275	5730
669	20231124	093200	58207505	2275	2270	2275	2270	551
670	20231124	093100	56956730	2270	2270	2270	2270	5
671	20231124	093000	56945380	2265	2260	2265	2260	901
672	20231124	092900	54906875	2260	2260	2260	2260	100
673	20231124	092800	54680875	2265	2265	2265	2265	0
674	20231124	092700	54680875	2265	2260	2265	2260	74
675	20231124	092600	54513610	2260	2260	2260	2260	0
676	20231124	092500	54513610	2260	2265	2265	2260	693
677	20231124	092400	52944450	2260	2260	2260	2260	4
678	20231124	092300	52935410	2275	2275	2275	2275	0
679	20231124	092200	52935410	2275	2275	2275	2275	1
680	20231124	092100	52933135	2255	2270	2270	2255	21
681	20231124	092000	52885480	2260	2265	2265	2260	1229
682	20231124	091900	50107805	2285	2280	2285	2280	400
683	20231124	091800	49195665	2280	2265	2280	2265	456
684	20231124	091700	48160730	2265	2270	2275	2265	1574
685	20231124	091600	44584955	2270	2265	2270	2265	1177
686	20231124	091500	41913285	2260	2255	2260	2245	4712
687	20231124	091400	31292200	2255	2255	2255	2255	5
688	20231124	091300	31280925	2250	2250	2250	2250	445
689	20231124	091200	30279675	2245	2245	2245	2245	583
690	20231124	091100	28970840	2245	2250	2250	2245	1540
691	20231124	091000	25513440	2255	2250	2255	2250	50
692	20231124	090900	25400695	2255	2240	2255	2240	142
693	20231124	090800	25082055	2245	2245	2245	2240	1491
694	20231124	090700	21737210	2250	2250	2250	2245	2100
695	20231124	090600	17012460	2250	2235	2255	2235	2359
696	20231124	090500	11710010	2260	2230	2260	2230	2500
697	20231124	090400	6066010	2260	2250	2260	2250	135
698	20231124	090300	5762250	2250	2250	2250	2250	0
699	20231124	090200	5762250	2250	2250	2250	2250	1805
700	20231124	090100	1701000	2250	2250	2250	2250	2
701	20231124	090000	1696500	2250	2250	2250	2250	754