KissMeData/232830/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	204200	286281335	3595	3595	3595	3595	488
3	20231124	204100	286281335	3595	3595	3595	3595	0
4	20231124	204000	286281335	3595	3595	3595	3595	0
5	20231124	203900	286281335	3595	3595	3595	3595	0
6	20231124	203800	286281335	3595	3595	3595	3595	0
7	20231124	203700	286281335	3595	3595	3595	3595	0
8	20231124	203600	286281335	3595	3595	3595	3595	0
9	20231124	203500	286281335	3595	3595	3595	3595	0
10	20231124	203400	286281335	3595	3595	3595	3595	0
11	20231124	203300	286281335	3595	3595	3595	3595	0
12	20231124	203200	286281335	3595	3595	3595	3595	0
13	20231124	203100	286281335	3595	3595	3595	3595	0
14	20231124	203000	286281335	3595	3595	3595	3595	0
15	20231124	202900	286281335	3595	3595	3595	3595	0
16	20231124	202800	286281335	3595	3595	3595	3595	0
17	20231124	202700	286281335	3595	3595	3595	3595	0
18	20231124	202600	286281335	3595	3595	3595	3595	0
19	20231124	202500	286281335	3595	3595	3595	3595	0
20	20231124	202400	286281335	3595	3595	3595	3595	0
21	20231124	202300	286281335	3595	3595	3595	3595	0
22	20231124	202200	286281335	3595	3595	3595	3595	0
23	20231124	202100	286281335	3595	3595	3595	3595	0
24	20231124	202000	286281335	3595	3595	3595	3595	0
25	20231124	201900	286281335	3595	3595	3595	3595	0
26	20231124	201800	286281335	3595	3595	3595	3595	0
27	20231124	201700	286281335	3595	3595	3595	3595	0
28	20231124	201600	286281335	3595	3595	3595	3595	0
29	20231124	201500	286281335	3595	3595	3595	3595	0
30	20231124	201400	286281335	3595	3595	3595	3595	0
31	20231124	201300	286281335	3595	3595	3595	3595	0
32	20231124	201200	286281335	3595	3595	3595	3595	488
33	20231124	201100	286281335	3595	3595	3595	3595	0
34	20231124	201000	286281335	3595	3595	3595	3595	0
35	20231124	200900	286281335	3595	3595	3595	3595	0
36	20231124	200800	286281335	3595	3595	3595	3595	0
37	20231124	200700	286281335	3595	3595	3595	3595	0
38	20231124	200600	286281335	3595	3595	3595	3595	0
39	20231124	200500	286281335	3595	3595	3595	3595	0
40	20231124	200400	286281335	3595	3595	3595	3595	0
41	20231124	200300	286281335	3595	3595	3595	3595	0
42	20231124	200200	286281335	3595	3595	3595	3595	0
43	20231124	200100	286281335	3595	3595	3595	3595	0
44	20231124	200000	286281335	3595	3595	3595	3595	0
45	20231124	195900	286281335	3595	3595	3595	3595	0
46	20231124	195800	286281335	3595	3595	3595	3595	0
47	20231124	195700	286281335	3595	3595	3595	3595	0
48	20231124	195600	286281335	3595	3595	3595	3595	0
49	20231124	195500	286281335	3595	3595	3595	3595	0
50	20231124	195400	286281335	3595	3595	3595	3595	0
51	20231124	195300	286281335	3595	3595	3595	3595	0
52	20231124	195200	286281335	3595	3595	3595	3595	0
53	20231124	195100	286281335	3595	3595	3595	3595	0
54	20231124	195000	286281335	3595	3595	3595	3595	0
55	20231124	194900	286281335	3595	3595	3595	3595	0
56	20231124	194800	286281335	3595	3595	3595	3595	0
57	20231124	194700	286281335	3595	3595	3595	3595	0
58	20231124	194600	286281335	3595	3595	3595	3595	0
59	20231124	194500	286281335	3595	3595	3595	3595	0
60	20231124	194400	286281335	3595	3595	3595	3595	0
61	20231124	194300	286281335	3595	3595	3595	3595	0
62	20231124	194200	286281335	3595	3595	3595	3595	488
63	20231124	194100	286281335	3595	3595	3595	3595	0
64	20231124	194000	286281335	3595	3595	3595	3595	0
65	20231124	193900	286281335	3595	3595	3595	3595	0
66	20231124	193800	286281335	3595	3595	3595	3595	0
67	20231124	193700	286281335	3595	3595	3595	3595	0
68	20231124	193600	286281335	3595	3595	3595	3595	0
69	20231124	193500	286281335	3595	3595	3595	3595	0
70	20231124	193400	286281335	3595	3595	3595	3595	0
71	20231124	193300	286281335	3595	3595	3595	3595	0
72	20231124	193200	286281335	3595	3595	3595	3595	0
73	20231124	193100	286281335	3595	3595	3595	3595	0
74	20231124	193000	286281335	3595	3595	3595	3595	0
75	20231124	192900	286281335	3595	3595	3595	3595	0
76	20231124	192800	286281335	3595	3595	3595	3595	0
77	20231124	192700	286281335	3595	3595	3595	3595	0
78	20231124	192600	286281335	3595	3595	3595	3595	0
79	20231124	192500	286281335	3595	3595	3595	3595	0
80	20231124	192400	286281335	3595	3595	3595	3595	0
81	20231124	192300	286281335	3595	3595	3595	3595	0
82	20231124	192200	286281335	3595	3595	3595	3595	0
83	20231124	192100	286281335	3595	3595	3595	3595	0
84	20231124	192000	286281335	3595	3595	3595	3595	0
85	20231124	191900	286281335	3595	3595	3595	3595	0
86	20231124	191800	286281335	3595	3595	3595	3595	0
87	20231124	191700	286281335	3595	3595	3595	3595	0
88	20231124	191600	286281335	3595	3595	3595	3595	0
89	20231124	191500	286281335	3595	3595	3595	3595	0
90	20231124	191400	286281335	3595	3595	3595	3595	0
91	20231124	191300	286281335	3595	3595	3595	3595	0
92	20231124	191200	286281335	3595	3595	3595	3595	488
93	20231124	191100	286281335	3595	3595	3595	3595	0
94	20231124	191000	286281335	3595	3595	3595	3595	0
95	20231124	190900	286281335	3595	3595	3595	3595	0
96	20231124	190800	286281335	3595	3595	3595	3595	0
97	20231124	190700	286281335	3595	3595	3595	3595	0
98	20231124	190600	286281335	3595	3595	3595	3595	0
99	20231124	190500	286281335	3595	3595	3595	3595	0
100	20231124	190400	286281335	3595	3595	3595	3595	0
101	20231124	190300	286281335	3595	3595	3595	3595	0
102	20231124	190200	286281335	3595	3595	3595	3595	0
103	20231124	190100	286281335	3595	3595	3595	3595	0
104	20231124	190000	286281335	3595	3595	3595	3595	0
105	20231124	185900	286281335	3595	3595	3595	3595	0
106	20231124	185800	286281335	3595	3595	3595	3595	0
107	20231124	185700	286281335	3595	3595	3595	3595	0
108	20231124	185600	286281335	3595	3595	3595	3595	0
109	20231124	185500	286281335	3595	3595	3595	3595	0
110	20231124	185400	286281335	3595	3595	3595	3595	0
111	20231124	185300	286281335	3595	3595	3595	3595	0
112	20231124	185200	286281335	3595	3595	3595	3595	0
113	20231124	185100	286281335	3595	3595	3595	3595	0
114	20231124	185000	286281335	3595	3595	3595	3595	0
115	20231124	184900	286281335	3595	3595	3595	3595	0
116	20231124	184800	286281335	3595	3595	3595	3595	0
117	20231124	184700	286281335	3595	3595	3595	3595	0
118	20231124	184600	286281335	3595	3595	3595	3595	0
119	20231124	184500	286281335	3595	3595	3595	3595	0
120	20231124	184400	286281335	3595	3595	3595	3595	0
121	20231124	184300	286281335	3595	3595	3595	3595	0
122	20231124	184200	286281335	3595	3595	3595	3595	488
123	20231124	184100	286281335	3595	3595	3595	3595	0
124	20231124	184000	286281335	3595	3595	3595	3595	0
125	20231124	183900	286281335	3595	3595	3595	3595	0
126	20231124	183800	286281335	3595	3595	3595	3595	0
127	20231124	183700	286281335	3595	3595	3595	3595	0
128	20231124	183600	286281335	3595	3595	3595	3595	0
129	20231124	183500	286281335	3595	3595	3595	3595	0
130	20231124	183400	286281335	3595	3595	3595	3595	0
131	20231124	183300	286281335	3595	3595	3595	3595	0
132	20231124	183200	286281335	3595	3595	3595	3595	0
133	20231124	183100	286281335	3595	3595	3595	3595	0
134	20231124	183000	286281335	3595	3595	3595	3595	0
135	20231124	182900	286281335	3595	3595	3595	3595	0
136	20231124	182800	286281335	3595	3595	3595	3595	0
137	20231124	182700	286281335	3595	3595	3595	3595	0
138	20231124	182600	286281335	3595	3595	3595	3595	0
139	20231124	182500	286281335	3595	3595	3595	3595	0
140	20231124	182400	286281335	3595	3595	3595	3595	0
141	20231124	182300	286281335	3595	3595	3595	3595	0
142	20231124	182200	286281335	3595	3595	3595	3595	0
143	20231124	182100	286281335	3595	3595	3595	3595	0
144	20231124	182000	286281335	3595	3595	3595	3595	0
145	20231124	181900	286281335	3595	3595	3595	3595	0
146	20231124	181800	286281335	3595	3595	3595	3595	0
147	20231124	181700	286281335	3595	3595	3595	3595	0
148	20231124	181600	286281335	3595	3595	3595	3595	0
149	20231124	181500	286281335	3595	3595	3595	3595	0
150	20231124	181400	286281335	3595	3595	3595	3595	0
151	20231124	181300	286281335	3595	3595	3595	3595	0
152	20231124	181200	286281335	3595	3595	3595	3595	488
153	20231124	181100	286281335	3595	3595	3595	3595	0
154	20231124	181000	286281335	3595	3595	3595	3595	0
155	20231124	180900	286281335	3595	3595	3595	3595	0
156	20231124	180800	286281335	3595	3595	3595	3595	0
157	20231124	180700	286281335	3595	3595	3595	3595	0
158	20231124	180600	286281335	3595	3595	3595	3595	0
159	20231124	180500	286281335	3595	3595	3595	3595	0
160	20231124	180400	286281335	3595	3595	3595	3595	0
161	20231124	180300	286281335	3595	3595	3595	3595	0
162	20231124	180200	286281335	3595	3595	3595	3595	0
163	20231124	180100	286281335	3595	3595	3595	3595	0
164	20231124	180000	286281335	3595	3595	3595	3595	0
165	20231124	175900	286281335	3595	3595	3595	3595	0
166	20231124	175800	286281335	3595	3595	3595	3595	0
167	20231124	175700	286281335	3595	3595	3595	3595	0
168	20231124	175600	286281335	3595	3595	3595	3595	0
169	20231124	175500	286281335	3595	3595	3595	3595	0
170	20231124	175400	286281335	3595	3595	3595	3595	0
171	20231124	175300	286281335	3595	3595	3595	3595	0
172	20231124	175200	286281335	3595	3595	3595	3595	0
173	20231124	175100	286281335	3595	3595	3595	3595	0
174	20231124	175000	286281335	3595	3595	3595	3595	0
175	20231124	174900	286281335	3595	3595	3595	3595	0
176	20231124	174800	286281335	3595	3595	3595	3595	0
177	20231124	174700	286281335	3595	3595	3595	3595	0
178	20231124	174600	286281335	3595	3595	3595	3595	0
179	20231124	174500	286281335	3595	3595	3595	3595	0
180	20231124	174400	286281335	3595	3595	3595	3595	0
181	20231124	174300	286281335	3595	3595	3595	3595	0
182	20231124	174200	286281335	3595	3595	3595	3595	488
183	20231124	174100	286281335	3595	3595	3595	3595	0
184	20231124	174000	286281335	3595	3595	3595	3595	0
185	20231124	173900	286281335	3595	3595	3595	3595	0
186	20231124	173800	286281335	3595	3595	3595	3595	0
187	20231124	173700	286281335	3595	3595	3595	3595	0
188	20231124	173600	286281335	3595	3595	3595	3595	0
189	20231124	173500	286281335	3595	3595	3595	3595	0
190	20231124	173400	286281335	3595	3595	3595	3595	0
191	20231124	173300	286281335	3595	3595	3595	3595	0
192	20231124	173200	286281335	3595	3595	3595	3595	0
193	20231124	173100	286281335	3595	3595	3595	3595	0
194	20231124	173000	286281335	3595	3595	3595	3595	0
195	20231124	172900	286281335	3595	3595	3595	3595	0
196	20231124	172800	286281335	3595	3595	3595	3595	0
197	20231124	172700	286281335	3595	3595	3595	3595	0
198	20231124	172600	286281335	3595	3595	3595	3595	0
199	20231124	172500	286281335	3595	3595	3595	3595	0
200	20231124	172400	286281335	3595	3595	3595	3595	0
201	20231124	172300	286281335	3595	3595	3595	3595	0
202	20231124	172200	286281335	3595	3595	3595	3595	0
203	20231124	172100	286281335	3595	3595	3595	3595	0
204	20231124	172000	286281335	3595	3595	3595	3595	0
205	20231124	171900	286281335	3595	3595	3595	3595	0
206	20231124	171800	286281335	3595	3595	3595	3595	0
207	20231124	171700	286281335	3595	3595	3595	3595	0
208	20231124	171600	286281335	3595	3595	3595	3595	0
209	20231124	171500	286281335	3595	3595	3595	3595	0
210	20231124	171400	286281335	3595	3595	3595	3595	0
211	20231124	171300	286281335	3595	3595	3595	3595	0
212	20231124	171200	286281335	3595	3595	3595	3595	488
213	20231124	171100	286281335	3595	3595	3595	3595	0
214	20231124	171000	286281335	3595	3595	3595	3595	0
215	20231124	170900	286281335	3595	3595	3595	3595	0
216	20231124	170800	286281335	3595	3595	3595	3595	0
217	20231124	170700	286281335	3595	3595	3595	3595	0
218	20231124	170600	286281335	3595	3595	3595	3595	0
219	20231124	170500	286281335	3595	3595	3595	3595	0
220	20231124	170400	286281335	3595	3595	3595	3595	0
221	20231124	170300	286281335	3595	3595	3595	3595	0
222	20231124	170200	286281335	3595	3595	3595	3595	0
223	20231124	170100	286281335	3595	3595	3595	3595	0
224	20231124	170000	286281335	3595	3595	3595	3595	0
225	20231124	165900	286281335	3595	3595	3595	3595	0
226	20231124	165800	286281335	3595	3595	3595	3595	0
227	20231124	165700	286281335	3595	3595	3595	3595	0
228	20231124	165600	286281335	3595	3595	3595	3595	0
229	20231124	165500	286281335	3595	3595	3595	3595	0
230	20231124	165400	286281335	3595	3595	3595	3595	0
231	20231124	165300	286281335	3595	3595	3595	3595	0
232	20231124	165200	286281335	3595	3595	3595	3595	0
233	20231124	165100	286281335	3595	3595	3595	3595	0
234	20231124	165000	286281335	3595	3595	3595	3595	0
235	20231124	164900	286281335	3595	3595	3595	3595	0
236	20231124	164800	286281335	3595	3595	3595	3595	0
237	20231124	164700	286281335	3595	3595	3595	3595	0
238	20231124	164600	286281335	3595	3595	3595	3595	0
239	20231124	164500	286281335	3595	3595	3595	3595	0
240	20231124	164400	286281335	3595	3595	3595	3595	0
241	20231124	164300	286281335	3595	3595	3595	3595	0
242	20231124	164200	286281335	3595	3595	3595	3595	488
243	20231124	164100	286281335	3595	3595	3595	3595	0
244	20231124	164000	286281335	3595	3595	3595	3595	0
245	20231124	163900	286281335	3595	3595	3595	3595	0
246	20231124	163800	286281335	3595	3595	3595	3595	0
247	20231124	163700	286281335	3595	3595	3595	3595	0
248	20231124	163600	286281335	3595	3595	3595	3595	0
249	20231124	163500	286281335	3595	3595	3595	3595	0
250	20231124	163400	286281335	3595	3595	3595	3595	0
251	20231124	163300	286281335	3595	3595	3595	3595	0
252	20231124	163200	286281335	3595	3595	3595	3595	0
253	20231124	163100	286281335	3595	3595	3595	3595	0
254	20231124	163000	286281335	3595	3595	3595	3595	0
255	20231124	162900	286281335	3595	3595	3595	3595	0
256	20231124	162800	286281335	3595	3595	3595	3595	0
257	20231124	162700	286281335	3595	3595	3595	3595	0
258	20231124	162600	286281335	3595	3595	3595	3595	0
259	20231124	162500	286281335	3595	3595	3595	3595	0
260	20231124	162400	286281335	3595	3595	3595	3595	0
261	20231124	162300	286281335	3595	3595	3595	3595	0
262	20231124	162200	286281335	3595	3595	3595	3595	0
263	20231124	162100	286281335	3595	3595	3595	3595	0
264	20231124	162000	286281335	3595	3595	3595	3595	0
265	20231124	161900	286281335	3595	3595	3595	3595	0
266	20231124	161800	286281335	3595	3595	3595	3595	0
267	20231124	161700	286281335	3595	3595	3595	3595	0
268	20231124	161600	286281335	3595	3595	3595	3595	0
269	20231124	161500	286281335	3595	3595	3595	3595	0
270	20231124	161400	286281335	3595	3595	3595	3595	0
271	20231124	161300	286281335	3595	3595	3595	3595	0
272	20231124	161200	286281335	3595	3595	3595	3595	488
273	20231124	161100	286281335	3595	3595	3595	3595	0
274	20231124	161000	286281335	3595	3595	3595	3595	0
275	20231124	160900	286281335	3595	3595	3595	3595	0
276	20231124	160800	286281335	3595	3595	3595	3595	0
277	20231124	160700	286281335	3595	3595	3595	3595	0
278	20231124	160600	286281335	3595	3595	3595	3595	0
279	20231124	160500	286281335	3595	3595	3595	3595	0
280	20231124	160400	286281335	3595	3595	3595	3595	0
281	20231124	160300	286281335	3595	3595	3595	3595	0
282	20231124	160200	286281335	3595	3595	3595	3595	0
283	20231124	160100	286281335	3595	3595	3595	3595	0
284	20231124	160000	286281335	3595	3595	3595	3595	0
285	20231124	155900	286281335	3595	3595	3595	3595	0
286	20231124	155800	286281335	3595	3595	3595	3595	0
287	20231124	155700	286281335	3595	3595	3595	3595	0
288	20231124	155600	286281335	3595	3595	3595	3595	0
289	20231124	155500	286281335	3595	3595	3595	3595	0
290	20231124	155400	286281335	3595	3595	3595	3595	0
291	20231124	155300	286281335	3595	3595	3595	3595	0
292	20231124	155200	286281335	3595	3595	3595	3595	0
293	20231124	155100	286281335	3595	3595	3595	3595	0
294	20231124	155000	286281335	3595	3595	3595	3595	0
295	20231124	154900	286281335	3595	3595	3595	3595	0
296	20231124	154800	286281335	3595	3595	3595	3595	0
297	20231124	154700	286281335	3595	3595	3595	3595	0
298	20231124	154600	286281335	3595	3595	3595	3595	0
299	20231124	154500	286281335	3595	3595	3595	3595	0
300	20231124	154400	286281335	3595	3595	3595	3595	0
301	20231124	154300	286281335	3595	3595	3595	3595	0
302	20231124	154200	286281335	3595	3595	3595	3595	488
303	20231124	154100	286281335	3595	3595	3595	3595	0
304	20231124	154000	286281335	3595	3595	3595	3595	0
305	20231124	153900	286281335	3595	3595	3595	3595	0
306	20231124	153800	286281335	3595	3595	3595	3595	0
307	20231124	153700	286281335	3595	3595	3595	3595	0
308	20231124	153600	286281335	3595	3595	3595	3595	0
309	20231124	153500	286281335	3595	3595	3595	3595	0
310	20231124	153400	286281335	3595	3595	3595	3595	0
311	20231124	153300	286281335	3595	3595	3595	3595	0
312	20231124	153200	286281335	3595	3595	3595	3595	0
313	20231124	153100	286281335	3595	3595	3595	3595	0
314	20231124	153000	286281335	3595	3595	3595	3595	488
315	20231124	152900	284526975	3580	3580	3580	3580	0
316	20231124	152800	284526975	3580	3580	3580	3580	0
317	20231124	152700	284526975	3580	3580	3580	3580	0
318	20231124	152600	284526975	3580	3580	3580	3580	0
319	20231124	152500	284526975	3580	3580	3580	3580	0
320	20231124	152400	284526975	3580	3580	3580	3580	0
321	20231124	152300	284526975	3580	3580	3580	3580	0
322	20231124	152200	284526975	3580	3580	3580	3580	0
323	20231124	152100	284526975	3580	3580	3580	3580	0
324	20231124	152000	284526975	3580	3580	3580	3580	0
325	20231124	151900	284526975	3580	3575	3580	3575	5375
326	20231124	151800	265284570	3580	3580	3580	3575	692
327	20231124	151700	262807445	3585	3585	3585	3585	2
328	20231124	151600	262800275	3590	3590	3590	3590	101
329	20231124	151500	262437685	3590	3590	3590	3590	200
330	20231124	151400	261719685	3595	3595	3595	3595	10
331	20231124	151300	261683735	3575	3580	3580	3575	424
332	20231124	151200	260167525	3575	3580	3580	3575	2672
333	20231124	151100	250606580	3595	3595	3595	3595	0
334	20231124	151000	250606580	3595	3585	3595	3585	1063
335	20231124	150900	246795525	3590	3590	3590	3590	790
336	20231124	150800	243959425	3590	3590	3590	3590	500
337	20231124	150700	242164425	3590	3590	3590	3590	193
338	20231124	150600	241471555	3585	3590	3590	3585	194
339	20231124	150500	240775540	3590	3590	3590	3590	90
340	20231124	150400	240452440	3590	3590	3590	3590	100
341	20231124	150300	240093440	3590	3590	3595	3590	63
342	20231124	150200	239867020	3595	3590	3595	3590	220
343	20231124	150100	239076720	3590	3595	3595	3590	30
344	20231124	150000	238968920	3590	3590	3590	3590	0
345	20231124	145900	238968920	3590	3595	3595	3590	18
346	20231124	145800	238904270	3595	3595	3595	3590	22
347	20231124	145700	238825240	3590	3590	3590	3590	50
348	20231124	145600	238645740	3595	3590	3595	3590	21
349	20231124	145500	238570345	3595	3585	3595	3585	15
350	20231124	145400	238516495	3590	3590	3590	3590	80
351	20231124	145300	238229295	3590	3590	3590	3590	45
352	20231124	145200	238067745	3595	3585	3595	3585	1738
353	20231124	145100	231832005	3595	3595	3595	3595	1015
354	20231124	145000	228183080	3595	3595	3595	3595	0
355	20231124	144900	228183080	3595	3580	3595	3580	632
356	20231124	144800	225914760	3580	3590	3590	3580	4331
357	20231124	144700	210399150	3595	3595	3595	3595	0
358	20231124	144600	210399150	3595	3585	3595	3585	528
359	20231124	144500	208501260	3590	3595	3595	3590	1474
360	20231124	144400	203209580	3610	3610	3610	3610	0
361	20231124	144300	203209580	3610	3610	3610	3610	0
362	20231124	144200	203209580	3610	3610	3610	3610	0
363	20231124	144100	203209580	3610	3610	3610	3610	0
364	20231124	144000	203209580	3610	3590	3610	3590	5
365	20231124	143900	203191610	3590	3600	3600	3590	420
366	20231124	143800	201681610	3610	3610	3610	3610	0
367	20231124	143700	201681610	3610	3610	3610	3610	0
368	20231124	143600	201681610	3610	3610	3610	3610	0
369	20231124	143500	201681610	3610	3610	3610	3610	282
370	20231124	143400	200663590	3610	3610	3610	3610	0
371	20231124	143300	200663590	3610	3610	3610	3610	1
372	20231124	143200	200659980	3595	3595	3595	3595	0
373	20231124	143100	200659980	3595	3600	3600	3595	1187
374	20231124	143000	196391870	3610	3610	3610	3610	0
375	20231124	142900	196391870	3610	3610	3610	3610	5
376	20231124	142800	196373820	3610	3610	3610	3610	0
377	20231124	142700	196373820	3610	3610	3610	3610	0
378	20231124	142600	196373820	3610	3610	3610	3610	31
379	20231124	142500	196261910	3610	3600	3610	3600	295
380	20231124	142400	195199520	3600	3600	3600	3600	4
381	20231124	142300	195185120	3595	3600	3600	3595	9
382	20231124	142200	195152740	3600	3600	3600	3600	2
383	20231124	142100	195145540	3600	3600	3600	3600	0
384	20231124	142000	195145540	3600	3600	3600	3600	10
385	20231124	141900	195109540	3600	3595	3600	3595	2
386	20231124	141800	195102345	3590	3590	3590	3590	50
387	20231124	141700	194922845	3585	3605	3605	3585	11320
388	20231124	141600	154223810	3610	3610	3610	3610	0
389	20231124	141500	154223810	3610	3610	3610	3610	0
390	20231124	141400	154223810	3610	3605	3610	3605	1385
391	20231124	141300	149230880	3610	3610	3610	3610	7
392	20231124	141200	149205610	3615	3615	3615	3615	0
393	20231124	141100	149205610	3615	3615	3615	3615	0
394	20231124	141000	149205610	3615	3615	3615	3615	0
395	20231124	140900	149205610	3615	3615	3615	3615	0
396	20231124	140800	149205610	3615	3615	3615	3615	0
397	20231124	140700	149205610	3615	3615	3615	3615	17
398	20231124	140600	149144155	3615	3615	3615	3615	1
399	20231124	140500	149140540	3615	3615	3615	3615	0
400	20231124	140400	149140540	3615	3615	3615	3615	0
401	20231124	140300	149140540	3615	3615	3615	3615	7
402	20231124	140200	149115235	3615	3615	3615	3615	151
403	20231124	140100	148569370	3615	3615	3615	3615	0
404	20231124	140000	148569370	3615	3615	3615	3615	0
405	20231124	135900	148569370	3615	3615	3615	3615	1
406	20231124	135800	148565755	3600	3600	3600	3600	200
407	20231124	135700	147845755	3600	3615	3615	3600	70
408	20231124	135600	147593690	3615	3615	3615	3615	0
409	20231124	135500	147593690	3615	3615	3615	3615	2
410	20231124	135400	147586460	3615	3615	3615	3615	1
411	20231124	135300	147582845	3605	3605	3605	3605	0
412	20231124	135200	147582845	3605	3605	3605	3605	473
413	20231124	135100	145877680	3625	3625	3625	3625	0
414	20231124	135000	145877680	3625	3625	3625	3625	0
415	20231124	134900	145877680	3625	3625	3625	3625	0
416	20231124	134800	145877680	3625	3620	3625	3620	11
417	20231124	134700	145837855	3625	3625	3625	3625	0
418	20231124	134600	145837855	3625	3625	3625	3625	0
419	20231124	134500	145837855	3625	3625	3625	3625	0
420	20231124	134400	145837855	3625	3625	3625	3625	0
421	20231124	134300	145837855	3625	3625	3625	3625	28
422	20231124	134200	145736355	3625	3625	3625	3625	1
423	20231124	134100	145732730	3625	3625	3625	3625	1
424	20231124	134000	145729105	3620	3620	3620	3620	60
425	20231124	133900	145511905	3620	3620	3620	3620	0
426	20231124	133800	145511905	3620	3620	3620	3620	0
427	20231124	133700	145511905	3620	3620	3620	3620	0
428	20231124	133600	145511905	3620	3620	3620	3620	50
429	20231124	133500	145330905	3620	3620	3620	3620	0
430	20231124	133400	145330905	3620	3620	3620	3620	0
431	20231124	133300	145330905	3620	3615	3620	3615	50
432	20231124	133200	145150140	3610	3610	3610	3610	290
433	20231124	133100	144103240	3610	3610	3610	3610	20
434	20231124	133000	144031040	3610	3610	3610	3610	0
435	20231124	132900	144031040	3610	3610	3610	3610	201
436	20231124	132800	143305430	3610	3610	3610	3610	4
437	20231124	132700	143290990	3610	3610	3610	3610	0
438	20231124	132600	143290990	3610	3610	3610	3610	20
439	20231124	132500	143218790	3610	3610	3610	3610	30
440	20231124	132400	143110490	3610	3610	3610	3610	1000
441	20231124	132300	139500490	3605	3605	3605	3605	528
442	20231124	132200	137597050	3605	3605	3605	3605	928
443	20231124	132100	134251610	3610	3610	3610	3610	0
444	20231124	132000	134251610	3610	3610	3610	3610	0
445	20231124	131900	134251610	3610	3610	3610	3610	0
446	20231124	131800	134251610	3610	3610	3610	3610	0
447	20231124	131700	134251610	3610	3610	3610	3610	150
448	20231124	131600	133710110	3610	3610	3610	3610	180
449	20231124	131500	133060310	3610	3610	3610	3610	0
450	20231124	131400	133060310	3610	3610	3610	3610	0
451	20231124	131300	133060310	3610	3610	3610	3610	0
452	20231124	131200	133060310	3610	3610	3610	3610	0
453	20231124	131100	133060310	3610	3615	3615	3610	3020
454	20231124	131000	122143025	3620	3620	3620	3620	0
455	20231124	130900	122143025	3620	3620	3620	3620	4
456	20231124	130800	122128545	3615	3615	3615	3615	0
457	20231124	130700	122128545	3615	3615	3615	3615	2
458	20231124	130600	122121315	3610	3610	3610	3610	0
459	20231124	130500	122121315	3610	3610	3610	3610	0
460	20231124	130400	122121315	3610	3610	3610	3610	0
461	20231124	130300	122121315	3610	3610	3610	3610	0
462	20231124	130200	122121315	3610	3610	3610	3610	0
463	20231124	130100	122121315	3610	3610	3610	3610	0
464	20231124	130000	122121315	3610	3610	3610	3610	0
465	20231124	125900	122121315	3610	3610	3610	3610	0
466	20231124	125800	122121315	3610	3610	3610	3610	0
467	20231124	125700	122121315	3610	3615	3615	3610	700
468	20231124	125600	119594065	3615	3615	3615	3615	123
469	20231124	125500	119149420	3615	3615	3615	3615	30
470	20231124	125400	119040970	3620	3620	3620	3620	12
471	20231124	125300	118997530	3625	3625	3625	3625	0
472	20231124	125200	118997530	3625	3625	3625	3625	0
473	20231124	125100	118997530	3625	3625	3625	3625	0
474	20231124	125000	118997530	3625	3625	3625	3625	0
475	20231124	124900	118997530	3625	3625	3625	3625	0
476	20231124	124800	118997530	3625	3625	3625	3625	0
477	20231124	124700	118997530	3625	3625	3625	3625	0
478	20231124	124600	118997530	3625	3625	3625	3625	0
479	20231124	124500	118997530	3625	3625	3625	3625	0
480	20231124	124400	118997530	3625	3625	3625	3625	0
481	20231124	124300	118997530	3625	3625	3625	3625	0
482	20231124	124200	118997530	3625	3625	3625	3625	0
483	20231124	124100	118997530	3625	3625	3625	3625	0
484	20231124	124000	118997530	3625	3625	3625	3625	0
485	20231124	123900	118997530	3625	3625	3625	3625	0
486	20231124	123800	118997530	3625	3625	3625	3625	0
487	20231124	123700	118997530	3625	3625	3625	3625	50
488	20231124	123600	118816280	3625	3625	3625	3625	50
489	20231124	123500	118635030	3625	3625	3625	3625	0
490	20231124	123400	118635030	3625	3625	3625	3625	0
491	20231124	123300	118635030	3625	3625	3625	3625	1
492	20231124	123200	118631405	3625	3625	3625	3625	0
493	20231124	123100	118631405	3625	3625	3625	3625	0
494	20231124	123000	118631405	3625	3625	3625	3625	0
495	20231124	122900	118631405	3625	3625	3625	3625	0
496	20231124	122800	118631405	3625	3625	3625	3625	0
497	20231124	122700	118631405	3625	3620	3625	3620	98
498	20231124	122600	118276170	3620	3615	3620	3615	100
499	20231124	122500	117914655	3615	3615	3615	3615	0
500	20231124	122400	117914655	3615	3615	3615	3615	0
501	20231124	122300	117914655	3615	3620	3620	3615	27
502	20231124	122200	117816955	3620	3620	3620	3620	10
503	20231124	122100	117780755	3620	3620	3620	3615	281
504	20231124	122000	116764520	3620	3620	3620	3620	0
505	20231124	121900	116764520	3620	3620	3620	3620	0
506	20231124	121800	116764520	3620	3620	3620	3620	0
507	20231124	121700	116764520	3620	3620	3620	3620	0
508	20231124	121600	116764520	3620	3620	3620	3620	0
509	20231124	121500	116764520	3620	3620	3620	3620	0
510	20231124	121400	116764520	3620	3620	3620	3620	0
511	20231124	121300	116764520	3620	3620	3620	3620	93
512	20231124	121200	116427860	3620	3620	3620	3620	0
513	20231124	121100	116427860	3620	3620	3620	3620	0
514	20231124	121000	116427860	3620	3620	3620	3620	0
515	20231124	120900	116427860	3620	3620	3620	3620	0
516	20231124	120800	116427860	3620	3620	3620	3620	0
517	20231124	120700	116427860	3620	3620	3620	3620	62
518	20231124	120600	116203420	3615	3615	3615	3615	0
519	20231124	120500	116203420	3615	3615	3615	3615	0
520	20231124	120400	116203420	3615	3615	3615	3615	0
521	20231124	120300	116203420	3615	3615	3615	3615	0
522	20231124	120200	116203420	3615	3615	3615	3615	8
523	20231124	120100	116174500	3610	3610	3610	3610	0
524	20231124	120000	116174500	3610	3610	3610	3610	0
525	20231124	115900	116174500	3610	3610	3610	3610	100
526	20231124	115800	115813500	3610	3610	3610	3610	0
527	20231124	115700	115813500	3610	3610	3610	3610	78
528	20231124	115600	115531920	3610	3610	3610	3610	257
529	20231124	115500	114604150	3615	3615	3615	3615	0
530	20231124	115400	114604150	3615	3615	3615	3615	0
531	20231124	115300	114604150	3615	3615	3615	3615	37
532	20231124	115200	114470395	3615	3615	3615	3615	0
533	20231124	115100	114470395	3615	3615	3615	3615	11
534	20231124	115000	114430630	3615	3615	3615	3615	0
535	20231124	114900	114430630	3615	3615	3615	3615	0
536	20231124	114800	114430630	3615	3615	3615	3615	0
537	20231124	114700	114430630	3615	3615	3615	3615	0
538	20231124	114600	114430630	3615	3615	3615	3615	755
539	20231124	114500	111701305	3615	3615	3615	3615	0
540	20231124	114400	111701305	3615	3615	3615	3615	0
541	20231124	114300	111701305	3615	3615	3615	3615	10
542	20231124	114200	111665155	3615	3615	3615	3615	1
543	20231124	114100	111661540	3610	3610	3610	3610	0
544	20231124	114000	111661540	3610	3610	3610	3610	0
545	20231124	113900	111661540	3610	3610	3610	3610	0
546	20231124	113800	111661540	3610	3610	3610	3610	0
547	20231124	113700	111661540	3610	3610	3610	3610	316
548	20231124	113600	110520780	3615	3615	3615	3615	14
549	20231124	113500	110470170	3615	3615	3615	3615	9
550	20231124	113400	110437635	3610	3610	3610	3610	0
551	20231124	113300	110437635	3610	3610	3610	3610	184
552	20231124	113200	109773395	3610	3610	3610	3610	0
553	20231124	113100	109773395	3610	3610	3610	3610	20
554	20231124	113000	109701195	3610	3610	3610	3610	0
555	20231124	112900	109701195	3610	3610	3610	3610	4
556	20231124	112800	109686755	3605	3605	3605	3605	1000
557	20231124	112700	106081755	3605	3605	3605	3605	13
558	20231124	112600	106034890	3610	3610	3610	3610	0
559	20231124	112500	106034890	3610	3610	3610	3610	0
560	20231124	112400	106034890	3610	3610	3610	3610	1792
561	20231124	112300	99565770	3610	3610	3610	3610	0
562	20231124	112200	99565770	3610	3615	3615	3610	35
563	20231124	112100	99439395	3615	3615	3615	3615	65
564	20231124	112000	99204420	3615	3615	3615	3615	45
565	20231124	111900	99041745	3615	3615	3615	3615	0
566	20231124	111800	99041745	3615	3615	3615	3615	0
567	20231124	111700	99041745	3615	3615	3615	3615	383
568	20231124	111600	97657200	3615	3615	3615	3615	0
569	20231124	111500	97657200	3615	3615	3615	3615	53
570	20231124	111400	97465605	3615	3615	3615	3615	0
571	20231124	111300	97465605	3615	3615	3615	3615	1
572	20231124	111200	97461990	3615	3615	3615	3615	0
573	20231124	111100	97461990	3615	3615	3615	3615	0
574	20231124	111000	97461990	3615	3615	3615	3615	0
575	20231124	110900	97461990	3615	3615	3615	3615	0
576	20231124	110800	97461990	3615	3615	3615	3615	0
577	20231124	110700	97461990	3615	3615	3615	3615	0
578	20231124	110600	97461990	3615	3625	3625	3615	11
579	20231124	110500	97422125	3615	3615	3615	3615	0
580	20231124	110400	97422125	3615	3620	3620	3615	3000
581	20231124	110300	86574450	3620	3620	3620	3620	0
582	20231124	110200	86574450	3620	3620	3620	3620	0
583	20231124	110100	86574450	3620	3620	3620	3620	0
584	20231124	110000	86574450	3620	3620	3620	3620	0
585	20231124	105900	86574450	3620	3620	3620	3620	0
586	20231124	105800	86574450	3620	3620	3620	3620	0
587	20231124	105700	86574450	3620	3620	3620	3620	0
588	20231124	105600	86574450	3620	3620	3620	3620	0
589	20231124	105500	86574450	3620	3620	3620	3620	0
590	20231124	105400	86574450	3620	3620	3620	3620	0
591	20231124	105300	86574450	3620	3620	3620	3620	0
592	20231124	105200	86574450	3620	3620	3620	3620	23
593	20231124	105100	86491190	3620	3620	3620	3620	0
594	20231124	105000	86491190	3620	3620	3620	3620	43
595	20231124	104900	86335530	3630	3630	3630	3630	0
596	20231124	104800	86335530	3630	3620	3630	3620	7
597	20231124	104700	86310180	3620	3620	3620	3620	0
598	20231124	104600	86310180	3620	3620	3620	3620	0
599	20231124	104500	86310180	3620	3620	3620	3620	0
600	20231124	104400	86310180	3620	3620	3620	3620	246
601	20231124	104300	85419660	3620	3620	3620	3620	5
602	20231124	104200	85401560	3620	3620	3620	3615	525
603	20231124	104100	83501070	3625	3625	3625	3625	365
604	20231124	104000	82177945	3625	3625	3625	3625	2
605	20231124	103900	82170695	3625	3625	3625	3625	0
606	20231124	103800	82170695	3625	3625	3625	3625	0
607	20231124	103700	82170695	3625	3625	3625	3625	0
608	20231124	103600	82170695	3625	3625	3625	3625	0
609	20231124	103500	82170695	3625	3630	3630	3625	31
610	20231124	103400	82058315	3630	3625	3630	3625	331
611	20231124	103300	80858435	3630	3630	3630	3630	0
612	20231124	103200	80858435	3630	3630	3630	3630	10
613	20231124	103100	80822135	3630	3630	3630	3630	0
614	20231124	103000	80822135	3630	3630	3630	3630	31
615	20231124	102900	80709605	3630	3630	3630	3630	1
616	20231124	102800	80705975	3630	3630	3630	3630	0
617	20231124	102700	80705975	3630	3630	3630	3630	110
618	20231124	102600	80306675	3630	3630	3630	3630	30
619	20231124	102500	80197775	3630	3630	3630	3630	50
620	20231124	102400	80016275	3635	3635	3635	3635	0
621	20231124	102300	80016275	3635	3635	3635	3635	1
622	20231124	102200	80012640	3625	3625	3625	3625	55
623	20231124	102100	79813265	3635	3635	3635	3635	0
624	20231124	102000	79813265	3635	3635	3635	3635	0
625	20231124	101900	79813265	3635	3625	3635	3625	1001
626	20231124	101800	76174640	3625	3625	3625	3625	16
627	20231124	101700	76116640	3635	3635	3635	3635	0
628	20231124	101600	76116640	3635	3635	3635	3635	0
629	20231124	101500	76116640	3635	3635	3635	3635	1
630	20231124	101400	76113005	3625	3625	3625	3625	0
631	20231124	101300	76113005	3625	3625	3625	3625	1
632	20231124	101200	76109380	3630	3635	3635	3630	107
633	20231124	101100	75720940	3635	3635	3635	3635	0
634	20231124	101000	75720940	3635	3635	3635	3635	20
635	20231124	100900	75648240	3635	3635	3635	3635	20
636	20231124	100800	75575540	3635	3635	3635	3635	5
637	20231124	100700	75557365	3635	3635	3635	3635	0
638	20231124	100600	75557365	3635	3635	3635	3620	12
639	20231124	100500	75513865	3635	3635	3635	3635	3
640	20231124	100400	75502960	3635	3635	3635	3635	1
641	20231124	100300	75499325	3635	3635	3635	3635	0
642	20231124	100200	75499325	3635	3635	3635	3635	1
643	20231124	100100	75495690	3620	3620	3620	3620	0
644	20231124	100000	75495690	3620	3620	3620	3620	0
645	20231124	095900	75495690	3620	3620	3620	3620	0
646	20231124	095800	75495690	3620	3620	3620	3620	0
647	20231124	095700	75495690	3620	3620	3620	3620	30
648	20231124	095600	75387090	3620	3620	3620	3620	6
649	20231124	095500	75365370	3620	3620	3620	3620	3275
650	20231124	095400	63509870	3620	3620	3620	3620	0
651	20231124	095300	63509870	3620	3645	3645	3620	1478
652	20231124	095200	58148360	3645	3645	3645	3645	0
653	20231124	095100	58148360	3645	3645	3645	3645	10
654	20231124	095000	58111910	3645	3645	3645	3645	0
655	20231124	094900	58111910	3645	3645	3645	3645	0
656	20231124	094800	58111910	3645	3645	3645	3645	0
657	20231124	094700	58111910	3645	3645	3645	3645	0
658	20231124	094600	58111910	3645	3645	3645	3645	0
659	20231124	094500	58111910	3645	3645	3645	3645	102
660	20231124	094400	57740120	3645	3645	3645	3645	0
661	20231124	094300	57740120	3645	3645	3645	3645	0
662	20231124	094200	57740120	3645	3645	3645	3645	1261
663	20231124	094100	53143775	3645	3645	3645	3645	1
664	20231124	094000	53140130	3645	3645	3645	3645	0
665	20231124	093900	53140130	3645	3645	3645	3645	366
666	20231124	093800	51806060	3645	3645	3645	3645	930
667	20231124	093700	48416210	3655	3655	3655	3655	1
668	20231124	093600	48412555	3655	3655	3655	3655	0
669	20231124	093500	48412555	3655	3655	3655	3655	46
670	20231124	093400	48244425	3655	3650	3655	3650	11
671	20231124	093300	48204270	3650	3650	3650	3650	0
672	20231124	093200	48204270	3650	3650	3650	3650	0
673	20231124	093100	48204270	3650	3650	3650	3650	1
674	20231124	093000	48200620	3645	3645	3645	3645	100
675	20231124	092900	47836120	3645	3645	3645	3645	0
676	20231124	092800	47836120	3645	3645	3645	3645	2
677	20231124	092700	47828830	3645	3645	3645	3645	0
678	20231124	092600	47828830	3645	3645	3645	3645	196
679	20231124	092500	47114410	3645	3645	3645	3645	0
680	20231124	092400	47114410	3645	3645	3645	3645	356
681	20231124	092300	45816790	3645	3645	3645	3645	0
682	20231124	092200	45816790	3645	3645	3645	3645	1
683	20231124	092100	45813145	3655	3655	3655	3655	0
684	20231124	092000	45813145	3655	3655	3655	3655	0
685	20231124	091900	45813145	3655	3655	3655	3655	0
686	20231124	091800	45813145	3655	3655	3655	3655	200
687	20231124	091700	45082145	3655	3660	3660	3645	475
688	20231124	091600	43347320	3655	3655	3655	3655	2035
689	20231124	091500	35909395	3655	3655	3655	3655	0
690	20231124	091400	35909395	3655	3645	3655	3645	235
691	20231124	091300	35050490	3645	3645	3645	3645	0
692	20231124	091200	35050490	3645	3645	3645	3645	0
693	20231124	091100	35050490	3645	3645	3645	3645	0
694	20231124	091000	35050490	3645	3645	3645	3645	350
695	20231124	090900	33774740	3650	3640	3655	3640	6109
696	20231124	090800	11447225	3625	3665	3665	3625	412
697	20231124	090700	9951875	3675	3630	3680	3625	1270
698	20231124	090600	5324440	3640	3640	3640	3640	0
699	20231124	090500	5324440	3640	3640	3640	3640	0
700	20231124	090400	5324440	3640	3640	3640	3640	394
701	20231124	090300	3890280	3620	3620	3620	3620	103
702	20231124	090200	3517420	3640	3640	3640	3640	0
703	20231124	090100	3517420	3640	3640	3640	3640	1
704	20231124	090000	3513780	3645	3645	3645	3645	964