KissMeData/288620/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	205600	529661390	15960	15960	15960	15960	396
3	20231124	205500	529661390	15960	15960	15960	15960	0
4	20231124	205400	529661390	15960	15960	15960	15960	0
5	20231124	205300	529661390	15960	15960	15960	15960	0
6	20231124	205200	529661390	15960	15960	15960	15960	0
7	20231124	205100	529661390	15960	15960	15960	15960	0
8	20231124	205000	529661390	15960	15960	15960	15960	0
9	20231124	204900	529661390	15960	15960	15960	15960	0
10	20231124	204800	529661390	15960	15960	15960	15960	0
11	20231124	204700	529661390	15960	15960	15960	15960	0
12	20231124	204600	529661390	15960	15960	15960	15960	0
13	20231124	204500	529661390	15960	15960	15960	15960	0
14	20231124	204400	529661390	15960	15960	15960	15960	0
15	20231124	204300	529661390	15960	15960	15960	15960	0
16	20231124	204200	529661390	15960	15960	15960	15960	0
17	20231124	204100	529661390	15960	15960	15960	15960	0
18	20231124	204000	529661390	15960	15960	15960	15960	0
19	20231124	203900	529661390	15960	15960	15960	15960	0
20	20231124	203800	529661390	15960	15960	15960	15960	0
21	20231124	203700	529661390	15960	15960	15960	15960	0
22	20231124	203600	529661390	15960	15960	15960	15960	0
23	20231124	203500	529661390	15960	15960	15960	15960	0
24	20231124	203400	529661390	15960	15960	15960	15960	0
25	20231124	203300	529661390	15960	15960	15960	15960	0
26	20231124	203200	529661390	15960	15960	15960	15960	0
27	20231124	203100	529661390	15960	15960	15960	15960	0
28	20231124	203000	529661390	15960	15960	15960	15960	0
29	20231124	202900	529661390	15960	15960	15960	15960	0
30	20231124	202800	529661390	15960	15960	15960	15960	0
31	20231124	202700	529661390	15960	15960	15960	15960	0
32	20231124	202600	529661390	15960	15960	15960	15960	396
33	20231124	202500	529661390	15960	15960	15960	15960	0
34	20231124	202400	529661390	15960	15960	15960	15960	0
35	20231124	202300	529661390	15960	15960	15960	15960	0
36	20231124	202200	529661390	15960	15960	15960	15960	0
37	20231124	202100	529661390	15960	15960	15960	15960	0
38	20231124	202000	529661390	15960	15960	15960	15960	0
39	20231124	201900	529661390	15960	15960	15960	15960	0
40	20231124	201800	529661390	15960	15960	15960	15960	0
41	20231124	201700	529661390	15960	15960	15960	15960	0
42	20231124	201600	529661390	15960	15960	15960	15960	0
43	20231124	201500	529661390	15960	15960	15960	15960	0
44	20231124	201400	529661390	15960	15960	15960	15960	0
45	20231124	201300	529661390	15960	15960	15960	15960	0
46	20231124	201200	529661390	15960	15960	15960	15960	0
47	20231124	201100	529661390	15960	15960	15960	15960	0
48	20231124	201000	529661390	15960	15960	15960	15960	0
49	20231124	200900	529661390	15960	15960	15960	15960	0
50	20231124	200800	529661390	15960	15960	15960	15960	0
51	20231124	200700	529661390	15960	15960	15960	15960	0
52	20231124	200600	529661390	15960	15960	15960	15960	0
53	20231124	200500	529661390	15960	15960	15960	15960	0
54	20231124	200400	529661390	15960	15960	15960	15960	0
55	20231124	200300	529661390	15960	15960	15960	15960	0
56	20231124	200200	529661390	15960	15960	15960	15960	0
57	20231124	200100	529661390	15960	15960	15960	15960	0
58	20231124	200000	529661390	15960	15960	15960	15960	0
59	20231124	195900	529661390	15960	15960	15960	15960	0
60	20231124	195800	529661390	15960	15960	15960	15960	0
61	20231124	195700	529661390	15960	15960	15960	15960	0
62	20231124	195600	529661390	15960	15960	15960	15960	396
63	20231124	195500	529661390	15960	15960	15960	15960	0
64	20231124	195400	529661390	15960	15960	15960	15960	0
65	20231124	195300	529661390	15960	15960	15960	15960	0
66	20231124	195200	529661390	15960	15960	15960	15960	0
67	20231124	195100	529661390	15960	15960	15960	15960	0
68	20231124	195000	529661390	15960	15960	15960	15960	0
69	20231124	194900	529661390	15960	15960	15960	15960	0
70	20231124	194800	529661390	15960	15960	15960	15960	0
71	20231124	194700	529661390	15960	15960	15960	15960	0
72	20231124	194600	529661390	15960	15960	15960	15960	0
73	20231124	194500	529661390	15960	15960	15960	15960	0
74	20231124	194400	529661390	15960	15960	15960	15960	0
75	20231124	194300	529661390	15960	15960	15960	15960	0
76	20231124	194200	529661390	15960	15960	15960	15960	0
77	20231124	194100	529661390	15960	15960	15960	15960	0
78	20231124	194000	529661390	15960	15960	15960	15960	0
79	20231124	193900	529661390	15960	15960	15960	15960	0
80	20231124	193800	529661390	15960	15960	15960	15960	0
81	20231124	193700	529661390	15960	15960	15960	15960	0
82	20231124	193600	529661390	15960	15960	15960	15960	0
83	20231124	193500	529661390	15960	15960	15960	15960	0
84	20231124	193400	529661390	15960	15960	15960	15960	0
85	20231124	193300	529661390	15960	15960	15960	15960	0
86	20231124	193200	529661390	15960	15960	15960	15960	0
87	20231124	193100	529661390	15960	15960	15960	15960	0
88	20231124	193000	529661390	15960	15960	15960	15960	0
89	20231124	192900	529661390	15960	15960	15960	15960	0
90	20231124	192800	529661390	15960	15960	15960	15960	0
91	20231124	192700	529661390	15960	15960	15960	15960	0
92	20231124	192600	529661390	15960	15960	15960	15960	396
93	20231124	192500	529661390	15960	15960	15960	15960	0
94	20231124	192400	529661390	15960	15960	15960	15960	0
95	20231124	192300	529661390	15960	15960	15960	15960	0
96	20231124	192200	529661390	15960	15960	15960	15960	0
97	20231124	192100	529661390	15960	15960	15960	15960	0
98	20231124	192000	529661390	15960	15960	15960	15960	0
99	20231124	191900	529661390	15960	15960	15960	15960	0
100	20231124	191800	529661390	15960	15960	15960	15960	0
101	20231124	191700	529661390	15960	15960	15960	15960	0
102	20231124	191600	529661390	15960	15960	15960	15960	0
103	20231124	191500	529661390	15960	15960	15960	15960	0
104	20231124	191400	529661390	15960	15960	15960	15960	0
105	20231124	191300	529661390	15960	15960	15960	15960	0
106	20231124	191200	529661390	15960	15960	15960	15960	0
107	20231124	191100	529661390	15960	15960	15960	15960	0
108	20231124	191000	529661390	15960	15960	15960	15960	0
109	20231124	190900	529661390	15960	15960	15960	15960	0
110	20231124	190800	529661390	15960	15960	15960	15960	0
111	20231124	190700	529661390	15960	15960	15960	15960	0
112	20231124	190600	529661390	15960	15960	15960	15960	0
113	20231124	190500	529661390	15960	15960	15960	15960	0
114	20231124	190400	529661390	15960	15960	15960	15960	0
115	20231124	190300	529661390	15960	15960	15960	15960	0
116	20231124	190200	529661390	15960	15960	15960	15960	0
117	20231124	190100	529661390	15960	15960	15960	15960	0
118	20231124	190000	529661390	15960	15960	15960	15960	0
119	20231124	185900	529661390	15960	15960	15960	15960	0
120	20231124	185800	529661390	15960	15960	15960	15960	0
121	20231124	185700	529661390	15960	15960	15960	15960	0
122	20231124	185600	529661390	15960	15960	15960	15960	396
123	20231124	185500	529661390	15960	15960	15960	15960	0
124	20231124	185400	529661390	15960	15960	15960	15960	0
125	20231124	185300	529661390	15960	15960	15960	15960	0
126	20231124	185200	529661390	15960	15960	15960	15960	0
127	20231124	185100	529661390	15960	15960	15960	15960	0
128	20231124	185000	529661390	15960	15960	15960	15960	0
129	20231124	184900	529661390	15960	15960	15960	15960	0
130	20231124	184800	529661390	15960	15960	15960	15960	0
131	20231124	184700	529661390	15960	15960	15960	15960	0
132	20231124	184600	529661390	15960	15960	15960	15960	0
133	20231124	184500	529661390	15960	15960	15960	15960	0
134	20231124	184400	529661390	15960	15960	15960	15960	0
135	20231124	184300	529661390	15960	15960	15960	15960	0
136	20231124	184200	529661390	15960	15960	15960	15960	0
137	20231124	184100	529661390	15960	15960	15960	15960	0
138	20231124	184000	529661390	15960	15960	15960	15960	0
139	20231124	183900	529661390	15960	15960	15960	15960	0
140	20231124	183800	529661390	15960	15960	15960	15960	0
141	20231124	183700	529661390	15960	15960	15960	15960	0
142	20231124	183600	529661390	15960	15960	15960	15960	0
143	20231124	183500	529661390	15960	15960	15960	15960	0
144	20231124	183400	529661390	15960	15960	15960	15960	0
145	20231124	183300	529661390	15960	15960	15960	15960	0
146	20231124	183200	529661390	15960	15960	15960	15960	0
147	20231124	183100	529661390	15960	15960	15960	15960	0
148	20231124	183000	529661390	15960	15960	15960	15960	0
149	20231124	182900	529661390	15960	15960	15960	15960	0
150	20231124	182800	529661390	15960	15960	15960	15960	0
151	20231124	182700	529661390	15960	15960	15960	15960	0
152	20231124	182600	529661390	15960	15960	15960	15960	396
153	20231124	182500	529661390	15960	15960	15960	15960	0
154	20231124	182400	529661390	15960	15960	15960	15960	0
155	20231124	182300	529661390	15960	15960	15960	15960	0
156	20231124	182200	529661390	15960	15960	15960	15960	0
157	20231124	182100	529661390	15960	15960	15960	15960	0
158	20231124	182000	529661390	15960	15960	15960	15960	0
159	20231124	181900	529661390	15960	15960	15960	15960	0
160	20231124	181800	529661390	15960	15960	15960	15960	0
161	20231124	181700	529661390	15960	15960	15960	15960	0
162	20231124	181600	529661390	15960	15960	15960	15960	0
163	20231124	181500	529661390	15960	15960	15960	15960	0
164	20231124	181400	529661390	15960	15960	15960	15960	0
165	20231124	181300	529661390	15960	15960	15960	15960	0
166	20231124	181200	529661390	15960	15960	15960	15960	0
167	20231124	181100	529661390	15960	15960	15960	15960	0
168	20231124	181000	529661390	15960	15960	15960	15960	0
169	20231124	180900	529661390	15960	15960	15960	15960	0
170	20231124	180800	529661390	15960	15960	15960	15960	0
171	20231124	180700	529661390	15960	15960	15960	15960	0
172	20231124	180600	529661390	15960	15960	15960	15960	0
173	20231124	180500	529661390	15960	15960	15960	15960	0
174	20231124	180400	529661390	15960	15960	15960	15960	0
175	20231124	180300	529661390	15960	15960	15960	15960	0
176	20231124	180200	529661390	15960	15960	15960	15960	0
177	20231124	180100	529661390	15960	15960	15960	15960	0
178	20231124	180000	529661390	15960	15960	15960	15960	0
179	20231124	175900	529661390	15960	15960	15960	15960	0
180	20231124	175800	529661390	15960	15960	15960	15960	0
181	20231124	175700	529661390	15960	15960	15960	15960	0
182	20231124	175600	529661390	15960	15960	15960	15960	396
183	20231124	175500	529661390	15960	15960	15960	15960	0
184	20231124	175400	529661390	15960	15960	15960	15960	0
185	20231124	175300	529661390	15960	15960	15960	15960	0
186	20231124	175200	529661390	15960	15960	15960	15960	0
187	20231124	175100	529661390	15960	15960	15960	15960	0
188	20231124	175000	529661390	15960	15960	15960	15960	0
189	20231124	174900	529661390	15960	15960	15960	15960	0
190	20231124	174800	529661390	15960	15960	15960	15960	0
191	20231124	174700	529661390	15960	15960	15960	15960	0
192	20231124	174600	529661390	15960	15960	15960	15960	0
193	20231124	174500	529661390	15960	15960	15960	15960	0
194	20231124	174400	529661390	15960	15960	15960	15960	0
195	20231124	174300	529661390	15960	15960	15960	15960	0
196	20231124	174200	529661390	15960	15960	15960	15960	0
197	20231124	174100	529661390	15960	15960	15960	15960	0
198	20231124	174000	529661390	15960	15960	15960	15960	0
199	20231124	173900	529661390	15960	15960	15960	15960	0
200	20231124	173800	529661390	15960	15960	15960	15960	0
201	20231124	173700	529661390	15960	15960	15960	15960	0
202	20231124	173600	529661390	15960	15960	15960	15960	0
203	20231124	173500	529661390	15960	15960	15960	15960	0
204	20231124	173400	529661390	15960	15960	15960	15960	0
205	20231124	173300	529661390	15960	15960	15960	15960	0
206	20231124	173200	529661390	15960	15960	15960	15960	0
207	20231124	173100	529661390	15960	15960	15960	15960	0
208	20231124	173000	529661390	15960	15960	15960	15960	0
209	20231124	172900	529661390	15960	15960	15960	15960	0
210	20231124	172800	529661390	15960	15960	15960	15960	0
211	20231124	172700	529661390	15960	15960	15960	15960	0
212	20231124	172600	529661390	15960	15960	15960	15960	396
213	20231124	172500	529661390	15960	15960	15960	15960	0
214	20231124	172400	529661390	15960	15960	15960	15960	0
215	20231124	172300	529661390	15960	15960	15960	15960	0
216	20231124	172200	529661390	15960	15960	15960	15960	0
217	20231124	172100	529661390	15960	15960	15960	15960	0
218	20231124	172000	529661390	15960	15960	15960	15960	0
219	20231124	171900	529661390	15960	15960	15960	15960	0
220	20231124	171800	529661390	15960	15960	15960	15960	0
221	20231124	171700	529661390	15960	15960	15960	15960	0
222	20231124	171600	529661390	15960	15960	15960	15960	0
223	20231124	171500	529661390	15960	15960	15960	15960	0
224	20231124	171400	529661390	15960	15960	15960	15960	0
225	20231124	171300	529661390	15960	15960	15960	15960	0
226	20231124	171200	529661390	15960	15960	15960	15960	0
227	20231124	171100	529661390	15960	15960	15960	15960	0
228	20231124	171000	529661390	15960	15960	15960	15960	0
229	20231124	170900	529661390	15960	15960	15960	15960	0
230	20231124	170800	529661390	15960	15960	15960	15960	0
231	20231124	170700	529661390	15960	15960	15960	15960	0
232	20231124	170600	529661390	15960	15960	15960	15960	0
233	20231124	170500	529661390	15960	15960	15960	15960	0
234	20231124	170400	529661390	15960	15960	15960	15960	0
235	20231124	170300	529661390	15960	15960	15960	15960	0
236	20231124	170200	529661390	15960	15960	15960	15960	0
237	20231124	170100	529661390	15960	15960	15960	15960	0
238	20231124	170000	529661390	15960	15960	15960	15960	0
239	20231124	165900	529661390	15960	15960	15960	15960	0
240	20231124	165800	529661390	15960	15960	15960	15960	0
241	20231124	165700	529661390	15960	15960	15960	15960	0
242	20231124	165600	529661390	15960	15960	15960	15960	396
243	20231124	165500	529661390	15960	15960	15960	15960	0
244	20231124	165400	529661390	15960	15960	15960	15960	0
245	20231124	165300	529661390	15960	15960	15960	15960	0
246	20231124	165200	529661390	15960	15960	15960	15960	0
247	20231124	165100	529661390	15960	15960	15960	15960	0
248	20231124	165000	529661390	15960	15960	15960	15960	0
249	20231124	164900	529661390	15960	15960	15960	15960	0
250	20231124	164800	529661390	15960	15960	15960	15960	0
251	20231124	164700	529661390	15960	15960	15960	15960	0
252	20231124	164600	529661390	15960	15960	15960	15960	0
253	20231124	164500	529661390	15960	15960	15960	15960	0
254	20231124	164400	529661390	15960	15960	15960	15960	0
255	20231124	164300	529661390	15960	15960	15960	15960	0
256	20231124	164200	529661390	15960	15960	15960	15960	0
257	20231124	164100	529661390	15960	15960	15960	15960	0
258	20231124	164000	529661390	15960	15960	15960	15960	0
259	20231124	163900	529661390	15960	15960	15960	15960	0
260	20231124	163800	529661390	15960	15960	15960	15960	0
261	20231124	163700	529661390	15960	15960	15960	15960	0
262	20231124	163600	529661390	15960	15960	15960	15960	0
263	20231124	163500	529661390	15960	15960	15960	15960	0
264	20231124	163400	529661390	15960	15960	15960	15960	0
265	20231124	163300	529661390	15960	15960	15960	15960	0
266	20231124	163200	529661390	15960	15960	15960	15960	0
267	20231124	163100	529661390	15960	15960	15960	15960	0
268	20231124	163000	529661390	15960	15960	15960	15960	0
269	20231124	162900	529661390	15960	15960	15960	15960	0
270	20231124	162800	529661390	15960	15960	15960	15960	0
271	20231124	162700	529661390	15960	15960	15960	15960	0
272	20231124	162600	529661390	15960	15960	15960	15960	396
273	20231124	162500	529661390	15960	15960	15960	15960	0
274	20231124	162400	529661390	15960	15960	15960	15960	0
275	20231124	162300	529661390	15960	15960	15960	15960	0
276	20231124	162200	529661390	15960	15960	15960	15960	0
277	20231124	162100	529661390	15960	15960	15960	15960	0
278	20231124	162000	529661390	15960	15960	15960	15960	0
279	20231124	161900	529661390	15960	15960	15960	15960	0
280	20231124	161800	529661390	15960	15960	15960	15960	0
281	20231124	161700	529661390	15960	15960	15960	15960	0
282	20231124	161600	529661390	15960	15960	15960	15960	0
283	20231124	161500	529661390	15960	15960	15960	15960	0
284	20231124	161400	529661390	15960	15960	15960	15960	0
285	20231124	161300	529661390	15960	15960	15960	15960	0
286	20231124	161200	529661390	15960	15960	15960	15960	0
287	20231124	161100	529661390	15960	15960	15960	15960	0
288	20231124	161000	529661390	15960	15960	15960	15960	0
289	20231124	160900	529661390	15960	15960	15960	15960	0
290	20231124	160800	529661390	15960	15960	15960	15960	0
291	20231124	160700	529661390	15960	15960	15960	15960	0
292	20231124	160600	529661390	15960	15960	15960	15960	0
293	20231124	160500	529661390	15960	15960	15960	15960	0
294	20231124	160400	529661390	15960	15960	15960	15960	0
295	20231124	160300	529661390	15960	15960	15960	15960	0
296	20231124	160200	529661390	15960	15960	15960	15960	0
297	20231124	160100	529661390	15960	15960	15960	15960	0
298	20231124	160000	529661390	15960	15960	15960	15960	0
299	20231124	155900	529661390	15960	15960	15960	15960	0
300	20231124	155800	529661390	15960	15960	15960	15960	0
301	20231124	155700	529661390	15960	15960	15960	15960	0
302	20231124	155600	529661390	15960	15960	15960	15960	396
303	20231124	155500	529661390	15960	15960	15960	15960	0
304	20231124	155400	529661390	15960	15960	15960	15960	0
305	20231124	155300	529661390	15960	15960	15960	15960	0
306	20231124	155200	529661390	15960	15960	15960	15960	0
307	20231124	155100	529661390	15960	15960	15960	15960	0
308	20231124	155000	529661390	15960	15960	15960	15960	0
309	20231124	154900	529661390	15960	15960	15960	15960	0
310	20231124	154800	529661390	15960	15960	15960	15960	0
311	20231124	154700	529661390	15960	15960	15960	15960	0
312	20231124	154600	529661390	15960	15960	15960	15960	0
313	20231124	154500	529661390	15960	15960	15960	15960	0
314	20231124	154400	529661390	15960	15960	15960	15960	0
315	20231124	154300	529661390	15960	15960	15960	15960	0
316	20231124	154200	529661390	15960	15960	15960	15960	0
317	20231124	154100	529661390	15960	15960	15960	15960	0
318	20231124	154000	529661390	15960	15960	15960	15960	0
319	20231124	153900	529661390	15960	15960	15960	15960	0
320	20231124	153800	529661390	15960	15960	15960	15960	0
321	20231124	153700	529661390	15960	15960	15960	15960	0
322	20231124	153600	529661390	15960	15960	15960	15960	0
323	20231124	153500	529661390	15960	15960	15960	15960	0
324	20231124	153400	529661390	15960	15960	15960	15960	0
325	20231124	153300	529661390	15960	15960	15960	15960	0
326	20231124	153200	529661390	15960	15960	15960	15960	0
327	20231124	153100	529661390	15960	15960	15960	15960	0
328	20231124	153000	529661390	15960	15960	15960	15960	396
329	20231124	152900	523341230	15890	15890	15890	15890	0
330	20231124	152800	523341230	15890	15890	15890	15890	0
331	20231124	152700	523341230	15890	15890	15890	15890	0
332	20231124	152600	523341230	15890	15890	15890	15890	0
333	20231124	152500	523341230	15890	15890	15890	15890	0
334	20231124	152400	523341230	15890	15890	15890	15890	0
335	20231124	152300	523341230	15890	15890	15890	15890	0
336	20231124	152200	523341230	15890	15890	15890	15890	0
337	20231124	152100	523341230	15890	15890	15890	15890	0
338	20231124	152000	523341230	15890	15890	15890	15890	0
339	20231124	151900	523341230	15890	15870	15890	15820	112
340	20231124	151800	521564080	15870	15890	15890	15870	2
341	20231124	151700	521532320	15870	15890	15890	15870	14
342	20231124	151600	521310080	15890	15890	15890	15890	22
343	20231124	151500	520960500	15900	15900	15900	15900	0
344	20231124	151400	520960500	15900	15910	15910	15900	34
345	20231124	151300	520419890	15910	15910	15910	15910	1
346	20231124	151200	520403980	15900	15900	15900	15900	27
347	20231124	151100	519974680	15910	15910	15910	15910	0
348	20231124	151000	519974680	15910	15910	15910	15910	1
349	20231124	150900	519958770	15900	15900	15900	15900	1
350	20231124	150800	519942870	15900	15920	15920	15900	166
351	20231124	150700	517303040	15920	15910	15920	15910	64
352	20231124	150600	516284660	15910	15940	15940	15910	28
353	20231124	150500	515838640	15950	15930	15950	15930	6
354	20231124	150400	515742960	15980	15980	15980	15980	0
355	20231124	150300	515742960	15980	15980	15980	15980	0
356	20231124	150200	515742960	15980	15920	15990	15920	145
357	20231124	150100	513431910	15920	15920	15920	15920	20
358	20231124	150000	513113510	15920	15910	15920	15910	9
359	20231124	145900	512970290	15910	15910	15910	15910	15
360	20231124	145800	512731640	15920	15920	15920	15920	0
361	20231124	145700	512731640	15920	15920	15940	15920	213
362	20231124	145600	509336680	15920	15980	15980	15920	1015
363	20231124	145500	493164770	15980	15960	15980	15960	63
364	20231124	145400	492158340	15970	15970	15970	15970	12
365	20231124	145300	491966700	15980	15980	15980	15980	0
366	20231124	145200	491966700	15980	15980	15980	15970	105
367	20231124	145100	490289010	15980	15970	15980	15970	300
368	20231124	145000	485495220	15980	15980	15980	15980	7
369	20231124	144900	485383360	15990	15990	15990	15990	0
370	20231124	144800	485383360	15990	15970	16000	15970	400
371	20231124	144700	478990660	15960	15900	15960	15900	100
372	20231124	144600	477396570	15890	15890	15890	15890	22
373	20231124	144500	477046990	15860	15860	15860	15860	0
374	20231124	144400	477046990	15860	15860	15860	15860	6
375	20231124	144300	476951830	15920	15920	15920	15920	3
376	20231124	144200	476904070	15930	15810	15970	15810	1563
377	20231124	144100	452031160	15810	15810	15810	15810	0
378	20231124	144000	452031160	15810	15810	15810	15810	3
379	20231124	143900	451983730	15810	15790	15810	15790	8
380	20231124	143800	451857370	15790	15810	15810	15790	201
381	20231124	143700	448683330	15800	15800	15800	15800	0
382	20231124	143600	448683330	15800	15800	15810	15800	5
383	20231124	143500	448604310	15800	15800	15800	15800	200
384	20231124	143400	445444310	15820	15820	15820	15820	21
385	20231124	143300	445112090	15810	15800	15810	15800	128
386	20231124	143200	443088420	15800	15800	15800	15800	100
387	20231124	143100	441508420	15820	15820	15820	15820	0
388	20231124	143000	441508420	15820	15830	15830	15820	100
389	20231124	142900	439925630	15830	15800	15830	15800	71
390	20231124	142800	438803200	15840	15840	15840	15840	0
391	20231124	142700	438803200	15840	15840	15840	15840	10
392	20231124	142600	438644800	15840	15830	15840	15830	63
393	20231124	142500	437647380	15810	15810	15810	15810	0
394	20231124	142400	437647380	15810	15820	15820	15810	303
395	20231124	142300	432854220	15820	15820	15820	15820	65
396	20231124	142200	431825920	15820	15810	15820	15810	53
397	20231124	142100	430987490	15810	15800	15810	15800	83
398	20231124	142000	429675560	15800	15800	15800	15800	44
399	20231124	141900	428980360	15800	15810	15810	15800	315
400	20231124	141800	424003060	15800	15800	15800	15800	39
401	20231124	141700	423386860	15810	15850	15850	15810	480
402	20231124	141600	415789900	15850	15850	15850	15850	0
403	20231124	141500	415789900	15850	15880	15880	15850	70
404	20231124	141400	414680180	15880	15880	15880	15880	0
405	20231124	141300	414680180	15880	15880	15880	15880	0
406	20231124	141200	414680180	15880	15880	15880	15880	10
407	20231124	141100	414521380	15880	15880	15880	15880	3
408	20231124	141000	414473740	15880	15880	15880	15880	0
409	20231124	140900	414473740	15880	15850	15880	15850	48
410	20231124	140800	413712640	15830	15890	15890	15830	823
411	20231124	140700	400659620	15900	15900	15900	15900	0
412	20231124	140600	400659620	15900	15900	15900	15900	0
413	20231124	140500	400659620	15900	15900	15900	15900	173
414	20231124	140400	397908920	15900	15900	15900	15900	77
415	20231124	140300	396684620	15910	15950	15950	15910	768
416	20231124	140200	384456000	15960	15960	15960	15960	0
417	20231124	140100	384456000	15960	15960	15960	15960	2
418	20231124	140000	384424080	15960	15960	15960	15960	0
419	20231124	135900	384424080	15960	15960	15960	15960	3
420	20231124	135800	384376200	15960	15960	15960	15960	28
421	20231124	135700	383929320	15950	15950	15950	15950	62
422	20231124	135600	382940420	15960	15960	15960	15960	74
423	20231124	135500	381759380	15970	15970	15970	15970	0
424	20231124	135400	381759380	15970	15960	15970	15960	2
425	20231124	135300	381727450	15970	15970	15970	15970	0
426	20231124	135200	381727450	15970	15970	15970	15970	1
427	20231124	135100	381711480	15970	15960	15970	15960	151
428	20231124	135000	379300200	15970	15960	15970	15960	50
429	20231124	134900	378501800	15970	15970	15970	15970	0
430	20231124	134800	378501800	15970	15970	15970	15970	51
431	20231124	134700	377687330	15970	15970	15970	15970	1
432	20231124	134600	377671360	15930	15970	15970	15930	40
433	20231124	134500	377033240	15970	15930	15970	15930	46
434	20231124	134400	376300140	15970	15970	15970	15970	33
435	20231124	134300	375773130	15930	16050	16050	15930	1163
436	20231124	134200	357203300	16050	16030	16050	16030	71
437	20231124	134100	356065150	16030	16070	16100	16030	785
438	20231124	134000	343470530	16070	16040	16070	16040	6
439	20231124	133900	343374260	16080	16080	16100	16080	136
440	20231124	133800	341186640	16080	16050	16080	16050	21
441	20231124	133700	340849070	16050	16030	16050	16030	404
442	20231124	133600	334370570	16030	16010	16030	16010	224
443	20231124	133500	330782040	16020	16010	16020	16010	9
444	20231124	133400	330637870	16020	16000	16020	16000	533
445	20231124	133300	322101330	16000	15950	16000	15950	82
446	20231124	133200	320789380	16000	16000	16000	16000	0
447	20231124	133100	320789380	16000	15940	16000	15940	1159
448	20231124	133000	302263010	15930	15930	15930	15930	54
449	20231124	132900	301402790	15930	15930	15930	15930	0
450	20231124	132800	301402790	15930	15930	15930	15930	0
451	20231124	132700	301402790	15930	15920	15930	15900	184
452	20231124	132600	298472810	15910	15910	15910	15910	60
453	20231124	132500	297518210	15900	15900	15900	15900	0
454	20231124	132400	297518210	15900	15900	15900	15900	0
455	20231124	132300	297518210	15900	15910	15910	15900	7
456	20231124	132200	297406860	15910	15910	15910	15910	3
457	20231124	132100	297359130	15910	15910	15910	15910	1
458	20231124	132000	297343220	15910	15910	15910	15910	35
459	20231124	131900	296786370	15910	15910	15910	15910	1
460	20231124	131800	296770460	15910	15910	15910	15910	39
461	20231124	131700	296149970	15910	15910	15920	15900	201
462	20231124	131600	292952020	15910	15900	15910	15900	31
463	20231124	131500	292458850	15900	15890	15900	15890	99
464	20231124	131400	290885000	15870	15870	15870	15870	450
465	20231124	131300	283743500	15870	15870	15870	15870	0
466	20231124	131200	283743500	15870	15870	15870	15870	53
467	20231124	131100	282902390	15870	15870	15870	15870	0
468	20231124	131000	282902390	15870	15870	15870	15870	12
469	20231124	130900	282711950	15870	15860	15870	15860	26
470	20231124	130800	282299340	15860	15860	15860	15860	2
471	20231124	130700	282267620	15860	15860	15860	15860	2
472	20231124	130600	282235900	15860	15860	15860	15860	0
473	20231124	130500	282235900	15860	15860	15860	15860	70
474	20231124	130400	281125700	15860	15860	15860	15860	1
475	20231124	130300	281109840	15870	15870	15870	15870	261
476	20231124	130200	276967770	15910	15910	15910	15910	0
477	20231124	130100	276967770	15910	15910	15910	15910	2
478	20231124	130000	276935950	15890	15880	15890	15880	9
479	20231124	125900	276792950	15890	15910	15910	15890	1255
480	20231124	125800	256845600	15910	15900	15910	15900	50
481	20231124	125700	256050150	15900	15890	15900	15890	153
482	20231124	125600	253617600	15890	15890	15890	15890	131
483	20231124	125500	251536010	15890	15890	15890	15890	1
484	20231124	125400	251520120	15880	15880	15880	15880	0
485	20231124	125300	251520120	15880	15880	15880	15880	35
486	20231124	125200	250964320	15880	15880	15880	15880	0
487	20231124	125100	250964320	15880	15880	15880	15880	0
488	20231124	125000	250964320	15880	15880	15880	15880	22
489	20231124	124900	250614960	15890	15890	15890	15890	0
490	20231124	124800	250614960	15890	15890	15890	15890	1
491	20231124	124700	250599070	15870	15880	15880	15870	100
492	20231124	124600	249011870	15880	15880	15880	15880	77
493	20231124	124500	247789110	15880	15880	15880	15880	0
494	20231124	124400	247789110	15880	15880	15880	15880	0
495	20231124	124300	247789110	15880	15880	15880	15880	0
496	20231124	124200	247789110	15880	15880	15880	15880	18
497	20231124	124100	247503270	15890	15890	15890	15890	0
498	20231124	124000	247503270	15890	15890	15890	15890	0
499	20231124	123900	247503270	15890	15890	15890	15890	0
500	20231124	123800	247503270	15890	15890	15890	15890	321
501	20231124	123700	242402580	15880	15880	15880	15880	3
502	20231124	123600	242354940	15880	15870	15880	15870	81
503	20231124	123500	241069190	15880	15880	15880	15880	0
504	20231124	123400	241069190	15880	15890	15890	15880	52
505	20231124	123300	240242920	15890	15900	15900	15890	31
506	20231124	123200	239750030	15900	15900	15900	15900	0
507	20231124	123100	239750030	15900	15900	15900	15900	0
508	20231124	123000	239750030	15900	15900	15900	15900	0
509	20231124	122900	239750030	15900	15900	15900	15900	1
510	20231124	122800	239734130	15890	15890	15890	15890	16
511	20231124	122700	239479890	15890	15890	15890	15890	0
512	20231124	122600	239479890	15890	15890	15890	15890	0
513	20231124	122500	239479890	15890	15890	15890	15890	0
514	20231124	122400	239479890	15890	15890	15890	15890	1
515	20231124	122300	239464000	15890	15900	15900	15890	400
516	20231124	122200	233105540	15900	15900	15900	15900	2
517	20231124	122100	233073740	15900	15900	15900	15900	86
518	20231124	122000	231706340	15900	15900	15900	15900	5
519	20231124	121900	231626840	15910	15900	15910	15900	252
520	20231124	121800	227619030	15900	15880	15900	15880	425
521	20231124	121700	220865340	15880	15870	15880	15870	112
522	20231124	121600	219087590	15870	15870	15870	15870	10
523	20231124	121500	218928890	15870	15870	15870	15870	0
524	20231124	121400	218928890	15870	15870	15870	15870	31
525	20231124	121300	218436920	15860	15860	15860	15860	3
526	20231124	121200	218389340	15870	15870	15870	15870	0
527	20231124	121100	218389340	15870	15860	15870	15860	100
528	20231124	121000	216802500	15830	15860	15870	15830	169
529	20231124	120900	214125350	15870	15870	15870	15870	0
530	20231124	120800	214125350	15870	15870	15870	15870	1
531	20231124	120700	214109480	15870	15870	15870	15870	0
532	20231124	120600	214109480	15870	15870	15870	15870	0
533	20231124	120500	214109480	15870	15870	15870	15870	9
534	20231124	120400	213966650	15870	15850	15870	15850	40
535	20231124	120300	213332090	15840	15840	15840	15840	1
536	20231124	120200	213316250	15850	15850	15850	15850	21
537	20231124	120100	212983400	15840	15840	15840	15840	0
538	20231124	120000	212983400	15840	15840	15840	15830	135
539	20231124	115900	210845010	15840	15840	15840	15840	8
540	20231124	115800	210718290	15840	15840	15840	15840	74
541	20231124	115700	209546130	15840	15840	15840	15840	4
542	20231124	115600	209482770	15840	15840	15840	15840	8
543	20231124	115500	209356050	15840	15820	15840	15820	10
544	20231124	115400	209197670	15840	15840	15840	15840	9
545	20231124	115300	209055110	15840	15870	15870	15840	71
546	20231124	115200	207930440	15870	15850	15870	15850	241
547	20231124	115100	204109240	15830	15830	15830	15830	8
548	20231124	115000	203982600	15820	15820	15820	15820	80
549	20231124	114900	202717000	15820	15820	15820	15820	1
550	20231124	114800	202701180	15810	15810	15810	15810	0
551	20231124	114700	202701180	15810	15810	15810	15810	3
552	20231124	114600	202653750	15830	15830	15830	15830	0
553	20231124	114500	202653750	15830	15820	15830	15820	85
554	20231124	114400	201308680	15810	15810	15810	15810	0
555	20231124	114300	201308680	15810	15810	15810	15810	188
556	20231124	114200	198336400	15800	15800	15800	15800	6
557	20231124	114100	198241600	15790	15800	15800	15790	12
558	20231124	114000	198052030	15780	15760	15780	15720	136
559	20231124	113900	195910580	15780	15780	15780	15780	0
560	20231124	113800	195910580	15780	15780	15780	15780	0
561	20231124	113700	195910580	15780	15780	15780	15780	500
562	20231124	113600	188020580	15750	15750	15750	15750	0
563	20231124	113500	188020580	15750	15780	15780	15750	666
564	20231124	113400	177521470	15780	15780	15780	15780	153
565	20231124	113300	175107130	15780	15780	15780	15780	59
566	20231124	113200	174176110	15780	15780	15780	15780	1
567	20231124	113100	174160330	15830	15830	15830	15830	0
568	20231124	113000	174160330	15830	15820	15830	15820	50
569	20231124	112900	173368940	15830	15800	15830	15800	35
570	20231124	112800	172815400	15800	15800	15800	15800	0
571	20231124	112700	172815400	15800	15800	15800	15800	0
572	20231124	112600	172815400	15800	15800	15800	15800	1
573	20231124	112500	172799600	15800	15800	15800	15800	10
574	20231124	112400	172641600	15800	15800	15800	15800	1
575	20231124	112300	172625800	15800	15800	15800	15800	1
576	20231124	112200	172610000	15800	15800	15800	15800	0
577	20231124	112100	172610000	15800	15800	15800	15800	19
578	20231124	112000	172309800	15830	15820	15830	15820	140
579	20231124	111900	170093650	15820	15800	15820	15800	17
580	20231124	111800	169825010	15800	15800	15800	15800	218
581	20231124	111700	166380610	15800	15750	15800	15750	772
582	20231124	111600	154203400	15740	15730	15740	15700	37
583	20231124	111500	153621410	15730	15700	15730	15700	27
584	20231124	111400	153197070	15700	15700	15700	15700	10
585	20231124	111300	153040070	15680	15680	15680	15680	2
586	20231124	111200	153008710	15660	15660	15660	15660	0
587	20231124	111100	153008710	15660	15660	15660	15660	0
588	20231124	111000	153008710	15660	15660	15660	15660	0
589	20231124	110900	153008710	15660	15660	15660	15660	0
590	20231124	110800	153008710	15660	15660	15660	15660	0
591	20231124	110700	153008710	15660	15660	15660	15660	0
592	20231124	110600	153008710	15660	15710	15710	15660	248
593	20231124	110500	149120760	15700	15700	15700	15700	25
594	20231124	110400	148728260	15700	15700	15700	15700	0
595	20231124	110300	148728260	15700	15700	15700	15700	0
596	20231124	110200	148728260	15700	15700	15700	15700	0
597	20231124	110100	148728260	15700	15700	15700	15700	0
598	20231124	110000	148728260	15700	15700	15700	15700	10
599	20231124	105900	148571260	15700	15700	15700	15700	0
600	20231124	105800	148571260	15700	15700	15700	15700	32
601	20231124	105700	148068860	15700	15700	15700	15700	0
602	20231124	105600	148068860	15700	15700	15700	15700	90
603	20231124	105500	146655860	15700	15700	15700	15700	0
604	20231124	105400	146655860	15700	15700	15700	15700	57
605	20231124	105300	145760960	15700	15700	15700	15700	0
606	20231124	105200	145760960	15700	15700	15700	15700	0
607	20231124	105100	145760960	15700	15700	15700	15700	0
608	20231124	105000	145760960	15700	15710	15710	15700	100
609	20231124	104900	144190850	15740	15740	15740	15740	3
610	20231124	104800	144143630	15740	15740	15740	15740	0
611	20231124	104700	144143630	15740	15740	15740	15740	0
612	20231124	104600	144143630	15740	15730	15740	15730	101
613	20231124	104500	142553900	15710	15710	15710	15710	0
614	20231124	104400	142553900	15710	15740	15740	15710	5
615	20231124	104300	142475280	15740	15740	15740	15740	1
616	20231124	104200	142459540	15750	15750	15750	15750	37
617	20231124	104100	141876790	15760	15760	15760	15760	0
618	20231124	104000	141876790	15760	15760	15760	15760	44
619	20231124	103900	141183350	15760	15760	15760	15760	5
620	20231124	103800	141104550	15760	15770	15770	15760	75
621	20231124	103700	139921820	15760	15760	15760	15760	0
622	20231124	103600	139921820	15760	15760	15760	15760	0
623	20231124	103500	139921820	15760	15760	15760	15760	1
624	20231124	103400	139906060	15740	15740	15740	15740	0
625	20231124	103300	139906060	15740	15780	15780	15740	2
626	20231124	103200	139874540	15750	15730	15750	15730	104
627	20231124	103100	138237130	15720	15750	15750	15720	60
628	20231124	103000	137293880	15780	15750	15780	15750	201
629	20231124	102900	134122240	15750	15750	15750	15750	0
630	20231124	102800	134122240	15750	15780	15780	15750	98
631	20231124	102700	132578180	15760	15760	15760	15760	123
632	20231124	102600	130639700	15750	15750	15750	15750	238
633	20231124	102500	126891200	15780	15760	15780	15750	225
634	20231124	102400	123344370	15760	15750	15780	15750	34
635	20231124	102300	122808540	15750	15760	15760	15750	131
636	20231124	102200	120744290	15800	15830	15830	15780	340
637	20231124	102100	115374460	15820	15760	15820	15760	302
638	20231124	102000	110609400	15730	15730	15760	15730	385
639	20231124	101900	104547150	15720	15710	15730	15710	251
640	20231124	101800	100599910	15700	15670	15710	15670	430
641	20231124	101700	93854350	15680	15620	15690	15620	615
642	20231124	101600	84226680	15610	15570	15610	15570	448
643	20231124	101500	77240260	15550	15530	15550	15530	51
644	20231124	101400	76447850	15510	15510	15510	15510	28
645	20231124	101300	76013570	15510	15510	15510	15510	0
646	20231124	101200	76013570	15510	15510	15510	15510	0
647	20231124	101100	76013570	15510	15510	15510	15510	7
648	20231124	101000	75905000	15510	15520	15520	15510	34
649	20231124	100900	75377390	15520	15520	15520	15520	0
650	20231124	100800	75377390	15520	15520	15520	15520	0
651	20231124	100700	75377390	15520	15520	15520	15520	0
652	20231124	100600	75377390	15520	15520	15520	15520	0
653	20231124	100500	75377390	15520	15520	15520	15520	0
654	20231124	100400	75377390	15520	15510	15520	15510	353
655	20231124	100300	69899070	15470	15470	15470	15470	0
656	20231124	100200	69899070	15470	15460	15470	15460	151
657	20231124	100100	67563110	15460	15440	15460	15440	38
658	20231124	100000	66975910	15440	15440	15440	15440	86
659	20231124	095900	65648070	15400	15400	15400	15400	0
660	20231124	095800	65648070	15400	15400	15400	15400	436
661	20231124	095700	58933670	15450	15450	15450	15450	0
662	20231124	095600	58933670	15450	15450	15450	15450	0
663	20231124	095500	58933670	15450	15450	15450	15450	0
664	20231124	095400	58933670	15450	15510	15510	15450	900
665	20231124	095300	45012730	15520	15520	15520	15520	20
666	20231124	095200	44702330	15520	15520	15520	15520	0
667	20231124	095100	44702330	15520	15520	15520	15520	11
668	20231124	095000	44531610	15520	15520	15520	15520	0
669	20231124	094900	44531610	15520	15520	15520	15520	0
670	20231124	094800	44531610	15520	15520	15520	15520	0
671	20231124	094700	44531610	15520	15520	15520	15520	2
672	20231124	094600	44500570	15500	15500	15500	15500	0
673	20231124	094500	44500570	15500	15510	15510	15500	168
674	20231124	094400	41895420	15510	15510	15510	15510	100
675	20231124	094300	40344420	15510	15510	15510	15510	0
676	20231124	094200	40344420	15510	15510	15510	15510	1
677	20231124	094100	40328910	15530	15550	15550	15510	869
678	20231124	094000	26845470	15560	15560	15560	15560	5
679	20231124	093900	26767670	15560	15570	15570	15560	99
680	20231124	093800	25226250	15570	15550	15570	15550	73
681	20231124	093700	24090300	15550	15550	15550	15550	0
682	20231124	093600	24090300	15550	15540	15550	15540	38
683	20231124	093500	23499560	15540	15540	15540	15540	4
684	20231124	093400	23437400	15540	15540	15540	15540	3
685	20231124	093300	23390780	15540	15540	15540	15510	16
686	20231124	093200	23142370	15520	15520	15520	15520	40
687	20231124	093100	22521570	15540	15530	15540	15530	96
688	20231124	093000	21029940	15530	15530	15530	15530	0
689	20231124	092900	21029940	15530	15530	15530	15530	0
690	20231124	092800	21029940	15530	15530	15530	15530	51
691	20231124	092700	20237910	15510	15510	15510	15510	1
692	20231124	092600	20222400	15520	15520	15520	15520	11
693	20231124	092500	20051680	15540	15540	15540	15540	5
694	20231124	092400	19973980	15540	15540	15540	15540	0
695	20231124	092300	19973980	15540	15540	15540	15540	0
696	20231124	092200	19973980	15540	15540	15540	15540	0
697	20231124	092100	19973980	15540	15540	15540	15540	0
698	20231124	092000	19973980	15540	15530	15540	15530	19
699	20231124	091900	19678900	15530	15540	15540	15530	234
700	20231124	091800	16044770	15540	15550	15550	15540	122
701	20231124	091700	14148550	15560	15560	15560	15560	2
702	20231124	091600	14117430	15560	15550	15560	15550	15
703	20231124	091500	13884130	15550	15550	15550	15550	9
704	20231124	091400	13744180	15550	15550	15550	15550	0
705	20231124	091300	13744180	15550	15550	15550	15550	0
706	20231124	091200	13744180	15550	15550	15550	15550	39
707	20231124	091100	13137730	15550	15570	15570	15550	156
708	20231124	091000	10711810	15550	15550	15550	15550	0
709	20231124	090900	10711810	15550	15550	15550	15550	5
710	20231124	090800	10634060	15590	15600	15600	15590	27
711	20231124	090700	10212870	15590	15590	15590	15590	0
712	20231124	090600	10212870	15590	15580	15590	15580	55
713	20231124	090500	9355790	15590	15610	15640	15580	231
714	20231124	090400	5752420	15600	15590	15600	15590	20
715	20231124	090300	5440610	15500	15590	15590	15500	20
716	20231124	090200	5130160	15500	15600	15600	15500	53
717	20231124	090100	4305560	15600	15500	15600	15500	76
718	20231124	090000	3126200	15400	15400	15400	15400	203