KissMeData/031430/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191200	496477040	16750	16750	16750	16750	1496
3	20231124	191100	496477040	16750	16750	16750	16750	0
4	20231124	191000	496477040	16750	16750	16750	16750	0
5	20231124	190900	496477040	16750	16750	16750	16750	0
6	20231124	190800	496477040	16750	16750	16750	16750	0
7	20231124	190700	496477040	16750	16750	16750	16750	0
8	20231124	190600	496477040	16750	16750	16750	16750	0
9	20231124	190500	496477040	16750	16750	16750	16750	0
10	20231124	190400	496477040	16750	16750	16750	16750	0
11	20231124	190300	496477040	16750	16750	16750	16750	0
12	20231124	190200	496477040	16750	16750	16750	16750	0
13	20231124	190100	496477040	16750	16750	16750	16750	0
14	20231124	190000	496477040	16750	16750	16750	16750	0
15	20231124	185900	496477040	16750	16750	16750	16750	0
16	20231124	185800	496477040	16750	16750	16750	16750	0
17	20231124	185700	496477040	16750	16750	16750	16750	0
18	20231124	185600	496477040	16750	16750	16750	16750	0
19	20231124	185500	496477040	16750	16750	16750	16750	0
20	20231124	185400	496477040	16750	16750	16750	16750	0
21	20231124	185300	496477040	16750	16750	16750	16750	0
22	20231124	185200	496477040	16750	16750	16750	16750	0
23	20231124	185100	496477040	16750	16750	16750	16750	0
24	20231124	185000	496477040	16750	16750	16750	16750	0
25	20231124	184900	496477040	16750	16750	16750	16750	0
26	20231124	184800	496477040	16750	16750	16750	16750	0
27	20231124	184700	496477040	16750	16750	16750	16750	0
28	20231124	184600	496477040	16750	16750	16750	16750	0
29	20231124	184500	496477040	16750	16750	16750	16750	0
30	20231124	184400	496477040	16750	16750	16750	16750	0
31	20231124	184300	496477040	16750	16750	16750	16750	0
32	20231124	184200	496477040	16750	16750	16750	16750	1496
33	20231124	184100	496477040	16750	16750	16750	16750	0
34	20231124	184000	496477040	16750	16750	16750	16750	0
35	20231124	183900	496477040	16750	16750	16750	16750	0
36	20231124	183800	496477040	16750	16750	16750	16750	0
37	20231124	183700	496477040	16750	16750	16750	16750	0
38	20231124	183600	496477040	16750	16750	16750	16750	0
39	20231124	183500	496477040	16750	16750	16750	16750	0
40	20231124	183400	496477040	16750	16750	16750	16750	0
41	20231124	183300	496477040	16750	16750	16750	16750	0
42	20231124	183200	496477040	16750	16750	16750	16750	0
43	20231124	183100	496477040	16750	16750	16750	16750	0
44	20231124	183000	496477040	16750	16750	16750	16750	0
45	20231124	182900	496477040	16750	16750	16750	16750	0
46	20231124	182800	496477040	16750	16750	16750	16750	0
47	20231124	182700	496477040	16750	16750	16750	16750	0
48	20231124	182600	496477040	16750	16750	16750	16750	0
49	20231124	182500	496477040	16750	16750	16750	16750	0
50	20231124	182400	496477040	16750	16750	16750	16750	0
51	20231124	182300	496477040	16750	16750	16750	16750	0
52	20231124	182200	496477040	16750	16750	16750	16750	0
53	20231124	182100	496477040	16750	16750	16750	16750	0
54	20231124	182000	496477040	16750	16750	16750	16750	0
55	20231124	181900	496477040	16750	16750	16750	16750	0
56	20231124	181800	496477040	16750	16750	16750	16750	0
57	20231124	181700	496477040	16750	16750	16750	16750	0
58	20231124	181600	496477040	16750	16750	16750	16750	0
59	20231124	181500	496477040	16750	16750	16750	16750	0
60	20231124	181400	496477040	16750	16750	16750	16750	0
61	20231124	181300	496477040	16750	16750	16750	16750	0
62	20231124	181200	496477040	16750	16750	16750	16750	1496
63	20231124	181100	496477040	16750	16750	16750	16750	0
64	20231124	181000	496477040	16750	16750	16750	16750	0
65	20231124	180900	496477040	16750	16750	16750	16750	0
66	20231124	180800	496477040	16750	16750	16750	16750	0
67	20231124	180700	496477040	16750	16750	16750	16750	0
68	20231124	180600	496477040	16750	16750	16750	16750	0
69	20231124	180500	496477040	16750	16750	16750	16750	0
70	20231124	180400	496477040	16750	16750	16750	16750	0
71	20231124	180300	496477040	16750	16750	16750	16750	0
72	20231124	180200	496477040	16750	16750	16750	16750	0
73	20231124	180100	496477040	16750	16750	16750	16750	0
74	20231124	180000	496477040	16750	16750	16750	16750	0
75	20231124	175900	496477040	16750	16750	16750	16750	0
76	20231124	175800	496477040	16750	16750	16750	16750	0
77	20231124	175700	496477040	16750	16750	16750	16750	0
78	20231124	175600	496477040	16750	16750	16750	16750	0
79	20231124	175500	496477040	16750	16750	16750	16750	0
80	20231124	175400	496477040	16750	16750	16750	16750	0
81	20231124	175300	496477040	16750	16750	16750	16750	0
82	20231124	175200	496477040	16750	16750	16750	16750	0
83	20231124	175100	496477040	16750	16750	16750	16750	0
84	20231124	175000	496477040	16750	16750	16750	16750	0
85	20231124	174900	496477040	16750	16750	16750	16750	0
86	20231124	174800	496477040	16750	16750	16750	16750	0
87	20231124	174700	496477040	16750	16750	16750	16750	0
88	20231124	174600	496477040	16750	16750	16750	16750	0
89	20231124	174500	496477040	16750	16750	16750	16750	0
90	20231124	174400	496477040	16750	16750	16750	16750	0
91	20231124	174300	496477040	16750	16750	16750	16750	0
92	20231124	174200	496477040	16750	16750	16750	16750	1496
93	20231124	174100	496477040	16750	16750	16750	16750	0
94	20231124	174000	496477040	16750	16750	16750	16750	0
95	20231124	173900	496477040	16750	16750	16750	16750	0
96	20231124	173800	496477040	16750	16750	16750	16750	0
97	20231124	173700	496477040	16750	16750	16750	16750	0
98	20231124	173600	496477040	16750	16750	16750	16750	0
99	20231124	173500	496477040	16750	16750	16750	16750	0
100	20231124	173400	496477040	16750	16750	16750	16750	0
101	20231124	173300	496477040	16750	16750	16750	16750	0
102	20231124	173200	496477040	16750	16750	16750	16750	0
103	20231124	173100	496477040	16750	16750	16750	16750	0
104	20231124	173000	496477040	16750	16750	16750	16750	0
105	20231124	172900	496477040	16750	16750	16750	16750	0
106	20231124	172800	496477040	16750	16750	16750	16750	0
107	20231124	172700	496477040	16750	16750	16750	16750	0
108	20231124	172600	496477040	16750	16750	16750	16750	0
109	20231124	172500	496477040	16750	16750	16750	16750	0
110	20231124	172400	496477040	16750	16750	16750	16750	0
111	20231124	172300	496477040	16750	16750	16750	16750	0
112	20231124	172200	496477040	16750	16750	16750	16750	0
113	20231124	172100	496477040	16750	16750	16750	16750	0
114	20231124	172000	496477040	16750	16750	16750	16750	0
115	20231124	171900	496477040	16750	16750	16750	16750	0
116	20231124	171800	496477040	16750	16750	16750	16750	0
117	20231124	171700	496477040	16750	16750	16750	16750	0
118	20231124	171600	496477040	16750	16750	16750	16750	0
119	20231124	171500	496477040	16750	16750	16750	16750	0
120	20231124	171400	496477040	16750	16750	16750	16750	0
121	20231124	171300	496477040	16750	16750	16750	16750	0
122	20231124	171200	496477040	16750	16750	16750	16750	1496
123	20231124	171100	496477040	16750	16750	16750	16750	0
124	20231124	171000	496477040	16750	16750	16750	16750	0
125	20231124	170900	496477040	16750	16750	16750	16750	0
126	20231124	170800	496477040	16750	16750	16750	16750	0
127	20231124	170700	496477040	16750	16750	16750	16750	0
128	20231124	170600	496477040	16750	16750	16750	16750	0
129	20231124	170500	496477040	16750	16750	16750	16750	0
130	20231124	170400	496477040	16750	16750	16750	16750	0
131	20231124	170300	496477040	16750	16750	16750	16750	0
132	20231124	170200	496477040	16750	16750	16750	16750	0
133	20231124	170100	496477040	16750	16750	16750	16750	0
134	20231124	170000	496477040	16750	16750	16750	16750	0
135	20231124	165900	496477040	16750	16750	16750	16750	0
136	20231124	165800	496477040	16750	16750	16750	16750	0
137	20231124	165700	496477040	16750	16750	16750	16750	0
138	20231124	165600	496477040	16750	16750	16750	16750	0
139	20231124	165500	496477040	16750	16750	16750	16750	0
140	20231124	165400	496477040	16750	16750	16750	16750	0
141	20231124	165300	496477040	16750	16750	16750	16750	0
142	20231124	165200	496477040	16750	16750	16750	16750	0
143	20231124	165100	496477040	16750	16750	16750	16750	0
144	20231124	165000	496477040	16750	16750	16750	16750	0
145	20231124	164900	496477040	16750	16750	16750	16750	0
146	20231124	164800	496477040	16750	16750	16750	16750	0
147	20231124	164700	496477040	16750	16750	16750	16750	0
148	20231124	164600	496477040	16750	16750	16750	16750	0
149	20231124	164500	496477040	16750	16750	16750	16750	0
150	20231124	164400	496477040	16750	16750	16750	16750	0
151	20231124	164300	496477040	16750	16750	16750	16750	0
152	20231124	164200	496477040	16750	16750	16750	16750	1496
153	20231124	164100	496477040	16750	16750	16750	16750	0
154	20231124	164000	496477040	16750	16750	16750	16750	0
155	20231124	163900	496477040	16750	16750	16750	16750	0
156	20231124	163800	496477040	16750	16750	16750	16750	0
157	20231124	163700	496477040	16750	16750	16750	16750	0
158	20231124	163600	496477040	16750	16750	16750	16750	0
159	20231124	163500	496477040	16750	16750	16750	16750	0
160	20231124	163400	496477040	16750	16750	16750	16750	0
161	20231124	163300	496477040	16750	16750	16750	16750	0
162	20231124	163200	496477040	16750	16750	16750	16750	0
163	20231124	163100	496477040	16750	16750	16750	16750	0
164	20231124	163000	496477040	16750	16750	16750	16750	0
165	20231124	162900	496477040	16750	16750	16750	16750	0
166	20231124	162800	496477040	16750	16750	16750	16750	0
167	20231124	162700	496477040	16750	16750	16750	16750	0
168	20231124	162600	496477040	16750	16750	16750	16750	0
169	20231124	162500	496477040	16750	16750	16750	16750	0
170	20231124	162400	496477040	16750	16750	16750	16750	0
171	20231124	162300	496477040	16750	16750	16750	16750	0
172	20231124	162200	496477040	16750	16750	16750	16750	0
173	20231124	162100	496477040	16750	16750	16750	16750	0
174	20231124	162000	496477040	16750	16750	16750	16750	0
175	20231124	161900	496477040	16750	16750	16750	16750	0
176	20231124	161800	496477040	16750	16750	16750	16750	0
177	20231124	161700	496477040	16750	16750	16750	16750	0
178	20231124	161600	496477040	16750	16750	16750	16750	0
179	20231124	161500	496477040	16750	16750	16750	16750	0
180	20231124	161400	496477040	16750	16750	16750	16750	0
181	20231124	161300	496477040	16750	16750	16750	16750	0
182	20231124	161200	496477040	16750	16750	16750	16750	1496
183	20231124	161100	496477040	16750	16750	16750	16750	0
184	20231124	161000	496477040	16750	16750	16750	16750	0
185	20231124	160900	496477040	16750	16750	16750	16750	0
186	20231124	160800	496477040	16750	16750	16750	16750	0
187	20231124	160700	496477040	16750	16750	16750	16750	0
188	20231124	160600	496477040	16750	16750	16750	16750	0
189	20231124	160500	496477040	16750	16750	16750	16750	0
190	20231124	160400	496477040	16750	16750	16750	16750	0
191	20231124	160300	496477040	16750	16750	16750	16750	0
192	20231124	160200	496477040	16750	16750	16750	16750	0
193	20231124	160100	496477040	16750	16750	16750	16750	0
194	20231124	160000	496477040	16750	16750	16750	16750	0
195	20231124	155900	496477040	16750	16750	16750	16750	0
196	20231124	155800	496477040	16750	16750	16750	16750	0
197	20231124	155700	496477040	16750	16750	16750	16750	0
198	20231124	155600	496477040	16750	16750	16750	16750	0
199	20231124	155500	496477040	16750	16750	16750	16750	0
200	20231124	155400	496477040	16750	16750	16750	16750	0
201	20231124	155300	496477040	16750	16750	16750	16750	0
202	20231124	155200	496477040	16750	16750	16750	16750	0
203	20231124	155100	496477040	16750	16750	16750	16750	0
204	20231124	155000	496477040	16750	16750	16750	16750	0
205	20231124	154900	496477040	16750	16750	16750	16750	0
206	20231124	154800	496477040	16750	16750	16750	16750	0
207	20231124	154700	496477040	16750	16750	16750	16750	0
208	20231124	154600	496477040	16750	16750	16750	16750	0
209	20231124	154500	496477040	16750	16750	16750	16750	0
210	20231124	154400	496477040	16750	16750	16750	16750	0
211	20231124	154300	496477040	16750	16750	16750	16750	0
212	20231124	154200	496477040	16750	16750	16750	16750	1496
213	20231124	154100	496477040	16750	16750	16750	16750	0
214	20231124	154000	496477040	16750	16750	16750	16750	0
215	20231124	153900	496477040	16750	16750	16750	16750	0
216	20231124	153800	496477040	16750	16750	16750	16750	0
217	20231124	153700	496477040	16750	16750	16750	16750	0
218	20231124	153600	496477040	16750	16750	16750	16750	0
219	20231124	153500	496477040	16750	16750	16750	16750	0
220	20231124	153400	496477040	16750	16750	16750	16750	0
221	20231124	153300	496477040	16750	16750	16750	16750	0
222	20231124	153200	496477040	16750	16750	16750	16750	0
223	20231124	153100	496477040	16750	16750	16750	16750	0
224	20231124	153000	496477040	16750	16750	16750	16750	1496
225	20231124	152900	471419040	16670	16670	16670	16670	0
226	20231124	152800	471419040	16670	16670	16670	16670	0
227	20231124	152700	471419040	16670	16670	16670	16670	0
228	20231124	152600	471419040	16670	16670	16670	16670	0
229	20231124	152500	471419040	16670	16670	16670	16670	0
230	20231124	152400	471419040	16670	16670	16670	16670	0
231	20231124	152300	471419040	16670	16670	16670	16670	0
232	20231124	152200	471419040	16670	16670	16670	16670	0
233	20231124	152100	471419040	16670	16670	16670	16670	0
234	20231124	152000	471419040	16670	16670	16670	16670	0
235	20231124	151900	471419040	16670	16670	16680	16670	228
236	20231124	151800	467617890	16680	16670	16680	16670	28
237	20231124	151700	467150930	16680	16680	16680	16680	26
238	20231124	151600	466717250	16670	16670	16670	16670	0
239	20231124	151500	466717250	16670	16680	16680	16670	49
240	20231124	151400	465900400	16670	16670	16670	16670	0
241	20231124	151300	465900400	16670	16670	16670	16670	128
242	20231124	151200	463766640	16670	16670	16670	16670	36
243	20231124	151100	463166520	16660	16680	16680	16660	9
244	20231124	151000	463016540	16680	16680	16680	16680	0
245	20231124	150900	463016540	16680	16670	16680	16650	316
246	20231124	150800	457751840	16670	16670	16670	16670	3
247	20231124	150700	457701830	16670	16670	16670	16670	82
248	20231124	150600	456334890	16680	16680	16680	16680	348
249	20231124	150500	450530250	16690	16700	16700	16690	1610
250	20231124	150400	423645220	16700	16700	16700	16700	5
251	20231124	150300	423561720	16720	16720	16720	16720	53
252	20231124	150200	422675560	16720	16710	16720	16710	694
253	20231124	150100	411078620	16710	16710	16710	16710	29
254	20231124	150000	410594030	16720	16710	16720	16710	44
255	20231124	145900	409858540	16710	16710	16710	16710	146
256	20231124	145800	407418880	16710	16710	16710	16710	34
257	20231124	145700	406850740	16710	16710	16710	16710	2
258	20231124	145600	406817320	16710	16700	16710	16700	70
259	20231124	145500	405648130	16700	16730	16730	16700	635
260	20231124	145400	395038970	16740	16740	16740	16740	1
261	20231124	145300	395022230	16710	16710	16710	16710	13
262	20231124	145200	394805000	16700	16700	16710	16700	154
263	20231124	145100	392232880	16710	16700	16710	16700	16
264	20231124	145000	391965540	16700	16710	16710	16700	23
265	20231124	144900	391581260	16710	16710	16710	16710	0
266	20231124	144800	391581260	16710	16720	16720	16710	507
267	20231124	144700	383109130	16720	16720	16720	16720	17
268	20231124	144600	382824890	16720	16720	16720	16720	74
269	20231124	144500	381587610	16750	16750	16750	16750	0
270	20231124	144400	381587610	16750	16750	16750	16750	7
271	20231124	144300	381470360	16710	16710	16710	16710	0
272	20231124	144200	381470360	16710	16720	16720	16710	198
273	20231124	144100	378161500	16720	16720	16720	16720	8
274	20231124	144000	378027740	16730	16730	16730	16730	31
275	20231124	143900	377509110	16760	16760	16760	16760	0
276	20231124	143800	377509110	16760	16760	16760	16760	0
277	20231124	143700	377509110	16760	16760	16760	16760	51
278	20231124	143600	376654350	16730	16730	16730	16730	7
279	20231124	143500	376537240	16710	16710	16710	16710	0
280	20231124	143400	376537240	16710	16710	16710	16710	0
281	20231124	143300	376537240	16710	16730	16730	16710	272
282	20231124	143200	371988790	16720	16760	16760	16720	671
283	20231124	143100	360748830	16760	16760	16760	16760	0
284	20231124	143000	360748830	16760	16760	16760	16760	98
285	20231124	142900	359106350	16760	16730	16760	16730	14
286	20231124	142800	358871770	16720	16720	16720	16720	1
287	20231124	142700	358855050	16730	16720	16730	16720	23
288	20231124	142600	358470420	16720	16730	16730	16720	126
289	20231124	142500	356363520	16720	16730	16730	16720	100
290	20231124	142400	354690920	16730	16760	16760	16730	54
291	20231124	142300	353786120	16770	16770	16770	16710	1154
292	20231124	142200	334462090	16770	16810	16810	16770	3120
293	20231124	142100	282080280	16810	16810	16810	16800	223
294	20231124	142000	278333770	16810	16810	16810	16810	105
295	20231124	141900	276568720	16810	16800	16810	16800	19
296	20231124	141800	276249390	16800	16800	16800	16800	2
297	20231124	141700	276215790	16810	16800	16810	16800	9
298	20231124	141600	276064520	16800	16800	16810	16800	104
299	20231124	141500	274316310	16810	16800	16810	16800	9
300	20231124	141400	274165040	16810	16800	16810	16800	12
301	20231124	141300	273963380	16810	16820	16820	16800	222
302	20231124	141200	270233530	16810	16810	16810	16810	2
303	20231124	141100	270199910	16820	16810	16820	16810	9
304	20231124	141000	270048550	16810	16810	16810	16810	15
305	20231124	140900	269796400	16810	16810	16820	16810	10
306	20231124	140800	269628230	16810	16810	16810	16810	2
307	20231124	140700	269594610	16820	16810	16820	16810	8
308	20231124	140600	269460070	16820	16810	16820	16810	16
309	20231124	140500	269191040	16810	16810	16810	16810	2
310	20231124	140400	269157420	16820	16810	16820	16810	12
311	20231124	140300	268955630	16810	16810	16810	16810	2
312	20231124	140200	268922010	16820	16820	16820	16820	173
313	20231124	140100	266012150	16830	16830	16830	16830	0
314	20231124	140000	266012150	16830	16830	16830	16830	7
315	20231124	135900	265894340	16830	16830	16830	16830	0
316	20231124	135800	265894340	16830	16830	16830	16830	7
317	20231124	135700	265776530	16820	16820	16820	16820	0
318	20231124	135600	265776530	16820	16830	16830	16820	15
319	20231124	135500	265524100	16830	16830	16830	16830	1
320	20231124	135400	265507270	16830	16830	16830	16830	8
321	20231124	135300	265372630	16830	16830	16830	16830	0
322	20231124	135200	265372630	16830	16830	16830	16830	7
323	20231124	135100	265254820	16820	16820	16820	16820	0
324	20231124	135000	265254820	16820	16830	16830	16820	51
325	20231124	134900	264396930	16830	16830	16830	16830	7
326	20231124	134800	264279120	16830	16830	16840	16830	422
327	20231124	134700	257173130	16830	16830	16830	16830	13
328	20231124	134600	256954340	16830	16830	16830	16830	14
329	20231124	134500	256718720	16820	16820	16820	16820	13
330	20231124	134400	256500060	16830	16830	16830	16830	0
331	20231124	134300	256500060	16830	16830	16830	16830	7
332	20231124	134200	256382250	16820	16820	16820	16820	5
333	20231124	134100	256298150	16830	16840	16840	16830	976
334	20231124	134000	239867050	16840	16840	16850	16840	197
335	20231124	133900	236549350	16850	16850	16850	16850	7
336	20231124	133800	236431400	16850	16850	16850	16850	0
337	20231124	133700	236431400	16850	16840	16850	16840	8
338	20231124	133600	236296610	16850	16850	16850	16850	0
339	20231124	133500	236296610	16850	16840	16850	16840	10
340	20231124	133400	236128140	16850	16850	16850	16850	0
341	20231124	133300	236128140	16850	16850	16850	16850	7
342	20231124	133200	236010190	16850	16850	16850	16850	36
343	20231124	133100	235403590	16850	16850	16850	16850	8
344	20231124	133000	235268790	16850	16850	16850	16850	460
345	20231124	132900	227517790	16850	16840	16850	16840	672
346	20231124	132800	216201250	16840	16840	16840	16840	0
347	20231124	132700	216201250	16840	16840	16840	16830	42
348	20231124	132600	215493990	16840	16840	16840	16840	59
349	20231124	132500	214500430	16840	16840	16840	16840	7
350	20231124	132400	214382550	16830	16830	16830	16830	0
351	20231124	132300	214382550	16830	16840	16840	16830	12
352	20231124	132200	214180520	16840	16840	16840	16840	0
353	20231124	132100	214180520	16840	16840	16840	16840	0
354	20231124	132000	214180520	16840	16840	16840	16840	113
355	20231124	131900	212277600	16840	16830	16840	16830	409
356	20231124	131800	205394000	16830	16830	16830	16830	11
357	20231124	131700	205208870	16830	16830	16830	16830	17
358	20231124	131600	204922760	16830	16830	16830	16830	50
359	20231124	131500	204081260	16840	16840	16840	16840	1
360	20231124	131400	204064420	16840	16840	16840	16840	9
361	20231124	131300	203912860	16830	16830	16830	16830	45
362	20231124	131200	203155510	16840	16840	16840	16840	7
363	20231124	131100	203037630	16840	16830	16840	16830	39
364	20231124	131000	202381140	16840	16840	16840	16840	8
365	20231124	130900	202246420	16840	16830	16840	16830	21
366	20231124	130800	201892960	16830	16830	16830	16830	7
367	20231124	130700	201775150	16830	16830	16830	16830	0
368	20231124	130600	201775150	16830	16830	16830	16830	7
369	20231124	130500	201657340	16830	16830	16830	16830	153
370	20231124	130400	199082350	16840	16840	16840	16840	19
371	20231124	130300	198762390	16830	16830	16830	16830	0
372	20231124	130200	198762390	16830	16840	16840	16830	11
373	20231124	130100	198577190	16840	16840	16840	16840	6
374	20231124	130000	198476150	16840	16840	16840	16840	21
375	20231124	125900	198122510	16840	16840	16840	16830	113
376	20231124	125800	196219880	16840	16840	16840	16840	0
377	20231124	125700	196219880	16840	16830	16840	16830	31
378	20231124	125600	195698040	16830	16840	16840	16830	17
379	20231124	125500	195411820	16840	16840	16840	16840	7
380	20231124	125400	195293940	16840	16840	16840	16830	264
381	20231124	125300	190848360	16840	16840	16840	16840	9
382	20231124	125200	190696800	16840	16840	16840	16840	0
383	20231124	125100	190696800	16840	16830	16840	16830	135
384	20231124	125000	188424510	16820	16840	16840	16820	46
385	20231124	124900	187650650	16840	16840	16840	16840	0
386	20231124	124800	187650650	16840	16840	16840	16840	0
387	20231124	124700	187650650	16840	16830	16840	16830	142
388	20231124	124600	185260510	16830	16830	16830	16830	2
389	20231124	124500	185226850	16840	16840	16840	16840	0
390	20231124	124400	185226850	16840	16830	16840	16830	42
391	20231124	124300	184519930	16840	16820	16840	16820	16
392	20231124	124200	184250750	16840	16840	16840	16840	0
393	20231124	124100	184250750	16840	16830	16840	16830	45
394	20231124	124000	183493340	16840	16840	16840	16840	1
395	20231124	123900	183476500	16810	16810	16810	16810	3
396	20231124	123800	183426070	16820	16820	16820	16820	0
397	20231124	123700	183426070	16820	16820	16820	16820	0
398	20231124	123600	183426070	16820	16820	16820	16820	5
399	20231124	123500	183341970	16820	16820	16820	16820	5
400	20231124	123400	183257870	16840	16840	16840	16820	11
401	20231124	123300	183072730	16790	16830	16840	16790	113
402	20231124	123200	181173700	16820	16820	16820	16820	5
403	20231124	123100	181089600	16840	16830	16840	16820	36
404	20231124	123000	180483690	16840	16840	16840	16840	0
405	20231124	122900	180483690	16840	16840	16840	16840	0
406	20231124	122800	180483690	16840	16810	16840	16810	7
407	20231124	122700	180365990	16810	16810	16810	16810	0
408	20231124	122600	180365990	16810	16810	16810	16810	34
409	20231124	122500	179794450	16810	16810	16810	16810	8
410	20231124	122400	179659970	16810	16800	16810	16800	426
411	20231124	122300	172502920	16800	16800	16800	16800	0
412	20231124	122200	172502920	16800	16800	16800	16800	41
413	20231124	122100	171814120	16790	16790	16790	16790	0
414	20231124	122000	171814120	16790	16800	16800	16790	78
415	20231124	121900	170504420	16800	16800	16800	16800	2
416	20231124	121800	170470820	16800	16800	16800	16790	61
417	20231124	121700	169446500	16790	16790	16790	16790	41
418	20231124	121600	168758110	16800	16800	16800	16800	0
419	20231124	121500	168758110	16800	16800	16800	16800	8
420	20231124	121400	168623710	16800	16800	16800	16800	338
421	20231124	121300	162945310	16810	16810	16810	16810	9
422	20231124	121200	162794020	16810	16810	16810	16810	4
423	20231124	121100	162726780	16810	16800	16810	16800	127
424	20231124	121000	160592910	16810	16810	16810	16810	0
425	20231124	120900	160592910	16810	16810	16810	16810	7
426	20231124	120800	160475240	16810	16810	16810	16810	0
427	20231124	120700	160475240	16810	16820	16820	16810	329
428	20231124	120600	154944680	16810	16830	16830	16810	242
429	20231124	120500	150875300	16840	16830	16840	16830	23
430	20231124	120400	150488100	16830	16830	16830	16830	0
431	20231124	120300	150488100	16830	16840	16840	16830	130
432	20231124	120200	148300130	16840	16840	16840	16840	0
433	20231124	120100	148300130	16840	16830	16840	16830	10
434	20231124	120000	148131750	16830	16830	16830	16830	5
435	20231124	115900	148047600	16840	16840	16840	16840	8
436	20231124	115800	147912880	16840	16840	16840	16840	5
437	20231124	115700	147828680	16840	16830	16840	16830	17
438	20231124	115600	147542500	16840	16840	16840	16840	11
439	20231124	115500	147357260	16840	16840	16840	16840	7
440	20231124	115400	147239380	16840	16840	16840	16840	4
441	20231124	115300	147172020	16840	16840	16840	16840	0
442	20231124	115200	147172020	16840	16830	16840	16830	18
443	20231124	115100	146869010	16840	16840	16840	16840	0
444	20231124	115000	146869010	16840	16840	16840	16840	7
445	20231124	114900	146751130	16840	16840	16840	16840	7
446	20231124	114800	146633250	16830	16830	16830	16830	2
447	20231124	114700	146599590	16830	16830	16830	16830	0
448	20231124	114600	146599590	16830	16830	16830	16830	17
449	20231124	114500	146313480	16840	16840	16840	16840	0
450	20231124	114400	146313480	16840	16840	16840	16840	7
451	20231124	114300	146195600	16830	16830	16830	16830	98
452	20231124	114200	144546260	16830	16810	16830	16810	219
453	20231124	114100	140864810	16800	16810	16810	16800	17
454	20231124	114000	140579150	16810	16800	16810	16800	53
455	20231124	113900	139688670	16800	16800	16800	16800	0
456	20231124	113800	139688670	16800	16810	16810	16800	11
457	20231124	113700	139503800	16810	16800	16810	16800	3
458	20231124	113600	139453390	16800	16800	16810	16800	14
459	20231124	113500	139218100	16800	16800	16800	16800	74
460	20231124	113400	137974900	16800	16810	16810	16800	10
461	20231124	113300	137806830	16800	16800	16800	16800	2
462	20231124	113200	137773230	16800	16810	16810	16800	10
463	20231124	113100	137605150	16810	16810	16810	16810	2
464	20231124	113000	137571530	16810	16810	16810	16810	0
465	20231124	112900	137571530	16810	16810	16810	16810	7
466	20231124	112800	137453860	16810	16810	16810	16810	0
467	20231124	112700	137453860	16810	16800	16810	16800	490
468	20231124	112600	129221040	16790	16800	16800	16790	620
469	20231124	112500	118805330	16810	16810	16810	16810	212
470	20231124	112400	115241610	16810	16810	16810	16810	11
471	20231124	112300	115056700	16810	16810	16810	16810	0
472	20231124	112200	115056700	16810	16810	16810	16810	7
473	20231124	112100	114939030	16810	16820	16820	16810	621
474	20231124	112000	104499170	16820	16820	16820	16820	187
475	20231124	111900	101353830	16830	16830	16830	16830	7
476	20231124	111800	101236020	16830	16830	16830	16830	11
477	20231124	111700	101050890	16830	16830	16830	16830	12
478	20231124	111600	100848930	16820	16820	16820	16820	45
479	20231124	111500	100092030	16830	16830	16830	16830	7
480	20231124	111400	99974220	16830	16830	16830	16830	171
481	20231124	111300	97096290	16830	16840	16840	16830	69
482	20231124	111200	95934930	16840	16840	16840	16840	2
483	20231124	111100	95901250	16840	16840	16840	16840	17
484	20231124	111000	95614970	16840	16840	16840	16840	227
485	20231124	110900	91792290	16850	16850	16850	16850	0
486	20231124	110800	91792290	16850	16850	16850	16850	7
487	20231124	110700	91674340	16850	16850	16850	16850	0
488	20231124	110600	91674340	16850	16850	16850	16850	7
489	20231124	110500	91556390	16850	16850	16850	16850	0
490	20231124	110400	91556390	16850	16850	16850	16850	7
491	20231124	110300	91438440	16850	16850	16850	16850	0
492	20231124	110200	91438440	16850	16850	16850	16850	8
493	20231124	110100	91303640	16840	16840	16840	16840	17
494	20231124	110000	91017360	16850	16850	16850	16850	74
495	20231124	105900	89770460	16870	16870	16870	16870	0
496	20231124	105800	89770460	16870	16870	16870	16870	97
497	20231124	105700	88134070	16870	16870	16870	16870	0
498	20231124	105600	88134070	16870	16870	16870	16870	74
499	20231124	105500	86885690	16840	16840	16840	16840	0
500	20231124	105400	86885690	16840	16840	16840	16840	25
501	20231124	105300	86464690	16840	16840	16840	16840	0
502	20231124	105200	86464690	16840	16840	16840	16840	4
503	20231124	105100	86397330	16870	16870	16870	16870	1
504	20231124	105000	86380460	16850	16850	16850	16850	183
505	20231124	104900	83296910	16850	16850	16850	16850	2
506	20231124	104800	83263210	16850	16850	16850	16850	5
507	20231124	104700	83178960	16850	16850	16850	16850	0
508	20231124	104600	83178960	16850	16850	16850	16850	12
509	20231124	104500	82976760	16860	16860	16860	16860	0
510	20231124	104400	82976760	16860	16860	16860	16860	3
511	20231124	104300	82926180	16860	16860	16860	16860	12
512	20231124	104200	82723860	16860	16870	16870	16860	43
513	20231124	104100	81998870	16870	16880	16880	16870	12
514	20231124	104000	81796420	16870	16870	16870	16870	63
515	20231124	103900	80733610	16800	16800	16800	16800	0
516	20231124	103800	80733610	16800	16800	16800	16800	0
517	20231124	103700	80733610	16800	16800	16800	16800	0
518	20231124	103600	80733610	16800	16800	16800	16800	0
519	20231124	103500	80733610	16800	16800	16800	16800	0
520	20231124	103400	80733610	16800	16800	16800	16800	0
521	20231124	103300	80733610	16800	16800	16800	16800	0
522	20231124	103200	80733610	16800	16800	16800	16800	0
523	20231124	103100	80733610	16800	16800	16800	16800	35
524	20231124	103000	80145610	16800	16870	16870	16800	21
525	20231124	102900	79792460	16880	16800	16880	16800	417
526	20231124	102800	72765590	16800	16800	16800	16800	159
527	20231124	102700	70094390	16810	16810	16810	16810	0
528	20231124	102600	70094390	16810	16810	16810	16810	151
529	20231124	102500	67556080	16820	16820	16820	16820	0
530	20231124	102400	67556080	16820	16820	16820	16820	0
531	20231124	102300	67556080	16820	16820	16820	16820	0
532	20231124	102200	67556080	16820	16820	16820	16820	1
533	20231124	102100	67539260	16820	16820	16820	16820	16
534	20231124	102000	67270140	16820	16820	16820	16820	0
535	20231124	101900	67270140	16820	16820	16820	16820	60
536	20231124	101800	66260940	16820	16820	16820	16820	0
537	20231124	101700	66260940	16820	16820	16820	16820	25
538	20231124	101600	65840440	16820	16820	16820	16820	1
539	20231124	101500	65823620	16820	16820	16820	16820	1
540	20231124	101400	65806800	16820	16820	16820	16820	1
541	20231124	101300	65789980	16810	16820	16820	16810	60
542	20231124	101200	64781280	16820	16820	16820	16820	13
543	20231124	101100	64562620	16870	16870	16870	16870	0
544	20231124	101000	64562620	16870	16860	16870	16860	3
545	20231124	100900	64512020	16810	16810	16810	16810	12
546	20231124	100800	64310300	16810	16810	16810	16810	0
547	20231124	100700	64310300	16810	16810	16810	16810	0
548	20231124	100600	64310300	16810	16810	16810	16810	2
549	20231124	100500	64276680	16810	16810	16810	16810	0
550	20231124	100400	64276680	16810	16810	16820	16810	10
551	20231124	100300	64108570	16860	16860	16860	16860	25
552	20231124	100200	63687070	16850	16850	16850	16850	0
553	20231124	100100	63687070	16850	16850	16850	16850	0
554	20231124	100000	63687070	16850	16850	16850	16850	0
555	20231124	095900	63687070	16850	16810	16850	16810	75
556	20231124	095800	62425640	16810	16810	16810	16810	1
557	20231124	095700	62408830	16810	16810	16810	16810	13
558	20231124	095600	62190300	16810	16810	16810	16810	1
559	20231124	095500	62173490	16810	16820	16820	16810	251
560	20231124	095400	57953960	16830	16840	16840	16830	15
561	20231124	095300	57701420	16840	16850	16850	16840	17
562	20231124	095200	57415030	16850	16850	16850	16850	0
563	20231124	095100	57415030	16850	16850	16850	16850	34
564	20231124	095000	56842130	16890	16890	16890	16890	0
565	20231124	094900	56842130	16890	16890	16890	16890	2
566	20231124	094800	56808350	16850	16860	16860	16850	10
567	20231124	094700	56639810	16850	16850	16850	16850	0
568	20231124	094600	56639810	16850	16850	16850	16850	0
569	20231124	094500	56639810	16850	16860	16860	16850	41
570	20231124	094400	55948640	16880	16890	16900	16880	85
571	20231124	094300	54513260	16900	16900	16900	16900	0
572	20231124	094200	54513260	16900	16880	16900	16880	289
573	20231124	094100	49632520	16880	16880	16880	16880	1
574	20231124	094000	49615640	16860	16860	16860	16860	7
575	20231124	093900	49497620	16860	16860	16860	16860	41
576	20231124	093800	48806360	16820	16820	16820	16820	0
577	20231124	093700	48806360	16820	16820	16820	16820	9
578	20231124	093600	48654980	16880	16880	16880	16880	0
579	20231124	093500	48654980	16880	16820	16880	16820	3
580	20231124	093400	48604460	16820	16820	16820	16820	0
581	20231124	093300	48604460	16820	16880	16880	16820	3
582	20231124	093200	48553940	16890	16890	16890	16890	0
583	20231124	093100	48553940	16890	16820	16890	16790	348
584	20231124	093000	42699440	16820	16800	16820	16800	201
585	20231124	092900	39322520	16810	16810	16810	16810	11
586	20231124	092800	39137610	16810	16810	16810	16800	155
587	20231124	092700	36533350	16810	16820	16820	16810	429
588	20231124	092600	29318190	16830	16820	16830	16820	23
589	20231124	092500	28931260	16820	16840	16840	16820	269
590	20231124	092400	24403650	16840	16850	16850	16840	16
591	20231124	092300	24134180	16850	16860	16860	16850	55
592	20231124	092200	23207380	16850	16850	16850	16850	5
593	20231124	092100	23123130	16850	16850	16850	16850	5
594	20231124	092000	23038880	16860	16850	16860	16830	129
595	20231124	091900	20867230	16850	16850	16860	16840	120
596	20231124	091800	18845210	16860	16880	16880	16860	23
597	20231124	091700	18457350	16870	16880	16880	16870	41
598	20231124	091600	17765280	16890	16890	16890	16890	149
599	20231124	091500	15248670	16890	16890	16890	16890	0
600	20231124	091400	15248670	16890	16920	16920	16890	107
601	20231124	091300	13439370	16920	16920	16920	16920	18
602	20231124	091200	13134810	16910	16910	16910	16910	1
603	20231124	091100	13117900	16920	16960	16960	16920	8
604	20231124	091000	12982400	16970	16990	16990	16970	101
605	20231124	090900	11267420	16980	16980	16990	16980	28
606	20231124	090800	10791970	16980	16990	16990	16980	13
607	20231124	090700	10571110	16990	16990	16990	16990	1
608	20231124	090600	10554120	16990	16990	16990	16990	18
609	20231124	090500	10248300	16990	16990	16990	16990	4
610	20231124	090400	10180340	16990	16990	16990	16990	26
611	20231124	090300	9738600	16930	16930	16930	16930	0
612	20231124	090200	9738600	16930	17000	17010	16930	349
613	20231124	090100	3805190	17000	16960	17010	16960	5
614	20231124	090000	3720200	16910	16910	16910	16910	220