KissMeData/035510/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191700	246578760	12450	12450	12450	12450	287
3	20231124	191600	246578760	12450	12450	12450	12450	0
4	20231124	191500	246578760	12450	12450	12450	12450	0
5	20231124	191400	246578760	12450	12450	12450	12450	0
6	20231124	191300	246578760	12450	12450	12450	12450	0
7	20231124	191200	246578760	12450	12450	12450	12450	0
8	20231124	191100	246578760	12450	12450	12450	12450	0
9	20231124	191000	246578760	12450	12450	12450	12450	0
10	20231124	190900	246578760	12450	12450	12450	12450	0
11	20231124	190800	246578760	12450	12450	12450	12450	0
12	20231124	190700	246578760	12450	12450	12450	12450	0
13	20231124	190600	246578760	12450	12450	12450	12450	0
14	20231124	190500	246578760	12450	12450	12450	12450	0
15	20231124	190400	246578760	12450	12450	12450	12450	0
16	20231124	190300	246578760	12450	12450	12450	12450	0
17	20231124	190200	246578760	12450	12450	12450	12450	0
18	20231124	190100	246578760	12450	12450	12450	12450	0
19	20231124	190000	246578760	12450	12450	12450	12450	0
20	20231124	185900	246578760	12450	12450	12450	12450	0
21	20231124	185800	246578760	12450	12450	12450	12450	0
22	20231124	185700	246578760	12450	12450	12450	12450	0
23	20231124	185600	246578760	12450	12450	12450	12450	0
24	20231124	185500	246578760	12450	12450	12450	12450	0
25	20231124	185400	246578760	12450	12450	12450	12450	0
26	20231124	185300	246578760	12450	12450	12450	12450	0
27	20231124	185200	246578760	12450	12450	12450	12450	0
28	20231124	185100	246578760	12450	12450	12450	12450	0
29	20231124	185000	246578760	12450	12450	12450	12450	0
30	20231124	184900	246578760	12450	12450	12450	12450	0
31	20231124	184800	246578760	12450	12450	12450	12450	0
32	20231124	184700	246578760	12450	12450	12450	12450	287
33	20231124	184600	246578760	12450	12450	12450	12450	0
34	20231124	184500	246578760	12450	12450	12450	12450	0
35	20231124	184400	246578760	12450	12450	12450	12450	0
36	20231124	184300	246578760	12450	12450	12450	12450	0
37	20231124	184200	246578760	12450	12450	12450	12450	0
38	20231124	184100	246578760	12450	12450	12450	12450	0
39	20231124	184000	246578760	12450	12450	12450	12450	0
40	20231124	183900	246578760	12450	12450	12450	12450	0
41	20231124	183800	246578760	12450	12450	12450	12450	0
42	20231124	183700	246578760	12450	12450	12450	12450	0
43	20231124	183600	246578760	12450	12450	12450	12450	0
44	20231124	183500	246578760	12450	12450	12450	12450	0
45	20231124	183400	246578760	12450	12450	12450	12450	0
46	20231124	183300	246578760	12450	12450	12450	12450	0
47	20231124	183200	246578760	12450	12450	12450	12450	0
48	20231124	183100	246578760	12450	12450	12450	12450	0
49	20231124	183000	246578760	12450	12450	12450	12450	0
50	20231124	182900	246578760	12450	12450	12450	12450	0
51	20231124	182800	246578760	12450	12450	12450	12450	0
52	20231124	182700	246578760	12450	12450	12450	12450	0
53	20231124	182600	246578760	12450	12450	12450	12450	0
54	20231124	182500	246578760	12450	12450	12450	12450	0
55	20231124	182400	246578760	12450	12450	12450	12450	0
56	20231124	182300	246578760	12450	12450	12450	12450	0
57	20231124	182200	246578760	12450	12450	12450	12450	0
58	20231124	182100	246578760	12450	12450	12450	12450	0
59	20231124	182000	246578760	12450	12450	12450	12450	0
60	20231124	181900	246578760	12450	12450	12450	12450	0
61	20231124	181800	246578760	12450	12450	12450	12450	0
62	20231124	181700	246578760	12450	12450	12450	12450	287
63	20231124	181600	246578760	12450	12450	12450	12450	0
64	20231124	181500	246578760	12450	12450	12450	12450	0
65	20231124	181400	246578760	12450	12450	12450	12450	0
66	20231124	181300	246578760	12450	12450	12450	12450	0
67	20231124	181200	246578760	12450	12450	12450	12450	0
68	20231124	181100	246578760	12450	12450	12450	12450	0
69	20231124	181000	246578760	12450	12450	12450	12450	0
70	20231124	180900	246578760	12450	12450	12450	12450	0
71	20231124	180800	246578760	12450	12450	12450	12450	0
72	20231124	180700	246578760	12450	12450	12450	12450	0
73	20231124	180600	246578760	12450	12450	12450	12450	0
74	20231124	180500	246578760	12450	12450	12450	12450	0
75	20231124	180400	246578760	12450	12450	12450	12450	0
76	20231124	180300	246578760	12450	12450	12450	12450	0
77	20231124	180200	246578760	12450	12450	12450	12450	0
78	20231124	180100	246578760	12450	12450	12450	12450	0
79	20231124	180000	246578760	12450	12450	12450	12450	0
80	20231124	175900	246578760	12450	12450	12450	12450	0
81	20231124	175800	246578760	12450	12450	12450	12450	0
82	20231124	175700	246578760	12450	12450	12450	12450	0
83	20231124	175600	246578760	12450	12450	12450	12450	0
84	20231124	175500	246578760	12450	12450	12450	12450	0
85	20231124	175400	246578760	12450	12450	12450	12450	0
86	20231124	175300	246578760	12450	12450	12450	12450	0
87	20231124	175200	246578760	12450	12450	12450	12450	0
88	20231124	175100	246578760	12450	12450	12450	12450	0
89	20231124	175000	246578760	12450	12450	12450	12450	0
90	20231124	174900	246578760	12450	12450	12450	12450	0
91	20231124	174800	246578760	12450	12450	12450	12450	0
92	20231124	174700	246578760	12450	12450	12450	12450	287
93	20231124	174600	246578760	12450	12450	12450	12450	0
94	20231124	174500	246578760	12450	12450	12450	12450	0
95	20231124	174400	246578760	12450	12450	12450	12450	0
96	20231124	174300	246578760	12450	12450	12450	12450	0
97	20231124	174200	246578760	12450	12450	12450	12450	0
98	20231124	174100	246578760	12450	12450	12450	12450	0
99	20231124	174000	246578760	12450	12450	12450	12450	0
100	20231124	173900	246578760	12450	12450	12450	12450	0
101	20231124	173800	246578760	12450	12450	12450	12450	0
102	20231124	173700	246578760	12450	12450	12450	12450	0
103	20231124	173600	246578760	12450	12450	12450	12450	0
104	20231124	173500	246578760	12450	12450	12450	12450	0
105	20231124	173400	246578760	12450	12450	12450	12450	0
106	20231124	173300	246578760	12450	12450	12450	12450	0
107	20231124	173200	246578760	12450	12450	12450	12450	0
108	20231124	173100	246578760	12450	12450	12450	12450	0
109	20231124	173000	246578760	12450	12450	12450	12450	0
110	20231124	172900	246578760	12450	12450	12450	12450	0
111	20231124	172800	246578760	12450	12450	12450	12450	0
112	20231124	172700	246578760	12450	12450	12450	12450	0
113	20231124	172600	246578760	12450	12450	12450	12450	0
114	20231124	172500	246578760	12450	12450	12450	12450	0
115	20231124	172400	246578760	12450	12450	12450	12450	0
116	20231124	172300	246578760	12450	12450	12450	12450	0
117	20231124	172200	246578760	12450	12450	12450	12450	0
118	20231124	172100	246578760	12450	12450	12450	12450	0
119	20231124	172000	246578760	12450	12450	12450	12450	0
120	20231124	171900	246578760	12450	12450	12450	12450	0
121	20231124	171800	246578760	12450	12450	12450	12450	0
122	20231124	171700	246578760	12450	12450	12450	12450	287
123	20231124	171600	246578760	12450	12450	12450	12450	0
124	20231124	171500	246578760	12450	12450	12450	12450	0
125	20231124	171400	246578760	12450	12450	12450	12450	0
126	20231124	171300	246578760	12450	12450	12450	12450	0
127	20231124	171200	246578760	12450	12450	12450	12450	0
128	20231124	171100	246578760	12450	12450	12450	12450	0
129	20231124	171000	246578760	12450	12450	12450	12450	0
130	20231124	170900	246578760	12450	12450	12450	12450	0
131	20231124	170800	246578760	12450	12450	12450	12450	0
132	20231124	170700	246578760	12450	12450	12450	12450	0
133	20231124	170600	246578760	12450	12450	12450	12450	0
134	20231124	170500	246578760	12450	12450	12450	12450	0
135	20231124	170400	246578760	12450	12450	12450	12450	0
136	20231124	170300	246578760	12450	12450	12450	12450	0
137	20231124	170200	246578760	12450	12450	12450	12450	0
138	20231124	170100	246578760	12450	12450	12450	12450	0
139	20231124	170000	246578760	12450	12450	12450	12450	0
140	20231124	165900	246578760	12450	12450	12450	12450	0
141	20231124	165800	246578760	12450	12450	12450	12450	0
142	20231124	165700	246578760	12450	12450	12450	12450	0
143	20231124	165600	246578760	12450	12450	12450	12450	0
144	20231124	165500	246578760	12450	12450	12450	12450	0
145	20231124	165400	246578760	12450	12450	12450	12450	0
146	20231124	165300	246578760	12450	12450	12450	12450	0
147	20231124	165200	246578760	12450	12450	12450	12450	0
148	20231124	165100	246578760	12450	12450	12450	12450	0
149	20231124	165000	246578760	12450	12450	12450	12450	0
150	20231124	164900	246578760	12450	12450	12450	12450	0
151	20231124	164800	246578760	12450	12450	12450	12450	0
152	20231124	164700	246578760	12450	12450	12450	12450	287
153	20231124	164600	246578760	12450	12450	12450	12450	0
154	20231124	164500	246578760	12450	12450	12450	12450	0
155	20231124	164400	246578760	12450	12450	12450	12450	0
156	20231124	164300	246578760	12450	12450	12450	12450	0
157	20231124	164200	246578760	12450	12450	12450	12450	0
158	20231124	164100	246578760	12450	12450	12450	12450	0
159	20231124	164000	246578760	12450	12450	12450	12450	0
160	20231124	163900	246578760	12450	12450	12450	12450	0
161	20231124	163800	246578760	12450	12450	12450	12450	0
162	20231124	163700	246578760	12450	12450	12450	12450	0
163	20231124	163600	246578760	12450	12450	12450	12450	0
164	20231124	163500	246578760	12450	12450	12450	12450	0
165	20231124	163400	246578760	12450	12450	12450	12450	0
166	20231124	163300	246578760	12450	12450	12450	12450	0
167	20231124	163200	246578760	12450	12450	12450	12450	0
168	20231124	163100	246578760	12450	12450	12450	12450	0
169	20231124	163000	246578760	12450	12450	12450	12450	0
170	20231124	162900	246578760	12450	12450	12450	12450	0
171	20231124	162800	246578760	12450	12450	12450	12450	0
172	20231124	162700	246578760	12450	12450	12450	12450	0
173	20231124	162600	246578760	12450	12450	12450	12450	0
174	20231124	162500	246578760	12450	12450	12450	12450	0
175	20231124	162400	246578760	12450	12450	12450	12450	0
176	20231124	162300	246578760	12450	12450	12450	12450	0
177	20231124	162200	246578760	12450	12450	12450	12450	0
178	20231124	162100	246578760	12450	12450	12450	12450	0
179	20231124	162000	246578760	12450	12450	12450	12450	0
180	20231124	161900	246578760	12450	12450	12450	12450	0
181	20231124	161800	246578760	12450	12450	12450	12450	0
182	20231124	161700	246578760	12450	12450	12450	12450	287
183	20231124	161600	246578760	12450	12450	12450	12450	0
184	20231124	161500	246578760	12450	12450	12450	12450	0
185	20231124	161400	246578760	12450	12450	12450	12450	0
186	20231124	161300	246578760	12450	12450	12450	12450	0
187	20231124	161200	246578760	12450	12450	12450	12450	0
188	20231124	161100	246578760	12450	12450	12450	12450	0
189	20231124	161000	246578760	12450	12450	12450	12450	0
190	20231124	160900	246578760	12450	12450	12450	12450	0
191	20231124	160800	246578760	12450	12450	12450	12450	0
192	20231124	160700	246578760	12450	12450	12450	12450	0
193	20231124	160600	246578760	12450	12450	12450	12450	0
194	20231124	160500	246578760	12450	12450	12450	12450	0
195	20231124	160400	246578760	12450	12450	12450	12450	0
196	20231124	160300	246578760	12450	12450	12450	12450	0
197	20231124	160200	246578760	12450	12450	12450	12450	0
198	20231124	160100	246578760	12450	12450	12450	12450	0
199	20231124	160000	246578760	12450	12450	12450	12450	0
200	20231124	155900	246578760	12450	12450	12450	12450	0
201	20231124	155800	246578760	12450	12450	12450	12450	0
202	20231124	155700	246578760	12450	12450	12450	12450	0
203	20231124	155600	246578760	12450	12450	12450	12450	0
204	20231124	155500	246578760	12450	12450	12450	12450	0
205	20231124	155400	246578760	12450	12450	12450	12450	0
206	20231124	155300	246578760	12450	12450	12450	12450	0
207	20231124	155200	246578760	12450	12450	12450	12450	0
208	20231124	155100	246578760	12450	12450	12450	12450	0
209	20231124	155000	246578760	12450	12450	12450	12450	0
210	20231124	154900	246578760	12450	12450	12450	12450	0
211	20231124	154800	246578760	12450	12450	12450	12450	0
212	20231124	154700	246578760	12450	12450	12450	12450	287
213	20231124	154600	246578760	12450	12450	12450	12450	0
214	20231124	154500	246578760	12450	12450	12450	12450	0
215	20231124	154400	246578760	12450	12450	12450	12450	0
216	20231124	154300	246578760	12450	12450	12450	12450	0
217	20231124	154200	246578760	12450	12450	12450	12450	0
218	20231124	154100	246578760	12450	12450	12450	12450	0
219	20231124	154000	246578760	12450	12450	12450	12450	0
220	20231124	153900	246578760	12450	12450	12450	12450	0
221	20231124	153800	246578760	12450	12450	12450	12450	0
222	20231124	153700	246578760	12450	12450	12450	12450	0
223	20231124	153600	246578760	12450	12450	12450	12450	0
224	20231124	153500	246578760	12450	12450	12450	12450	0
225	20231124	153400	246578760	12450	12450	12450	12450	0
226	20231124	153300	246578760	12450	12450	12450	12450	0
227	20231124	153200	246578760	12450	12450	12450	12450	0
228	20231124	153100	246578760	12450	12450	12450	12450	0
229	20231124	153000	246578760	12450	12450	12450	12450	287
230	20231124	152900	243005610	12450	12450	12450	12450	0
231	20231124	152800	243005610	12450	12450	12450	12450	0
232	20231124	152700	243005610	12450	12450	12450	12450	0
233	20231124	152600	243005610	12450	12450	12450	12450	0
234	20231124	152500	243005610	12450	12450	12450	12450	0
235	20231124	152400	243005610	12450	12450	12450	12450	0
236	20231124	152300	243005610	12450	12450	12450	12450	0
237	20231124	152200	243005610	12450	12450	12450	12450	0
238	20231124	152100	243005610	12450	12450	12450	12450	0
239	20231124	152000	243005610	12450	12450	12450	12450	0
240	20231124	151900	243005610	12450	12440	12460	12440	37
241	20231124	151800	242545040	12440	12440	12440	12440	25
242	20231124	151700	242234040	12440	12440	12440	12440	41
243	20231124	151600	241724000	12440	12440	12440	12440	3
244	20231124	151500	241686680	12440	12440	12440	12440	3
245	20231124	151400	241649360	12440	12440	12440	12440	3
246	20231124	151300	241612040	12440	12440	12440	12440	7
247	20231124	151200	241524960	12440	12440	12440	12440	0
248	20231124	151100	241524960	12440	12440	12440	12440	2
249	20231124	151000	241500080	12440	12440	12440	12440	1
250	20231124	150900	241487640	12440	12440	12440	12440	0
251	20231124	150800	241487640	12440	12440	12440	12440	1
252	20231124	150700	241475200	12450	12450	12450	12450	0
253	20231124	150600	241475200	12450	12450	12450	12450	119
254	20231124	150500	239993650	12440	12440	12440	12440	17
255	20231124	150400	239782170	12440	12440	12440	12440	3
256	20231124	150300	239744850	12440	12440	12440	12440	7
257	20231124	150200	239657770	12440	12450	12450	12440	119
258	20231124	150100	238177390	12450	12440	12450	12440	5
259	20231124	150000	238115170	12440	12440	12440	12440	25
260	20231124	145900	237804170	12440	12440	12440	12440	3
261	20231124	145800	237766850	12440	12440	12440	12440	37
262	20231124	145700	237306570	12440	12440	12440	12440	31
263	20231124	145600	236920930	12440	12440	12440	12440	3
264	20231124	145500	236883610	12440	12440	12440	12440	13
265	20231124	145400	236721890	12440	12440	12440	12440	0
266	20231124	145300	236721890	12440	12440	12440	12440	9
267	20231124	145200	236609930	12440	12440	12440	12440	56
268	20231124	145100	235913290	12450	12450	12450	12450	1
269	20231124	145000	235900840	12450	12440	12450	12440	33
270	20231124	144900	235490020	12440	12450	12450	12440	45
271	20231124	144800	234929810	12450	12450	12450	12450	0
272	20231124	144700	234929810	12450	12450	12450	12450	3
273	20231124	144600	234892460	12450	12450	12450	12450	3
274	20231124	144500	234855110	12450	12450	12450	12450	0
275	20231124	144400	234855110	12450	12450	12450	12450	3
276	20231124	144300	234817760	12450	12450	12450	12450	1
277	20231124	144200	234805310	12460	12470	12470	12460	497
278	20231124	144100	228611670	12470	12470	12470	12470	0
279	20231124	144000	228611670	12470	12470	12470	12470	24
280	20231124	143900	228312390	12480	12480	12480	12480	0
281	20231124	143800	228312390	12480	12480	12480	12480	0
282	20231124	143700	228312390	12480	12470	12480	12470	25
283	20231124	143600	228000620	12470	12470	12470	12470	7
284	20231124	143500	227913330	12460	12460	12460	12460	0
285	20231124	143400	227913330	12460	12460	12460	12460	13
286	20231124	143300	227751350	12450	12450	12450	12450	0
287	20231124	143200	227751350	12450	12450	12450	12450	0
288	20231124	143100	227751350	12450	12450	12450	12450	39
289	20231124	143000	227265800	12440	12440	12440	12440	14
290	20231124	142900	227091640	12440	12420	12440	12420	308
291	20231124	142800	223262920	12430	12430	12430	12430	40
292	20231124	142700	222765720	12420	12420	12420	12420	3
293	20231124	142600	222728460	12420	12420	12420	12420	0
294	20231124	142500	222728460	12420	12420	12420	12420	3
295	20231124	142400	222691200	12420	12420	12420	12420	143
296	20231124	142300	220915140	12420	12420	12420	12420	0
297	20231124	142200	220915140	12420	12420	12420	12420	3
298	20231124	142100	220877880	12430	12430	12430	12430	104
299	20231124	142000	219585160	12430	12440	12440	12430	2003
300	20231124	141900	194686720	12440	12440	12440	12440	0
301	20231124	141800	194686720	12440	12450	12450	12440	11
302	20231124	141700	194549800	12450	12440	12450	12440	4
303	20231124	141600	194500020	12440	12440	12440	12440	0
304	20231124	141500	194500020	12440	12450	12450	12440	35
305	20231124	141400	194064300	12450	12450	12450	12450	11
306	20231124	141300	193927350	12460	12460	12460	12460	2
307	20231124	141200	193902430	12450	12450	12450	12450	2
308	20231124	141100	193877530	12450	12450	12450	12450	16
309	20231124	141000	193678330	12450	12450	12450	12450	0
310	20231124	140900	193678330	12450	12450	12450	12450	102
311	20231124	140800	192408430	12440	12440	12440	12440	0
312	20231124	140700	192408430	12440	12440	12440	12440	0
313	20231124	140600	192408430	12440	12450	12450	12440	34
314	20231124	140500	191985140	12450	12450	12450	12450	34
315	20231124	140400	191561840	12440	12440	12440	12440	3
316	20231124	140300	191524520	12440	12440	12440	12440	16
317	20231124	140200	191325480	12450	12450	12450	12450	0
318	20231124	140100	191325480	12450	12440	12450	12440	32
319	20231124	140000	190927380	12440	12440	12440	12440	0
320	20231124	135900	190927380	12440	12440	12440	12440	3
321	20231124	135800	190890060	12440	12440	12440	12440	8
322	20231124	135700	190790540	12440	12440	12440	12440	17
323	20231124	135600	190579060	12440	12440	12440	12440	0
324	20231124	135500	190579060	12440	12440	12440	12440	14
325	20231124	135400	190404900	12440	12440	12440	12440	0
326	20231124	135300	190404900	12440	12440	12440	12440	13
327	20231124	135200	190243180	12440	12440	12440	12440	15
328	20231124	135100	190056580	12440	12440	12440	12440	3
329	20231124	135000	190019260	12440	12440	12440	12440	10
330	20231124	134900	189894860	12440	12450	12450	12440	5
331	20231124	134800	189832640	12440	12440	12440	12440	9
332	20231124	134700	189720680	12440	12440	12440	12440	3
333	20231124	134600	189683360	12440	12440	12440	12440	0
334	20231124	134500	189683360	12440	12440	12440	12440	3
335	20231124	134400	189646040	12440	12440	12440	12440	0
336	20231124	134300	189646040	12440	12440	12440	12440	3
337	20231124	134200	189608720	12440	12440	12440	12440	0
338	20231124	134100	189608720	12440	12440	12440	12440	3
339	20231124	134000	189571400	12440	12440	12440	12440	1
340	20231124	133900	189558960	12440	12440	12440	12440	1
341	20231124	133800	189546520	12450	12450	12450	12450	50
342	20231124	133700	188924020	12430	12430	12430	12430	0
343	20231124	133600	188924020	12430	12430	12430	12430	1
344	20231124	133500	188911590	12430	12440	12440	12430	33
345	20231124	133400	188501130	12440	12440	12440	12440	0
346	20231124	133300	188501130	12440	12440	12440	12440	75
347	20231124	133200	187568130	12440	12440	12440	12440	0
348	20231124	133100	187568130	12440	12440	12440	12440	9
349	20231124	133000	187456170	12440	12440	12440	12440	9
350	20231124	132900	187344210	12440	12430	12440	12430	114
351	20231124	132800	185926350	12430	12440	12440	12430	25
352	20231124	132700	185615590	12430	12430	12430	12430	3
353	20231124	132600	185578300	12430	12440	12440	12430	26
354	20231124	132500	185255070	12440	12440	12440	12440	3
355	20231124	132400	185217750	12450	12450	12450	12450	2
356	20231124	132300	185192850	12440	12440	12440	12440	82
357	20231124	132200	184172770	12440	12440	12440	12440	18
358	20231124	132100	183948850	12440	12440	12440	12440	13
359	20231124	132000	183787130	12440	12440	12440	12440	18
360	20231124	131900	183563210	12450	12450	12450	12450	50
361	20231124	131800	182940710	12440	12440	12440	12440	10
362	20231124	131700	182816310	12440	12440	12440	12440	36
363	20231124	131600	182368470	12440	12440	12440	12440	0
364	20231124	131500	182368470	12440	12440	12440	12440	15
365	20231124	131400	182181870	12440	12440	12440	12440	0
366	20231124	131300	182181870	12440	12440	12440	12440	8
367	20231124	131200	182082350	12440	12440	12440	12440	10
368	20231124	131100	181957950	12440	12440	12440	12440	3
369	20231124	131000	181920630	12440	12440	12440	12440	14
370	20231124	130900	181746470	12440	12440	12440	12440	3
371	20231124	130800	181709150	12440	12440	12440	12440	9
372	20231124	130700	181597190	12440	12440	12440	12440	17
373	20231124	130600	181385710	12440	12440	12440	12440	66
374	20231124	130500	180564670	12440	12440	12440	12440	0
375	20231124	130400	180564670	12440	12440	12440	12440	3
376	20231124	130300	180527350	12440	12440	12440	12440	23
377	20231124	130200	180241230	12440	12440	12440	12440	3
378	20231124	130100	180203910	12440	12440	12440	12440	0
379	20231124	130000	180203910	12440	12440	12450	12440	18
380	20231124	125900	179979970	12440	12440	12440	12440	1
381	20231124	125800	179967530	12440	12440	12440	12440	13
382	20231124	125700	179805810	12440	12440	12440	12440	58
383	20231124	125600	179084290	12440	12440	12440	12440	0
384	20231124	125500	179084290	12440	12440	12440	12440	3
385	20231124	125400	179046970	12440	12440	12440	12440	0
386	20231124	125300	179046970	12440	12440	12440	12440	3
387	20231124	125200	179009650	12440	12440	12440	12440	12
388	20231124	125100	178860370	12440	12440	12440	12440	0
389	20231124	125000	178860370	12440	12440	12440	12440	15
390	20231124	124900	178673770	12440	12440	12440	12440	6
391	20231124	124800	178599130	12440	12450	12450	12440	24
392	20231124	124700	178300550	12440	12440	12440	12440	22
393	20231124	124600	178026870	12450	12450	12450	12450	5
394	20231124	124500	177964620	12440	12440	12440	12440	19
395	20231124	124400	177728260	12440	12440	12440	12440	0
396	20231124	124300	177728260	12440	12440	12440	12440	42
397	20231124	124200	177205780	12440	12440	12440	12440	29
398	20231124	124100	176845020	12440	12440	12440	12440	0
399	20231124	124000	176845020	12440	12450	12450	12440	46
400	20231124	123900	176272770	12440	12440	12440	12440	0
401	20231124	123800	176272770	12440	12440	12440	12440	8
402	20231124	123700	176173250	12440	12440	12440	12440	23
403	20231124	123600	175887130	12440	12440	12440	12440	38
404	20231124	123500	175414410	12440	12440	12440	12440	15
405	20231124	123400	175227810	12440	12440	12440	12440	0
406	20231124	123300	175227810	12440	12440	12440	12440	24
407	20231124	123200	174929250	12450	12450	12450	12450	0
408	20231124	123100	174929250	12450	12450	12450	12450	14
409	20231124	123000	174754950	12460	12460	12460	12460	0
410	20231124	122900	174754950	12460	12440	12460	12440	8
411	20231124	122800	174655330	12440	12440	12440	12440	0
412	20231124	122700	174655330	12440	12440	12440	12440	31
413	20231124	122600	174269690	12440	12440	12440	12440	9
414	20231124	122500	174157730	12440	12440	12440	12440	1400
415	20231124	122400	156741730	12440	12440	12440	12440	3
416	20231124	122300	156704410	12440	12440	12440	12440	0
417	20231124	122200	156704410	12440	12450	12450	12440	34
418	20231124	122100	156281440	12440	12450	12450	12440	1558
419	20231124	122000	136890870	12450	12450	12450	12450	0
420	20231124	121900	136890870	12450	12450	12450	12450	3
421	20231124	121800	136853520	12450	12450	12450	12450	0
422	20231124	121700	136853520	12450	12450	12450	12450	0
423	20231124	121600	136853520	12450	12450	12450	12450	3
424	20231124	121500	136816170	12450	12450	12450	12450	0
425	20231124	121400	136816170	12450	12450	12450	12450	3
426	20231124	121300	136778820	12450	12450	12450	12450	0
427	20231124	121200	136778820	12450	12450	12450	12450	0
428	20231124	121100	136778820	12450	12460	12460	12450	5
429	20231124	121000	136716550	12450	12450	12450	12450	84
430	20231124	120900	135670750	12450	12450	12450	12450	63
431	20231124	120800	134886400	12450	12450	12450	12450	0
432	20231124	120700	134886400	12450	12450	12450	12450	0
433	20231124	120600	134886400	12450	12450	12450	12450	3
434	20231124	120500	134849050	12450	12450	12450	12450	0
435	20231124	120400	134849050	12450	12450	12450	12450	0
436	20231124	120300	134849050	12450	12470	12470	12450	32
437	20231124	120200	134450370	12470	12470	12470	12470	0
438	20231124	120100	134450370	12470	12470	12470	12470	0
439	20231124	120000	134450370	12470	12470	12470	12470	0
440	20231124	115900	134450370	12470	12470	12470	12470	0
441	20231124	115800	134450370	12470	12470	12470	12470	0
442	20231124	115700	134450370	12470	12470	12470	12470	0
443	20231124	115600	134450370	12470	12470	12470	12470	0
444	20231124	115500	134450370	12470	12470	12470	12470	0
445	20231124	115400	134450370	12470	12470	12470	12470	0
446	20231124	115300	134450370	12470	12470	12470	12470	68
447	20231124	115200	133602410	12470	12470	12470	12470	0
448	20231124	115100	133602410	12470	12470	12470	12470	0
449	20231124	115000	133602410	12470	12470	12470	12470	0
450	20231124	114900	133602410	12470	12470	12470	12470	0
451	20231124	114800	133602410	12470	12470	12470	12470	23
452	20231124	114700	133315600	12450	12450	12450	12450	0
453	20231124	114600	133315600	12450	12450	12450	12450	0
454	20231124	114500	133315600	12450	12450	12450	12450	0
455	20231124	114400	133315600	12450	12480	12480	12450	62
456	20231124	114300	132541900	12480	12480	12480	12480	0
457	20231124	114200	132541900	12480	12480	12480	12480	0
458	20231124	114100	132541900	12480	12480	12480	12480	0
459	20231124	114000	132541900	12480	12480	12480	12480	1
460	20231124	113900	132529420	12470	12470	12470	12470	0
461	20231124	113800	132529420	12470	12470	12470	12470	0
462	20231124	113700	132529420	12470	12470	12470	12470	139
463	20231124	113600	130796090	12480	12480	12480	12480	0
464	20231124	113500	130796090	12480	12480	12480	12480	0
465	20231124	113400	130796090	12480	12480	12480	12480	30
466	20231124	113300	130421690	12480	12480	12480	12480	0
467	20231124	113200	130421690	12480	12480	12480	12480	1
468	20231124	113100	130409210	12480	12480	12480	12480	0
469	20231124	113000	130409210	12480	12480	12480	12480	0
470	20231124	112900	130409210	12480	12480	12480	12480	5
471	20231124	112800	130346810	12470	12470	12470	12470	0
472	20231124	112700	130346810	12470	12470	12470	12470	0
473	20231124	112600	130346810	12470	12470	12470	12470	0
474	20231124	112500	130346810	12470	12470	12470	12470	0
475	20231124	112400	130346810	12470	12470	12470	12470	40
476	20231124	112300	129848010	12450	12450	12450	12450	11
477	20231124	112200	129711060	12450	12450	12450	12450	3
478	20231124	112100	129673710	12450	12450	12450	12450	6
479	20231124	112000	129599010	12450	12450	12450	12450	16
480	20231124	111900	129399810	12450	12450	12450	12450	0
481	20231124	111800	129399810	12450	12450	12450	12450	11
482	20231124	111700	129262860	12450	12450	12450	12450	3
483	20231124	111600	129225510	12450	12450	12450	12450	0
484	20231124	111500	129225510	12450	12450	12450	12450	0
485	20231124	111400	129225510	12450	12460	12460	12450	3
486	20231124	111300	129188150	12480	12480	12480	12480	0
487	20231124	111200	129188150	12480	12450	12480	12450	6
488	20231124	111100	129113360	12480	12480	12480	12480	1
489	20231124	111000	129100880	12450	12460	12460	12450	500
490	20231124	110900	122875780	12460	12460	12460	12460	0
491	20231124	110800	122875780	12460	12480	12480	12460	437
492	20231124	110700	117422800	12480	12480	12480	12480	1080
493	20231124	110600	103944400	12490	12490	12490	12490	0
494	20231124	110500	103944400	12490	12490	12490	12490	92
495	20231124	110400	102795320	12500	12500	12500	12500	1
496	20231124	110300	102782820	12490	12490	12490	12490	0
497	20231124	110200	102782820	12490	12490	12490	12490	0
498	20231124	110100	102782820	12490	12490	12490	12490	0
499	20231124	110000	102782820	12490	12490	12490	12490	0
500	20231124	105900	102782820	12490	12490	12490	12490	0
501	20231124	105800	102782820	12490	12490	12490	12490	0
502	20231124	105700	102782820	12490	12490	12490	12490	50
503	20231124	105600	102158320	12490	12490	12490	12490	0
504	20231124	105500	102158320	12490	12500	12500	12490	99
505	20231124	105400	100921800	12500	12500	12500	12500	0
506	20231124	105300	100921800	12500	12500	12500	12500	0
507	20231124	105200	100921800	12500	12500	12500	12500	0
508	20231124	105100	100921800	12500	12500	12500	12500	1
509	20231124	105000	100909300	12490	12490	12490	12490	0
510	20231124	104900	100909300	12490	12490	12490	12490	0
511	20231124	104800	100909300	12490	12490	12490	12490	2
512	20231124	104700	100884320	12490	12490	12490	12490	0
513	20231124	104600	100884320	12490	12490	12490	12490	0
514	20231124	104500	100884320	12490	12490	12490	12490	10
515	20231124	104400	100759420	12490	12490	12490	12490	0
516	20231124	104300	100759420	12490	12490	12490	12490	0
517	20231124	104200	100759420	12490	12490	12490	12490	0
518	20231124	104100	100759420	12490	12490	12490	12490	0
519	20231124	104000	100759420	12490	12510	12510	12490	210
520	20231124	103900	98133870	12510	12520	12520	12510	42
521	20231124	103800	97608330	12520	12520	12520	12520	0
522	20231124	103700	97608330	12520	12520	12520	12520	0
523	20231124	103600	97608330	12520	12520	12520	12520	60
524	20231124	103500	96857130	12520	12520	12520	12520	10
525	20231124	103400	96731930	12520	12520	12520	12520	0
526	20231124	103300	96731930	12520	12520	12520	12520	4
527	20231124	103200	96681850	12520	12530	12530	12520	120
528	20231124	103100	95178950	12530	12530	12530	12530	0
529	20231124	103000	95178950	12530	12530	12530	12530	0
530	20231124	102900	95178950	12530	12530	12530	12530	1
531	20231124	102800	95166420	12530	12530	12530	12530	0
532	20231124	102700	95166420	12530	12530	12530	12530	0
533	20231124	102600	95166420	12530	12520	12530	12520	276
534	20231124	102500	91708660	12510	12510	12510	12510	2
535	20231124	102400	91683640	12530	12510	12530	12510	4
536	20231124	102300	91633580	12510	12530	12530	12510	38
537	20231124	102200	91157460	12540	12510	12540	12510	21
538	20231124	102100	90894720	12530	12500	12530	12500	158
539	20231124	102000	88917980	12500	12520	12530	12500	69
540	20231124	101900	88053860	12520	12520	12520	12520	3
541	20231124	101800	88016300	12540	12500	12540	12500	1393
542	20231124	101700	70568520	12490	12460	12490	12460	679
543	20231124	101600	62095910	12460	12460	12460	12460	100
544	20231124	101500	60849910	12460	12460	12460	12460	50
545	20231124	101400	60226910	12460	12460	12460	12460	65
546	20231124	101300	59417010	12450	12450	12450	12450	50
547	20231124	101200	58794510	12460	12460	12460	12460	5
548	20231124	101100	58732210	12460	12460	12460	12460	6
549	20231124	101000	58657450	12440	12440	12440	12440	0
550	20231124	100900	58657450	12440	12440	12440	12440	0
551	20231124	100800	58657450	12440	12440	12440	12440	0
552	20231124	100700	58657450	12440	12440	12440	12440	0
553	20231124	100600	58657450	12440	12440	12440	12440	2
554	20231124	100500	58632570	12450	12460	12460	12450	101
555	20231124	100400	57374120	12460	12460	12460	12460	1
556	20231124	100300	57361660	12460	12440	12460	12440	19
557	20231124	100200	57125280	12440	12440	12440	12440	0
558	20231124	100100	57125280	12440	12430	12440	12430	309
559	20231124	100000	53283190	12430	12440	12440	12430	35
560	20231124	095900	52848130	12430	12430	12430	12430	0
561	20231124	095800	52848130	12430	12430	12430	12430	20
562	20231124	095700	52599530	12430	12430	12430	12430	0
563	20231124	095600	52599530	12430	12430	12430	12430	12
564	20231124	095500	52450370	12430	12430	12430	12430	0
565	20231124	095400	52450370	12430	12430	12430	12430	170
566	20231124	095300	50337270	12430	12430	12430	12430	0
567	20231124	095200	50337270	12430	12430	12430	12430	567
568	20231124	095100	43289460	12430	12430	12430	12430	697
569	20231124	095000	34625750	12440	12440	12440	12440	1
570	20231124	094900	34613310	12440	12440	12440	12440	0
571	20231124	094800	34613310	12440	12430	12440	12430	2
572	20231124	094700	34588440	12440	12440	12440	12430	342
573	20231124	094600	30336810	12430	12440	12440	12430	33
574	20231124	094500	29926610	12440	12440	12440	12440	0
575	20231124	094400	29926610	12440	12440	12440	12440	0
576	20231124	094300	29926610	12440	12440	12440	12440	0
577	20231124	094200	29926610	12440	12440	12440	12440	10
578	20231124	094100	29802210	12450	12450	12450	12450	0
579	20231124	094000	29802210	12450	12450	12450	12450	17
580	20231124	093900	29590560	12460	12460	12460	12460	1
581	20231124	093800	29578100	12470	12470	12470	12470	0
582	20231124	093700	29578100	12470	12470	12470	12470	0
583	20231124	093600	29578100	12470	12470	12470	12470	0
584	20231124	093500	29578100	12470	12470	12470	12470	5
585	20231124	093400	29515750	12470	12470	12470	12470	2
586	20231124	093300	29490810	12470	12470	12470	12470	90
587	20231124	093200	28368510	12470	12460	12470	12460	19
588	20231124	093100	28131760	12450	12440	12450	12440	83
589	20231124	093000	27098780	12430	12440	12440	12430	2
590	20231124	092900	27073910	12440	12440	12440	12440	0
591	20231124	092800	27073910	12440	12440	12440	12440	39
592	20231124	092700	26588750	12430	12430	12430	12430	0
593	20231124	092600	26588750	12430	12430	12430	12430	2
594	20231124	092500	26563890	12430	12430	12430	12430	102
595	20231124	092400	25296030	12430	12430	12430	12430	0
596	20231124	092300	25296030	12430	12430	12430	12430	80
597	20231124	092200	24301630	12430	12430	12430	12430	772
598	20231124	092100	14705670	12430	12430	12430	12430	0
599	20231124	092000	14705670	12430	12430	12430	12430	0
600	20231124	091900	14705670	12430	12430	12430	12430	0
601	20231124	091800	14705670	12430	12430	12430	12430	0
602	20231124	091700	14705670	12430	12470	12480	12430	117
603	20231124	091600	13248440	12480	12470	12480	12470	48
604	20231124	091500	12649510	12470	12470	12470	12470	1
605	20231124	091400	12637040	12470	12460	12470	12460	162
606	20231124	091300	10617780	12450	12450	12450	12450	100
607	20231124	091200	9372780	12470	12450	12470	12450	501
608	20231124	091100	3125730	12450	12450	12450	12450	1
609	20231124	091000	3113280	12450	12440	12450	12440	10
610	20231124	090900	2988840	12440	12440	12440	12440	5
611	20231124	090800	2926640	12440	12430	12440	12430	6
612	20231124	090700	2852030	12360	12360	12360	12360	10
613	20231124	090600	2728430	12350	12350	12350	12350	0
614	20231124	090500	2728430	12350	12350	12350	12350	0
615	20231124	090400	2728430	12350	12360	12360	12350	57
616	20231124	090300	2024450	12410	12410	12410	12410	0
617	20231124	090200	2024450	12410	12410	12410	12410	0
618	20231124	090100	2024450	12410	12410	12410	12410	0
619	20231124	090000	2024450	12410	12420	12420	12410	163