KissMeData/047400/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	192700	590455550	2715	2715	2715	2715	1746
3	20231124	192600	590455550	2715	2715	2715	2715	0
4	20231124	192500	590455550	2715	2715	2715	2715	0
5	20231124	192400	590455550	2715	2715	2715	2715	0
6	20231124	192300	590455550	2715	2715	2715	2715	0
7	20231124	192200	590455550	2715	2715	2715	2715	0
8	20231124	192100	590455550	2715	2715	2715	2715	0
9	20231124	192000	590455550	2715	2715	2715	2715	0
10	20231124	191900	590455550	2715	2715	2715	2715	0
11	20231124	191800	590455550	2715	2715	2715	2715	0
12	20231124	191700	590455550	2715	2715	2715	2715	0
13	20231124	191600	590455550	2715	2715	2715	2715	0
14	20231124	191500	590455550	2715	2715	2715	2715	0
15	20231124	191400	590455550	2715	2715	2715	2715	0
16	20231124	191300	590455550	2715	2715	2715	2715	0
17	20231124	191200	590455550	2715	2715	2715	2715	0
18	20231124	191100	590455550	2715	2715	2715	2715	0
19	20231124	191000	590455550	2715	2715	2715	2715	0
20	20231124	190900	590455550	2715	2715	2715	2715	0
21	20231124	190800	590455550	2715	2715	2715	2715	0
22	20231124	190700	590455550	2715	2715	2715	2715	0
23	20231124	190600	590455550	2715	2715	2715	2715	0
24	20231124	190500	590455550	2715	2715	2715	2715	0
25	20231124	190400	590455550	2715	2715	2715	2715	0
26	20231124	190300	590455550	2715	2715	2715	2715	0
27	20231124	190200	590455550	2715	2715	2715	2715	0
28	20231124	190100	590455550	2715	2715	2715	2715	0
29	20231124	190000	590455550	2715	2715	2715	2715	0
30	20231124	185900	590455550	2715	2715	2715	2715	0
31	20231124	185800	590455550	2715	2715	2715	2715	0
32	20231124	185700	590455550	2715	2715	2715	2715	1746
33	20231124	185600	590455550	2715	2715	2715	2715	0
34	20231124	185500	590455550	2715	2715	2715	2715	0
35	20231124	185400	590455550	2715	2715	2715	2715	0
36	20231124	185300	590455550	2715	2715	2715	2715	0
37	20231124	185200	590455550	2715	2715	2715	2715	0
38	20231124	185100	590455550	2715	2715	2715	2715	0
39	20231124	185000	590455550	2715	2715	2715	2715	0
40	20231124	184900	590455550	2715	2715	2715	2715	0
41	20231124	184800	590455550	2715	2715	2715	2715	0
42	20231124	184700	590455550	2715	2715	2715	2715	0
43	20231124	184600	590455550	2715	2715	2715	2715	0
44	20231124	184500	590455550	2715	2715	2715	2715	0
45	20231124	184400	590455550	2715	2715	2715	2715	0
46	20231124	184300	590455550	2715	2715	2715	2715	0
47	20231124	184200	590455550	2715	2715	2715	2715	0
48	20231124	184100	590455550	2715	2715	2715	2715	0
49	20231124	184000	590455550	2715	2715	2715	2715	0
50	20231124	183900	590455550	2715	2715	2715	2715	0
51	20231124	183800	590455550	2715	2715	2715	2715	0
52	20231124	183700	590455550	2715	2715	2715	2715	0
53	20231124	183600	590455550	2715	2715	2715	2715	0
54	20231124	183500	590455550	2715	2715	2715	2715	0
55	20231124	183400	590455550	2715	2715	2715	2715	0
56	20231124	183300	590455550	2715	2715	2715	2715	0
57	20231124	183200	590455550	2715	2715	2715	2715	0
58	20231124	183100	590455550	2715	2715	2715	2715	0
59	20231124	183000	590455550	2715	2715	2715	2715	0
60	20231124	182900	590455550	2715	2715	2715	2715	0
61	20231124	182800	590455550	2715	2715	2715	2715	0
62	20231124	182700	590455550	2715	2715	2715	2715	1746
63	20231124	182600	590455550	2715	2715	2715	2715	0
64	20231124	182500	590455550	2715	2715	2715	2715	0
65	20231124	182400	590455550	2715	2715	2715	2715	0
66	20231124	182300	590455550	2715	2715	2715	2715	0
67	20231124	182200	590455550	2715	2715	2715	2715	0
68	20231124	182100	590455550	2715	2715	2715	2715	0
69	20231124	182000	590455550	2715	2715	2715	2715	0
70	20231124	181900	590455550	2715	2715	2715	2715	0
71	20231124	181800	590455550	2715	2715	2715	2715	0
72	20231124	181700	590455550	2715	2715	2715	2715	0
73	20231124	181600	590455550	2715	2715	2715	2715	0
74	20231124	181500	590455550	2715	2715	2715	2715	0
75	20231124	181400	590455550	2715	2715	2715	2715	0
76	20231124	181300	590455550	2715	2715	2715	2715	0
77	20231124	181200	590455550	2715	2715	2715	2715	0
78	20231124	181100	590455550	2715	2715	2715	2715	0
79	20231124	181000	590455550	2715	2715	2715	2715	0
80	20231124	180900	590455550	2715	2715	2715	2715	0
81	20231124	180800	590455550	2715	2715	2715	2715	0
82	20231124	180700	590455550	2715	2715	2715	2715	0
83	20231124	180600	590455550	2715	2715	2715	2715	0
84	20231124	180500	590455550	2715	2715	2715	2715	0
85	20231124	180400	590455550	2715	2715	2715	2715	0
86	20231124	180300	590455550	2715	2715	2715	2715	0
87	20231124	180200	590455550	2715	2715	2715	2715	0
88	20231124	180100	590455550	2715	2715	2715	2715	0
89	20231124	180000	590455550	2715	2715	2715	2715	0
90	20231124	175900	590455550	2715	2715	2715	2715	0
91	20231124	175800	590455550	2715	2715	2715	2715	0
92	20231124	175700	590455550	2715	2715	2715	2715	1746
93	20231124	175600	590455550	2715	2715	2715	2715	0
94	20231124	175500	590455550	2715	2715	2715	2715	0
95	20231124	175400	590455550	2715	2715	2715	2715	0
96	20231124	175300	590455550	2715	2715	2715	2715	0
97	20231124	175200	590455550	2715	2715	2715	2715	0
98	20231124	175100	590455550	2715	2715	2715	2715	0
99	20231124	175000	590455550	2715	2715	2715	2715	0
100	20231124	174900	590455550	2715	2715	2715	2715	0
101	20231124	174800	590455550	2715	2715	2715	2715	0
102	20231124	174700	590455550	2715	2715	2715	2715	0
103	20231124	174600	590455550	2715	2715	2715	2715	0
104	20231124	174500	590455550	2715	2715	2715	2715	0
105	20231124	174400	590455550	2715	2715	2715	2715	0
106	20231124	174300	590455550	2715	2715	2715	2715	0
107	20231124	174200	590455550	2715	2715	2715	2715	0
108	20231124	174100	590455550	2715	2715	2715	2715	0
109	20231124	174000	590455550	2715	2715	2715	2715	0
110	20231124	173900	590455550	2715	2715	2715	2715	0
111	20231124	173800	590455550	2715	2715	2715	2715	0
112	20231124	173700	590455550	2715	2715	2715	2715	0
113	20231124	173600	590455550	2715	2715	2715	2715	0
114	20231124	173500	590455550	2715	2715	2715	2715	0
115	20231124	173400	590455550	2715	2715	2715	2715	0
116	20231124	173300	590455550	2715	2715	2715	2715	0
117	20231124	173200	590455550	2715	2715	2715	2715	0
118	20231124	173100	590455550	2715	2715	2715	2715	0
119	20231124	173000	590455550	2715	2715	2715	2715	0
120	20231124	172900	590455550	2715	2715	2715	2715	0
121	20231124	172800	590455550	2715	2715	2715	2715	0
122	20231124	172700	590455550	2715	2715	2715	2715	1746
123	20231124	172600	590455550	2715	2715	2715	2715	0
124	20231124	172500	590455550	2715	2715	2715	2715	0
125	20231124	172400	590455550	2715	2715	2715	2715	0
126	20231124	172300	590455550	2715	2715	2715	2715	0
127	20231124	172200	590455550	2715	2715	2715	2715	0
128	20231124	172100	590455550	2715	2715	2715	2715	0
129	20231124	172000	590455550	2715	2715	2715	2715	0
130	20231124	171900	590455550	2715	2715	2715	2715	0
131	20231124	171800	590455550	2715	2715	2715	2715	0
132	20231124	171700	590455550	2715	2715	2715	2715	0
133	20231124	171600	590455550	2715	2715	2715	2715	0
134	20231124	171500	590455550	2715	2715	2715	2715	0
135	20231124	171400	590455550	2715	2715	2715	2715	0
136	20231124	171300	590455550	2715	2715	2715	2715	0
137	20231124	171200	590455550	2715	2715	2715	2715	0
138	20231124	171100	590455550	2715	2715	2715	2715	0
139	20231124	171000	590455550	2715	2715	2715	2715	0
140	20231124	170900	590455550	2715	2715	2715	2715	0
141	20231124	170800	590455550	2715	2715	2715	2715	0
142	20231124	170700	590455550	2715	2715	2715	2715	0
143	20231124	170600	590455550	2715	2715	2715	2715	0
144	20231124	170500	590455550	2715	2715	2715	2715	0
145	20231124	170400	590455550	2715	2715	2715	2715	0
146	20231124	170300	590455550	2715	2715	2715	2715	0
147	20231124	170200	590455550	2715	2715	2715	2715	0
148	20231124	170100	590455550	2715	2715	2715	2715	0
149	20231124	170000	590455550	2715	2715	2715	2715	0
150	20231124	165900	590455550	2715	2715	2715	2715	0
151	20231124	165800	590455550	2715	2715	2715	2715	0
152	20231124	165700	590455550	2715	2715	2715	2715	1746
153	20231124	165600	590455550	2715	2715	2715	2715	0
154	20231124	165500	590455550	2715	2715	2715	2715	0
155	20231124	165400	590455550	2715	2715	2715	2715	0
156	20231124	165300	590455550	2715	2715	2715	2715	0
157	20231124	165200	590455550	2715	2715	2715	2715	0
158	20231124	165100	590455550	2715	2715	2715	2715	0
159	20231124	165000	590455550	2715	2715	2715	2715	0
160	20231124	164900	590455550	2715	2715	2715	2715	0
161	20231124	164800	590455550	2715	2715	2715	2715	0
162	20231124	164700	590455550	2715	2715	2715	2715	0
163	20231124	164600	590455550	2715	2715	2715	2715	0
164	20231124	164500	590455550	2715	2715	2715	2715	0
165	20231124	164400	590455550	2715	2715	2715	2715	0
166	20231124	164300	590455550	2715	2715	2715	2715	0
167	20231124	164200	590455550	2715	2715	2715	2715	0
168	20231124	164100	590455550	2715	2715	2715	2715	0
169	20231124	164000	590455550	2715	2715	2715	2715	0
170	20231124	163900	590455550	2715	2715	2715	2715	0
171	20231124	163800	590455550	2715	2715	2715	2715	0
172	20231124	163700	590455550	2715	2715	2715	2715	0
173	20231124	163600	590455550	2715	2715	2715	2715	0
174	20231124	163500	590455550	2715	2715	2715	2715	0
175	20231124	163400	590455550	2715	2715	2715	2715	0
176	20231124	163300	590455550	2715	2715	2715	2715	0
177	20231124	163200	590455550	2715	2715	2715	2715	0
178	20231124	163100	590455550	2715	2715	2715	2715	0
179	20231124	163000	590455550	2715	2715	2715	2715	0
180	20231124	162900	590455550	2715	2715	2715	2715	0
181	20231124	162800	590455550	2715	2715	2715	2715	0
182	20231124	162700	590455550	2715	2715	2715	2715	1746
183	20231124	162600	590455550	2715	2715	2715	2715	0
184	20231124	162500	590455550	2715	2715	2715	2715	0
185	20231124	162400	590455550	2715	2715	2715	2715	0
186	20231124	162300	590455550	2715	2715	2715	2715	0
187	20231124	162200	590455550	2715	2715	2715	2715	0
188	20231124	162100	590455550	2715	2715	2715	2715	0
189	20231124	162000	590455550	2715	2715	2715	2715	0
190	20231124	161900	590455550	2715	2715	2715	2715	0
191	20231124	161800	590455550	2715	2715	2715	2715	0
192	20231124	161700	590455550	2715	2715	2715	2715	0
193	20231124	161600	590455550	2715	2715	2715	2715	0
194	20231124	161500	590455550	2715	2715	2715	2715	0
195	20231124	161400	590455550	2715	2715	2715	2715	0
196	20231124	161300	590455550	2715	2715	2715	2715	0
197	20231124	161200	590455550	2715	2715	2715	2715	0
198	20231124	161100	590455550	2715	2715	2715	2715	0
199	20231124	161000	590455550	2715	2715	2715	2715	0
200	20231124	160900	590455550	2715	2715	2715	2715	0
201	20231124	160800	590455550	2715	2715	2715	2715	0
202	20231124	160700	590455550	2715	2715	2715	2715	0
203	20231124	160600	590455550	2715	2715	2715	2715	0
204	20231124	160500	590455550	2715	2715	2715	2715	0
205	20231124	160400	590455550	2715	2715	2715	2715	0
206	20231124	160300	590455550	2715	2715	2715	2715	0
207	20231124	160200	590455550	2715	2715	2715	2715	0
208	20231124	160100	590455550	2715	2715	2715	2715	0
209	20231124	160000	590455550	2715	2715	2715	2715	0
210	20231124	155900	590455550	2715	2715	2715	2715	0
211	20231124	155800	590455550	2715	2715	2715	2715	0
212	20231124	155700	590455550	2715	2715	2715	2715	1746
213	20231124	155600	590455550	2715	2715	2715	2715	0
214	20231124	155500	590455550	2715	2715	2715	2715	0
215	20231124	155400	590455550	2715	2715	2715	2715	0
216	20231124	155300	590455550	2715	2715	2715	2715	0
217	20231124	155200	590455550	2715	2715	2715	2715	0
218	20231124	155100	590455550	2715	2715	2715	2715	0
219	20231124	155000	590455550	2715	2715	2715	2715	0
220	20231124	154900	590455550	2715	2715	2715	2715	0
221	20231124	154800	590455550	2715	2715	2715	2715	0
222	20231124	154700	590455550	2715	2715	2715	2715	0
223	20231124	154600	590455550	2715	2715	2715	2715	0
224	20231124	154500	590455550	2715	2715	2715	2715	0
225	20231124	154400	590455550	2715	2715	2715	2715	0
226	20231124	154300	590455550	2715	2715	2715	2715	0
227	20231124	154200	590455550	2715	2715	2715	2715	0
228	20231124	154100	590455550	2715	2715	2715	2715	0
229	20231124	154000	590455550	2715	2715	2715	2715	0
230	20231124	153900	590455550	2715	2715	2715	2715	0
231	20231124	153800	590455550	2715	2715	2715	2715	0
232	20231124	153700	590455550	2715	2715	2715	2715	0
233	20231124	153600	590455550	2715	2715	2715	2715	0
234	20231124	153500	590455550	2715	2715	2715	2715	0
235	20231124	153400	590455550	2715	2715	2715	2715	0
236	20231124	153300	590455550	2715	2715	2715	2715	0
237	20231124	153200	590455550	2715	2715	2715	2715	0
238	20231124	153100	590455550	2715	2715	2715	2715	0
239	20231124	153000	590455550	2715	2715	2715	2715	1746
240	20231124	152900	585715160	2715	2715	2715	2715	0
241	20231124	152800	585715160	2715	2715	2715	2715	0
242	20231124	152700	585715160	2715	2715	2715	2715	0
243	20231124	152600	585715160	2715	2715	2715	2715	0
244	20231124	152500	585715160	2715	2715	2715	2715	0
245	20231124	152400	585715160	2715	2715	2715	2715	0
246	20231124	152300	585715160	2715	2715	2715	2715	0
247	20231124	152200	585715160	2715	2715	2715	2715	0
248	20231124	152100	585715160	2715	2715	2715	2715	0
249	20231124	152000	585715160	2715	2715	2715	2715	0
250	20231124	151900	585715160	2715	2715	2720	2715	270
251	20231124	151800	584982105	2720	2715	2720	2715	80
252	20231124	151700	584764870	2715	2715	2715	2715	77
253	20231124	151600	584555815	2715	2715	2715	2715	150
254	20231124	151500	584148565	2720	2720	2720	2720	0
255	20231124	151400	584148565	2720	2720	2720	2720	17
256	20231124	151300	584102325	2720	2720	2725	2720	501
257	20231124	151200	582739600	2705	2710	2710	2705	1500
258	20231124	151100	578679905	2710	2710	2710	2710	0
259	20231124	151000	578679905	2710	2715	2715	2710	1810
260	20231124	150900	573772305	2715	2720	2720	2715	1212
261	20231124	150800	570480130	2720	2720	2720	2720	285
262	20231124	150700	569704930	2720	2720	2720	2720	117
263	20231124	150600	569386690	2715	2715	2715	2715	0
264	20231124	150500	569386690	2715	2715	2715	2715	50
265	20231124	150400	569250940	2720	2720	2720	2720	1
266	20231124	150300	569248220	2710	2710	2710	2710	0
267	20231124	150200	569248220	2710	2710	2710	2710	500
268	20231124	150100	567893220	2715	2715	2715	2715	0
269	20231124	150000	567893220	2715	2715	2715	2715	42
270	20231124	145900	567779190	2715	2715	2715	2710	238
271	20231124	145800	567134020	2720	2720	2720	2720	0
272	20231124	145700	567134020	2720	2720	2720	2720	0
273	20231124	145600	567134020	2720	2720	2720	2720	0
274	20231124	145500	567134020	2720	2715	2720	2715	1000
275	20231124	145400	564414145	2715	2715	2715	2715	0
276	20231124	145300	564414145	2715	2715	2715	2715	18
277	20231124	145200	564365275	2720	2710	2720	2710	23
278	20231124	145100	564302935	2710	2705	2710	2705	2179
279	20231124	145000	558400345	2710	2710	2710	2710	1
280	20231124	144900	558397635	2710	2700	2715	2700	1005
281	20231124	144800	555684075	2705	2720	2720	2695	29284
282	20231124	144700	476617155	2720	2720	2720	2720	35
283	20231124	144600	476521955	2715	2715	2715	2715	0
284	20231124	144500	476521955	2715	2715	2715	2715	5
285	20231124	144400	476508380	2725	2725	2725	2725	200
286	20231124	144300	475963380	2725	2725	2725	2725	1
287	20231124	144200	475960655	2720	2720	2720	2720	1000
288	20231124	144100	473240655	2720	2720	2720	2720	859
289	20231124	144000	470904175	2715	2715	2715	2715	224
290	20231124	143900	470296015	2715	2715	2715	2715	180
291	20231124	143800	469807315	2715	2715	2715	2715	0
292	20231124	143700	469807315	2715	2725	2725	2715	2525
293	20231124	143600	462951190	2725	2720	2725	2720	229
294	20231124	143500	462328295	2715	2715	2715	2715	2
295	20231124	143400	462322865	2720	2720	2720	2715	944
296	20231124	143300	459759380	2720	2720	2720	2720	0
297	20231124	143200	459759380	2720	2720	2720	2720	4
298	20231124	143100	459748500	2720	2720	2720	2720	945
299	20231124	143000	457178100	2720	2720	2720	2720	3387
300	20231124	142900	447965460	2720	2720	2720	2720	0
301	20231124	142800	447965460	2720	2725	2725	2720	868
302	20231124	142700	445602660	2725	2725	2725	2725	0
303	20231124	142600	445602660	2725	2725	2725	2725	430
304	20231124	142500	444430910	2720	2725	2725	2720	300
305	20231124	142400	443613910	2725	2725	2725	2725	501
306	20231124	142300	442248685	2720	2720	2720	2720	0
307	20231124	142200	442248685	2720	2720	2720	2720	0
308	20231124	142100	442248685	2720	2720	2720	2720	100
309	20231124	142000	441976685	2725	2725	2725	2725	210
310	20231124	141900	441404435	2720	2720	2720	2720	0
311	20231124	141800	441404435	2720	2720	2720	2720	0
312	20231124	141700	441404435	2720	2725	2725	2720	71
313	20231124	141600	441211225	2725	2725	2725	2725	0
314	20231124	141500	441211225	2725	2725	2725	2725	49
315	20231124	141400	441077700	2725	2725	2725	2725	176
316	20231124	141300	440598100	2725	2725	2725	2725	309
317	20231124	141200	439756075	2720	2720	2720	2720	0
318	20231124	141100	439756075	2720	2720	2720	2720	41
319	20231124	141000	439644555	2725	2725	2725	2725	20
320	20231124	140900	439590055	2725	2725	2725	2725	40
321	20231124	140800	439481055	2725	2725	2725	2725	118
322	20231124	140700	439159505	2730	2730	2730	2730	5
323	20231124	140600	439145855	2730	2730	2730	2730	200
324	20231124	140500	438599855	2730	2730	2730	2730	0
325	20231124	140400	438599855	2730	2730	2730	2730	4
326	20231124	140300	438588935	2720	2720	2720	2720	183
327	20231124	140200	438091175	2730	2730	2730	2730	0
328	20231124	140100	438091175	2730	2725	2730	2725	111
329	20231124	140000	437788200	2725	2725	2725	2725	20
330	20231124	135900	437733700	2725	2725	2725	2725	54
331	20231124	135800	437586550	2725	2730	2730	2725	909
332	20231124	135700	435109515	2725	2725	2725	2725	0
333	20231124	135600	435109515	2725	2725	2725	2725	0
334	20231124	135500	435109515	2725	2725	2725	2725	1047
335	20231124	135400	432256440	2725	2725	2725	2725	0
336	20231124	135300	432256440	2725	2725	2725	2725	1385
337	20231124	135200	428482315	2725	2725	2725	2725	20
338	20231124	135100	428427815	2730	2730	2730	2730	3
339	20231124	135000	428419625	2725	2725	2725	2725	0
340	20231124	134900	428419625	2725	2725	2725	2725	0
341	20231124	134800	428419625	2725	2730	2730	2725	478
342	20231124	134700	427115185	2730	2730	2730	2730	140
343	20231124	134600	426732985	2735	2735	2735	2735	0
344	20231124	134500	426732985	2735	2730	2735	2730	36
345	20231124	134400	426634615	2730	2735	2735	2730	161
346	20231124	134300	426194780	2735	2735	2735	2735	1
347	20231124	134200	426192045	2725	2725	2725	2725	13
348	20231124	134100	426156620	2735	2735	2735	2735	1
349	20231124	134000	426153885	2725	2725	2725	2725	0
350	20231124	133900	426153885	2725	2725	2725	2725	5
351	20231124	133800	426140260	2735	2735	2735	2735	0
352	20231124	133700	426140260	2735	2725	2735	2725	11
353	20231124	133600	426110275	2735	2735	2735	2735	0
354	20231124	133500	426110275	2735	2735	2735	2735	350
355	20231124	133400	425153025	2735	2735	2735	2735	0
356	20231124	133300	425153025	2735	2735	2735	2735	300
357	20231124	133200	424332525	2735	2735	2735	2735	20
358	20231124	133100	424277825	2735	2735	2735	2735	0
359	20231124	133000	424277825	2735	2730	2735	2730	21
360	20231124	132900	424220490	2730	2730	2730	2730	17
361	20231124	132800	424174080	2730	2730	2730	2730	101
362	20231124	132700	423898350	2725	2725	2730	2725	221
363	20231124	132600	423295570	2725	2725	2725	2725	0
364	20231124	132500	423295570	2725	2725	2725	2725	51
365	20231124	132400	423156595	2725	2725	2725	2725	1
366	20231124	132300	423153870	2730	2730	2730	2730	4
367	20231124	132200	423142950	2730	2730	2730	2730	0
368	20231124	132100	423142950	2730	2730	2730	2730	504
369	20231124	132000	421767030	2730	2730	2730	2730	129
370	20231124	131900	421414860	2730	2730	2730	2730	400
371	20231124	131800	420322860	2730	2730	2730	2730	2
372	20231124	131700	420317400	2725	2725	2725	2725	133
373	20231124	131600	419954975	2725	2725	2725	2725	3
374	20231124	131500	419946800	2725	2725	2725	2725	1331
375	20231124	131400	416319825	2725	2725	2725	2725	40
376	20231124	131300	416210825	2730	2730	2730	2730	1
377	20231124	131200	416208095	2720	2720	2720	2720	0
378	20231124	131100	416208095	2720	2720	2720	2720	500
379	20231124	131000	414848095	2725	2725	2725	2725	574
380	20231124	130900	413283945	2725	2725	2725	2725	321
381	20231124	130800	412409220	2725	2730	2730	2725	632
382	20231124	130700	410687010	2730	2730	2730	2730	2
383	20231124	130600	410681550	2730	2730	2730	2730	18
384	20231124	130500	410632410	2730	2730	2730	2730	18
385	20231124	130400	410583270	2730	2730	2730	2730	320
386	20231124	130300	409709670	2735	2735	2735	2735	0
387	20231124	130200	409709670	2735	2730	2735	2730	13
388	20231124	130100	409674175	2730	2735	2735	2730	629
389	20231124	130000	407956910	2740	2735	2740	2735	5041
390	20231124	125900	394167595	2740	2740	2740	2740	287
391	20231124	125800	393381215	2740	2735	2740	2735	619
392	20231124	125700	391685210	2735	2735	2735	2735	3108
393	20231124	125600	383184830	2735	2735	2735	2735	62
394	20231124	125500	383015260	2735	2735	2735	2735	18
395	20231124	125400	382966030	2735	2735	2735	2735	0
396	20231124	125300	382966030	2735	2730	2735	2730	306
397	20231124	125200	382130400	2730	2735	2735	2730	240
398	20231124	125100	381474150	2735	2735	2735	2735	324
399	20231124	125000	380588010	2735	2735	2735	2735	0
400	20231124	124900	380588010	2735	2735	2735	2735	104
401	20231124	124800	380303570	2730	2730	2730	2730	0
402	20231124	124700	380303570	2730	2735	2735	2730	22
403	20231124	124600	380243505	2730	2730	2730	2730	0
404	20231124	124500	380243505	2730	2730	2730	2730	233
405	20231124	124400	379607415	2730	2730	2730	2730	67
406	20231124	124300	379424505	2730	2730	2730	2730	133
407	20231124	124200	379061415	2730	2730	2730	2730	1104
408	20231124	124100	376047495	2735	2735	2735	2735	0
409	20231124	124000	376047495	2735	2735	2735	2735	3
410	20231124	123900	376039290	2735	2735	2735	2735	0
411	20231124	123800	376039290	2735	2735	2735	2735	1
412	20231124	123700	376036555	2730	2730	2730	2730	0
413	20231124	123600	376036555	2730	2730	2730	2730	100
414	20231124	123500	375763555	2730	2730	2730	2730	0
415	20231124	123400	375763555	2730	2730	2730	2730	100
416	20231124	123300	375490555	2730	2725	2730	2725	142
417	20231124	123200	375102900	2730	2730	2730	2730	1100
418	20231124	123100	372099900	2730	2730	2730	2730	60
419	20231124	123000	371936100	2730	2730	2730	2730	100
420	20231124	122900	371663100	2730	2730	2730	2730	200
421	20231124	122800	371117100	2730	2730	2730	2730	484
422	20231124	122700	369795780	2730	2730	2730	2730	251
423	20231124	122600	369110550	2730	2730	2730	2730	100
424	20231124	122500	368837550	2730	2730	2730	2730	12
425	20231124	122400	368804790	2730	2730	2730	2730	0
426	20231124	122300	368804790	2730	2730	2730	2730	0
427	20231124	122200	368804790	2730	2730	2730	2730	100
428	20231124	122100	368531790	2725	2725	2725	2725	0
429	20231124	122000	368531790	2725	2725	2725	2725	30
430	20231124	121900	368450040	2730	2730	2730	2730	0
431	20231124	121800	368450040	2730	2730	2730	2730	0
432	20231124	121700	368450040	2730	2725	2730	2725	163
433	20231124	121600	368005845	2730	2730	2730	2730	732
434	20231124	121500	366007485	2730	2730	2730	2730	21
435	20231124	121400	365950155	2730	2730	2730	2730	100
436	20231124	121300	365677155	2730	2730	2730	2730	0
437	20231124	121200	365677155	2730	2730	2730	2730	0
438	20231124	121100	365677155	2730	2730	2730	2730	0
439	20231124	121000	365677155	2730	2730	2730	2730	100
440	20231124	120900	365404155	2730	2730	2730	2730	160
441	20231124	120800	364967355	2730	2730	2730	2730	0
442	20231124	120700	364967355	2730	2730	2730	2730	0
443	20231124	120600	364967355	2730	2730	2730	2730	1
444	20231124	120500	364964625	2725	2725	2725	2725	10
445	20231124	120400	364937375	2730	2730	2730	2730	0
446	20231124	120300	364937375	2730	2730	2730	2730	0
447	20231124	120200	364937375	2730	2730	2730	2730	0
448	20231124	120100	364937375	2730	2730	2730	2730	1
449	20231124	120000	364934645	2725	2725	2725	2725	456
450	20231124	115900	363692045	2730	2730	2730	2730	0
451	20231124	115800	363692045	2730	2730	2730	2730	1
452	20231124	115700	363689315	2730	2730	2730	2730	0
453	20231124	115600	363689315	2730	2730	2730	2730	50
454	20231124	115500	363552815	2730	2730	2730	2730	0
455	20231124	115400	363552815	2730	2730	2730	2730	0
456	20231124	115300	363552815	2730	2730	2730	2730	13
457	20231124	115200	363517325	2725	2725	2725	2725	0
458	20231124	115100	363517325	2725	2725	2725	2725	583
459	20231124	115000	361928650	2725	2725	2725	2725	20
460	20231124	114900	361874150	2725	2725	2725	2725	15
461	20231124	114800	361833275	2725	2725	2725	2725	5
462	20231124	114700	361819650	2725	2725	2725	2725	0
463	20231124	114600	361819650	2725	2725	2725	2725	1000
464	20231124	114500	359094650	2725	2725	2725	2725	10
465	20231124	114400	359067400	2725	2725	2725	2725	0
466	20231124	114300	359067400	2725	2730	2730	2725	330
467	20231124	114200	358166825	2735	2735	2735	2735	158
468	20231124	114100	357734695	2735	2735	2735	2735	0
469	20231124	114000	357734695	2735	2735	2735	2735	0
470	20231124	113900	357734695	2735	2735	2735	2735	1
471	20231124	113800	357731960	2735	2735	2735	2735	1
472	20231124	113700	357729225	2735	2735	2735	2735	0
473	20231124	113600	357729225	2735	2735	2735	2735	1
474	20231124	113500	357726490	2730	2735	2735	2730	101
475	20231124	113400	357450755	2735	2730	2735	2730	429
476	20231124	113300	356279530	2730	2730	2730	2730	0
477	20231124	113200	356279530	2730	2730	2730	2730	0
478	20231124	113100	356279530	2730	2730	2730	2730	2
479	20231124	113000	356274070	2730	2730	2730	2730	8
480	20231124	112900	356252230	2730	2730	2730	2730	18
481	20231124	112800	356203090	2730	2730	2730	2725	514
482	20231124	112700	354802370	2730	2725	2730	2725	208
483	20231124	112600	354235530	2730	2730	2730	2730	2432
484	20231124	112500	347596170	2730	2730	2730	2730	12
485	20231124	112400	347563410	2730	2730	2730	2730	0
486	20231124	112300	347563410	2730	2730	2730	2730	0
487	20231124	112200	347563410	2730	2735	2735	2725	414
488	20231124	112100	346434060	2735	2735	2735	2735	1000
489	20231124	112000	343699060	2735	2735	2735	2735	0
490	20231124	111900	343699060	2735	2735	2735	2735	510
491	20231124	111800	342304210	2735	2735	2735	2730	684
492	20231124	111700	340433485	2730	2730	2735	2730	2006
493	20231124	111600	334951120	2730	2730	2730	2730	0
494	20231124	111500	334951120	2730	2730	2730	2730	0
495	20231124	111400	334951120	2730	2730	2730	2730	0
496	20231124	111300	334951120	2730	2725	2730	2725	105
497	20231124	111200	334664720	2725	2725	2725	2725	100
498	20231124	111100	334392220	2725	2725	2725	2725	32
499	20231124	111000	334305020	2725	2725	2725	2725	300
500	20231124	110900	333487520	2730	2730	2730	2730	2
501	20231124	110800	333482060	2730	2730	2730	2730	1
502	20231124	110700	333479330	2730	2725	2730	2725	206
503	20231124	110600	332917450	2725	2725	2725	2725	500
504	20231124	110500	331554950	2725	2725	2725	2725	0
505	20231124	110400	331554950	2725	2725	2725	2725	96
506	20231124	110300	331293350	2725	2725	2725	2725	336
507	20231124	110200	330377750	2730	2730	2730	2730	12
508	20231124	110100	330344990	2730	2730	2730	2730	100
509	20231124	110000	330071990	2730	2730	2730	2730	0
510	20231124	105900	330071990	2730	2730	2730	2730	23
511	20231124	105800	330009200	2730	2730	2730	2730	1
512	20231124	105700	330006470	2735	2735	2735	2730	707
513	20231124	105600	328076350	2735	2730	2735	2730	2
514	20231124	105500	328070885	2735	2730	2735	2730	11
515	20231124	105400	328040805	2735	2735	2735	2735	1
516	20231124	105300	328038070	2730	2730	2730	2730	601
517	20231124	105200	326397340	2735	2735	2735	2735	6
518	20231124	105100	326380930	2735	2735	2735	2735	5
519	20231124	105000	326367255	2735	2735	2735	2735	185
520	20231124	104900	325861280	2735	2725	2735	2725	114
521	20231124	104800	325550520	2735	2725	2735	2725	2465
522	20231124	104700	318831815	2725	2735	2735	2725	1471
523	20231124	104600	314819800	2730	2730	2735	2730	536
524	20231124	104500	313356005	2735	2740	2740	2730	476
525	20231124	104400	312053865	2740	2735	2740	2725	5448
526	20231124	104300	297188965	2740	2745	2745	2735	1198
527	20231124	104200	293904870	2750	2755	2760	2735	5153
528	20231124	104100	279761315	2760	2725	2760	2725	30496
529	20231124	104000	196176495	2725	2725	2725	2725	200
530	20231124	103900	195631495	2725	2725	2725	2720	63
531	20231124	103800	195459825	2730	2730	2730	2710	1798
532	20231124	103700	190562920	2735	2715	2735	2715	444
533	20231124	103600	189349390	2735	2710	2735	2710	29043
534	20231124	103500	110175995	2710	2710	2715	2710	1936
535	20231124	103400	104929020	2710	2710	2710	2710	2
536	20231124	103300	104923600	2710	2710	2710	2710	462
537	20231124	103200	103671580	2710	2710	2710	2710	17
538	20231124	103100	103625510	2710	2710	2710	2710	5
539	20231124	103000	103611960	2710	2710	2710	2710	0
540	20231124	102900	103611960	2710	2710	2710	2710	5
541	20231124	102800	103598410	2710	2710	2710	2710	0
542	20231124	102700	103598410	2710	2710	2710	2710	0
543	20231124	102600	103598410	2710	2710	2710	2710	0
544	20231124	102500	103598410	2710	2710	2710	2710	100
545	20231124	102400	103327410	2710	2710	2710	2710	0
546	20231124	102300	103327410	2710	2710	2710	2710	1
547	20231124	102200	103324700	2710	2710	2710	2710	1
548	20231124	102100	103321990	2705	2705	2705	2705	40
549	20231124	102000	103213790	2705	2705	2705	2705	50
550	20231124	101900	103078540	2710	2710	2710	2710	0
551	20231124	101800	103078540	2710	2710	2710	2710	18
552	20231124	101700	103029760	2715	2710	2715	2710	2
553	20231124	101600	103024335	2705	2705	2705	2705	0
554	20231124	101500	103024335	2705	2710	2710	2705	2363
555	20231124	101400	96624005	2705	2705	2705	2705	0
556	20231124	101300	96624005	2705	2705	2705	2705	0
557	20231124	101200	96624005	2705	2710	2710	2705	5
558	20231124	101100	96610460	2715	2715	2715	2715	0
559	20231124	101000	96610460	2715	2710	2715	2710	3585
560	20231124	100900	86895105	2715	2715	2715	2715	0
561	20231124	100800	86895105	2715	2715	2715	2715	37
562	20231124	100700	86794650	2715	2710	2715	2710	67
563	20231124	100600	86613030	2710	2715	2715	2710	112
564	20231124	100500	86309465	2715	2715	2715	2715	0
565	20231124	100400	86309465	2715	2715	2715	2715	37
566	20231124	100300	86209010	2720	2720	2720	2720	0
567	20231124	100200	86209010	2720	2720	2720	2720	39
568	20231124	100100	86102930	2720	2705	2720	2705	160
569	20231124	100000	85668630	2705	2720	2720	2705	101
570	20231124	095900	85395310	2715	2720	2720	2715	229
571	20231124	095800	84773075	2720	2710	2720	2710	629
572	20231124	095700	83065160	2715	2715	2715	2715	0
573	20231124	095600	83065160	2715	2715	2715	2715	75
574	20231124	095500	82861535	2715	2715	2715	2715	0
575	20231124	095400	82861535	2715	2715	2715	2715	3
576	20231124	095300	82853390	2715	2705	2715	2705	4001
577	20231124	095200	72030675	2705	2705	2705	2705	10
578	20231124	095100	72003625	2705	2705	2705	2705	9
579	20231124	095000	71979280	2705	2705	2705	2705	0
580	20231124	094900	71979280	2705	2710	2710	2705	664
581	20231124	094800	70181160	2710	2710	2710	2710	0
582	20231124	094700	70181160	2710	2710	2710	2710	10
583	20231124	094600	70154060	2715	2715	2715	2715	0
584	20231124	094500	70154060	2715	2715	2715	2715	89
585	20231124	094400	69912425	2720	2715	2720	2715	51
586	20231124	094300	69773950	2715	2715	2715	2715	31
587	20231124	094200	69689785	2715	2715	2715	2715	6
588	20231124	094100	69673495	2720	2720	2720	2720	16
589	20231124	094000	69629975	2720	2720	2720	2720	1
590	20231124	093900	69627255	2720	2720	2720	2720	502
591	20231124	093800	68261815	2715	2715	2715	2715	206
592	20231124	093700	67702525	2715	2715	2715	2715	130
593	20231124	093600	67349575	2715	2715	2715	2715	2265
594	20231124	093500	61200100	2715	2715	2715	2715	1
595	20231124	093400	61197385	2705	2710	2710	2705	800
596	20231124	093300	59032885	2715	2710	2715	2710	1687
597	20231124	093200	54461105	2710	2710	2710	2710	704
598	20231124	093100	52553265	2710	2705	2710	2705	787
599	20231124	093000	50424425	2705	2705	2705	2705	0
600	20231124	092900	50424425	2705	2700	2705	2695	1551
601	20231124	092800	46244220	2700	2700	2700	2700	1301
602	20231124	092700	42731520	2710	2710	2710	2710	0
603	20231124	092600	42731520	2710	2710	2710	2710	0
604	20231124	092500	42731520	2710	2710	2710	2710	5
605	20231124	092400	42717970	2700	2700	2700	2700	1139
606	20231124	092300	39642670	2695	2700	2700	2695	64
607	20231124	092200	39470170	2700	2700	2700	2700	3
608	20231124	092100	39462070	2700	2695	2700	2695	164
609	20231124	092000	39019770	2710	2710	2710	2710	0
610	20231124	091900	39019770	2710	2710	2710	2710	0
611	20231124	091800	39019770	2710	2710	2710	2710	1
612	20231124	091700	39017060	2705	2690	2705	2690	491
613	20231124	091600	37694710	2705	2710	2710	2705	164
614	20231124	091500	37251085	2710	2705	2710	2705	1074
615	20231124	091400	34342535	2710	2690	2710	2685	1554
616	20231124	091300	30151505	2705	2705	2705	2705	20
617	20231124	091200	30097405	2705	2695	2705	2685	2000
618	20231124	091100	24712530	2705	2705	2705	2705	301
619	20231124	091000	23898325	2705	2705	2705	2705	156
620	20231124	090900	23476345	2705	2700	2705	2700	278
621	20231124	090800	22725240	2700	2710	2710	2700	1431
622	20231124	090700	18861430	2710	2710	2710	2710	1000
623	20231124	090600	16151430	2710	2710	2710	2710	435
624	20231124	090500	14972580	2710	2710	2710	2690	533
625	20231124	090400	13528750	2710	2710	2710	2710	120
626	20231124	090300	13203550	2710	2700	2710	2700	639
627	20231124	090200	11473250	2700	2705	2705	2700	365
628	20231124	090100	10487075	2710	2690	2710	2685	466
629	20231124	090000	9232470	2695	2700	2700	2695	3423