KissMeData/054210/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	193400	234770580	9390	9390	9390	9390	853
3	20231124	193300	234770580	9390	9390	9390	9390	0
4	20231124	193200	234770580	9390	9390	9390	9390	0
5	20231124	193100	234770580	9390	9390	9390	9390	0
6	20231124	193000	234770580	9390	9390	9390	9390	0
7	20231124	192900	234770580	9390	9390	9390	9390	0
8	20231124	192800	234770580	9390	9390	9390	9390	0
9	20231124	192700	234770580	9390	9390	9390	9390	0
10	20231124	192600	234770580	9390	9390	9390	9390	0
11	20231124	192500	234770580	9390	9390	9390	9390	0
12	20231124	192400	234770580	9390	9390	9390	9390	0
13	20231124	192300	234770580	9390	9390	9390	9390	0
14	20231124	192200	234770580	9390	9390	9390	9390	0
15	20231124	192100	234770580	9390	9390	9390	9390	0
16	20231124	192000	234770580	9390	9390	9390	9390	0
17	20231124	191900	234770580	9390	9390	9390	9390	0
18	20231124	191800	234770580	9390	9390	9390	9390	0
19	20231124	191700	234770580	9390	9390	9390	9390	0
20	20231124	191600	234770580	9390	9390	9390	9390	0
21	20231124	191500	234770580	9390	9390	9390	9390	0
22	20231124	191400	234770580	9390	9390	9390	9390	0
23	20231124	191300	234770580	9390	9390	9390	9390	0
24	20231124	191200	234770580	9390	9390	9390	9390	0
25	20231124	191100	234770580	9390	9390	9390	9390	0
26	20231124	191000	234770580	9390	9390	9390	9390	0
27	20231124	190900	234770580	9390	9390	9390	9390	0
28	20231124	190800	234770580	9390	9390	9390	9390	0
29	20231124	190700	234770580	9390	9390	9390	9390	0
30	20231124	190600	234770580	9390	9390	9390	9390	0
31	20231124	190500	234770580	9390	9390	9390	9390	0
32	20231124	190400	234770580	9390	9390	9390	9390	853
33	20231124	190300	234770580	9390	9390	9390	9390	0
34	20231124	190200	234770580	9390	9390	9390	9390	0
35	20231124	190100	234770580	9390	9390	9390	9390	0
36	20231124	190000	234770580	9390	9390	9390	9390	0
37	20231124	185900	234770580	9390	9390	9390	9390	0
38	20231124	185800	234770580	9390	9390	9390	9390	0
39	20231124	185700	234770580	9390	9390	9390	9390	0
40	20231124	185600	234770580	9390	9390	9390	9390	0
41	20231124	185500	234770580	9390	9390	9390	9390	0
42	20231124	185400	234770580	9390	9390	9390	9390	0
43	20231124	185300	234770580	9390	9390	9390	9390	0
44	20231124	185200	234770580	9390	9390	9390	9390	0
45	20231124	185100	234770580	9390	9390	9390	9390	0
46	20231124	185000	234770580	9390	9390	9390	9390	0
47	20231124	184900	234770580	9390	9390	9390	9390	0
48	20231124	184800	234770580	9390	9390	9390	9390	0
49	20231124	184700	234770580	9390	9390	9390	9390	0
50	20231124	184600	234770580	9390	9390	9390	9390	0
51	20231124	184500	234770580	9390	9390	9390	9390	0
52	20231124	184400	234770580	9390	9390	9390	9390	0
53	20231124	184300	234770580	9390	9390	9390	9390	0
54	20231124	184200	234770580	9390	9390	9390	9390	0
55	20231124	184100	234770580	9390	9390	9390	9390	0
56	20231124	184000	234770580	9390	9390	9390	9390	0
57	20231124	183900	234770580	9390	9390	9390	9390	0
58	20231124	183800	234770580	9390	9390	9390	9390	0
59	20231124	183700	234770580	9390	9390	9390	9390	0
60	20231124	183600	234770580	9390	9390	9390	9390	0
61	20231124	183500	234770580	9390	9390	9390	9390	0
62	20231124	183400	234770580	9390	9390	9390	9390	853
63	20231124	183300	234770580	9390	9390	9390	9390	0
64	20231124	183200	234770580	9390	9390	9390	9390	0
65	20231124	183100	234770580	9390	9390	9390	9390	0
66	20231124	183000	234770580	9390	9390	9390	9390	0
67	20231124	182900	234770580	9390	9390	9390	9390	0
68	20231124	182800	234770580	9390	9390	9390	9390	0
69	20231124	182700	234770580	9390	9390	9390	9390	0
70	20231124	182600	234770580	9390	9390	9390	9390	0
71	20231124	182500	234770580	9390	9390	9390	9390	0
72	20231124	182400	234770580	9390	9390	9390	9390	0
73	20231124	182300	234770580	9390	9390	9390	9390	0
74	20231124	182200	234770580	9390	9390	9390	9390	0
75	20231124	182100	234770580	9390	9390	9390	9390	0
76	20231124	182000	234770580	9390	9390	9390	9390	0
77	20231124	181900	234770580	9390	9390	9390	9390	0
78	20231124	181800	234770580	9390	9390	9390	9390	0
79	20231124	181700	234770580	9390	9390	9390	9390	0
80	20231124	181600	234770580	9390	9390	9390	9390	0
81	20231124	181500	234770580	9390	9390	9390	9390	0
82	20231124	181400	234770580	9390	9390	9390	9390	0
83	20231124	181300	234770580	9390	9390	9390	9390	0
84	20231124	181200	234770580	9390	9390	9390	9390	0
85	20231124	181100	234770580	9390	9390	9390	9390	0
86	20231124	181000	234770580	9390	9390	9390	9390	0
87	20231124	180900	234770580	9390	9390	9390	9390	0
88	20231124	180800	234770580	9390	9390	9390	9390	0
89	20231124	180700	234770580	9390	9390	9390	9390	0
90	20231124	180600	234770580	9390	9390	9390	9390	0
91	20231124	180500	234770580	9390	9390	9390	9390	0
92	20231124	180400	234770580	9390	9390	9390	9390	853
93	20231124	180300	234770580	9390	9390	9390	9390	0
94	20231124	180200	234770580	9390	9390	9390	9390	0
95	20231124	180100	234770580	9390	9390	9390	9390	0
96	20231124	180000	234770580	9390	9390	9390	9390	0
97	20231124	175900	234770580	9390	9390	9390	9390	0
98	20231124	175800	234770580	9390	9390	9390	9390	0
99	20231124	175700	234770580	9390	9390	9390	9390	0
100	20231124	175600	234770580	9390	9390	9390	9390	0
101	20231124	175500	234770580	9390	9390	9390	9390	0
102	20231124	175400	234770580	9390	9390	9390	9390	0
103	20231124	175300	234770580	9390	9390	9390	9390	0
104	20231124	175200	234770580	9390	9390	9390	9390	0
105	20231124	175100	234770580	9390	9390	9390	9390	0
106	20231124	175000	234770580	9390	9390	9390	9390	0
107	20231124	174900	234770580	9390	9390	9390	9390	0
108	20231124	174800	234770580	9390	9390	9390	9390	0
109	20231124	174700	234770580	9390	9390	9390	9390	0
110	20231124	174600	234770580	9390	9390	9390	9390	0
111	20231124	174500	234770580	9390	9390	9390	9390	0
112	20231124	174400	234770580	9390	9390	9390	9390	0
113	20231124	174300	234770580	9390	9390	9390	9390	0
114	20231124	174200	234770580	9390	9390	9390	9390	0
115	20231124	174100	234770580	9390	9390	9390	9390	0
116	20231124	174000	234770580	9390	9390	9390	9390	0
117	20231124	173900	234770580	9390	9390	9390	9390	0
118	20231124	173800	234770580	9390	9390	9390	9390	0
119	20231124	173700	234770580	9390	9390	9390	9390	0
120	20231124	173600	234770580	9390	9390	9390	9390	0
121	20231124	173500	234770580	9390	9390	9390	9390	0
122	20231124	173400	234770580	9390	9390	9390	9390	853
123	20231124	173300	234770580	9390	9390	9390	9390	0
124	20231124	173200	234770580	9390	9390	9390	9390	0
125	20231124	173100	234770580	9390	9390	9390	9390	0
126	20231124	173000	234770580	9390	9390	9390	9390	0
127	20231124	172900	234770580	9390	9390	9390	9390	0
128	20231124	172800	234770580	9390	9390	9390	9390	0
129	20231124	172700	234770580	9390	9390	9390	9390	0
130	20231124	172600	234770580	9390	9390	9390	9390	0
131	20231124	172500	234770580	9390	9390	9390	9390	0
132	20231124	172400	234770580	9390	9390	9390	9390	0
133	20231124	172300	234770580	9390	9390	9390	9390	0
134	20231124	172200	234770580	9390	9390	9390	9390	0
135	20231124	172100	234770580	9390	9390	9390	9390	0
136	20231124	172000	234770580	9390	9390	9390	9390	0
137	20231124	171900	234770580	9390	9390	9390	9390	0
138	20231124	171800	234770580	9390	9390	9390	9390	0
139	20231124	171700	234770580	9390	9390	9390	9390	0
140	20231124	171600	234770580	9390	9390	9390	9390	0
141	20231124	171500	234770580	9390	9390	9390	9390	0
142	20231124	171400	234770580	9390	9390	9390	9390	0
143	20231124	171300	234770580	9390	9390	9390	9390	0
144	20231124	171200	234770580	9390	9390	9390	9390	0
145	20231124	171100	234770580	9390	9390	9390	9390	0
146	20231124	171000	234770580	9390	9390	9390	9390	0
147	20231124	170900	234770580	9390	9390	9390	9390	0
148	20231124	170800	234770580	9390	9390	9390	9390	0
149	20231124	170700	234770580	9390	9390	9390	9390	0
150	20231124	170600	234770580	9390	9390	9390	9390	0
151	20231124	170500	234770580	9390	9390	9390	9390	0
152	20231124	170400	234770580	9390	9390	9390	9390	853
153	20231124	170300	234770580	9390	9390	9390	9390	0
154	20231124	170200	234770580	9390	9390	9390	9390	0
155	20231124	170100	234770580	9390	9390	9390	9390	0
156	20231124	170000	234770580	9390	9390	9390	9390	0
157	20231124	165900	234770580	9390	9390	9390	9390	0
158	20231124	165800	234770580	9390	9390	9390	9390	0
159	20231124	165700	234770580	9390	9390	9390	9390	0
160	20231124	165600	234770580	9390	9390	9390	9390	0
161	20231124	165500	234770580	9390	9390	9390	9390	0
162	20231124	165400	234770580	9390	9390	9390	9390	0
163	20231124	165300	234770580	9390	9390	9390	9390	0
164	20231124	165200	234770580	9390	9390	9390	9390	0
165	20231124	165100	234770580	9390	9390	9390	9390	0
166	20231124	165000	234770580	9390	9390	9390	9390	0
167	20231124	164900	234770580	9390	9390	9390	9390	0
168	20231124	164800	234770580	9390	9390	9390	9390	0
169	20231124	164700	234770580	9390	9390	9390	9390	0
170	20231124	164600	234770580	9390	9390	9390	9390	0
171	20231124	164500	234770580	9390	9390	9390	9390	0
172	20231124	164400	234770580	9390	9390	9390	9390	0
173	20231124	164300	234770580	9390	9390	9390	9390	0
174	20231124	164200	234770580	9390	9390	9390	9390	0
175	20231124	164100	234770580	9390	9390	9390	9390	0
176	20231124	164000	234770580	9390	9390	9390	9390	0
177	20231124	163900	234770580	9390	9390	9390	9390	0
178	20231124	163800	234770580	9390	9390	9390	9390	0
179	20231124	163700	234770580	9390	9390	9390	9390	0
180	20231124	163600	234770580	9390	9390	9390	9390	0
181	20231124	163500	234770580	9390	9390	9390	9390	0
182	20231124	163400	234770580	9390	9390	9390	9390	853
183	20231124	163300	234770580	9390	9390	9390	9390	0
184	20231124	163200	234770580	9390	9390	9390	9390	0
185	20231124	163100	234770580	9390	9390	9390	9390	0
186	20231124	163000	234770580	9390	9390	9390	9390	0
187	20231124	162900	234770580	9390	9390	9390	9390	0
188	20231124	162800	234770580	9390	9390	9390	9390	0
189	20231124	162700	234770580	9390	9390	9390	9390	0
190	20231124	162600	234770580	9390	9390	9390	9390	0
191	20231124	162500	234770580	9390	9390	9390	9390	0
192	20231124	162400	234770580	9390	9390	9390	9390	0
193	20231124	162300	234770580	9390	9390	9390	9390	0
194	20231124	162200	234770580	9390	9390	9390	9390	0
195	20231124	162100	234770580	9390	9390	9390	9390	0
196	20231124	162000	234770580	9390	9390	9390	9390	0
197	20231124	161900	234770580	9390	9390	9390	9390	0
198	20231124	161800	234770580	9390	9390	9390	9390	0
199	20231124	161700	234770580	9390	9390	9390	9390	0
200	20231124	161600	234770580	9390	9390	9390	9390	0
201	20231124	161500	234770580	9390	9390	9390	9390	0
202	20231124	161400	234770580	9390	9390	9390	9390	0
203	20231124	161300	234770580	9390	9390	9390	9390	0
204	20231124	161200	234770580	9390	9390	9390	9390	0
205	20231124	161100	234770580	9390	9390	9390	9390	0
206	20231124	161000	234770580	9390	9390	9390	9390	0
207	20231124	160900	234770580	9390	9390	9390	9390	0
208	20231124	160800	234770580	9390	9390	9390	9390	0
209	20231124	160700	234770580	9390	9390	9390	9390	0
210	20231124	160600	234770580	9390	9390	9390	9390	0
211	20231124	160500	234770580	9390	9390	9390	9390	0
212	20231124	160400	234770580	9390	9390	9390	9390	853
213	20231124	160300	234770580	9390	9390	9390	9390	0
214	20231124	160200	234770580	9390	9390	9390	9390	0
215	20231124	160100	234770580	9390	9390	9390	9390	0
216	20231124	160000	234770580	9390	9390	9390	9390	0
217	20231124	155900	234770580	9390	9390	9390	9390	0
218	20231124	155800	234770580	9390	9390	9390	9390	0
219	20231124	155700	234770580	9390	9390	9390	9390	0
220	20231124	155600	234770580	9390	9390	9390	9390	0
221	20231124	155500	234770580	9390	9390	9390	9390	0
222	20231124	155400	234770580	9390	9390	9390	9390	0
223	20231124	155300	234770580	9390	9390	9390	9390	0
224	20231124	155200	234770580	9390	9390	9390	9390	0
225	20231124	155100	234770580	9390	9390	9390	9390	0
226	20231124	155000	234770580	9390	9390	9390	9390	0
227	20231124	154900	234770580	9390	9390	9390	9390	0
228	20231124	154800	234770580	9390	9390	9390	9390	0
229	20231124	154700	234770580	9390	9390	9390	9390	0
230	20231124	154600	234770580	9390	9390	9390	9390	0
231	20231124	154500	234770580	9390	9390	9390	9390	0
232	20231124	154400	234770580	9390	9390	9390	9390	0
233	20231124	154300	234770580	9390	9390	9390	9390	0
234	20231124	154200	234770580	9390	9390	9390	9390	0
235	20231124	154100	234770580	9390	9390	9390	9390	0
236	20231124	154000	234770580	9390	9390	9390	9390	0
237	20231124	153900	234770580	9390	9390	9390	9390	0
238	20231124	153800	234770580	9390	9390	9390	9390	0
239	20231124	153700	234770580	9390	9390	9390	9390	0
240	20231124	153600	234770580	9390	9390	9390	9390	0
241	20231124	153500	234770580	9390	9390	9390	9390	0
242	20231124	153400	234770580	9390	9390	9390	9390	853
243	20231124	153300	234770580	9390	9390	9390	9390	0
244	20231124	153200	234770580	9390	9390	9390	9390	0
245	20231124	153100	234770580	9390	9390	9390	9390	0
246	20231124	153000	234770580	9390	9390	9390	9390	853
247	20231124	152900	226760910	9360	9360	9360	9360	0
248	20231124	152800	226760910	9360	9360	9360	9360	0
249	20231124	152700	226760910	9360	9360	9360	9360	0
250	20231124	152600	226760910	9360	9360	9360	9360	0
251	20231124	152500	226760910	9360	9360	9360	9360	0
252	20231124	152400	226760910	9360	9360	9360	9360	0
253	20231124	152300	226760910	9360	9360	9360	9360	0
254	20231124	152200	226760910	9360	9360	9360	9360	0
255	20231124	152100	226760910	9360	9360	9360	9360	0
256	20231124	152000	226760910	9360	9360	9360	9360	0
257	20231124	151900	226760910	9360	9350	9360	9350	25
258	20231124	151800	226526950	9350	9350	9350	9350	47
259	20231124	151700	226087500	9350	9350	9350	9350	250
260	20231124	151600	223750000	9350	9350	9350	9330	43
261	20231124	151500	223348370	9350	9350	9350	9350	0
262	20231124	151400	223348370	9350	9350	9350	9350	15
263	20231124	151300	223208120	9350	9350	9350	9350	63
264	20231124	151200	222619070	9350	9350	9350	9350	112
265	20231124	151100	221571870	9350	9350	9350	9350	70
266	20231124	151000	220917370	9330	9330	9330	9330	105
267	20231124	150900	219937720	9320	9320	9320	9320	0
268	20231124	150800	219937720	9320	9320	9320	9320	79
269	20231124	150700	219201440	9310	9310	9310	9310	0
270	20231124	150600	219201440	9310	9310	9310	9310	21
271	20231124	150500	219005930	9310	9310	9310	9310	1
272	20231124	150400	218996620	9330	9330	9330	9330	10
273	20231124	150300	218903320	9320	9320	9320	9310	19
274	20231124	150200	218726350	9310	9320	9320	9310	310
275	20231124	150100	215839400	9320	9320	9320	9320	1
276	20231124	150000	215830080	9320	9320	9320	9320	0
277	20231124	145900	215830080	9320	9320	9320	9320	1
278	20231124	145800	215820760	9320	9320	9320	9320	100
279	20231124	145700	214888760	9320	9320	9320	9320	1
280	20231124	145600	214879440	9320	9320	9330	9320	301
281	20231124	145500	212074110	9330	9320	9330	9320	1421
282	20231124	145400	198830380	9330	9330	9330	9330	7
283	20231124	145300	198765070	9360	9360	9360	9360	0
284	20231124	145200	198765070	9360	9360	9360	9360	0
285	20231124	145100	198765070	9360	9360	9360	9360	0
286	20231124	145000	198765070	9360	9360	9360	9360	0
287	20231124	144900	198765070	9360	9360	9360	9360	0
288	20231124	144800	198765070	9360	9360	9360	9360	0
289	20231124	144700	198765070	9360	9360	9360	9360	1
290	20231124	144600	198755710	9320	9320	9320	9320	0
291	20231124	144500	198755710	9320	9320	9320	9320	0
292	20231124	144400	198755710	9320	9330	9330	9320	210
293	20231124	144300	196798500	9330	9330	9330	9330	100
294	20231124	144200	195865500	9340	9330	9340	9330	300
295	20231124	144100	193063820	9320	9320	9320	9320	100
296	20231124	144000	192131820	9320	9320	9320	9320	0
297	20231124	143900	192131820	9320	9320	9320	9320	0
298	20231124	143800	192131820	9320	9320	9320	9320	0
299	20231124	143700	192131820	9320	9320	9320	9320	0
300	20231124	143600	192131820	9320	9320	9320	9320	0
301	20231124	143500	192131820	9320	9320	9320	9320	10
302	20231124	143400	192038620	9320	9320	9320	9320	105
303	20231124	143300	191060020	9320	9320	9320	9320	430
304	20231124	143200	187052420	9320	9320	9320	9320	100
305	20231124	143100	186120420	9320	9320	9320	9320	0
306	20231124	143000	186120420	9320	9320	9320	9320	22
307	20231124	142900	185915380	9320	9320	9320	9320	0
308	20231124	142800	185915380	9320	9320	9320	9320	29
309	20231124	142700	185645100	9320	9320	9320	9320	1
310	20231124	142600	185635780	9310	9310	9310	9310	0
311	20231124	142500	185635780	9310	9310	9310	9310	0
312	20231124	142400	185635780	9310	9310	9310	9310	0
313	20231124	142300	185635780	9310	9310	9310	9310	1
314	20231124	142200	185626470	9310	9310	9310	9310	2
315	20231124	142100	185607850	9310	9310	9310	9310	0
316	20231124	142000	185607850	9310	9310	9310	9310	0
317	20231124	141900	185607850	9310	9310	9310	9310	0
318	20231124	141800	185607850	9310	9310	9310	9310	24
319	20231124	141700	185384410	9310	9310	9310	9310	83
320	20231124	141600	184611680	9330	9330	9330	9330	0
321	20231124	141500	184611680	9330	9330	9330	9330	22
322	20231124	141400	184406420	9330	9330	9330	9330	0
323	20231124	141300	184406420	9330	9330	9330	9330	0
324	20231124	141200	184406420	9330	9330	9330	9330	2
325	20231124	141100	184387760	9320	9320	9320	9320	0
326	20231124	141000	184387760	9320	9320	9320	9320	10
327	20231124	140900	184294560	9310	9310	9310	9310	0
328	20231124	140800	184294560	9310	9310	9310	9310	0
329	20231124	140700	184294560	9310	9310	9310	9310	0
330	20231124	140600	184294560	9310	9320	9320	9310	107
331	20231124	140500	183298380	9330	9330	9330	9330	1
332	20231124	140400	183289050	9320	9320	9320	9320	0
333	20231124	140300	183289050	9320	9320	9320	9320	10
334	20231124	140200	183195850	9320	9310	9320	9310	78
335	20231124	140100	182469570	9320	9320	9320	9320	40
336	20231124	140000	182096770	9330	9330	9330	9330	0
337	20231124	135900	182096770	9330	9330	9330	9330	0
338	20231124	135800	182096770	9330	9330	9330	9330	1
339	20231124	135700	182087440	9310	9310	9310	9310	0
340	20231124	135600	182087440	9310	9310	9310	9310	150
341	20231124	135500	180690940	9310	9310	9310	9310	0
342	20231124	135400	180690940	9310	9310	9310	9310	0
343	20231124	135300	180690940	9310	9310	9310	9310	170
344	20231124	135200	179108240	9330	9330	9330	9320	205
345	20231124	135100	177197590	9310	9310	9310	9310	0
346	20231124	135000	177197590	9310	9330	9330	9310	350
347	20231124	134900	173938890	9330	9330	9330	9330	21
348	20231124	134800	173742960	9330	9330	9330	9330	1
349	20231124	134700	173733630	9330	9320	9330	9320	2
350	20231124	134600	173714980	9320	9320	9320	9320	1
351	20231124	134500	173705660	9320	9320	9320	9320	1
352	20231124	134400	173696340	9320	9330	9330	9320	1678
353	20231124	134300	158048840	9330	9330	9330	9330	4
354	20231124	134200	158011520	9330	9330	9330	9330	2
355	20231124	134100	157992860	9330	9330	9330	9330	0
356	20231124	134000	157992860	9330	9330	9330	9330	15
357	20231124	133900	157852910	9320	9320	9320	9320	6
358	20231124	133800	157796990	9330	9330	9330	9330	165
359	20231124	133700	156257540	9330	9330	9330	9330	1
360	20231124	133600	156248210	9330	9330	9330	9330	1
361	20231124	133500	156238880	9350	9350	9350	9350	0
362	20231124	133400	156238880	9350	9350	9350	9350	0
363	20231124	133300	156238880	9350	9350	9350	9350	0
364	20231124	133200	156238880	9350	9350	9350	9350	0
365	20231124	133100	156238880	9350	9350	9350	9350	0
366	20231124	133000	156238880	9350	9350	9350	9350	0
367	20231124	132900	156238880	9350	9350	9350	9350	0
368	20231124	132800	156238880	9350	9350	9350	9350	0
369	20231124	132700	156238880	9350	9350	9350	9350	107
370	20231124	132600	155238430	9350	9350	9350	9350	0
371	20231124	132500	155238430	9350	9350	9350	9350	0
372	20231124	132400	155238430	9350	9350	9350	9330	94
373	20231124	132300	154361350	9350	9350	9350	9350	0
374	20231124	132200	154361350	9350	9350	9350	9350	0
375	20231124	132100	154361350	9350	9350	9350	9350	0
376	20231124	132000	154361350	9350	9350	9350	9350	0
377	20231124	131900	154361350	9350	9350	9350	9350	10
378	20231124	131800	154267850	9330	9330	9330	9330	1
379	20231124	131700	154258520	9330	9330	9330	9330	0
380	20231124	131600	154258520	9330	9330	9330	9330	0
381	20231124	131500	154258520	9330	9330	9330	9330	0
382	20231124	131400	154258520	9330	9330	9330	9330	0
383	20231124	131300	154258520	9330	9330	9330	9330	0
384	20231124	131200	154258520	9330	9330	9330	9330	0
385	20231124	131100	154258520	9330	9330	9330	9330	0
386	20231124	131000	154258520	9330	9330	9330	9330	0
387	20231124	130900	154258520	9330	9330	9330	9330	1
388	20231124	130800	154249190	9320	9320	9320	9320	0
389	20231124	130700	154249190	9320	9320	9320	9320	0
390	20231124	130600	154249190	9320	9330	9330	9320	169
391	20231124	130500	152673610	9330	9330	9330	9330	113
392	20231124	130400	151619320	9350	9350	9350	9350	2
393	20231124	130300	151600620	9320	9320	9320	9320	0
394	20231124	130200	151600620	9320	9320	9320	9320	200
395	20231124	130100	149736620	9320	9320	9320	9320	0
396	20231124	130000	149736620	9320	9330	9330	9320	892
397	20231124	125900	141423130	9330	9330	9330	9330	5
398	20231124	125800	141376480	9330	9330	9330	9330	11
399	20231124	125700	141273850	9330	9330	9330	9330	11
400	20231124	125600	141171220	9330	9330	9330	9330	9
401	20231124	125500	141087250	9330	9330	9330	9330	22
402	20231124	125400	140881990	9330	9330	9330	9330	78
403	20231124	125300	140154250	9330	9330	9330	9330	3
404	20231124	125200	140126260	9330	9330	9330	9330	2
405	20231124	125100	140107600	9330	9330	9330	9330	27
406	20231124	125000	139855690	9330	9330	9330	9330	32
407	20231124	124900	139557130	9330	9330	9330	9330	0
408	20231124	124800	139557130	9330	9330	9330	9330	34
409	20231124	124700	139239910	9330	9330	9330	9330	25
410	20231124	124600	139006660	9330	9340	9340	9330	850
411	20231124	124500	131074430	9350	9350	9350	9350	10
412	20231124	124400	130980930	9350	9350	9350	9350	0
413	20231124	124300	130980930	9350	9350	9350	9350	0
414	20231124	124200	130980930	9350	9350	9350	9350	0
415	20231124	124100	130980930	9350	9350	9350	9350	1
416	20231124	124000	130971580	9340	9340	9340	9340	0
417	20231124	123900	130971580	9340	9340	9340	9340	0
418	20231124	123800	130971580	9340	9340	9340	9340	116
419	20231124	123700	129888140	9340	9340	9340	9340	0
420	20231124	123600	129888140	9340	9340	9340	9340	0
421	20231124	123500	129888140	9340	9340	9340	9340	0
422	20231124	123400	129888140	9340	9340	9340	9340	0
423	20231124	123300	129888140	9340	9340	9340	9340	0
424	20231124	123200	129888140	9340	9340	9340	9340	70
425	20231124	123100	129234340	9350	9350	9350	9350	12
426	20231124	123000	129122140	9350	9350	9350	9350	0
427	20231124	122900	129122140	9350	9350	9360	9350	169
428	20231124	122800	127541970	9360	9360	9360	9360	0
429	20231124	122700	127541970	9360	9360	9360	9360	1502
430	20231124	122600	113483250	9380	9380	9380	9370	979
431	20231124	122500	104309910	9390	9390	9390	9390	0
432	20231124	122400	104309910	9390	9390	9390	9390	1
433	20231124	122300	104300520	9380	9380	9380	9380	0
434	20231124	122200	104300520	9380	9380	9380	9380	0
435	20231124	122100	104300520	9380	9380	9380	9380	1
436	20231124	122000	104291140	9380	9380	9380	9380	0
437	20231124	121900	104291140	9380	9380	9400	9380	178
438	20231124	121800	102618180	9380	9380	9380	9380	1
439	20231124	121700	102608800	9400	9400	9400	9400	0
440	20231124	121600	102608800	9400	9400	9400	9400	1
441	20231124	121500	102599400	9400	9400	9400	9400	0
442	20231124	121400	102599400	9400	9400	9400	9400	0
443	20231124	121300	102599400	9400	9400	9400	9400	209
444	20231124	121200	100634800	9400	9400	9400	9400	0
445	20231124	121100	100634800	9400	9400	9400	9400	0
446	20231124	121000	100634800	9400	9400	9400	9400	0
447	20231124	120900	100634800	9400	9400	9400	9400	0
448	20231124	120800	100634800	9400	9400	9400	9400	0
449	20231124	120700	100634800	9400	9400	9400	9400	0
450	20231124	120600	100634800	9400	9400	9400	9400	1
451	20231124	120500	100625400	9380	9380	9380	9380	110
452	20231124	120400	99593600	9380	9380	9380	9380	2
453	20231124	120300	99574840	9380	9380	9380	9380	316
454	20231124	120200	96610760	9380	9380	9380	9380	0
455	20231124	120100	96610760	9380	9380	9380	9380	29
456	20231124	120000	96338740	9380	9380	9380	9380	0
457	20231124	115900	96338740	9380	9380	9380	9380	0
458	20231124	115800	96338740	9380	9380	9400	9380	56
459	20231124	115700	95813440	9400	9400	9400	9400	0
460	20231124	115600	95813440	9400	9400	9400	9400	0
461	20231124	115500	95813440	9400	9380	9400	9380	2
462	20231124	115400	95794660	9400	9400	9400	9400	1
463	20231124	115300	95785260	9380	9380	9380	9380	0
464	20231124	115200	95785260	9380	9380	9380	9380	1
465	20231124	115100	95775880	9400	9400	9400	9400	0
466	20231124	115000	95775880	9400	9400	9400	9400	0
467	20231124	114900	95775880	9400	9400	9400	9400	0
468	20231124	114800	95775880	9400	9380	9400	9380	2
469	20231124	114700	95757100	9390	9390	9390	9390	0
470	20231124	114600	95757100	9390	9390	9390	9390	38
471	20231124	114500	95400280	9400	9400	9400	9400	50
472	20231124	114400	94930280	9400	9400	9400	9400	0
473	20231124	114300	94930280	9400	9390	9400	9390	11
474	20231124	114200	94826980	9400	9400	9400	9400	0
475	20231124	114100	94826980	9400	9400	9400	9400	0
476	20231124	114000	94826980	9400	9400	9400	9400	0
477	20231124	113900	94826980	9400	9400	9400	9400	0
478	20231124	113800	94826980	9400	9400	9400	9400	0
479	20231124	113700	94826980	9400	9400	9400	9400	1
480	20231124	113600	94817580	9390	9390	9390	9390	0
481	20231124	113500	94817580	9390	9400	9400	9390	2
482	20231124	113400	94798790	9390	9390	9390	9390	11
483	20231124	113300	94695500	9400	9400	9400	9400	100
484	20231124	113200	93755500	9400	9390	9400	9390	11
485	20231124	113100	93652200	9390	9390	9390	9390	0
486	20231124	113000	93652200	9390	9390	9390	9390	0
487	20231124	112900	93652200	9390	9390	9390	9390	0
488	20231124	112800	93652200	9390	9390	9390	9390	0
489	20231124	112700	93652200	9390	9390	9390	9390	50
490	20231124	112600	93182700	9390	9390	9390	9390	0
491	20231124	112500	93182700	9390	9390	9390	9390	44
492	20231124	112400	92769540	9390	9390	9390	9380	197
493	20231124	112300	90919720	9390	9390	9390	9390	0
494	20231124	112200	90919720	9390	9390	9390	9390	3
495	20231124	112100	90891550	9400	9400	9400	9400	9
496	20231124	112000	90806950	9400	9400	9400	9400	17
497	20231124	111900	90647150	9400	9390	9400	9390	3
498	20231124	111800	90618970	9390	9400	9400	9390	16
499	20231124	111700	90468650	9400	9390	9400	9390	58
500	20231124	111600	89923980	9390	9380	9390	9370	1010
501	20231124	111500	80452010	9380	9380	9380	9380	34
502	20231124	111400	80133090	9380	9380	9380	9380	14
503	20231124	111300	80001770	9380	9370	9380	9370	33
504	20231124	111200	79692450	9370	9380	9380	9370	46
505	20231124	111100	79261210	9380	9380	9380	9380	22
506	20231124	111000	79054850	9390	9390	9390	9390	1
507	20231124	110900	79045460	9390	9390	9390	9390	0
508	20231124	110800	79045460	9390	9390	9390	9390	8
509	20231124	110700	78970340	9390	9360	9390	9360	330
510	20231124	110600	75881210	9360	9390	9400	9360	820
511	20231124	110500	68201670	9400	9400	9400	9400	9
512	20231124	110400	68117070	9400	9400	9400	9400	0
513	20231124	110300	68117070	9400	9400	9400	9400	0
514	20231124	110200	68117070	9400	9400	9400	9400	0
515	20231124	110100	68117070	9400	9400	9400	9400	0
516	20231124	110000	68117070	9400	9400	9400	9400	1
517	20231124	105900	68107670	9410	9410	9410	9410	0
518	20231124	105800	68107670	9410	9410	9410	9410	0
519	20231124	105700	68107670	9410	9390	9410	9390	11
520	20231124	105600	68004360	9390	9390	9390	9390	30
521	20231124	105500	67722660	9410	9380	9410	9370	801
522	20231124	105400	60212020	9380	9380	9380	9380	0
523	20231124	105300	60212020	9380	9380	9380	9380	1
524	20231124	105200	60202640	9400	9410	9410	9400	561
525	20231124	105100	54928740	9420	9420	9420	9420	0
526	20231124	105000	54928740	9420	9420	9420	9420	1
527	20231124	104900	54919320	9420	9420	9420	9420	0
528	20231124	104800	54919320	9420	9400	9420	9400	94
529	20231124	104700	54035700	9400	9430	9430	9400	60
530	20231124	104600	53471670	9410	9410	9410	9410	0
531	20231124	104500	53471670	9410	9410	9410	9410	135
532	20231124	104400	52201320	9410	9410	9410	9410	1
533	20231124	104300	52191910	9430	9430	9430	9430	0
534	20231124	104200	52191910	9430	9410	9430	9410	70
535	20231124	104100	51532010	9430	9430	9430	9430	0
536	20231124	104000	51532010	9430	9430	9430	9430	0
537	20231124	103900	51532010	9430	9430	9430	9430	0
538	20231124	103800	51532010	9430	9430	9430	9430	0
539	20231124	103700	51532010	9430	9430	9430	9430	0
540	20231124	103600	51532010	9430	9430	9430	9430	90
541	20231124	103500	50683310	9410	9410	9410	9410	0
542	20231124	103400	50683310	9410	9410	9410	9410	10
543	20231124	103300	50589210	9410	9410	9410	9410	0
544	20231124	103200	50589210	9410	9400	9410	9400	109
545	20231124	103100	49563610	9400	9400	9400	9400	0
546	20231124	103000	49563610	9400	9400	9400	9400	200
547	20231124	102900	47683610	9400	9400	9400	9400	0
548	20231124	102800	47683610	9400	9400	9400	9400	0
549	20231124	102700	47683610	9400	9400	9400	9400	182
550	20231124	102600	45972810	9400	9400	9400	9400	0
551	20231124	102500	45972810	9400	9400	9400	9400	0
552	20231124	102400	45972810	9400	9400	9400	9400	0
553	20231124	102300	45972810	9400	9400	9400	9400	80
554	20231124	102200	45220810	9400	9400	9400	9400	0
555	20231124	102100	45220810	9400	9400	9400	9380	107
556	20231124	102000	44217010	9400	9400	9400	9400	620
557	20231124	101900	38389010	9400	9400	9400	9400	0
558	20231124	101800	38389010	9400	9400	9400	9400	3
559	20231124	101700	38360810	9400	9400	9400	9400	1
560	20231124	101600	38351410	9400	9390	9400	9390	2
561	20231124	101500	38332620	9400	9390	9400	9390	5
562	20231124	101400	38285660	9400	9400	9400	9400	0
563	20231124	101300	38285660	9400	9400	9400	9400	0
564	20231124	101200	38285660	9400	9400	9400	9400	0
565	20231124	101100	38285660	9400	9400	9400	9400	57
566	20231124	101000	37749860	9390	9390	9390	9390	123
567	20231124	100900	36594890	9390	9390	9390	9390	21
568	20231124	100800	36397700	9390	9390	9390	9390	0
569	20231124	100700	36397700	9390	9390	9390	9390	0
570	20231124	100600	36397700	9390	9390	9390	9390	0
571	20231124	100500	36397700	9390	9390	9390	9390	7
572	20231124	100400	36331970	9400	9420	9420	9400	116
573	20231124	100300	35239270	9400	9400	9400	9400	83
574	20231124	100200	34459070	9430	9400	9430	9400	29
575	20231124	100100	34186440	9400	9400	9400	9400	11
576	20231124	100000	34083040	9370	9390	9390	9370	290
577	20231124	095900	31362860	9400	9400	9400	9400	91
578	20231124	095800	30507460	9400	9400	9400	9400	21
579	20231124	095700	30310060	9400	9400	9400	9400	0
580	20231124	095600	30310060	9400	9400	9400	9400	0
581	20231124	095500	30310060	9400	9400	9400	9400	0
582	20231124	095400	30310060	9400	9400	9400	9400	56
583	20231124	095300	29783660	9420	9420	9420	9420	614
584	20231124	095200	23999780	9400	9400	9400	9400	25
585	20231124	095100	23764780	9420	9420	9420	9420	0
586	20231124	095000	23764780	9420	9420	9420	9420	0
587	20231124	094900	23764780	9420	9420	9420	9420	0
588	20231124	094800	23764780	9420	9420	9420	9420	0
589	20231124	094700	23764780	9420	9420	9420	9400	208
590	20231124	094600	21805650	9420	9400	9420	9400	111
591	20231124	094500	20760260	9400	9400	9400	9400	3
592	20231124	094400	20732060	9400	9400	9400	9400	3
593	20231124	094300	20703860	9420	9410	9420	9410	100
594	20231124	094200	19762280	9430	9430	9430	9430	0
595	20231124	094100	19762280	9430	9430	9430	9430	0
596	20231124	094000	19762280	9430	9430	9430	9430	0
597	20231124	093900	19762280	9430	9430	9430	9430	5
598	20231124	093800	19715130	9430	9430	9430	9430	0
599	20231124	093700	19715130	9430	9430	9430	9430	0
600	20231124	093600	19715130	9430	9430	9430	9430	0
601	20231124	093500	19715130	9430	9430	9430	9370	23
602	20231124	093400	19499190	9420	9420	9420	9420	6
603	20231124	093300	19442670	9420	9420	9420	9420	0
604	20231124	093200	19442670	9420	9420	9420	9420	0
605	20231124	093100	19442670	9420	9420	9420	9420	4
606	20231124	093000	19404990	9420	9410	9420	9410	22
607	20231124	092900	19197950	9410	9410	9410	9410	484
608	20231124	092800	14643510	9400	9390	9400	9390	490
609	20231124	092700	10038300	9390	9390	9390	9390	0
610	20231124	092600	10038300	9390	9390	9390	9390	200
611	20231124	092500	8160300	9370	9370	9370	9370	29
612	20231124	092400	7888570	9370	9370	9370	9370	40
613	20231124	092300	7513770	9360	9360	9360	9360	37
614	20231124	092200	7167450	9370	9370	9370	9370	0
615	20231124	092100	7167450	9370	9390	9390	9370	33
616	20231124	092000	6858200	9390	9390	9390	9390	0
617	20231124	091900	6858200	9390	9390	9390	9390	0
618	20231124	091800	6858200	9390	9390	9390	9390	0
619	20231124	091700	6858200	9390	9390	9390	9390	0
620	20231124	091600	6858200	9390	9360	9390	9360	13
621	20231124	091500	6736490	9360	9370	9370	9360	94
622	20231124	091400	5856640	9360	9360	9360	9360	121
623	20231124	091300	4724080	9390	9390	9390	9390	1
624	20231124	091200	4714690	9360	9370	9370	9360	80
625	20231124	091100	3965740	9400	9400	9400	9400	0
626	20231124	091000	3965740	9400	9410	9410	9400	2
627	20231124	090900	3946930	9360	9360	9360	9360	0
628	20231124	090800	3946930	9360	9360	9360	9360	0
629	20231124	090700	3946930	9360	9360	9360	9360	0
630	20231124	090600	3946930	9360	9360	9360	9360	0
631	20231124	090500	3946930	9360	9360	9360	9360	100
632	20231124	090400	3010930	9360	9360	9360	9360	0
633	20231124	090300	3010930	9360	9390	9390	9360	167
634	20231124	090200	1447630	9430	9430	9430	9430	0
635	20231124	090100	1447630	9430	9430	9430	9430	1
636	20231124	090000	1438200	9400	9400	9400	9400	151