KissMeData/122450/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	201300	168177400	5320	5320	5320	5320	2396
3	20231124	201200	168177400	5320	5320	5320	5320	0
4	20231124	201100	168177400	5320	5320	5320	5320	0
5	20231124	201000	168177400	5320	5320	5320	5320	0
6	20231124	200900	168177400	5320	5320	5320	5320	0
7	20231124	200800	168177400	5320	5320	5320	5320	0
8	20231124	200700	168177400	5320	5320	5320	5320	0
9	20231124	200600	168177400	5320	5320	5320	5320	0
10	20231124	200500	168177400	5320	5320	5320	5320	0
11	20231124	200400	168177400	5320	5320	5320	5320	0
12	20231124	200300	168177400	5320	5320	5320	5320	0
13	20231124	200200	168177400	5320	5320	5320	5320	0
14	20231124	200100	168177400	5320	5320	5320	5320	0
15	20231124	200000	168177400	5320	5320	5320	5320	0
16	20231124	195900	168177400	5320	5320	5320	5320	0
17	20231124	195800	168177400	5320	5320	5320	5320	0
18	20231124	195700	168177400	5320	5320	5320	5320	0
19	20231124	195600	168177400	5320	5320	5320	5320	0
20	20231124	195500	168177400	5320	5320	5320	5320	0
21	20231124	195400	168177400	5320	5320	5320	5320	0
22	20231124	195300	168177400	5320	5320	5320	5320	0
23	20231124	195200	168177400	5320	5320	5320	5320	0
24	20231124	195100	168177400	5320	5320	5320	5320	0
25	20231124	195000	168177400	5320	5320	5320	5320	0
26	20231124	194900	168177400	5320	5320	5320	5320	0
27	20231124	194800	168177400	5320	5320	5320	5320	0
28	20231124	194700	168177400	5320	5320	5320	5320	0
29	20231124	194600	168177400	5320	5320	5320	5320	0
30	20231124	194500	168177400	5320	5320	5320	5320	0
31	20231124	194400	168177400	5320	5320	5320	5320	0
32	20231124	194300	168177400	5320	5320	5320	5320	2396
33	20231124	194200	168177400	5320	5320	5320	5320	0
34	20231124	194100	168177400	5320	5320	5320	5320	0
35	20231124	194000	168177400	5320	5320	5320	5320	0
36	20231124	193900	168177400	5320	5320	5320	5320	0
37	20231124	193800	168177400	5320	5320	5320	5320	0
38	20231124	193700	168177400	5320	5320	5320	5320	0
39	20231124	193600	168177400	5320	5320	5320	5320	0
40	20231124	193500	168177400	5320	5320	5320	5320	0
41	20231124	193400	168177400	5320	5320	5320	5320	0
42	20231124	193300	168177400	5320	5320	5320	5320	0
43	20231124	193200	168177400	5320	5320	5320	5320	0
44	20231124	193100	168177400	5320	5320	5320	5320	0
45	20231124	193000	168177400	5320	5320	5320	5320	0
46	20231124	192900	168177400	5320	5320	5320	5320	0
47	20231124	192800	168177400	5320	5320	5320	5320	0
48	20231124	192700	168177400	5320	5320	5320	5320	0
49	20231124	192600	168177400	5320	5320	5320	5320	0
50	20231124	192500	168177400	5320	5320	5320	5320	0
51	20231124	192400	168177400	5320	5320	5320	5320	0
52	20231124	192300	168177400	5320	5320	5320	5320	0
53	20231124	192200	168177400	5320	5320	5320	5320	0
54	20231124	192100	168177400	5320	5320	5320	5320	0
55	20231124	192000	168177400	5320	5320	5320	5320	0
56	20231124	191900	168177400	5320	5320	5320	5320	0
57	20231124	191800	168177400	5320	5320	5320	5320	0
58	20231124	191700	168177400	5320	5320	5320	5320	0
59	20231124	191600	168177400	5320	5320	5320	5320	0
60	20231124	191500	168177400	5320	5320	5320	5320	0
61	20231124	191400	168177400	5320	5320	5320	5320	0
62	20231124	191300	168177400	5320	5320	5320	5320	2396
63	20231124	191200	168177400	5320	5320	5320	5320	0
64	20231124	191100	168177400	5320	5320	5320	5320	0
65	20231124	191000	168177400	5320	5320	5320	5320	0
66	20231124	190900	168177400	5320	5320	5320	5320	0
67	20231124	190800	168177400	5320	5320	5320	5320	0
68	20231124	190700	168177400	5320	5320	5320	5320	0
69	20231124	190600	168177400	5320	5320	5320	5320	0
70	20231124	190500	168177400	5320	5320	5320	5320	0
71	20231124	190400	168177400	5320	5320	5320	5320	0
72	20231124	190300	168177400	5320	5320	5320	5320	0
73	20231124	190200	168177400	5320	5320	5320	5320	0
74	20231124	190100	168177400	5320	5320	5320	5320	0
75	20231124	190000	168177400	5320	5320	5320	5320	0
76	20231124	185900	168177400	5320	5320	5320	5320	0
77	20231124	185800	168177400	5320	5320	5320	5320	0
78	20231124	185700	168177400	5320	5320	5320	5320	0
79	20231124	185600	168177400	5320	5320	5320	5320	0
80	20231124	185500	168177400	5320	5320	5320	5320	0
81	20231124	185400	168177400	5320	5320	5320	5320	0
82	20231124	185300	168177400	5320	5320	5320	5320	0
83	20231124	185200	168177400	5320	5320	5320	5320	0
84	20231124	185100	168177400	5320	5320	5320	5320	0
85	20231124	185000	168177400	5320	5320	5320	5320	0
86	20231124	184900	168177400	5320	5320	5320	5320	0
87	20231124	184800	168177400	5320	5320	5320	5320	0
88	20231124	184700	168177400	5320	5320	5320	5320	0
89	20231124	184600	168177400	5320	5320	5320	5320	0
90	20231124	184500	168177400	5320	5320	5320	5320	0
91	20231124	184400	168177400	5320	5320	5320	5320	0
92	20231124	184300	168177400	5320	5320	5320	5320	2396
93	20231124	184200	168177400	5320	5320	5320	5320	0
94	20231124	184100	168177400	5320	5320	5320	5320	0
95	20231124	184000	168177400	5320	5320	5320	5320	0
96	20231124	183900	168177400	5320	5320	5320	5320	0
97	20231124	183800	168177400	5320	5320	5320	5320	0
98	20231124	183700	168177400	5320	5320	5320	5320	0
99	20231124	183600	168177400	5320	5320	5320	5320	0
100	20231124	183500	168177400	5320	5320	5320	5320	0
101	20231124	183400	168177400	5320	5320	5320	5320	0
102	20231124	183300	168177400	5320	5320	5320	5320	0
103	20231124	183200	168177400	5320	5320	5320	5320	0
104	20231124	183100	168177400	5320	5320	5320	5320	0
105	20231124	183000	168177400	5320	5320	5320	5320	0
106	20231124	182900	168177400	5320	5320	5320	5320	0
107	20231124	182800	168177400	5320	5320	5320	5320	0
108	20231124	182700	168177400	5320	5320	5320	5320	0
109	20231124	182600	168177400	5320	5320	5320	5320	0
110	20231124	182500	168177400	5320	5320	5320	5320	0
111	20231124	182400	168177400	5320	5320	5320	5320	0
112	20231124	182300	168177400	5320	5320	5320	5320	0
113	20231124	182200	168177400	5320	5320	5320	5320	0
114	20231124	182100	168177400	5320	5320	5320	5320	0
115	20231124	182000	168177400	5320	5320	5320	5320	0
116	20231124	181900	168177400	5320	5320	5320	5320	0
117	20231124	181800	168177400	5320	5320	5320	5320	0
118	20231124	181700	168177400	5320	5320	5320	5320	0
119	20231124	181600	168177400	5320	5320	5320	5320	0
120	20231124	181500	168177400	5320	5320	5320	5320	0
121	20231124	181400	168177400	5320	5320	5320	5320	0
122	20231124	181300	168177400	5320	5320	5320	5320	2396
123	20231124	181200	168177400	5320	5320	5320	5320	0
124	20231124	181100	168177400	5320	5320	5320	5320	0
125	20231124	181000	168177400	5320	5320	5320	5320	0
126	20231124	180900	168177400	5320	5320	5320	5320	0
127	20231124	180800	168177400	5320	5320	5320	5320	0
128	20231124	180700	168177400	5320	5320	5320	5320	0
129	20231124	180600	168177400	5320	5320	5320	5320	0
130	20231124	180500	168177400	5320	5320	5320	5320	0
131	20231124	180400	168177400	5320	5320	5320	5320	0
132	20231124	180300	168177400	5320	5320	5320	5320	0
133	20231124	180200	168177400	5320	5320	5320	5320	0
134	20231124	180100	168177400	5320	5320	5320	5320	0
135	20231124	180000	168177400	5320	5320	5320	5320	0
136	20231124	175900	168177400	5320	5320	5320	5320	0
137	20231124	175800	168177400	5320	5320	5320	5320	0
138	20231124	175700	168177400	5320	5320	5320	5320	0
139	20231124	175600	168177400	5320	5320	5320	5320	0
140	20231124	175500	168177400	5320	5320	5320	5320	0
141	20231124	175400	168177400	5320	5320	5320	5320	0
142	20231124	175300	168177400	5320	5320	5320	5320	0
143	20231124	175200	168177400	5320	5320	5320	5320	0
144	20231124	175100	168177400	5320	5320	5320	5320	0
145	20231124	175000	168177400	5320	5320	5320	5320	0
146	20231124	174900	168177400	5320	5320	5320	5320	0
147	20231124	174800	168177400	5320	5320	5320	5320	0
148	20231124	174700	168177400	5320	5320	5320	5320	0
149	20231124	174600	168177400	5320	5320	5320	5320	0
150	20231124	174500	168177400	5320	5320	5320	5320	0
151	20231124	174400	168177400	5320	5320	5320	5320	0
152	20231124	174300	168177400	5320	5320	5320	5320	2396
153	20231124	174200	168177400	5320	5320	5320	5320	0
154	20231124	174100	168177400	5320	5320	5320	5320	0
155	20231124	174000	168177400	5320	5320	5320	5320	0
156	20231124	173900	168177400	5320	5320	5320	5320	0
157	20231124	173800	168177400	5320	5320	5320	5320	0
158	20231124	173700	168177400	5320	5320	5320	5320	0
159	20231124	173600	168177400	5320	5320	5320	5320	0
160	20231124	173500	168177400	5320	5320	5320	5320	0
161	20231124	173400	168177400	5320	5320	5320	5320	0
162	20231124	173300	168177400	5320	5320	5320	5320	0
163	20231124	173200	168177400	5320	5320	5320	5320	0
164	20231124	173100	168177400	5320	5320	5320	5320	0
165	20231124	173000	168177400	5320	5320	5320	5320	0
166	20231124	172900	168177400	5320	5320	5320	5320	0
167	20231124	172800	168177400	5320	5320	5320	5320	0
168	20231124	172700	168177400	5320	5320	5320	5320	0
169	20231124	172600	168177400	5320	5320	5320	5320	0
170	20231124	172500	168177400	5320	5320	5320	5320	0
171	20231124	172400	168177400	5320	5320	5320	5320	0
172	20231124	172300	168177400	5320	5320	5320	5320	0
173	20231124	172200	168177400	5320	5320	5320	5320	0
174	20231124	172100	168177400	5320	5320	5320	5320	0
175	20231124	172000	168177400	5320	5320	5320	5320	0
176	20231124	171900	168177400	5320	5320	5320	5320	0
177	20231124	171800	168177400	5320	5320	5320	5320	0
178	20231124	171700	168177400	5320	5320	5320	5320	0
179	20231124	171600	168177400	5320	5320	5320	5320	0
180	20231124	171500	168177400	5320	5320	5320	5320	0
181	20231124	171400	168177400	5320	5320	5320	5320	0
182	20231124	171300	168177400	5320	5320	5320	5320	2396
183	20231124	171200	168177400	5320	5320	5320	5320	0
184	20231124	171100	168177400	5320	5320	5320	5320	0
185	20231124	171000	168177400	5320	5320	5320	5320	0
186	20231124	170900	168177400	5320	5320	5320	5320	0
187	20231124	170800	168177400	5320	5320	5320	5320	0
188	20231124	170700	168177400	5320	5320	5320	5320	0
189	20231124	170600	168177400	5320	5320	5320	5320	0
190	20231124	170500	168177400	5320	5320	5320	5320	0
191	20231124	170400	168177400	5320	5320	5320	5320	0
192	20231124	170300	168177400	5320	5320	5320	5320	0
193	20231124	170200	168177400	5320	5320	5320	5320	0
194	20231124	170100	168177400	5320	5320	5320	5320	0
195	20231124	170000	168177400	5320	5320	5320	5320	0
196	20231124	165900	168177400	5320	5320	5320	5320	0
197	20231124	165800	168177400	5320	5320	5320	5320	0
198	20231124	165700	168177400	5320	5320	5320	5320	0
199	20231124	165600	168177400	5320	5320	5320	5320	0
200	20231124	165500	168177400	5320	5320	5320	5320	0
201	20231124	165400	168177400	5320	5320	5320	5320	0
202	20231124	165300	168177400	5320	5320	5320	5320	0
203	20231124	165200	168177400	5320	5320	5320	5320	0
204	20231124	165100	168177400	5320	5320	5320	5320	0
205	20231124	165000	168177400	5320	5320	5320	5320	0
206	20231124	164900	168177400	5320	5320	5320	5320	0
207	20231124	164800	168177400	5320	5320	5320	5320	0
208	20231124	164700	168177400	5320	5320	5320	5320	0
209	20231124	164600	168177400	5320	5320	5320	5320	0
210	20231124	164500	168177400	5320	5320	5320	5320	0
211	20231124	164400	168177400	5320	5320	5320	5320	0
212	20231124	164300	168177400	5320	5320	5320	5320	2396
213	20231124	164200	168177400	5320	5320	5320	5320	0
214	20231124	164100	168177400	5320	5320	5320	5320	0
215	20231124	164000	168177400	5320	5320	5320	5320	0
216	20231124	163900	168177400	5320	5320	5320	5320	0
217	20231124	163800	168177400	5320	5320	5320	5320	0
218	20231124	163700	168177400	5320	5320	5320	5320	0
219	20231124	163600	168177400	5320	5320	5320	5320	0
220	20231124	163500	168177400	5320	5320	5320	5320	0
221	20231124	163400	168177400	5320	5320	5320	5320	0
222	20231124	163300	168177400	5320	5320	5320	5320	0
223	20231124	163200	168177400	5320	5320	5320	5320	0
224	20231124	163100	168177400	5320	5320	5320	5320	0
225	20231124	163000	168177400	5320	5320	5320	5320	0
226	20231124	162900	168177400	5320	5320	5320	5320	0
227	20231124	162800	168177400	5320	5320	5320	5320	0
228	20231124	162700	168177400	5320	5320	5320	5320	0
229	20231124	162600	168177400	5320	5320	5320	5320	0
230	20231124	162500	168177400	5320	5320	5320	5320	0
231	20231124	162400	168177400	5320	5320	5320	5320	0
232	20231124	162300	168177400	5320	5320	5320	5320	0
233	20231124	162200	168177400	5320	5320	5320	5320	0
234	20231124	162100	168177400	5320	5320	5320	5320	0
235	20231124	162000	168177400	5320	5320	5320	5320	0
236	20231124	161900	168177400	5320	5320	5320	5320	0
237	20231124	161800	168177400	5320	5320	5320	5320	0
238	20231124	161700	168177400	5320	5320	5320	5320	0
239	20231124	161600	168177400	5320	5320	5320	5320	0
240	20231124	161500	168177400	5320	5320	5320	5320	0
241	20231124	161400	168177400	5320	5320	5320	5320	0
242	20231124	161300	168177400	5320	5320	5320	5320	2396
243	20231124	161200	168177400	5320	5320	5320	5320	0
244	20231124	161100	168177400	5320	5320	5320	5320	0
245	20231124	161000	168177400	5320	5320	5320	5320	0
246	20231124	160900	168177400	5320	5320	5320	5320	0
247	20231124	160800	168177400	5320	5320	5320	5320	0
248	20231124	160700	168177400	5320	5320	5320	5320	0
249	20231124	160600	168177400	5320	5320	5320	5320	0
250	20231124	160500	168177400	5320	5320	5320	5320	0
251	20231124	160400	168177400	5320	5320	5320	5320	0
252	20231124	160300	168177400	5320	5320	5320	5320	0
253	20231124	160200	168177400	5320	5320	5320	5320	0
254	20231124	160100	168177400	5320	5320	5320	5320	0
255	20231124	160000	168177400	5320	5320	5320	5320	0
256	20231124	155900	168177400	5320	5320	5320	5320	0
257	20231124	155800	168177400	5320	5320	5320	5320	0
258	20231124	155700	168177400	5320	5320	5320	5320	0
259	20231124	155600	168177400	5320	5320	5320	5320	0
260	20231124	155500	168177400	5320	5320	5320	5320	0
261	20231124	155400	168177400	5320	5320	5320	5320	0
262	20231124	155300	168177400	5320	5320	5320	5320	0
263	20231124	155200	168177400	5320	5320	5320	5320	0
264	20231124	155100	168177400	5320	5320	5320	5320	0
265	20231124	155000	168177400	5320	5320	5320	5320	0
266	20231124	154900	168177400	5320	5320	5320	5320	0
267	20231124	154800	168177400	5320	5320	5320	5320	0
268	20231124	154700	168177400	5320	5320	5320	5320	0
269	20231124	154600	168177400	5320	5320	5320	5320	0
270	20231124	154500	168177400	5320	5320	5320	5320	0
271	20231124	154400	168177400	5320	5320	5320	5320	0
272	20231124	154300	168177400	5320	5320	5320	5320	2396
273	20231124	154200	168177400	5320	5320	5320	5320	0
274	20231124	154100	168177400	5320	5320	5320	5320	0
275	20231124	154000	168177400	5320	5320	5320	5320	0
276	20231124	153900	168177400	5320	5320	5320	5320	0
277	20231124	153800	168177400	5320	5320	5320	5320	0
278	20231124	153700	168177400	5320	5320	5320	5320	0
279	20231124	153600	168177400	5320	5320	5320	5320	0
280	20231124	153500	168177400	5320	5320	5320	5320	0
281	20231124	153400	168177400	5320	5320	5320	5320	0
282	20231124	153300	168177400	5320	5320	5320	5320	0
283	20231124	153200	168177400	5320	5320	5320	5320	0
284	20231124	153100	168177400	5320	5320	5320	5320	0
285	20231124	153000	168177400	5320	5320	5320	5320	2396
286	20231124	152900	155430680	5290	5290	5290	5290	0
287	20231124	152800	155430680	5290	5290	5290	5290	0
288	20231124	152700	155430680	5290	5290	5290	5290	0
289	20231124	152600	155430680	5290	5290	5290	5290	0
290	20231124	152500	155430680	5290	5290	5290	5290	0
291	20231124	152400	155430680	5290	5290	5290	5290	0
292	20231124	152300	155430680	5290	5290	5290	5290	0
293	20231124	152200	155430680	5290	5290	5290	5290	0
294	20231124	152100	155430680	5290	5290	5290	5290	0
295	20231124	152000	155430680	5290	5290	5290	5290	0
296	20231124	151900	155430680	5290	5240	5300	5240	1229
297	20231124	151800	148979780	5240	5260	5260	5240	83
298	20231124	151700	148543360	5260	5260	5260	5260	20
299	20231124	151600	148438160	5260	5260	5260	5260	0
300	20231124	151500	148438160	5260	5260	5260	5260	0
301	20231124	151400	148438160	5260	5260	5260	5260	0
302	20231124	151300	148438160	5260	5260	5260	5260	103
303	20231124	151200	147896380	5260	5260	5260	5260	10
304	20231124	151100	147843780	5240	5240	5240	5240	0
305	20231124	151000	147843780	5240	5270	5270	5240	53
306	20231124	150900	147565970	5270	5270	5270	5270	3
307	20231124	150800	147550160	5270	5270	5270	5270	0
308	20231124	150700	147550160	5270	5250	5270	5240	480
309	20231124	150600	145030670	5260	5260	5260	5260	49
310	20231124	150500	144772930	5270	5270	5270	5270	0
311	20231124	150400	144772930	5270	5260	5280	5260	110
312	20231124	150300	144192830	5290	5270	5290	5270	199
313	20231124	150200	143143100	5270	5270	5270	5270	0
314	20231124	150100	143143100	5270	5270	5270	5270	0
315	20231124	150000	143143100	5270	5270	5270	5270	0
316	20231124	145900	143143100	5270	5270	5270	5270	32
317	20231124	145800	142974460	5250	5250	5250	5250	0
318	20231124	145700	142974460	5250	5260	5260	5250	20
319	20231124	145600	142869360	5250	5250	5250	5250	0
320	20231124	145500	142869360	5250	5250	5250	5250	0
321	20231124	145400	142869360	5250	5250	5250	5250	0
322	20231124	145300	142869360	5250	5250	5250	5250	0
323	20231124	145200	142869360	5250	5250	5250	5250	0
324	20231124	145100	142869360	5250	5250	5250	5250	100
325	20231124	145000	142344360	5250	5250	5250	5250	0
326	20231124	144900	142344360	5250	5250	5250	5250	1000
327	20231124	144800	137094360	5270	5270	5270	5270	175
328	20231124	144700	136172110	5270	5260	5270	5260	100
329	20231124	144600	135646010	5260	5260	5260	5260	100
330	20231124	144500	135120010	5250	5250	5250	5250	0
331	20231124	144400	135120010	5250	5270	5270	5250	564
332	20231124	144300	132156280	5290	5290	5290	5290	0
333	20231124	144200	132156280	5290	5290	5290	5290	0
334	20231124	144100	132156280	5290	5290	5290	5290	0
335	20231124	144000	132156280	5290	5290	5290	5290	0
336	20231124	143900	132156280	5290	5290	5290	5290	1
337	20231124	143800	132150990	5280	5280	5280	5280	1
338	20231124	143700	132145710	5270	5290	5290	5270	71
339	20231124	143600	131771520	5270	5280	5280	5270	2
340	20231124	143500	131760970	5260	5260	5260	5260	0
341	20231124	143400	131760970	5260	5260	5260	5260	449
342	20231124	143300	129399230	5250	5250	5250	5250	587
343	20231124	143200	126317480	5260	5260	5260	5260	1005
344	20231124	143100	121031180	5270	5270	5270	5270	1371
345	20231124	143000	113806010	5280	5300	5300	5280	2734
346	20231124	142900	99358550	5320	5320	5320	5320	0
347	20231124	142800	99358550	5320	5320	5320	5320	0
348	20231124	142700	99358550	5320	5320	5320	5320	0
349	20231124	142600	99358550	5320	5320	5320	5320	0
350	20231124	142500	99358550	5320	5300	5320	5300	17
351	20231124	142400	99268430	5330	5330	5330	5330	0
352	20231124	142300	99268430	5330	5330	5330	5330	0
353	20231124	142200	99268430	5330	5330	5330	5330	0
354	20231124	142100	99268430	5330	5330	5330	5330	0
355	20231124	142000	99268430	5330	5330	5330	5330	0
356	20231124	141900	99268430	5330	5330	5330	5330	0
357	20231124	141800	99268430	5330	5330	5330	5330	0
358	20231124	141700	99268430	5330	5330	5330	5330	0
359	20231124	141600	99268430	5330	5330	5330	5330	0
360	20231124	141500	99268430	5330	5330	5330	5330	0
361	20231124	141400	99268430	5330	5330	5330	5330	0
362	20231124	141300	99268430	5330	5330	5330	5330	0
363	20231124	141200	99268430	5330	5330	5330	5330	0
364	20231124	141100	99268430	5330	5330	5330	5300	6
365	20231124	141000	99236570	5310	5320	5320	5310	15
366	20231124	140900	99156870	5330	5330	5330	5330	7
367	20231124	140800	99119560	5300	5310	5310	5300	187
368	20231124	140700	98127960	5300	5300	5300	5300	0
369	20231124	140600	98127960	5300	5330	5330	5300	4
370	20231124	140500	98106730	5330	5330	5330	5330	0
371	20231124	140400	98106730	5330	5330	5330	5330	4
372	20231124	140300	98085410	5300	5330	5330	5300	1298
373	20231124	140200	91204170	5310	5310	5310	5310	41
374	20231124	140100	90986460	5340	5340	5340	5340	0
375	20231124	140000	90986460	5340	5340	5340	5340	0
376	20231124	135900	90986460	5340	5340	5340	5340	0
377	20231124	135800	90986460	5340	5340	5340	5340	0
378	20231124	135700	90986460	5340	5340	5340	5340	0
379	20231124	135600	90986460	5340	5340	5340	5340	1
380	20231124	135500	90981120	5340	5340	5340	5340	0
381	20231124	135400	90981120	5340	5340	5340	5340	0
382	20231124	135300	90981120	5340	5340	5340	5340	0
383	20231124	135200	90981120	5340	5340	5340	5340	0
384	20231124	135100	90981120	5340	5340	5340	5340	0
385	20231124	135000	90981120	5340	5340	5340	5340	0
386	20231124	134900	90981120	5340	5340	5340	5340	0
387	20231124	134800	90981120	5340	5340	5340	5340	0
388	20231124	134700	90981120	5340	5340	5340	5340	0
389	20231124	134600	90981120	5340	5340	5340	5340	0
390	20231124	134500	90981120	5340	5340	5340	5340	0
391	20231124	134400	90981120	5340	5340	5340	5340	0
392	20231124	134300	90981120	5340	5340	5340	5340	0
393	20231124	134200	90981120	5340	5340	5340	5340	0
394	20231124	134100	90981120	5340	5340	5340	5340	0
395	20231124	134000	90981120	5340	5340	5340	5340	0
396	20231124	133900	90981120	5340	5340	5340	5340	0
397	20231124	133800	90981120	5340	5340	5340	5340	0
398	20231124	133700	90981120	5340	5340	5340	5340	0
399	20231124	133600	90981120	5340	5340	5340	5340	0
400	20231124	133500	90981120	5340	5340	5340	5340	0
401	20231124	133400	90981120	5340	5340	5340	5340	0
402	20231124	133300	90981120	5340	5310	5340	5310	426
403	20231124	133200	88719030	5340	5340	5340	5340	0
404	20231124	133100	88719030	5340	5340	5340	5340	0
405	20231124	133000	88719030	5340	5340	5340	5340	0
406	20231124	132900	88719030	5340	5340	5340	5340	0
407	20231124	132800	88719030	5340	5340	5340	5340	0
408	20231124	132700	88719030	5340	5340	5340	5340	0
409	20231124	132600	88719030	5340	5340	5340	5340	0
410	20231124	132500	88719030	5340	5340	5340	5340	0
411	20231124	132400	88719030	5340	5340	5340	5340	0
412	20231124	132300	88719030	5340	5340	5340	5340	0
413	20231124	132200	88719030	5340	5340	5340	5340	0
414	20231124	132100	88719030	5340	5340	5340	5340	0
415	20231124	132000	88719030	5340	5340	5340	5340	1
416	20231124	131900	88713690	5310	5310	5310	5310	4
417	20231124	131800	88692450	5310	5320	5320	5310	135
418	20231124	131700	87975050	5350	5350	5350	5350	0
419	20231124	131600	87975050	5350	5350	5350	5350	0
420	20231124	131500	87975050	5350	5350	5350	5350	0
421	20231124	131400	87975050	5350	5350	5350	5350	0
422	20231124	131300	87975050	5350	5350	5350	5350	0
423	20231124	131200	87975050	5350	5350	5350	5350	0
424	20231124	131100	87975050	5350	5350	5350	5350	0
425	20231124	131000	87975050	5350	5350	5350	5350	0
426	20231124	130900	87975050	5350	5350	5350	5350	0
427	20231124	130800	87975050	5350	5350	5350	5350	0
428	20231124	130700	87975050	5350	5350	5350	5350	0
429	20231124	130600	87975050	5350	5350	5350	5350	0
430	20231124	130500	87975050	5350	5350	5350	5350	0
431	20231124	130400	87975050	5350	5350	5350	5350	1
432	20231124	130300	87969700	5320	5320	5320	5320	0
433	20231124	130200	87969700	5320	5320	5320	5320	0
434	20231124	130100	87969700	5320	5320	5320	5320	45
435	20231124	130000	87730300	5350	5350	5350	5350	0
436	20231124	125900	87730300	5350	5350	5350	5350	0
437	20231124	125800	87730300	5350	5350	5350	5350	0
438	20231124	125700	87730300	5350	5350	5350	5350	0
439	20231124	125600	87730300	5350	5350	5350	5350	0
440	20231124	125500	87730300	5350	5350	5350	5350	0
441	20231124	125400	87730300	5350	5350	5350	5350	0
442	20231124	125300	87730300	5350	5350	5350	5350	1
443	20231124	125200	87724950	5320	5320	5320	5320	189
444	20231124	125100	86719470	5350	5350	5350	5350	0
445	20231124	125000	86719470	5350	5350	5350	5350	0
446	20231124	124900	86719470	5350	5350	5350	5350	0
447	20231124	124800	86719470	5350	5350	5350	5350	0
448	20231124	124700	86719470	5350	5350	5350	5350	0
449	20231124	124600	86719470	5350	5350	5350	5350	0
450	20231124	124500	86719470	5350	5350	5350	5350	0
451	20231124	124400	86719470	5350	5350	5350	5350	0
452	20231124	124300	86719470	5350	5350	5350	5350	0
453	20231124	124200	86719470	5350	5340	5350	5340	10
454	20231124	124100	86666060	5350	5350	5350	5350	0
455	20231124	124000	86666060	5350	5350	5350	5350	0
456	20231124	123900	86666060	5350	5350	5350	5350	0
457	20231124	123800	86666060	5350	5350	5350	5350	0
458	20231124	123700	86666060	5350	5350	5350	5350	0
459	20231124	123600	86666060	5350	5350	5350	5350	0
460	20231124	123500	86666060	5350	5350	5350	5350	0
461	20231124	123400	86666060	5350	5350	5350	5350	0
462	20231124	123300	86666060	5350	5350	5350	5350	0
463	20231124	123200	86666060	5350	5350	5350	5350	0
464	20231124	123100	86666060	5350	5350	5350	5350	0
465	20231124	123000	86666060	5350	5350	5350	5350	0
466	20231124	122900	86666060	5350	5350	5350	5350	3
467	20231124	122800	86650010	5320	5340	5340	5320	14
468	20231124	122700	86575470	5360	5360	5360	5360	0
469	20231124	122600	86575470	5360	5360	5360	5360	0
470	20231124	122500	86575470	5360	5320	5360	5320	10
471	20231124	122400	86522230	5320	5320	5320	5320	200
472	20231124	122300	85458230	5320	5320	5320	5320	0
473	20231124	122200	85458230	5320	5320	5320	5320	100
474	20231124	122100	84926230	5320	5320	5320	5320	0
475	20231124	122000	84926230	5320	5320	5320	5320	0
476	20231124	121900	84926230	5320	5320	5320	5320	100
477	20231124	121800	84394230	5320	5320	5320	5320	500
478	20231124	121700	81734230	5310	5310	5310	5310	0
479	20231124	121600	81734230	5310	5310	5310	5310	0
480	20231124	121500	81734230	5310	5310	5310	5310	100
481	20231124	121400	81203230	5310	5310	5310	5310	100
482	20231124	121300	80672230	5310	5310	5310	5310	0
483	20231124	121200	80672230	5310	5310	5310	5310	0
484	20231124	121100	80672230	5310	5310	5310	5310	0
485	20231124	121000	80672230	5310	5310	5310	5310	0
486	20231124	120900	80672230	5310	5310	5310	5310	0
487	20231124	120800	80672230	5310	5310	5310	5310	0
488	20231124	120700	80672230	5310	5310	5310	5310	0
489	20231124	120600	80672230	5310	5310	5310	5310	109
490	20231124	120500	80093440	5300	5300	5300	5300	0
491	20231124	120400	80093440	5300	5310	5310	5300	10
492	20231124	120300	80040380	5310	5310	5310	5310	0
493	20231124	120200	80040380	5310	5310	5310	5310	100
494	20231124	120100	79509380	5320	5320	5320	5320	4
495	20231124	120000	79488100	5320	5320	5320	5320	1
496	20231124	115900	79482780	5310	5310	5310	5310	0
497	20231124	115800	79482780	5310	5310	5310	5310	0
498	20231124	115700	79482780	5310	5310	5310	5310	102
499	20231124	115600	78941160	5320	5320	5320	5320	0
500	20231124	115500	78941160	5320	5320	5320	5320	0
501	20231124	115400	78941160	5320	5320	5320	5320	0
502	20231124	115300	78941160	5320	5320	5320	5320	0
503	20231124	115200	78941160	5320	5320	5320	5320	0
504	20231124	115100	78941160	5320	5320	5320	5320	0
505	20231124	115000	78941160	5320	5320	5320	5320	100
506	20231124	114900	78409160	5320	5320	5320	5320	0
507	20231124	114800	78409160	5320	5320	5320	5320	0
508	20231124	114700	78409160	5320	5320	5320	5320	0
509	20231124	114600	78409160	5320	5320	5320	5320	0
510	20231124	114500	78409160	5320	5310	5320	5310	121
511	20231124	114400	77766440	5320	5320	5320	5320	0
512	20231124	114300	77766440	5320	5310	5320	5310	6
513	20231124	114200	77734550	5320	5320	5320	5320	1
514	20231124	114100	77729230	5320	5320	5320	5320	0
515	20231124	114000	77729230	5320	5320	5320	5320	100
516	20231124	113900	77197230	5340	5340	5340	5340	0
517	20231124	113800	77197230	5340	5310	5340	5310	4
518	20231124	113700	77175960	5310	5310	5310	5310	0
519	20231124	113600	77175960	5310	5310	5310	5310	3
520	20231124	113500	77160030	5340	5330	5340	5330	109
521	20231124	113400	76578640	5330	5330	5330	5330	100
522	20231124	113300	76045640	5310	5310	5310	5310	0
523	20231124	113200	76045640	5310	5310	5310	5310	400
524	20231124	113100	73921640	5330	5320	5330	5320	11
525	20231124	113000	73863110	5320	5340	5340	5320	726
526	20231124	112900	69999380	5340	5340	5340	5340	0
527	20231124	112800	69999380	5340	5340	5340	5340	0
528	20231124	112700	69999380	5340	5340	5340	5340	100
529	20231124	112600	69465380	5340	5340	5340	5340	100
530	20231124	112500	68931380	5350	5350	5350	5350	0
531	20231124	112400	68931380	5350	5350	5350	5350	0
532	20231124	112300	68931380	5350	5350	5350	5350	18
533	20231124	112200	68835080	5350	5340	5350	5340	2
534	20231124	112100	68824390	5360	5360	5360	5360	0
535	20231124	112000	68824390	5360	5360	5360	5360	1
536	20231124	111900	68819030	5350	5350	5350	5350	3
537	20231124	111800	68802980	5360	5360	5360	5360	0
538	20231124	111700	68802980	5360	5360	5360	5360	0
539	20231124	111600	68802980	5360	5360	5360	5360	0
540	20231124	111500	68802980	5360	5360	5360	5360	0
541	20231124	111400	68802980	5360	5350	5360	5350	80
542	20231124	111300	68374970	5350	5350	5350	5350	60
543	20231124	111200	68053970	5340	5340	5340	5340	56
544	20231124	111100	67754930	5340	5340	5340	5340	0
545	20231124	111000	67754930	5340	5340	5340	5340	0
546	20231124	110900	67754930	5340	5340	5340	5340	0
547	20231124	110800	67754930	5340	5340	5340	5340	0
548	20231124	110700	67754930	5340	5340	5340	5340	0
549	20231124	110600	67754930	5340	5340	5340	5340	0
550	20231124	110500	67754930	5340	5340	5340	5340	12
551	20231124	110400	67690850	5340	5340	5340	5340	0
552	20231124	110300	67690850	5340	5340	5340	5340	3
553	20231124	110200	67674830	5360	5350	5360	5350	9
554	20231124	110100	67626660	5350	5350	5350	5350	2
555	20231124	110000	67615960	5360	5360	5360	5360	0
556	20231124	105900	67615960	5360	5360	5360	5360	0
557	20231124	105800	67615960	5360	5360	5360	5350	4
558	20231124	105700	67594540	5350	5350	5350	5350	3
559	20231124	105600	67578490	5360	5360	5360	5360	10
560	20231124	105500	67524890	5360	5360	5360	5360	0
561	20231124	105400	67524890	5360	5360	5360	5360	0
562	20231124	105300	67524890	5360	5360	5360	5360	6
563	20231124	105200	67492730	5360	5350	5360	5350	210
564	20231124	105100	66369130	5350	5350	5350	5350	1
565	20231124	105000	66363780	5320	5330	5330	5320	336
566	20231124	104900	64574670	5350	5350	5350	5350	0
567	20231124	104800	64574670	5350	5350	5350	5350	0
568	20231124	104700	64574670	5350	5350	5350	5350	11
569	20231124	104600	64515820	5350	5350	5350	5350	0
570	20231124	104500	64515820	5350	5350	5350	5350	5
571	20231124	104400	64489070	5350	5350	5350	5350	1
572	20231124	104300	64483720	5350	5350	5350	5350	3
573	20231124	104200	64467670	5330	5340	5340	5330	252
574	20231124	104100	63123510	5330	5330	5330	5330	0
575	20231124	104000	63123510	5330	5350	5350	5330	506
576	20231124	103900	60425160	5350	5350	5350	5350	4
577	20231124	103800	60403760	5350	5350	5350	5350	19
578	20231124	103700	60302110	5360	5360	5360	5360	0
579	20231124	103600	60302110	5360	5360	5360	5360	0
580	20231124	103500	60302110	5360	5360	5360	5360	0
581	20231124	103400	60302110	5360	5360	5360	5360	0
582	20231124	103300	60302110	5360	5360	5360	5360	0
583	20231124	103200	60302110	5360	5360	5360	5360	0
584	20231124	103100	60302110	5360	5360	5360	5360	0
585	20231124	103000	60302110	5360	5350	5360	5350	20
586	20231124	102900	60195090	5340	5340	5340	5340	101
587	20231124	102800	59655750	5350	5350	5350	5350	0
588	20231124	102700	59655750	5350	5350	5350	5350	0
589	20231124	102600	59655750	5350	5350	5350	5350	15
590	20231124	102500	59575500	5340	5340	5340	5340	0
591	20231124	102400	59575500	5340	5340	5340	5340	0
592	20231124	102300	59575500	5340	5340	5340	5340	0
593	20231124	102200	59575500	5340	5340	5340	5340	0
594	20231124	102100	59575500	5340	5340	5340	5340	0
595	20231124	102000	59575500	5340	5340	5340	5340	29
596	20231124	101900	59420640	5340	5340	5340	5340	100
597	20231124	101800	58886640	5340	5340	5340	5340	0
598	20231124	101700	58886640	5340	5340	5340	5340	0
599	20231124	101600	58886640	5340	5340	5340	5340	0
600	20231124	101500	58886640	5340	5340	5340	5340	100
601	20231124	101400	58352640	5350	5350	5350	5350	0
602	20231124	101300	58352640	5350	5350	5350	5350	100
603	20231124	101200	57817640	5360	5340	5360	5340	100
604	20231124	101100	57281980	5330	5310	5330	5310	755
605	20231124	101000	53263880	5290	5290	5290	5290	0
606	20231124	100900	53263880	5290	5290	5290	5290	0
607	20231124	100800	53263880	5290	5290	5290	5290	19
608	20231124	100700	53163370	5280	5280	5280	5280	0
609	20231124	100600	53163370	5280	5280	5280	5280	0
610	20231124	100500	53163370	5280	5280	5280	5280	1363
611	20231124	100400	45966730	5280	5280	5280	5280	600
612	20231124	100300	42798730	5270	5280	5280	5270	137
613	20231124	100200	42075580	5280	5280	5280	5280	2
614	20231124	100100	42065020	5280	5280	5280	5280	100
615	20231124	100000	41537020	5280	5280	5280	5280	100
616	20231124	095900	41009020	5280	5290	5290	5280	265
617	20231124	095800	39608820	5280	5280	5280	5280	0
618	20231124	095700	39608820	5280	5280	5280	5280	0
619	20231124	095600	39608820	5280	5280	5280	5280	0
620	20231124	095500	39608820	5280	5280	5280	5280	2
621	20231124	095400	39598260	5320	5320	5320	5320	0
622	20231124	095300	39598260	5320	5300	5320	5280	606
623	20231124	095200	36391190	5320	5320	5320	5320	0
624	20231124	095100	36391190	5320	5320	5320	5320	100
625	20231124	095000	35859190	5320	5320	5320	5320	0
626	20231124	094900	35859190	5320	5320	5320	5320	1
627	20231124	094800	35853870	5310	5320	5320	5310	208
628	20231124	094700	34748930	5320	5320	5320	5320	86
629	20231124	094600	34291410	5330	5340	5340	5330	198
630	20231124	094500	33235570	5370	5370	5370	5370	0
631	20231124	094400	33235570	5370	5370	5370	5370	1
632	20231124	094300	33230200	5330	5330	5330	5330	0
633	20231124	094200	33230200	5330	5330	5330	5330	17
634	20231124	094100	33139590	5330	5330	5330	5330	0
635	20231124	094000	33139590	5330	5330	5330	5330	0
636	20231124	093900	33139590	5330	5330	5330	5330	6
637	20231124	093800	33107610	5370	5370	5370	5370	0
638	20231124	093700	33107610	5370	5340	5370	5340	211
639	20231124	093600	31980840	5380	5380	5380	5380	0
640	20231124	093500	31980840	5380	5380	5380	5380	0
641	20231124	093400	31980840	5380	5380	5380	5380	0
642	20231124	093300	31980840	5380	5380	5380	5380	0
643	20231124	093200	31980840	5380	5380	5380	5380	2
644	20231124	093100	31970080	5380	5380	5380	5380	0
645	20231124	093000	31970080	5380	5380	5380	5380	0
646	20231124	092900	31970080	5380	5380	5380	5380	0
647	20231124	092800	31970080	5380	5380	5380	5380	0
648	20231124	092700	31970080	5380	5390	5390	5340	4
649	20231124	092600	31948630	5350	5390	5390	5350	187
650	20231124	092500	30948100	5360	5360	5360	5360	202
651	20231124	092400	29865380	5390	5390	5390	5390	0
652	20231124	092300	29865380	5390	5390	5390	5390	0
653	20231124	092200	29865380	5390	5390	5390	5390	0
654	20231124	092100	29865380	5390	5390	5390	5390	0
655	20231124	092000	29865380	5390	5390	5390	5390	1
656	20231124	091900	29859990	5390	5390	5390	5390	1
657	20231124	091800	29854600	5390	5390	5390	5390	0
658	20231124	091700	29854600	5390	5390	5390	5390	0
659	20231124	091600	29854600	5390	5390	5390	5390	1
660	20231124	091500	29849210	5390	5390	5390	5390	0
661	20231124	091400	29849210	5390	5390	5390	5390	0
662	20231124	091300	29849210	5390	5390	5390	5390	8
663	20231124	091200	29806090	5390	5390	5390	5390	2
664	20231124	091100	29795310	5350	5360	5360	5350	526
665	20231124	091000	26981170	5350	5360	5360	5350	400
666	20231124	090900	24840780	5370	5380	5380	5370	2855
667	20231124	090800	9496420	5390	5390	5390	5390	0
668	20231124	090700	9496420	5390	5430	5430	5390	306
669	20231124	090600	7846880	5430	5430	5430	5430	0
670	20231124	090500	7846880	5430	5430	5430	5430	1
671	20231124	090400	7841450	5430	5430	5430	5430	1
672	20231124	090300	7836020	5440	5400	5440	5400	506
673	20231124	090200	5103580	5440	5440	5440	5440	0
674	20231124	090100	5103580	5440	5440	5440	5440	0
675	20231124	090000	5103580	5440	5410	5440	5410	943