KissMeData/190510/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	202900	550900200	13090	13090	13090	13090	1578
3	20231124	202800	550900200	13090	13090	13090	13090	0
4	20231124	202700	550900200	13090	13090	13090	13090	0
5	20231124	202600	550900200	13090	13090	13090	13090	0
6	20231124	202500	550900200	13090	13090	13090	13090	0
7	20231124	202400	550900200	13090	13090	13090	13090	0
8	20231124	202300	550900200	13090	13090	13090	13090	0
9	20231124	202200	550900200	13090	13090	13090	13090	0
10	20231124	202100	550900200	13090	13090	13090	13090	0
11	20231124	202000	550900200	13090	13090	13090	13090	0
12	20231124	201900	550900200	13090	13090	13090	13090	0
13	20231124	201800	550900200	13090	13090	13090	13090	0
14	20231124	201700	550900200	13090	13090	13090	13090	0
15	20231124	201600	550900200	13090	13090	13090	13090	0
16	20231124	201500	550900200	13090	13090	13090	13090	0
17	20231124	201400	550900200	13090	13090	13090	13090	0
18	20231124	201300	550900200	13090	13090	13090	13090	0
19	20231124	201200	550900200	13090	13090	13090	13090	0
20	20231124	201100	550900200	13090	13090	13090	13090	0
21	20231124	201000	550900200	13090	13090	13090	13090	0
22	20231124	200900	550900200	13090	13090	13090	13090	0
23	20231124	200800	550900200	13090	13090	13090	13090	0
24	20231124	200700	550900200	13090	13090	13090	13090	0
25	20231124	200600	550900200	13090	13090	13090	13090	0
26	20231124	200500	550900200	13090	13090	13090	13090	0
27	20231124	200400	550900200	13090	13090	13090	13090	0
28	20231124	200300	550900200	13090	13090	13090	13090	0
29	20231124	200200	550900200	13090	13090	13090	13090	0
30	20231124	200100	550900200	13090	13090	13090	13090	0
31	20231124	200000	550900200	13090	13090	13090	13090	0
32	20231124	195900	550900200	13090	13090	13090	13090	1578
33	20231124	195800	550900200	13090	13090	13090	13090	0
34	20231124	195700	550900200	13090	13090	13090	13090	0
35	20231124	195600	550900200	13090	13090	13090	13090	0
36	20231124	195500	550900200	13090	13090	13090	13090	0
37	20231124	195400	550900200	13090	13090	13090	13090	0
38	20231124	195300	550900200	13090	13090	13090	13090	0
39	20231124	195200	550900200	13090	13090	13090	13090	0
40	20231124	195100	550900200	13090	13090	13090	13090	0
41	20231124	195000	550900200	13090	13090	13090	13090	0
42	20231124	194900	550900200	13090	13090	13090	13090	0
43	20231124	194800	550900200	13090	13090	13090	13090	0
44	20231124	194700	550900200	13090	13090	13090	13090	0
45	20231124	194600	550900200	13090	13090	13090	13090	0
46	20231124	194500	550900200	13090	13090	13090	13090	0
47	20231124	194400	550900200	13090	13090	13090	13090	0
48	20231124	194300	550900200	13090	13090	13090	13090	0
49	20231124	194200	550900200	13090	13090	13090	13090	0
50	20231124	194100	550900200	13090	13090	13090	13090	0
51	20231124	194000	550900200	13090	13090	13090	13090	0
52	20231124	193900	550900200	13090	13090	13090	13090	0
53	20231124	193800	550900200	13090	13090	13090	13090	0
54	20231124	193700	550900200	13090	13090	13090	13090	0
55	20231124	193600	550900200	13090	13090	13090	13090	0
56	20231124	193500	550900200	13090	13090	13090	13090	0
57	20231124	193400	550900200	13090	13090	13090	13090	0
58	20231124	193300	550900200	13090	13090	13090	13090	0
59	20231124	193200	550900200	13090	13090	13090	13090	0
60	20231124	193100	550900200	13090	13090	13090	13090	0
61	20231124	193000	550900200	13090	13090	13090	13090	0
62	20231124	192900	550900200	13090	13090	13090	13090	1578
63	20231124	192800	550900200	13090	13090	13090	13090	0
64	20231124	192700	550900200	13090	13090	13090	13090	0
65	20231124	192600	550900200	13090	13090	13090	13090	0
66	20231124	192500	550900200	13090	13090	13090	13090	0
67	20231124	192400	550900200	13090	13090	13090	13090	0
68	20231124	192300	550900200	13090	13090	13090	13090	0
69	20231124	192200	550900200	13090	13090	13090	13090	0
70	20231124	192100	550900200	13090	13090	13090	13090	0
71	20231124	192000	550900200	13090	13090	13090	13090	0
72	20231124	191900	550900200	13090	13090	13090	13090	0
73	20231124	191800	550900200	13090	13090	13090	13090	0
74	20231124	191700	550900200	13090	13090	13090	13090	0
75	20231124	191600	550900200	13090	13090	13090	13090	0
76	20231124	191500	550900200	13090	13090	13090	13090	0
77	20231124	191400	550900200	13090	13090	13090	13090	0
78	20231124	191300	550900200	13090	13090	13090	13090	0
79	20231124	191200	550900200	13090	13090	13090	13090	0
80	20231124	191100	550900200	13090	13090	13090	13090	0
81	20231124	191000	550900200	13090	13090	13090	13090	0
82	20231124	190900	550900200	13090	13090	13090	13090	0
83	20231124	190800	550900200	13090	13090	13090	13090	0
84	20231124	190700	550900200	13090	13090	13090	13090	0
85	20231124	190600	550900200	13090	13090	13090	13090	0
86	20231124	190500	550900200	13090	13090	13090	13090	0
87	20231124	190400	550900200	13090	13090	13090	13090	0
88	20231124	190300	550900200	13090	13090	13090	13090	0
89	20231124	190200	550900200	13090	13090	13090	13090	0
90	20231124	190100	550900200	13090	13090	13090	13090	0
91	20231124	190000	550900200	13090	13090	13090	13090	0
92	20231124	185900	550900200	13090	13090	13090	13090	1578
93	20231124	185800	550900200	13090	13090	13090	13090	0
94	20231124	185700	550900200	13090	13090	13090	13090	0
95	20231124	185600	550900200	13090	13090	13090	13090	0
96	20231124	185500	550900200	13090	13090	13090	13090	0
97	20231124	185400	550900200	13090	13090	13090	13090	0
98	20231124	185300	550900200	13090	13090	13090	13090	0
99	20231124	185200	550900200	13090	13090	13090	13090	0
100	20231124	185100	550900200	13090	13090	13090	13090	0
101	20231124	185000	550900200	13090	13090	13090	13090	0
102	20231124	184900	550900200	13090	13090	13090	13090	0
103	20231124	184800	550900200	13090	13090	13090	13090	0
104	20231124	184700	550900200	13090	13090	13090	13090	0
105	20231124	184600	550900200	13090	13090	13090	13090	0
106	20231124	184500	550900200	13090	13090	13090	13090	0
107	20231124	184400	550900200	13090	13090	13090	13090	0
108	20231124	184300	550900200	13090	13090	13090	13090	0
109	20231124	184200	550900200	13090	13090	13090	13090	0
110	20231124	184100	550900200	13090	13090	13090	13090	0
111	20231124	184000	550900200	13090	13090	13090	13090	0
112	20231124	183900	550900200	13090	13090	13090	13090	0
113	20231124	183800	550900200	13090	13090	13090	13090	0
114	20231124	183700	550900200	13090	13090	13090	13090	0
115	20231124	183600	550900200	13090	13090	13090	13090	0
116	20231124	183500	550900200	13090	13090	13090	13090	0
117	20231124	183400	550900200	13090	13090	13090	13090	0
118	20231124	183300	550900200	13090	13090	13090	13090	0
119	20231124	183200	550900200	13090	13090	13090	13090	0
120	20231124	183100	550900200	13090	13090	13090	13090	0
121	20231124	183000	550900200	13090	13090	13090	13090	0
122	20231124	182900	550900200	13090	13090	13090	13090	1578
123	20231124	182800	550900200	13090	13090	13090	13090	0
124	20231124	182700	550900200	13090	13090	13090	13090	0
125	20231124	182600	550900200	13090	13090	13090	13090	0
126	20231124	182500	550900200	13090	13090	13090	13090	0
127	20231124	182400	550900200	13090	13090	13090	13090	0
128	20231124	182300	550900200	13090	13090	13090	13090	0
129	20231124	182200	550900200	13090	13090	13090	13090	0
130	20231124	182100	550900200	13090	13090	13090	13090	0
131	20231124	182000	550900200	13090	13090	13090	13090	0
132	20231124	181900	550900200	13090	13090	13090	13090	0
133	20231124	181800	550900200	13090	13090	13090	13090	0
134	20231124	181700	550900200	13090	13090	13090	13090	0
135	20231124	181600	550900200	13090	13090	13090	13090	0
136	20231124	181500	550900200	13090	13090	13090	13090	0
137	20231124	181400	550900200	13090	13090	13090	13090	0
138	20231124	181300	550900200	13090	13090	13090	13090	0
139	20231124	181200	550900200	13090	13090	13090	13090	0
140	20231124	181100	550900200	13090	13090	13090	13090	0
141	20231124	181000	550900200	13090	13090	13090	13090	0
142	20231124	180900	550900200	13090	13090	13090	13090	0
143	20231124	180800	550900200	13090	13090	13090	13090	0
144	20231124	180700	550900200	13090	13090	13090	13090	0
145	20231124	180600	550900200	13090	13090	13090	13090	0
146	20231124	180500	550900200	13090	13090	13090	13090	0
147	20231124	180400	550900200	13090	13090	13090	13090	0
148	20231124	180300	550900200	13090	13090	13090	13090	0
149	20231124	180200	550900200	13090	13090	13090	13090	0
150	20231124	180100	550900200	13090	13090	13090	13090	0
151	20231124	180000	550900200	13090	13090	13090	13090	0
152	20231124	175900	550900200	13090	13090	13090	13090	1578
153	20231124	175800	550900200	13090	13090	13090	13090	0
154	20231124	175700	550900200	13090	13090	13090	13090	0
155	20231124	175600	550900200	13090	13090	13090	13090	0
156	20231124	175500	550900200	13090	13090	13090	13090	0
157	20231124	175400	550900200	13090	13090	13090	13090	0
158	20231124	175300	550900200	13090	13090	13090	13090	0
159	20231124	175200	550900200	13090	13090	13090	13090	0
160	20231124	175100	550900200	13090	13090	13090	13090	0
161	20231124	175000	550900200	13090	13090	13090	13090	0
162	20231124	174900	550900200	13090	13090	13090	13090	0
163	20231124	174800	550900200	13090	13090	13090	13090	0
164	20231124	174700	550900200	13090	13090	13090	13090	0
165	20231124	174600	550900200	13090	13090	13090	13090	0
166	20231124	174500	550900200	13090	13090	13090	13090	0
167	20231124	174400	550900200	13090	13090	13090	13090	0
168	20231124	174300	550900200	13090	13090	13090	13090	0
169	20231124	174200	550900200	13090	13090	13090	13090	0
170	20231124	174100	550900200	13090	13090	13090	13090	0
171	20231124	174000	550900200	13090	13090	13090	13090	0
172	20231124	173900	550900200	13090	13090	13090	13090	0
173	20231124	173800	550900200	13090	13090	13090	13090	0
174	20231124	173700	550900200	13090	13090	13090	13090	0
175	20231124	173600	550900200	13090	13090	13090	13090	0
176	20231124	173500	550900200	13090	13090	13090	13090	0
177	20231124	173400	550900200	13090	13090	13090	13090	0
178	20231124	173300	550900200	13090	13090	13090	13090	0
179	20231124	173200	550900200	13090	13090	13090	13090	0
180	20231124	173100	550900200	13090	13090	13090	13090	0
181	20231124	173000	550900200	13090	13090	13090	13090	0
182	20231124	172900	550900200	13090	13090	13090	13090	1578
183	20231124	172800	550900200	13090	13090	13090	13090	0
184	20231124	172700	550900200	13090	13090	13090	13090	0
185	20231124	172600	550900200	13090	13090	13090	13090	0
186	20231124	172500	550900200	13090	13090	13090	13090	0
187	20231124	172400	550900200	13090	13090	13090	13090	0
188	20231124	172300	550900200	13090	13090	13090	13090	0
189	20231124	172200	550900200	13090	13090	13090	13090	0
190	20231124	172100	550900200	13090	13090	13090	13090	0
191	20231124	172000	550900200	13090	13090	13090	13090	0
192	20231124	171900	550900200	13090	13090	13090	13090	0
193	20231124	171800	550900200	13090	13090	13090	13090	0
194	20231124	171700	550900200	13090	13090	13090	13090	0
195	20231124	171600	550900200	13090	13090	13090	13090	0
196	20231124	171500	550900200	13090	13090	13090	13090	0
197	20231124	171400	550900200	13090	13090	13090	13090	0
198	20231124	171300	550900200	13090	13090	13090	13090	0
199	20231124	171200	550900200	13090	13090	13090	13090	0
200	20231124	171100	550900200	13090	13090	13090	13090	0
201	20231124	171000	550900200	13090	13090	13090	13090	0
202	20231124	170900	550900200	13090	13090	13090	13090	0
203	20231124	170800	550900200	13090	13090	13090	13090	0
204	20231124	170700	550900200	13090	13090	13090	13090	0
205	20231124	170600	550900200	13090	13090	13090	13090	0
206	20231124	170500	550900200	13090	13090	13090	13090	0
207	20231124	170400	550900200	13090	13090	13090	13090	0
208	20231124	170300	550900200	13090	13090	13090	13090	0
209	20231124	170200	550900200	13090	13090	13090	13090	0
210	20231124	170100	550900200	13090	13090	13090	13090	0
211	20231124	170000	550900200	13090	13090	13090	13090	0
212	20231124	165900	550900200	13090	13090	13090	13090	1578
213	20231124	165800	550900200	13090	13090	13090	13090	0
214	20231124	165700	550900200	13090	13090	13090	13090	0
215	20231124	165600	550900200	13090	13090	13090	13090	0
216	20231124	165500	550900200	13090	13090	13090	13090	0
217	20231124	165400	550900200	13090	13090	13090	13090	0
218	20231124	165300	550900200	13090	13090	13090	13090	0
219	20231124	165200	550900200	13090	13090	13090	13090	0
220	20231124	165100	550900200	13090	13090	13090	13090	0
221	20231124	165000	550900200	13090	13090	13090	13090	0
222	20231124	164900	550900200	13090	13090	13090	13090	0
223	20231124	164800	550900200	13090	13090	13090	13090	0
224	20231124	164700	550900200	13090	13090	13090	13090	0
225	20231124	164600	550900200	13090	13090	13090	13090	0
226	20231124	164500	550900200	13090	13090	13090	13090	0
227	20231124	164400	550900200	13090	13090	13090	13090	0
228	20231124	164300	550900200	13090	13090	13090	13090	0
229	20231124	164200	550900200	13090	13090	13090	13090	0
230	20231124	164100	550900200	13090	13090	13090	13090	0
231	20231124	164000	550900200	13090	13090	13090	13090	0
232	20231124	163900	550900200	13090	13090	13090	13090	0
233	20231124	163800	550900200	13090	13090	13090	13090	0
234	20231124	163700	550900200	13090	13090	13090	13090	0
235	20231124	163600	550900200	13090	13090	13090	13090	0
236	20231124	163500	550900200	13090	13090	13090	13090	0
237	20231124	163400	550900200	13090	13090	13090	13090	0
238	20231124	163300	550900200	13090	13090	13090	13090	0
239	20231124	163200	550900200	13090	13090	13090	13090	0
240	20231124	163100	550900200	13090	13090	13090	13090	0
241	20231124	163000	550900200	13090	13090	13090	13090	0
242	20231124	162900	550900200	13090	13090	13090	13090	1578
243	20231124	162800	550900200	13090	13090	13090	13090	0
244	20231124	162700	550900200	13090	13090	13090	13090	0
245	20231124	162600	550900200	13090	13090	13090	13090	0
246	20231124	162500	550900200	13090	13090	13090	13090	0
247	20231124	162400	550900200	13090	13090	13090	13090	0
248	20231124	162300	550900200	13090	13090	13090	13090	0
249	20231124	162200	550900200	13090	13090	13090	13090	0
250	20231124	162100	550900200	13090	13090	13090	13090	0
251	20231124	162000	550900200	13090	13090	13090	13090	0
252	20231124	161900	550900200	13090	13090	13090	13090	0
253	20231124	161800	550900200	13090	13090	13090	13090	0
254	20231124	161700	550900200	13090	13090	13090	13090	0
255	20231124	161600	550900200	13090	13090	13090	13090	0
256	20231124	161500	550900200	13090	13090	13090	13090	0
257	20231124	161400	550900200	13090	13090	13090	13090	0
258	20231124	161300	550900200	13090	13090	13090	13090	0
259	20231124	161200	550900200	13090	13090	13090	13090	0
260	20231124	161100	550900200	13090	13090	13090	13090	0
261	20231124	161000	550900200	13090	13090	13090	13090	0
262	20231124	160900	550900200	13090	13090	13090	13090	0
263	20231124	160800	550900200	13090	13090	13090	13090	0
264	20231124	160700	550900200	13090	13090	13090	13090	0
265	20231124	160600	550900200	13090	13090	13090	13090	0
266	20231124	160500	550900200	13090	13090	13090	13090	0
267	20231124	160400	550900200	13090	13090	13090	13090	0
268	20231124	160300	550900200	13090	13090	13090	13090	0
269	20231124	160200	550900200	13090	13090	13090	13090	0
270	20231124	160100	550900200	13090	13090	13090	13090	0
271	20231124	160000	550900200	13090	13090	13090	13090	0
272	20231124	155900	550900200	13090	13090	13090	13090	1578
273	20231124	155800	550900200	13090	13090	13090	13090	0
274	20231124	155700	550900200	13090	13090	13090	13090	0
275	20231124	155600	550900200	13090	13090	13090	13090	0
276	20231124	155500	550900200	13090	13090	13090	13090	0
277	20231124	155400	550900200	13090	13090	13090	13090	0
278	20231124	155300	550900200	13090	13090	13090	13090	0
279	20231124	155200	550900200	13090	13090	13090	13090	0
280	20231124	155100	550900200	13090	13090	13090	13090	0
281	20231124	155000	550900200	13090	13090	13090	13090	0
282	20231124	154900	550900200	13090	13090	13090	13090	0
283	20231124	154800	550900200	13090	13090	13090	13090	0
284	20231124	154700	550900200	13090	13090	13090	13090	0
285	20231124	154600	550900200	13090	13090	13090	13090	0
286	20231124	154500	550900200	13090	13090	13090	13090	0
287	20231124	154400	550900200	13090	13090	13090	13090	0
288	20231124	154300	550900200	13090	13090	13090	13090	0
289	20231124	154200	550900200	13090	13090	13090	13090	0
290	20231124	154100	550900200	13090	13090	13090	13090	0
291	20231124	154000	550900200	13090	13090	13090	13090	0
292	20231124	153900	550900200	13090	13090	13090	13090	0
293	20231124	153800	550900200	13090	13090	13090	13090	0
294	20231124	153700	550900200	13090	13090	13090	13090	0
295	20231124	153600	550900200	13090	13090	13090	13090	0
296	20231124	153500	550900200	13090	13090	13090	13090	0
297	20231124	153400	550900200	13090	13090	13090	13090	0
298	20231124	153300	550900200	13090	13090	13090	13090	0
299	20231124	153200	550900200	13090	13090	13090	13090	0
300	20231124	153100	550900200	13090	13090	13090	13090	0
301	20231124	153000	550900200	13090	13090	13090	13090	1578
302	20231124	152900	530244180	13100	13100	13100	13100	0
303	20231124	152800	530244180	13100	13100	13100	13100	0
304	20231124	152700	530244180	13100	13100	13100	13100	0
305	20231124	152600	530244180	13100	13100	13100	13100	0
306	20231124	152500	530244180	13100	13100	13100	13100	0
307	20231124	152400	530244180	13100	13100	13100	13100	0
308	20231124	152300	530244180	13100	13100	13100	13100	0
309	20231124	152200	530244180	13100	13100	13100	13100	0
310	20231124	152100	530244180	13100	13100	13100	13100	0
311	20231124	152000	530244180	13100	13100	13100	13100	0
312	20231124	151900	530244180	13100	13100	13110	13090	668
313	20231124	151800	521491990	13110	13100	13110	13100	7
314	20231124	151700	521400270	13100	13130	13130	13100	123
315	20231124	151600	519785420	13130	13130	13130	13100	327
316	20231124	151500	515497530	13110	13120	13120	13110	15
317	20231124	151400	515300770	13130	13130	13130	13130	10
318	20231124	151300	515169470	13140	13140	13140	13140	0
319	20231124	151200	515169470	13140	13140	13140	13140	2
320	20231124	151100	515143190	13140	13140	13140	13140	7
321	20231124	151000	515051210	13150	13150	13150	13150	0
322	20231124	150900	515051210	13150	13110	13150	13110	65
323	20231124	150800	514198660	13150	13150	13150	13150	211
324	20231124	150700	511424010	13150	13120	13150	13120	4
325	20231124	150600	511371500	13110	13110	13120	13110	60
326	20231124	150500	510584890	13110	13110	13110	13110	484
327	20231124	150400	504239650	13110	13110	13110	13110	93
328	20231124	150300	503020420	13120	13120	13120	13120	63
329	20231124	150200	502193860	13120	13140	13140	13120	129
330	20231124	150100	500499360	13150	13150	13150	13150	281
331	20231124	150000	496804210	13150	13150	13150	13150	6
332	20231124	145900	496725310	13100	13150	13150	13100	13
333	20231124	145800	496554610	13100	13100	13150	13100	25
334	20231124	145700	496227060	13150	13090	13150	13090	246
335	20231124	145600	492999500	13100	13090	13100	13090	5
336	20231124	145500	492934040	13100	13090	13100	13090	6
337	20231124	145400	492855490	13110	13140	13140	13110	106
338	20231124	145300	491465800	13120	13150	13150	13120	41
339	20231124	145200	490927850	13150	13150	13150	13150	7
340	20231124	145100	490835800	13170	13170	13170	13170	9
341	20231124	145000	490717270	13120	13170	13170	13120	413
342	20231124	144900	485278560	13170	13170	13170	13150	627
343	20231124	144800	477023680	13170	13150	13170	13140	600
344	20231124	144700	469128380	13150	13100	13150	13100	667
345	20231124	144600	460376590	13100	13100	13100	13100	912
346	20231124	144500	448429390	13100	13100	13100	13100	628
347	20231124	144400	440202590	13100	13070	13100	13070	510
348	20231124	144300	433533450	13070	13050	13070	13050	592
349	20231124	144200	425800700	13050	13040	13050	13040	83
350	20231124	144100	424717580	13040	13040	13040	13040	199
351	20231124	144000	422122620	13030	13030	13030	13030	22
352	20231124	143900	421835960	13040	13030	13040	13030	8
353	20231124	143800	421731700	13040	13020	13040	13020	21
354	20231124	143700	421458260	13030	13040	13040	13030	22
355	20231124	143600	421171390	13050	13040	13050	13040	21
356	20231124	143500	420897530	13040	13030	13040	13030	67
357	20231124	143400	420024220	13030	13030	13030	13030	3
358	20231124	143300	419985130	13050	13050	13050	13050	0
359	20231124	143200	419985130	13050	13050	13050	13050	0
360	20231124	143100	419985130	13050	13050	13050	13050	1
361	20231124	143000	419972080	13050	13050	13050	13050	0
362	20231124	142900	419972080	13050	13050	13050	13050	1
363	20231124	142800	419959030	13020	13050	13050	13020	352
364	20231124	142700	415373630	13050	13050	13050	13050	0
365	20231124	142600	415373630	13050	13050	13050	13050	1
366	20231124	142500	415360580	13050	13050	13050	13050	2
367	20231124	142400	415334480	13050	13050	13050	13050	0
368	20231124	142300	415334480	13050	13050	13050	13050	1
369	20231124	142200	415321430	13050	13050	13050	13050	0
370	20231124	142100	415321430	13050	13040	13050	13040	93
371	20231124	142000	414107830	13040	13060	13060	13040	110
372	20231124	141900	412671430	13060	13060	13060	13060	1
373	20231124	141800	412658370	13020	13020	13020	13020	0
374	20231124	141700	412658370	13020	13020	13020	13020	0
375	20231124	141600	412658370	13020	13020	13020	13020	0
376	20231124	141500	412658370	13020	13020	13020	13020	0
377	20231124	141400	412658370	13020	13010	13020	13010	177
378	20231124	141300	410353930	13010	13010	13020	13010	118
379	20231124	141200	408818240	13010	13010	13020	13010	113
380	20231124	141100	407348100	13020	13010	13020	13010	23
381	20231124	141000	407048740	13020	13010	13020	13010	273
382	20231124	140900	403497000	13020	13020	13020	13020	5
383	20231124	140800	403431900	13020	13020	13020	13020	2
384	20231124	140700	403405860	13010	13060	13060	13010	648
385	20231124	140600	394963830	13060	13020	13060	13020	548
386	20231124	140500	387828670	13020	13030	13030	13020	37
387	20231124	140400	387346610	13060	13060	13060	13060	10
388	20231124	140300	387216010	13060	13040	13060	13040	11
389	20231124	140200	387072550	13030	13040	13040	13030	100
390	20231124	140100	385768650	13070	13070	13070	13070	5
391	20231124	140000	385703300	13070	13070	13070	13070	130
392	20231124	135900	384004200	13070	13070	13070	13070	0
393	20231124	135800	384004200	13070	13070	13070	13070	7
394	20231124	135700	383912710	13070	13070	13070	13070	0
395	20231124	135600	383912710	13070	13070	13070	13070	5
396	20231124	135500	383847360	13070	13070	13070	13070	1
397	20231124	135400	383834290	13070	13070	13070	13070	0
398	20231124	135300	383834290	13070	13070	13070	13070	0
399	20231124	135200	383834290	13070	13070	13070	13070	107
400	20231124	135100	382435800	13070	13030	13070	13030	9
401	20231124	135000	382318210	13010	13020	13020	13010	267
402	20231124	134900	378844450	13020	13020	13020	13010	222
403	20231124	134800	375954020	13030	13030	13030	13030	1
404	20231124	134700	375940990	13020	13050	13050	13020	618
405	20231124	134600	367890690	13070	13070	13070	13070	1
406	20231124	134500	367877620	13060	13070	13070	13060	123
407	20231124	134400	366270050	13060	13060	13060	13060	0
408	20231124	134300	366270050	13060	13060	13060	13060	1
409	20231124	134200	366256990	13070	13070	13070	13070	1
410	20231124	134100	366243920	13040	13040	13040	13040	1
411	20231124	134000	366230880	13050	13050	13050	13050	1
412	20231124	133900	366217830	13050	13070	13070	13050	3
413	20231124	133800	366178640	13070	13070	13070	13070	55
414	20231124	133700	365459790	13070	13040	13070	13040	404
415	20231124	133600	360180750	13050	13050	13050	13050	2
416	20231124	133500	360154650	13030	13030	13030	13030	600
417	20231124	133400	352336650	13050	13050	13050	13050	1
418	20231124	133300	352323600	13030	13030	13030	13030	300
419	20231124	133200	348414600	13050	13050	13050	13050	0
420	20231124	133100	348414600	13050	13040	13050	13040	437
421	20231124	133000	342715090	13040	13040	13040	13040	0
422	20231124	132900	342715090	13040	13050	13050	13040	40
423	20231124	132800	342193190	13070	13070	13070	13070	17
424	20231124	132700	341971000	13070	13040	13070	13040	206
425	20231124	132600	339284730	13040	13040	13040	13040	50
426	20231124	132500	338632730	13050	13060	13060	13040	102
427	20231124	132400	337302070	13070	13070	13070	13070	96
428	20231124	132300	336047350	13060	13060	13060	13060	0
429	20231124	132200	336047350	13060	13060	13060	13060	168
430	20231124	132100	333853270	13070	13070	13070	13070	0
431	20231124	132000	333853270	13070	13070	13070	13070	0
432	20231124	131900	333853270	13070	13060	13070	13060	11
433	20231124	131800	333709600	13060	13060	13060	13060	10
434	20231124	131700	333579000	13070	13060	13070	13060	150
435	20231124	131600	331618600	13070	13060	13070	13060	11
436	20231124	131500	331474930	13060	13070	13070	13060	111
437	20231124	131400	330025260	13060	13060	13060	13060	10
438	20231124	131300	329894660	13080	13080	13080	13080	0
439	20231124	131200	329894660	13080	13080	13080	13080	0
440	20231124	131100	329894660	13080	13080	13080	13080	0
441	20231124	131000	329894660	13080	13070	13080	13070	99
442	20231124	130900	328600240	13070	13070	13070	13070	7
443	20231124	130800	328508750	13080	13080	13080	13080	1
444	20231124	130700	328495670	13070	13070	13070	13070	18
445	20231124	130600	328260410	13080	13070	13080	13070	5
446	20231124	130500	328195050	13070	13070	13070	13070	100
447	20231124	130400	326888050	13080	13080	13080	13080	2
448	20231124	130300	326861890	13080	13070	13080	13070	10
449	20231124	130200	326731180	13060	13070	13070	13060	25
450	20231124	130100	326404480	13070	13070	13070	13070	0
451	20231124	130000	326404480	13070	13070	13070	13070	0
452	20231124	125900	326404480	13070	13070	13070	13070	0
453	20231124	125800	326404480	13070	13070	13070	13070	0
454	20231124	125700	326404480	13070	13070	13070	13070	0
455	20231124	125600	326404480	13070	13060	13070	13060	64
456	20231124	125500	325568630	13060	13060	13060	13060	50
457	20231124	125400	324915630	13060	13060	13060	13060	1
458	20231124	125300	324902570	13060	13060	13060	13060	0
459	20231124	125200	324902570	13060	13060	13060	13060	1
460	20231124	125100	324889510	13040	13050	13050	13040	85
461	20231124	125000	323780510	13050	13050	13050	13050	58
462	20231124	124900	323023610	13050	13050	13060	13050	51
463	20231124	124800	322358050	13050	13050	13060	13050	138
464	20231124	124700	320555810	13060	13060	13060	13060	0
465	20231124	124600	320555810	13060	13060	13060	13060	0
466	20231124	124500	320555810	13060	13060	13060	13060	5
467	20231124	124400	320490510	13060	13050	13060	13050	245
468	20231124	124300	317293250	13070	13060	13070	13060	169
469	20231124	124200	315086100	13070	13070	13070	13060	153
470	20231124	124100	313086460	13080	13060	13080	13060	123
471	20231124	124000	311480060	13060	13070	13070	13060	253
472	20231124	123900	308175630	13070	13070	13070	13070	0
473	20231124	123800	308175630	13070	13070	13070	13070	1
474	20231124	123700	308162560	13070	13070	13070	13070	2
475	20231124	123600	308136420	13080	13080	13080	13080	0
476	20231124	123500	308136420	13080	13080	13080	13080	20
477	20231124	123400	307874820	13080	13080	13080	13080	83
478	20231124	123300	306789180	13080	13080	13080	13080	0
479	20231124	123200	306789180	13080	13080	13080	13080	10
480	20231124	123100	306658380	13080	13050	13080	13050	3
481	20231124	123000	306619190	13050	13060	13060	13050	103
482	20231124	122900	305274050	13090	13090	13090	13090	1
483	20231124	122800	305260960	13070	13070	13070	13070	23
484	20231124	122700	304960350	13080	13080	13080	13080	53
485	20231124	122600	304267110	13070	13070	13070	13070	100
486	20231124	122500	302960110	13100	13100	13100	13100	0
487	20231124	122400	302960110	13100	13100	13100	13100	0
488	20231124	122300	302960110	13100	13100	13100	13100	0
489	20231124	122200	302960110	13100	13100	13100	13100	0
490	20231124	122100	302960110	13100	13100	13100	13100	0
491	20231124	122000	302960110	13100	13100	13100	13100	108
492	20231124	121900	301545310	13100	13100	13100	13100	0
493	20231124	121800	301545310	13100	13100	13100	13100	3
494	20231124	121700	301506010	13100	13100	13100	13100	2
495	20231124	121600	301479810	13100	13100	13100	13100	6
496	20231124	121500	301401210	13100	13100	13100	13100	0
497	20231124	121400	301401210	13100	13100	13100	13100	0
498	20231124	121300	301401210	13100	13090	13100	13060	171
499	20231124	121200	299163300	13090	13090	13090	13090	0
500	20231124	121100	299163300	13090	13090	13090	13090	1
501	20231124	121000	299150210	13080	13080	13080	13080	1
502	20231124	120900	299137130	13080	13090	13090	13080	2
503	20231124	120800	299110960	13090	13090	13090	13090	6
504	20231124	120700	299032420	13090	13090	13090	13090	0
505	20231124	120600	299032420	13090	13090	13090	13090	8
506	20231124	120500	298927700	13090	13080	13090	13080	116
507	20231124	120400	297409320	13080	13080	13080	13080	1
508	20231124	120300	297396240	13080	13080	13080	13080	0
509	20231124	120200	297396240	13080	13080	13080	13080	0
510	20231124	120100	297396240	13080	13080	13080	13080	0
511	20231124	120000	297396240	13080	13090	13090	13080	2
512	20231124	115900	297370070	13060	13060	13060	13060	50
513	20231124	115800	296717070	13040	13040	13040	13040	151
514	20231124	115700	294748030	13030	13030	13030	13030	2
515	20231124	115600	294721970	13040	13040	13040	13040	1
516	20231124	115500	294708930	13030	13030	13030	13030	3
517	20231124	115400	294669840	13040	13030	13040	13030	2
518	20231124	115300	294643770	13040	13050	13050	13040	168
519	20231124	115200	292452880	13090	13090	13090	13090	0
520	20231124	115100	292452880	13090	13080	13090	13080	132
521	20231124	115000	290725670	13080	13060	13080	13030	346
522	20231124	114900	286215140	13080	13070	13080	13070	4
523	20231124	114800	286162850	13070	13070	13070	13070	0
524	20231124	114700	286162850	13070	13070	13070	13070	62
525	20231124	114600	285352510	13080	13080	13080	13080	0
526	20231124	114500	285352510	13080	13080	13080	13080	0
527	20231124	114400	285352510	13080	13080	13080	13080	76
528	20231124	114300	284358430	13070	13070	13070	13070	1
529	20231124	114200	284345360	13100	13100	13100	13100	1
530	20231124	114100	284332260	13100	13100	13100	13100	0
531	20231124	114000	284332260	13100	13070	13100	13060	9
532	20231124	113900	284214670	13080	13080	13080	13080	1
533	20231124	113800	284201590	13100	13100	13100	13100	50
534	20231124	113700	283546590	13100	13100	13100	13100	153
535	20231124	113600	281542290	13100	13040	13100	13040	192
536	20231124	113500	279038540	13050	13050	13050	13050	13
537	20231124	113400	278868890	13050	13050	13050	13050	4
538	20231124	113300	278816690	13050	13050	13050	13050	230
539	20231124	113200	275815190	13050	13100	13100	13050	49
540	20231124	113100	275175320	13100	13100	13100	13100	0
541	20231124	113000	275175320	13100	13100	13100	13100	142
542	20231124	112900	273315120	13100	13100	13100	13100	0
543	20231124	112800	273315120	13100	13100	13100	13100	0
544	20231124	112700	273315120	13100	13090	13100	13090	3
545	20231124	112600	273275830	13090	13090	13090	13090	0
546	20231124	112500	273275830	13090	13090	13090	13090	0
547	20231124	112400	273275830	13090	13090	13090	13090	0
548	20231124	112300	273275830	13090	13080	13090	13080	117
549	20231124	112200	271745150	13080	13080	13080	13080	0
550	20231124	112100	271745150	13080	13080	13080	13080	0
551	20231124	112000	271745150	13080	13080	13080	13080	10
552	20231124	111900	271614350	13080	13050	13080	13050	36
553	20231124	111800	271144520	13080	13080	13080	13080	0
554	20231124	111700	271144520	13080	13080	13080	13080	0
555	20231124	111600	271144520	13080	13080	13080	13080	93
556	20231124	111500	269928080	13080	13080	13080	13080	1
557	20231124	111400	269915000	13050	13070	13070	13050	3700
558	20231124	111300	221597610	13080	13080	13080	13080	39
559	20231124	111200	221087490	13080	13080	13080	13080	0
560	20231124	111100	221087490	13080	13090	13090	13080	69
561	20231124	111000	220184960	13080	13090	13090	13080	256
562	20231124	110900	216836180	13100	13100	13100	13100	53
563	20231124	110800	216141880	13130	13100	13130	13100	71
564	20231124	110700	215209680	13110	13110	13110	13110	0
565	20231124	110600	215209680	13110	13110	13110	13110	0
566	20231124	110500	215209680	13110	13110	13110	13110	0
567	20231124	110400	215209680	13110	13110	13110	13110	2
568	20231124	110300	215183460	13110	13110	13110	13110	0
569	20231124	110200	215183460	13110	13110	13110	13110	0
570	20231124	110100	215183460	13110	13110	13110	13100	159
571	20231124	110000	213098980	13120	13130	13130	13120	61
572	20231124	105900	212298640	13120	13120	13120	13120	0
573	20231124	105800	212298640	13120	13120	13120	13120	5
574	20231124	105700	212233040	13120	13120	13120	13120	100
575	20231124	105600	210921040	13120	13120	13120	13120	7
576	20231124	105500	210829200	13130	13130	13130	13130	1
577	20231124	105400	210816070	13130	13130	13130	13130	72
578	20231124	105300	209870710	13120	13120	13120	13120	45
579	20231124	105200	209280310	13120	13120	13120	13120	10
580	20231124	105100	209149110	13120	13120	13120	13120	175
581	20231124	105000	206853110	13120	13120	13120	13120	2
582	20231124	104900	206826870	13130	13130	13130	13130	0
583	20231124	104800	206826870	13130	13130	13130	13130	1
584	20231124	104700	206813740	13100	13100	13100	13100	0
585	20231124	104600	206813740	13100	13100	13100	13100	4
586	20231124	104500	206761340	13100	13100	13100	13100	0
587	20231124	104400	206761340	13100	13100	13130	13100	326
588	20231124	104300	202489730	13100	13100	13100	13100	166
589	20231124	104200	200315130	13100	13100	13100	13100	0
590	20231124	104100	200315130	13100	13100	13100	13100	0
591	20231124	104000	200315130	13100	13100	13100	13100	120
592	20231124	103900	198743130	13100	13070	13100	13070	401
593	20231124	103800	193502030	13070	13080	13080	13070	33
594	20231124	103700	193070400	13080	13100	13100	13080	37
595	20231124	103600	192585980	13100	13100	13100	13100	0
596	20231124	103500	192585980	13100	13100	13100	13100	0
597	20231124	103400	192585980	13100	13100	13100	13100	0
598	20231124	103300	192585980	13100	13100	13100	13100	144
599	20231124	103200	190699580	13100	13100	13100	13100	0
600	20231124	103100	190699580	13100	13100	13100	13100	0
601	20231124	103000	190699580	13100	13100	13100	13100	0
602	20231124	102900	190699580	13100	13100	13100	13100	0
603	20231124	102800	190699580	13100	13100	13100	13100	4
604	20231124	102700	190647180	13100	13140	13140	13100	142
605	20231124	102600	188786940	13100	13140	13140	13100	94
606	20231124	102500	187552580	13140	13140	13140	13140	0
607	20231124	102400	187552580	13140	13140	13140	13140	0
608	20231124	102300	187552580	13140	13140	13140	13140	0
609	20231124	102200	187552580	13140	13140	13140	13140	1
610	20231124	102100	187539440	13140	13140	13140	13140	0
611	20231124	102000	187539440	13140	13140	13140	13140	500
612	20231124	101900	180969440	13140	13140	13140	13140	2
613	20231124	101800	180943160	13140	13130	13140	13130	134
614	20231124	101700	179183440	13130	13130	13130	13060	352
615	20231124	101600	174573900	13100	13100	13100	13100	0
616	20231124	101500	174573900	13100	13100	13100	13100	734
617	20231124	101400	164958500	13100	13060	13100	13060	300
618	20231124	101300	161036500	13100	13100	13100	13100	0
619	20231124	101200	161036500	13100	13100	13100	13100	0
620	20231124	101100	161036500	13100	13100	13100	13100	54
621	20231124	101000	160329100	13060	13070	13070	13060	1200
622	20231124	100900	144656660	13100	13100	13100	13100	0
623	20231124	100800	144656660	13100	13100	13100	13100	0
624	20231124	100700	144656660	13100	13110	13110	13060	573
625	20231124	100600	137164530	13130	13130	13130	13130	13
626	20231124	100500	136993840	13140	13140	13140	13140	13
627	20231124	100400	136823020	13130	13120	13130	13120	62
628	20231124	100300	136009380	13120	13120	13120	13120	2
629	20231124	100200	135983140	13110	13110	13110	13110	0
630	20231124	100100	135983140	13110	13110	13110	13110	75
631	20231124	100000	134999890	13110	13110	13110	13110	11
632	20231124	095900	134855680	13120	13120	13120	13120	80
633	20231124	095800	133806080	13120	13120	13120	13120	98
634	20231124	095700	132520320	13120	13100	13120	13100	23
635	20231124	095600	132218970	13100	13100	13100	13100	40
636	20231124	095500	131694970	13100	13100	13120	13100	51
637	20231124	095400	131026850	13100	13120	13120	13100	94
638	20231124	095300	129795430	13100	13100	13100	13100	50
639	20231124	095200	129140430	13120	13130	13130	13120	92
640	20231124	095100	127933120	13130	13130	13130	13130	20
641	20231124	095000	127670520	13130	13130	13130	13120	261
642	20231124	094900	124245590	13140	13140	13140	13140	1
643	20231124	094800	124232450	13120	13140	13140	13120	316
644	20231124	094700	120084650	13150	13140	13150	13140	133
645	20231124	094600	118336580	13150	13150	13150	13150	1
646	20231124	094500	118323430	13150	13150	13150	13150	0
647	20231124	094400	118323430	13150	13150	13150	13150	0
648	20231124	094300	118323430	13150	13150	13150	13150	111
649	20231124	094200	116863780	13140	13140	13140	13140	16
650	20231124	094100	116653540	13140	13140	13140	13140	10
651	20231124	094000	116522140	13140	13150	13150	13140	52
652	20231124	093900	115838840	13150	13150	13150	13150	2
653	20231124	093800	115812540	13160	13160	13160	13160	0
654	20231124	093700	115812540	13160	13170	13170	13130	72
655	20231124	093600	114864550	13170	13160	13170	13160	481
656	20231124	093500	108532000	13120	13120	13120	13120	3
657	20231124	093400	108492640	13160	13160	13160	13120	292
658	20231124	093300	104650120	13160	13160	13160	13160	1
659	20231124	093200	104636960	13170	13170	13170	13170	0
660	20231124	093100	104636960	13170	13120	13170	13120	1236
661	20231124	093000	88403810	13120	13140	13140	13120	11
662	20231124	092900	88259450	13140	13110	13140	13100	781
663	20231124	092800	78017940	13110	13100	13110	13100	102
664	20231124	092700	76680740	13100	13070	13100	13060	42
665	20231124	092600	76131480	13080	13060	13080	13060	812
666	20231124	092500	65513850	13050	13050	13060	13050	193
667	20231124	092400	62994200	13050	13060	13060	13050	72
668	20231124	092300	62054050	13070	13060	13070	13060	2
669	20231124	092200	62027920	13070	13070	13070	13070	0
670	20231124	092100	62027920	13070	13070	13070	13060	292
671	20231124	092000	58212450	13070	13070	13070	13070	50
672	20231124	091900	57558950	13070	13110	13110	13070	105
673	20231124	091800	56186400	13110	13100	13110	13100	31
674	20231124	091700	55780290	13110	13110	13110	13050	176
675	20231124	091600	53477260	13110	13110	13110	13110	0
676	20231124	091500	53477260	13110	13110	13110	13110	11
677	20231124	091400	53333050	13110	13060	13110	13050	365
678	20231124	091300	48560580	13060	13110	13110	13060	433
679	20231124	091200	42898570	13120	13120	13120	13120	21
680	20231124	091100	42623050	13130	13130	13130	13130	8
681	20231124	091000	42518010	13130	13130	13130	13130	16
682	20231124	090900	42307930	13130	13130	13130	13130	106
683	20231124	090800	40916150	13130	13140	13140	13130	233
684	20231124	090700	37855530	13140	13130	13140	13130	68
685	20231124	090600	36962590	13130	13130	13130	13130	401
686	20231124	090500	31697460	13130	13070	13130	13060	200
687	20231124	090400	29082420	13070	13070	13070	13070	500
688	20231124	090300	22547420	13070	13090	13090	13070	584
689	20231124	090200	14910160	13070	13160	13180	13070	686
690	20231124	090100	5923950	13160	13170	13170	13160	122
691	20231124	090000	4317320	13170	13160	13170	13160	328