KissMeData/200470/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	203100	238983425	2710	2710	2710	2710	1108
3	20231124	203000	238983425	2710	2710	2710	2710	0
4	20231124	202900	238983425	2710	2710	2710	2710	0
5	20231124	202800	238983425	2710	2710	2710	2710	0
6	20231124	202700	238983425	2710	2710	2710	2710	0
7	20231124	202600	238983425	2710	2710	2710	2710	0
8	20231124	202500	238983425	2710	2710	2710	2710	0
9	20231124	202400	238983425	2710	2710	2710	2710	0
10	20231124	202300	238983425	2710	2710	2710	2710	0
11	20231124	202200	238983425	2710	2710	2710	2710	0
12	20231124	202100	238983425	2710	2710	2710	2710	0
13	20231124	202000	238983425	2710	2710	2710	2710	0
14	20231124	201900	238983425	2710	2710	2710	2710	0
15	20231124	201800	238983425	2710	2710	2710	2710	0
16	20231124	201700	238983425	2710	2710	2710	2710	0
17	20231124	201600	238983425	2710	2710	2710	2710	0
18	20231124	201500	238983425	2710	2710	2710	2710	0
19	20231124	201400	238983425	2710	2710	2710	2710	0
20	20231124	201300	238983425	2710	2710	2710	2710	0
21	20231124	201200	238983425	2710	2710	2710	2710	0
22	20231124	201100	238983425	2710	2710	2710	2710	0
23	20231124	201000	238983425	2710	2710	2710	2710	0
24	20231124	200900	238983425	2710	2710	2710	2710	0
25	20231124	200800	238983425	2710	2710	2710	2710	0
26	20231124	200700	238983425	2710	2710	2710	2710	0
27	20231124	200600	238983425	2710	2710	2710	2710	0
28	20231124	200500	238983425	2710	2710	2710	2710	0
29	20231124	200400	238983425	2710	2710	2710	2710	0
30	20231124	200300	238983425	2710	2710	2710	2710	0
31	20231124	200200	238983425	2710	2710	2710	2710	0
32	20231124	200100	238983425	2710	2710	2710	2710	1108
33	20231124	200000	238983425	2710	2710	2710	2710	0
34	20231124	195900	238983425	2710	2710	2710	2710	0
35	20231124	195800	238983425	2710	2710	2710	2710	0
36	20231124	195700	238983425	2710	2710	2710	2710	0
37	20231124	195600	238983425	2710	2710	2710	2710	0
38	20231124	195500	238983425	2710	2710	2710	2710	0
39	20231124	195400	238983425	2710	2710	2710	2710	0
40	20231124	195300	238983425	2710	2710	2710	2710	0
41	20231124	195200	238983425	2710	2710	2710	2710	0
42	20231124	195100	238983425	2710	2710	2710	2710	0
43	20231124	195000	238983425	2710	2710	2710	2710	0
44	20231124	194900	238983425	2710	2710	2710	2710	0
45	20231124	194800	238983425	2710	2710	2710	2710	0
46	20231124	194700	238983425	2710	2710	2710	2710	0
47	20231124	194600	238983425	2710	2710	2710	2710	0
48	20231124	194500	238983425	2710	2710	2710	2710	0
49	20231124	194400	238983425	2710	2710	2710	2710	0
50	20231124	194300	238983425	2710	2710	2710	2710	0
51	20231124	194200	238983425	2710	2710	2710	2710	0
52	20231124	194100	238983425	2710	2710	2710	2710	0
53	20231124	194000	238983425	2710	2710	2710	2710	0
54	20231124	193900	238983425	2710	2710	2710	2710	0
55	20231124	193800	238983425	2710	2710	2710	2710	0
56	20231124	193700	238983425	2710	2710	2710	2710	0
57	20231124	193600	238983425	2710	2710	2710	2710	0
58	20231124	193500	238983425	2710	2710	2710	2710	0
59	20231124	193400	238983425	2710	2710	2710	2710	0
60	20231124	193300	238983425	2710	2710	2710	2710	0
61	20231124	193200	238983425	2710	2710	2710	2710	0
62	20231124	193100	238983425	2710	2710	2710	2710	1108
63	20231124	193000	238983425	2710	2710	2710	2710	0
64	20231124	192900	238983425	2710	2710	2710	2710	0
65	20231124	192800	238983425	2710	2710	2710	2710	0
66	20231124	192700	238983425	2710	2710	2710	2710	0
67	20231124	192600	238983425	2710	2710	2710	2710	0
68	20231124	192500	238983425	2710	2710	2710	2710	0
69	20231124	192400	238983425	2710	2710	2710	2710	0
70	20231124	192300	238983425	2710	2710	2710	2710	0
71	20231124	192200	238983425	2710	2710	2710	2710	0
72	20231124	192100	238983425	2710	2710	2710	2710	0
73	20231124	192000	238983425	2710	2710	2710	2710	0
74	20231124	191900	238983425	2710	2710	2710	2710	0
75	20231124	191800	238983425	2710	2710	2710	2710	0
76	20231124	191700	238983425	2710	2710	2710	2710	0
77	20231124	191600	238983425	2710	2710	2710	2710	0
78	20231124	191500	238983425	2710	2710	2710	2710	0
79	20231124	191400	238983425	2710	2710	2710	2710	0
80	20231124	191300	238983425	2710	2710	2710	2710	0
81	20231124	191200	238983425	2710	2710	2710	2710	0
82	20231124	191100	238983425	2710	2710	2710	2710	0
83	20231124	191000	238983425	2710	2710	2710	2710	0
84	20231124	190900	238983425	2710	2710	2710	2710	0
85	20231124	190800	238983425	2710	2710	2710	2710	0
86	20231124	190700	238983425	2710	2710	2710	2710	0
87	20231124	190600	238983425	2710	2710	2710	2710	0
88	20231124	190500	238983425	2710	2710	2710	2710	0
89	20231124	190400	238983425	2710	2710	2710	2710	0
90	20231124	190300	238983425	2710	2710	2710	2710	0
91	20231124	190200	238983425	2710	2710	2710	2710	0
92	20231124	190100	238983425	2710	2710	2710	2710	1108
93	20231124	190000	238983425	2710	2710	2710	2710	0
94	20231124	185900	238983425	2710	2710	2710	2710	0
95	20231124	185800	238983425	2710	2710	2710	2710	0
96	20231124	185700	238983425	2710	2710	2710	2710	0
97	20231124	185600	238983425	2710	2710	2710	2710	0
98	20231124	185500	238983425	2710	2710	2710	2710	0
99	20231124	185400	238983425	2710	2710	2710	2710	0
100	20231124	185300	238983425	2710	2710	2710	2710	0
101	20231124	185200	238983425	2710	2710	2710	2710	0
102	20231124	185100	238983425	2710	2710	2710	2710	0
103	20231124	185000	238983425	2710	2710	2710	2710	0
104	20231124	184900	238983425	2710	2710	2710	2710	0
105	20231124	184800	238983425	2710	2710	2710	2710	0
106	20231124	184700	238983425	2710	2710	2710	2710	0
107	20231124	184600	238983425	2710	2710	2710	2710	0
108	20231124	184500	238983425	2710	2710	2710	2710	0
109	20231124	184400	238983425	2710	2710	2710	2710	0
110	20231124	184300	238983425	2710	2710	2710	2710	0
111	20231124	184200	238983425	2710	2710	2710	2710	0
112	20231124	184100	238983425	2710	2710	2710	2710	0
113	20231124	184000	238983425	2710	2710	2710	2710	0
114	20231124	183900	238983425	2710	2710	2710	2710	0
115	20231124	183800	238983425	2710	2710	2710	2710	0
116	20231124	183700	238983425	2710	2710	2710	2710	0
117	20231124	183600	238983425	2710	2710	2710	2710	0
118	20231124	183500	238983425	2710	2710	2710	2710	0
119	20231124	183400	238983425	2710	2710	2710	2710	0
120	20231124	183300	238983425	2710	2710	2710	2710	0
121	20231124	183200	238983425	2710	2710	2710	2710	0
122	20231124	183100	238983425	2710	2710	2710	2710	1108
123	20231124	183000	238983425	2710	2710	2710	2710	0
124	20231124	182900	238983425	2710	2710	2710	2710	0
125	20231124	182800	238983425	2710	2710	2710	2710	0
126	20231124	182700	238983425	2710	2710	2710	2710	0
127	20231124	182600	238983425	2710	2710	2710	2710	0
128	20231124	182500	238983425	2710	2710	2710	2710	0
129	20231124	182400	238983425	2710	2710	2710	2710	0
130	20231124	182300	238983425	2710	2710	2710	2710	0
131	20231124	182200	238983425	2710	2710	2710	2710	0
132	20231124	182100	238983425	2710	2710	2710	2710	0
133	20231124	182000	238983425	2710	2710	2710	2710	0
134	20231124	181900	238983425	2710	2710	2710	2710	0
135	20231124	181800	238983425	2710	2710	2710	2710	0
136	20231124	181700	238983425	2710	2710	2710	2710	0
137	20231124	181600	238983425	2710	2710	2710	2710	0
138	20231124	181500	238983425	2710	2710	2710	2710	0
139	20231124	181400	238983425	2710	2710	2710	2710	0
140	20231124	181300	238983425	2710	2710	2710	2710	0
141	20231124	181200	238983425	2710	2710	2710	2710	0
142	20231124	181100	238983425	2710	2710	2710	2710	0
143	20231124	181000	238983425	2710	2710	2710	2710	0
144	20231124	180900	238983425	2710	2710	2710	2710	0
145	20231124	180800	238983425	2710	2710	2710	2710	0
146	20231124	180700	238983425	2710	2710	2710	2710	0
147	20231124	180600	238983425	2710	2710	2710	2710	0
148	20231124	180500	238983425	2710	2710	2710	2710	0
149	20231124	180400	238983425	2710	2710	2710	2710	0
150	20231124	180300	238983425	2710	2710	2710	2710	0
151	20231124	180200	238983425	2710	2710	2710	2710	0
152	20231124	180100	238983425	2710	2710	2710	2710	1108
153	20231124	180000	238983425	2710	2710	2710	2710	0
154	20231124	175900	238983425	2710	2710	2710	2710	0
155	20231124	175800	238983425	2710	2710	2710	2710	0
156	20231124	175700	238983425	2710	2710	2710	2710	0
157	20231124	175600	238983425	2710	2710	2710	2710	0
158	20231124	175500	238983425	2710	2710	2710	2710	0
159	20231124	175400	238983425	2710	2710	2710	2710	0
160	20231124	175300	238983425	2710	2710	2710	2710	0
161	20231124	175200	238983425	2710	2710	2710	2710	0
162	20231124	175100	238983425	2710	2710	2710	2710	0
163	20231124	175000	238983425	2710	2710	2710	2710	0
164	20231124	174900	238983425	2710	2710	2710	2710	0
165	20231124	174800	238983425	2710	2710	2710	2710	0
166	20231124	174700	238983425	2710	2710	2710	2710	0
167	20231124	174600	238983425	2710	2710	2710	2710	0
168	20231124	174500	238983425	2710	2710	2710	2710	0
169	20231124	174400	238983425	2710	2710	2710	2710	0
170	20231124	174300	238983425	2710	2710	2710	2710	0
171	20231124	174200	238983425	2710	2710	2710	2710	0
172	20231124	174100	238983425	2710	2710	2710	2710	0
173	20231124	174000	238983425	2710	2710	2710	2710	0
174	20231124	173900	238983425	2710	2710	2710	2710	0
175	20231124	173800	238983425	2710	2710	2710	2710	0
176	20231124	173700	238983425	2710	2710	2710	2710	0
177	20231124	173600	238983425	2710	2710	2710	2710	0
178	20231124	173500	238983425	2710	2710	2710	2710	0
179	20231124	173400	238983425	2710	2710	2710	2710	0
180	20231124	173300	238983425	2710	2710	2710	2710	0
181	20231124	173200	238983425	2710	2710	2710	2710	0
182	20231124	173100	238983425	2710	2710	2710	2710	1108
183	20231124	173000	238983425	2710	2710	2710	2710	0
184	20231124	172900	238983425	2710	2710	2710	2710	0
185	20231124	172800	238983425	2710	2710	2710	2710	0
186	20231124	172700	238983425	2710	2710	2710	2710	0
187	20231124	172600	238983425	2710	2710	2710	2710	0
188	20231124	172500	238983425	2710	2710	2710	2710	0
189	20231124	172400	238983425	2710	2710	2710	2710	0
190	20231124	172300	238983425	2710	2710	2710	2710	0
191	20231124	172200	238983425	2710	2710	2710	2710	0
192	20231124	172100	238983425	2710	2710	2710	2710	0
193	20231124	172000	238983425	2710	2710	2710	2710	0
194	20231124	171900	238983425	2710	2710	2710	2710	0
195	20231124	171800	238983425	2710	2710	2710	2710	0
196	20231124	171700	238983425	2710	2710	2710	2710	0
197	20231124	171600	238983425	2710	2710	2710	2710	0
198	20231124	171500	238983425	2710	2710	2710	2710	0
199	20231124	171400	238983425	2710	2710	2710	2710	0
200	20231124	171300	238983425	2710	2710	2710	2710	0
201	20231124	171200	238983425	2710	2710	2710	2710	0
202	20231124	171100	238983425	2710	2710	2710	2710	0
203	20231124	171000	238983425	2710	2710	2710	2710	0
204	20231124	170900	238983425	2710	2710	2710	2710	0
205	20231124	170800	238983425	2710	2710	2710	2710	0
206	20231124	170700	238983425	2710	2710	2710	2710	0
207	20231124	170600	238983425	2710	2710	2710	2710	0
208	20231124	170500	238983425	2710	2710	2710	2710	0
209	20231124	170400	238983425	2710	2710	2710	2710	0
210	20231124	170300	238983425	2710	2710	2710	2710	0
211	20231124	170200	238983425	2710	2710	2710	2710	0
212	20231124	170100	238983425	2710	2710	2710	2710	1108
213	20231124	170000	238983425	2710	2710	2710	2710	0
214	20231124	165900	238983425	2710	2710	2710	2710	0
215	20231124	165800	238983425	2710	2710	2710	2710	0
216	20231124	165700	238983425	2710	2710	2710	2710	0
217	20231124	165600	238983425	2710	2710	2710	2710	0
218	20231124	165500	238983425	2710	2710	2710	2710	0
219	20231124	165400	238983425	2710	2710	2710	2710	0
220	20231124	165300	238983425	2710	2710	2710	2710	0
221	20231124	165200	238983425	2710	2710	2710	2710	0
222	20231124	165100	238983425	2710	2710	2710	2710	0
223	20231124	165000	238983425	2710	2710	2710	2710	0
224	20231124	164900	238983425	2710	2710	2710	2710	0
225	20231124	164800	238983425	2710	2710	2710	2710	0
226	20231124	164700	238983425	2710	2710	2710	2710	0
227	20231124	164600	238983425	2710	2710	2710	2710	0
228	20231124	164500	238983425	2710	2710	2710	2710	0
229	20231124	164400	238983425	2710	2710	2710	2710	0
230	20231124	164300	238983425	2710	2710	2710	2710	0
231	20231124	164200	238983425	2710	2710	2710	2710	0
232	20231124	164100	238983425	2710	2710	2710	2710	0
233	20231124	164000	238983425	2710	2710	2710	2710	0
234	20231124	163900	238983425	2710	2710	2710	2710	0
235	20231124	163800	238983425	2710	2710	2710	2710	0
236	20231124	163700	238983425	2710	2710	2710	2710	0
237	20231124	163600	238983425	2710	2710	2710	2710	0
238	20231124	163500	238983425	2710	2710	2710	2710	0
239	20231124	163400	238983425	2710	2710	2710	2710	0
240	20231124	163300	238983425	2710	2710	2710	2710	0
241	20231124	163200	238983425	2710	2710	2710	2710	0
242	20231124	163100	238983425	2710	2710	2710	2710	1108
243	20231124	163000	238983425	2710	2710	2710	2710	0
244	20231124	162900	238983425	2710	2710	2710	2710	0
245	20231124	162800	238983425	2710	2710	2710	2710	0
246	20231124	162700	238983425	2710	2710	2710	2710	0
247	20231124	162600	238983425	2710	2710	2710	2710	0
248	20231124	162500	238983425	2710	2710	2710	2710	0
249	20231124	162400	238983425	2710	2710	2710	2710	0
250	20231124	162300	238983425	2710	2710	2710	2710	0
251	20231124	162200	238983425	2710	2710	2710	2710	0
252	20231124	162100	238983425	2710	2710	2710	2710	0
253	20231124	162000	238983425	2710	2710	2710	2710	0
254	20231124	161900	238983425	2710	2710	2710	2710	0
255	20231124	161800	238983425	2710	2710	2710	2710	0
256	20231124	161700	238983425	2710	2710	2710	2710	0
257	20231124	161600	238983425	2710	2710	2710	2710	0
258	20231124	161500	238983425	2710	2710	2710	2710	0
259	20231124	161400	238983425	2710	2710	2710	2710	0
260	20231124	161300	238983425	2710	2710	2710	2710	0
261	20231124	161200	238983425	2710	2710	2710	2710	0
262	20231124	161100	238983425	2710	2710	2710	2710	0
263	20231124	161000	238983425	2710	2710	2710	2710	0
264	20231124	160900	238983425	2710	2710	2710	2710	0
265	20231124	160800	238983425	2710	2710	2710	2710	0
266	20231124	160700	238983425	2710	2710	2710	2710	0
267	20231124	160600	238983425	2710	2710	2710	2710	0
268	20231124	160500	238983425	2710	2710	2710	2710	0
269	20231124	160400	238983425	2710	2710	2710	2710	0
270	20231124	160300	238983425	2710	2710	2710	2710	0
271	20231124	160200	238983425	2710	2710	2710	2710	0
272	20231124	160100	238983425	2710	2710	2710	2710	1108
273	20231124	160000	238983425	2710	2710	2710	2710	0
274	20231124	155900	238983425	2710	2710	2710	2710	0
275	20231124	155800	238983425	2710	2710	2710	2710	0
276	20231124	155700	238983425	2710	2710	2710	2710	0
277	20231124	155600	238983425	2710	2710	2710	2710	0
278	20231124	155500	238983425	2710	2710	2710	2710	0
279	20231124	155400	238983425	2710	2710	2710	2710	0
280	20231124	155300	238983425	2710	2710	2710	2710	0
281	20231124	155200	238983425	2710	2710	2710	2710	0
282	20231124	155100	238983425	2710	2710	2710	2710	0
283	20231124	155000	238983425	2710	2710	2710	2710	0
284	20231124	154900	238983425	2710	2710	2710	2710	0
285	20231124	154800	238983425	2710	2710	2710	2710	0
286	20231124	154700	238983425	2710	2710	2710	2710	0
287	20231124	154600	238983425	2710	2710	2710	2710	0
288	20231124	154500	238983425	2710	2710	2710	2710	0
289	20231124	154400	238983425	2710	2710	2710	2710	0
290	20231124	154300	238983425	2710	2710	2710	2710	0
291	20231124	154200	238983425	2710	2710	2710	2710	0
292	20231124	154100	238983425	2710	2710	2710	2710	0
293	20231124	154000	238983425	2710	2710	2710	2710	0
294	20231124	153900	238983425	2710	2710	2710	2710	0
295	20231124	153800	238983425	2710	2710	2710	2710	0
296	20231124	153700	238983425	2710	2710	2710	2710	0
297	20231124	153600	238983425	2710	2710	2710	2710	0
298	20231124	153500	238983425	2710	2710	2710	2710	0
299	20231124	153400	238983425	2710	2710	2710	2710	0
300	20231124	153300	238983425	2710	2710	2710	2710	0
301	20231124	153200	238983425	2710	2710	2710	2710	0
302	20231124	153100	238983425	2710	2710	2710	2710	1108
303	20231124	153000	238983425	2710	2710	2710	2710	1108
304	20231124	152900	235980745	2730	2730	2730	2730	0
305	20231124	152800	235980745	2730	2730	2730	2730	0
306	20231124	152700	235980745	2730	2730	2730	2730	0
307	20231124	152600	235980745	2730	2730	2730	2730	0
308	20231124	152500	235980745	2730	2730	2730	2730	0
309	20231124	152400	235980745	2730	2730	2730	2730	0
310	20231124	152300	235980745	2730	2730	2730	2730	0
311	20231124	152200	235980745	2730	2730	2730	2730	0
312	20231124	152100	235980745	2730	2730	2730	2730	0
313	20231124	152000	235980745	2730	2730	2730	2730	0
314	20231124	151900	235980745	2730	2700	2730	2700	551
315	20231124	151800	234483000	2700	2705	2705	2700	353
316	20231124	151700	233529850	2705	2705	2705	2705	14
317	20231124	151600	233491980	2700	2705	2705	2700	406
318	20231124	151500	232395730	2705	2705	2705	2705	0
319	20231124	151400	232395730	2705	2705	2705	2705	5
320	20231124	151300	232382205	2700	2695	2700	2695	1219
321	20231124	151200	229093155	2695	2695	2695	2695	728
322	20231124	151100	227131195	2695	2700	2700	2695	317
323	20231124	151000	226275315	2700	2695	2700	2695	645
324	20231124	150900	224536840	2700	2700	2700	2700	213
325	20231124	150800	223961740	2695	2695	2695	2695	31
326	20231124	150700	223878195	2695	2695	2695	2695	0
327	20231124	150600	223878195	2695	2700	2700	2695	1350
328	20231124	150500	220239445	2700	2700	2700	2700	13
329	20231124	150400	220204345	2695	2700	2700	2695	84
330	20231124	150300	219977575	2700	2700	2700	2695	595
331	20231124	150200	218373580	2700	2705	2705	2700	5093
332	20231124	150100	204622430	2700	2705	2705	2700	1830
333	20231124	150000	199681330	2705	2705	2705	2705	313
334	20231124	145900	198834665	2705	2705	2705	2705	950
335	20231124	145800	196264915	2705	2705	2705	2705	251
336	20231124	145700	195585960	2705	2710	2710	2705	87
337	20231124	145600	195350200	2710	2715	2715	2710	154
338	20231124	145500	194932750	2715	2715	2715	2715	1
339	20231124	145400	194930035	2710	2710	2710	2710	200
340	20231124	145300	194388035	2720	2720	2720	2720	0
341	20231124	145200	194388035	2720	2720	2720	2710	702
342	20231124	145100	192485595	2710	2710	2710	2710	300
343	20231124	145000	191672595	2720	2720	2720	2720	0
344	20231124	144900	191672595	2720	2720	2720	2720	0
345	20231124	144800	191672595	2720	2710	2720	2710	2
346	20231124	144700	191667165	2720	2720	2720	2720	0
347	20231124	144600	191667165	2720	2720	2720	2720	0
348	20231124	144500	191667165	2720	2720	2720	2720	0
349	20231124	144400	191667165	2720	2720	2720	2720	10
350	20231124	144300	191639965	2720	2710	2720	2710	101
351	20231124	144200	191366245	2720	2720	2720	2720	0
352	20231124	144100	191366245	2720	2720	2720	2720	1
353	20231124	144000	191363525	2705	2705	2705	2705	200
354	20231124	143900	190822525	2705	2705	2705	2705	200
355	20231124	143800	190281525	2720	2720	2720	2720	1
356	20231124	143700	190278805	2705	2705	2705	2705	0
357	20231124	143600	190278805	2705	2705	2705	2705	0
358	20231124	143500	190278805	2705	2715	2715	2705	9115
359	20231124	143400	165594780	2720	2720	2720	2720	0
360	20231124	143300	165594780	2720	2720	2720	2720	0
361	20231124	143200	165594780	2720	2720	2720	2720	0
362	20231124	143100	165594780	2720	2720	2720	2720	0
363	20231124	143000	165594780	2720	2720	2720	2720	117
364	20231124	142900	165276540	2715	2715	2715	2715	0
365	20231124	142800	165276540	2715	2715	2715	2715	1
366	20231124	142700	165273825	2715	2715	2715	2715	0
367	20231124	142600	165273825	2715	2715	2715	2715	2
368	20231124	142500	165268395	2715	2715	2715	2715	0
369	20231124	142400	165268395	2715	2715	2715	2715	2
370	20231124	142300	165262965	2710	2710	2710	2710	0
371	20231124	142200	165262965	2710	2710	2710	2710	0
372	20231124	142100	165262965	2710	2710	2710	2710	0
373	20231124	142000	165262965	2710	2710	2710	2710	0
374	20231124	141900	165262965	2710	2710	2710	2710	830
375	20231124	141800	163013665	2710	2710	2710	2710	2486
376	20231124	141700	156276605	2720	2720	2720	2720	0
377	20231124	141600	156276605	2720	2710	2720	2710	1200
378	20231124	141500	153022605	2710	2720	2720	2710	9112
379	20231124	141400	128312330	2730	2730	2730	2730	0
380	20231124	141300	128312330	2730	2730	2730	2730	0
381	20231124	141200	128312330	2730	2730	2730	2730	1
382	20231124	141100	128309600	2715	2715	2715	2715	0
383	20231124	141000	128309600	2715	2715	2715	2715	800
384	20231124	140900	126137600	2730	2720	2730	2720	2
385	20231124	140800	126132150	2720	2720	2720	2720	1000
386	20231124	140700	123412150	2720	2720	2720	2720	1
387	20231124	140600	123409430	2725	2725	2725	2725	0
388	20231124	140500	123409430	2725	2725	2725	2725	100
389	20231124	140400	123136930	2730	2720	2730	2715	2501
390	20231124	140300	116345370	2730	2725	2730	2720	699
391	20231124	140200	114441655	2725	2725	2725	2725	0
392	20231124	140100	114441655	2725	2725	2725	2725	1
393	20231124	140000	114438930	2730	2730	2730	2730	0
394	20231124	135900	114438930	2730	2730	2730	2730	1
395	20231124	135800	114436200	2725	2725	2725	2725	21
396	20231124	135700	114378975	2720	2720	2720	2720	150
397	20231124	135600	113970975	2725	2725	2725	2725	0
398	20231124	135500	113970975	2725	2725	2725	2725	0
399	20231124	135400	113970975	2725	2720	2725	2720	37
400	20231124	135300	113870330	2720	2730	2730	2720	2602
401	20231124	135200	106779815	2735	2735	2735	2735	0
402	20231124	135100	106779815	2735	2735	2735	2735	0
403	20231124	135000	106779815	2735	2735	2735	2735	0
404	20231124	134900	106779815	2735	2735	2735	2735	0
405	20231124	134800	106779815	2735	2735	2735	2735	0
406	20231124	134700	106779815	2735	2735	2735	2735	1
407	20231124	134600	106777080	2735	2735	2735	2735	26
408	20231124	134500	106705970	2735	2735	2735	2735	0
409	20231124	134400	106705970	2735	2735	2735	2735	1
410	20231124	134300	106703235	2735	2735	2735	2735	0
411	20231124	134200	106703235	2735	2735	2735	2735	0
412	20231124	134100	106703235	2735	2735	2735	2735	0
413	20231124	134000	106703235	2735	2735	2735	2735	0
414	20231124	133900	106703235	2735	2735	2735	2735	0
415	20231124	133800	106703235	2735	2735	2735	2735	25
416	20231124	133700	106634860	2735	2735	2735	2735	0
417	20231124	133600	106634860	2735	2735	2735	2735	219
418	20231124	133500	106035895	2735	2735	2735	2735	0
419	20231124	133400	106035895	2735	2730	2735	2730	1053
420	20231124	133300	103161200	2730	2730	2730	2730	5
421	20231124	133200	103147550	2730	2735	2735	2730	1331
422	20231124	133100	99513895	2735	2735	2735	2730	487
423	20231124	133000	98184080	2735	2735	2735	2735	0
424	20231124	132900	98184080	2735	2730	2735	2730	566
425	20231124	132800	96638895	2730	2730	2730	2730	0
426	20231124	132700	96638895	2730	2735	2735	2730	214
427	20231124	132600	96054670	2735	2735	2735	2735	0
428	20231124	132500	96054670	2735	2735	2735	2735	0
429	20231124	132400	96054670	2735	2735	2735	2735	0
430	20231124	132300	96054670	2735	2735	2735	2735	0
431	20231124	132200	96054670	2735	2735	2735	2735	0
432	20231124	132100	96054670	2735	2735	2735	2735	1294
433	20231124	132000	92515580	2740	2740	2740	2740	0
434	20231124	131900	92515580	2740	2740	2740	2740	0
435	20231124	131800	92515580	2740	2740	2740	2740	1
436	20231124	131700	92512840	2735	2735	2735	2735	200
437	20231124	131600	91965840	2735	2735	2735	2735	0
438	20231124	131500	91965840	2735	2735	2735	2735	30
439	20231124	131400	91883790	2735	2735	2735	2735	0
440	20231124	131300	91883790	2735	2735	2735	2735	0
441	20231124	131200	91883790	2735	2735	2735	2735	0
442	20231124	131100	91883790	2735	2735	2735	2735	0
443	20231124	131000	91883790	2735	2735	2735	2735	0
444	20231124	130900	91883790	2735	2735	2735	2735	0
445	20231124	130800	91883790	2735	2735	2735	2735	0
446	20231124	130700	91883790	2735	2735	2735	2735	0
447	20231124	130600	91883790	2735	2735	2735	2735	0
448	20231124	130500	91883790	2735	2735	2735	2735	1
449	20231124	130400	91881055	2735	2735	2735	2735	51
450	20231124	130300	91741570	2740	2740	2740	2740	1
451	20231124	130200	91738830	2735	2735	2735	2735	0
452	20231124	130100	91738830	2735	2735	2735	2735	0
453	20231124	130000	91738830	2735	2735	2735	2735	0
454	20231124	125900	91738830	2735	2735	2735	2735	0
455	20231124	125800	91738830	2735	2735	2735	2735	0
456	20231124	125700	91738830	2735	2735	2735	2735	0
457	20231124	125600	91738830	2735	2735	2735	2735	0
458	20231124	125500	91738830	2735	2735	2735	2735	0
459	20231124	125400	91738830	2735	2735	2735	2735	0
460	20231124	125300	91738830	2735	2735	2735	2735	288
461	20231124	125200	90951150	2740	2740	2740	2740	0
462	20231124	125100	90951150	2740	2740	2740	2740	1
463	20231124	125000	90948410	2735	2735	2735	2735	0
464	20231124	124900	90948410	2735	2735	2735	2735	638
465	20231124	124800	89203480	2740	2740	2740	2740	0
466	20231124	124700	89203480	2740	2740	2740	2740	0
467	20231124	124600	89203480	2740	2740	2740	2740	0
468	20231124	124500	89203480	2740	2740	2740	2740	0
469	20231124	124400	89203480	2740	2740	2740	2740	10
470	20231124	124300	89176080	2740	2740	2740	2740	0
471	20231124	124200	89176080	2740	2740	2740	2740	0
472	20231124	124100	89176080	2740	2740	2740	2740	0
473	20231124	124000	89176080	2740	2740	2740	2740	0
474	20231124	123900	89176080	2740	2740	2740	2740	0
475	20231124	123800	89176080	2740	2740	2740	2740	0
476	20231124	123700	89176080	2740	2740	2740	2740	0
477	20231124	123600	89176080	2740	2740	2740	2740	0
478	20231124	123500	89176080	2740	2740	2740	2740	0
479	20231124	123400	89176080	2740	2740	2740	2740	0
480	20231124	123300	89176080	2740	2740	2740	2740	0
481	20231124	123200	89176080	2740	2740	2740	2740	0
482	20231124	123100	89176080	2740	2740	2740	2740	0
483	20231124	123000	89176080	2740	2740	2740	2740	0
484	20231124	122900	89176080	2740	2740	2740	2740	0
485	20231124	122800	89176080	2740	2740	2740	2740	1
486	20231124	122700	89173340	2740	2740	2740	2740	500
487	20231124	122600	87803340	2740	2740	2740	2740	0
488	20231124	122500	87803340	2740	2740	2740	2740	2000
489	20231124	122400	82323340	2740	2740	2740	2740	0
490	20231124	122300	82323340	2740	2740	2740	2740	0
491	20231124	122200	82323340	2740	2740	2740	2740	0
492	20231124	122100	82323340	2740	2740	2740	2740	10
493	20231124	122000	82295940	2740	2740	2740	2740	1
494	20231124	121900	82293200	2740	2740	2740	2740	0
495	20231124	121800	82293200	2740	2740	2740	2740	0
496	20231124	121700	82293200	2740	2740	2740	2740	0
497	20231124	121600	82293200	2740	2740	2740	2740	0
498	20231124	121500	82293200	2740	2740	2740	2740	0
499	20231124	121400	82293200	2740	2740	2740	2740	0
500	20231124	121300	82293200	2740	2740	2740	2740	0
501	20231124	121200	82293200	2740	2740	2740	2740	0
502	20231124	121100	82293200	2740	2740	2740	2740	300
503	20231124	121000	81471200	2740	2735	2740	2735	251
504	20231124	120900	80784215	2740	2740	2740	2740	431
505	20231124	120800	79603275	2735	2735	2735	2735	3288
506	20231124	120700	70610595	2740	2740	2740	2740	1012
507	20231124	120600	67837715	2745	2745	2745	2745	1
508	20231124	120500	67834970	2740	2740	2740	2740	100
509	20231124	120400	67560970	2745	2745	2745	2745	0
510	20231124	120300	67560970	2745	2745	2745	2745	1
511	20231124	120200	67558225	2740	2740	2740	2740	0
512	20231124	120100	67558225	2740	2740	2740	2740	0
513	20231124	120000	67558225	2740	2740	2740	2740	0
514	20231124	115900	67558225	2740	2740	2740	2740	0
515	20231124	115800	67558225	2740	2740	2740	2740	27
516	20231124	115700	67484245	2740	2740	2740	2740	0
517	20231124	115600	67484245	2740	2740	2740	2740	0
518	20231124	115500	67484245	2740	2740	2740	2740	0
519	20231124	115400	67484245	2740	2740	2740	2740	0
520	20231124	115300	67484245	2740	2740	2740	2740	50
521	20231124	115200	67347245	2745	2745	2745	2745	344
522	20231124	115100	66402965	2745	2745	2745	2745	0
523	20231124	115000	66402965	2745	2745	2745	2745	0
524	20231124	114900	66402965	2745	2745	2745	2745	0
525	20231124	114800	66402965	2745	2740	2745	2740	51
526	20231124	114700	66263220	2745	2745	2745	2745	0
527	20231124	114600	66263220	2745	2745	2745	2745	0
528	20231124	114500	66263220	2745	2745	2745	2745	0
529	20231124	114400	66263220	2745	2745	2745	2745	0
530	20231124	114300	66263220	2745	2745	2745	2745	1
531	20231124	114200	66260475	2745	2745	2745	2745	0
532	20231124	114100	66260475	2745	2740	2745	2740	395
533	20231124	114000	65177600	2735	2735	2735	2735	0
534	20231124	113900	65177600	2735	2735	2735	2735	0
535	20231124	113800	65177600	2735	2735	2735	2735	87
536	20231124	113700	64939655	2740	2740	2740	2740	0
537	20231124	113600	64939655	2740	2740	2740	2740	20
538	20231124	113500	64884855	2745	2745	2745	2745	3
539	20231124	113400	64876620	2745	2745	2745	2745	0
540	20231124	113300	64876620	2745	2745	2745	2745	0
541	20231124	113200	64876620	2745	2745	2745	2745	1
542	20231124	113100	64873875	2740	2740	2740	2740	495
543	20231124	113000	63517575	2740	2740	2740	2740	0
544	20231124	112900	63517575	2740	2740	2740	2740	0
545	20231124	112800	63517575	2740	2740	2740	2740	5
546	20231124	112700	63503875	2740	2740	2740	2740	0
547	20231124	112600	63503875	2740	2740	2740	2740	639
548	20231124	112500	61753015	2740	2740	2740	2740	1
549	20231124	112400	61750275	2735	2735	2735	2735	0
550	20231124	112300	61750275	2735	2735	2735	2735	0
551	20231124	112200	61750275	2735	2735	2735	2735	0
552	20231124	112100	61750275	2735	2735	2735	2735	0
553	20231124	112000	61750275	2735	2735	2735	2735	0
554	20231124	111900	61750275	2735	2735	2735	2735	0
555	20231124	111800	61750275	2735	2735	2735	2735	0
556	20231124	111700	61750275	2735	2735	2735	2735	0
557	20231124	111600	61750275	2735	2735	2735	2735	1218
558	20231124	111500	58419045	2745	2745	2745	2745	0
559	20231124	111400	58419045	2745	2740	2745	2740	5
560	20231124	111300	58405340	2745	2745	2745	2745	0
561	20231124	111200	58405340	2745	2745	2745	2745	0
562	20231124	111100	58405340	2745	2745	2745	2745	0
563	20231124	111000	58405340	2745	2745	2745	2745	0
564	20231124	110900	58405340	2745	2745	2745	2745	0
565	20231124	110800	58405340	2745	2745	2745	2745	0
566	20231124	110700	58405340	2745	2745	2745	2745	0
567	20231124	110600	58405340	2745	2745	2745	2745	0
568	20231124	110500	58405340	2745	2745	2745	2745	0
569	20231124	110400	58405340	2745	2745	2745	2745	1
570	20231124	110300	58402595	2735	2735	2735	2735	0
571	20231124	110200	58402595	2735	2735	2735	2735	0
572	20231124	110100	58402595	2735	2735	2735	2735	0
573	20231124	110000	58402595	2735	2735	2735	2735	0
574	20231124	105900	58402595	2735	2735	2735	2735	0
575	20231124	105800	58402595	2735	2735	2735	2735	832
576	20231124	105700	56127075	2740	2740	2740	2740	8
577	20231124	105600	56105155	2740	2740	2740	2740	500
578	20231124	105500	54735155	2740	2740	2740	2740	0
579	20231124	105400	54735155	2740	2745	2745	2740	14
580	20231124	105300	54696730	2740	2740	2740	2740	0
581	20231124	105200	54696730	2740	2740	2740	2740	264
582	20231124	105100	53973370	2745	2745	2745	2745	0
583	20231124	105000	53973370	2745	2745	2745	2745	100
584	20231124	104900	53698870	2745	2745	2745	2745	0
585	20231124	104800	53698870	2745	2745	2745	2745	0
586	20231124	104700	53698870	2745	2745	2745	2745	10
587	20231124	104600	53671420	2745	2745	2745	2745	0
588	20231124	104500	53671420	2745	2745	2745	2745	0
589	20231124	104400	53671420	2745	2745	2745	2745	0
590	20231124	104300	53671420	2745	2745	2745	2745	19
591	20231124	104200	53619265	2745	2745	2745	2745	0
592	20231124	104100	53619265	2745	2745	2745	2745	0
593	20231124	104000	53619265	2745	2745	2745	2745	0
594	20231124	103900	53619265	2745	2745	2745	2745	0
595	20231124	103800	53619265	2745	2735	2745	2735	415
596	20231124	103700	52484230	2735	2735	2735	2735	73
597	20231124	103600	52284575	2735	2735	2735	2735	0
598	20231124	103500	52284575	2735	2735	2735	2735	0
599	20231124	103400	52284575	2735	2735	2735	2735	0
600	20231124	103300	52284575	2735	2740	2740	2735	125
601	20231124	103200	51942190	2740	2740	2740	2740	0
602	20231124	103100	51942190	2740	2740	2740	2740	0
603	20231124	103000	51942190	2740	2740	2740	2740	0
604	20231124	102900	51942190	2740	2740	2740	2740	0
605	20231124	102800	51942190	2740	2740	2740	2740	0
606	20231124	102700	51942190	2740	2740	2740	2740	0
607	20231124	102600	51942190	2740	2740	2740	2740	0
608	20231124	102500	51942190	2740	2740	2740	2740	0
609	20231124	102400	51942190	2740	2740	2740	2740	1
610	20231124	102300	51939450	2745	2745	2745	2745	0
611	20231124	102200	51939450	2745	2745	2745	2745	0
612	20231124	102100	51939450	2745	2745	2745	2745	0
613	20231124	102000	51939450	2745	2745	2745	2745	0
614	20231124	101900	51939450	2745	2745	2745	2745	0
615	20231124	101800	51939450	2745	2745	2745	2745	0
616	20231124	101700	51939450	2745	2745	2745	2745	0
617	20231124	101600	51939450	2745	2745	2745	2745	1
618	20231124	101500	51936705	2740	2740	2740	2740	0
619	20231124	101400	51936705	2740	2740	2740	2740	40
620	20231124	101300	51827105	2745	2745	2745	2745	0
621	20231124	101200	51827105	2745	2745	2745	2745	0
622	20231124	101100	51827105	2745	2745	2745	2745	1
623	20231124	101000	51824360	2745	2745	2745	2745	51
624	20231124	100900	51684365	2730	2735	2735	2730	863
625	20231124	100800	49327485	2750	2750	2750	2750	0
626	20231124	100700	49327485	2750	2750	2750	2750	0
627	20231124	100600	49327485	2750	2750	2750	2750	1
628	20231124	100500	49324735	2730	2730	2730	2730	0
629	20231124	100400	49324735	2730	2730	2730	2730	0
630	20231124	100300	49324735	2730	2730	2730	2730	0
631	20231124	100200	49324735	2730	2730	2730	2730	0
632	20231124	100100	49324735	2730	2730	2730	2730	1087
633	20231124	100000	46357225	2750	2750	2750	2750	0
634	20231124	095900	46357225	2750	2750	2750	2750	500
635	20231124	095800	44982225	2750	2735	2750	2735	447
636	20231124	095700	43759650	2750	2750	2750	2750	0
637	20231124	095600	43759650	2750	2750	2750	2750	1
638	20231124	095500	43756900	2735	2735	2735	2735	1171
639	20231124	095400	40554215	2750	2750	2750	2750	0
640	20231124	095300	40554215	2750	2750	2750	2750	5
641	20231124	095200	40540465	2750	2750	2750	2750	1
642	20231124	095100	40537715	2745	2745	2745	2745	0
643	20231124	095000	40537715	2745	2745	2745	2745	1
644	20231124	094900	40534970	2735	2735	2735	2735	59
645	20231124	094800	40373605	2750	2750	2750	2750	0
646	20231124	094700	40373605	2750	2750	2750	2750	0
647	20231124	094600	40373605	2750	2750	2750	2750	1
648	20231124	094500	40370855	2730	2730	2730	2730	2631
649	20231124	094400	33188225	2735	2740	2740	2735	2930
650	20231124	094300	25173505	2740	2740	2740	2740	0
651	20231124	094200	25173505	2740	2745	2745	2740	3058
652	20231124	094100	16794495	2740	2740	2740	2740	0
653	20231124	094000	16794495	2740	2745	2745	2740	443
654	20231124	093900	15580510	2745	2745	2745	2745	0
655	20231124	093800	15580510	2745	2750	2750	2745	188
656	20231124	093700	15063905	2750	2750	2750	2750	0
657	20231124	093600	15063905	2750	2750	2750	2750	7
658	20231124	093500	15044655	2760	2760	2760	2760	0
659	20231124	093400	15044655	2760	2760	2760	2760	1
660	20231124	093300	15041895	2760	2760	2760	2760	1
661	20231124	093200	15039135	2750	2750	2750	2750	0
662	20231124	093100	15039135	2750	2750	2750	2750	0
663	20231124	093000	15039135	2750	2750	2750	2750	0
664	20231124	092900	15039135	2750	2750	2750	2750	1049
665	20231124	092800	12154385	2750	2750	2750	2750	0
666	20231124	092700	12154385	2750	2750	2750	2750	0
667	20231124	092600	12154385	2750	2750	2750	2750	0
668	20231124	092500	12154385	2750	2750	2750	2750	0
669	20231124	092400	12154385	2750	2750	2750	2750	0
670	20231124	092300	12154385	2750	2750	2750	2750	41
671	20231124	092200	12041635	2750	2750	2750	2750	27
672	20231124	092100	11967385	2750	2750	2750	2750	500
673	20231124	092000	10592385	2760	2760	2760	2760	0
674	20231124	091900	10592385	2760	2760	2760	2760	5
675	20231124	091800	10578585	2760	2760	2760	2760	0
676	20231124	091700	10578585	2760	2760	2760	2760	0
677	20231124	091600	10578585	2760	2750	2760	2750	439
678	20231124	091500	9371325	2760	2770	2770	2760	63
679	20231124	091400	9197415	2770	2770	2770	2770	1
680	20231124	091300	9194645	2750	2750	2750	2750	137
681	20231124	091200	8817895	2745	2755	2755	2745	82
682	20231124	091100	8592305	2755	2755	2755	2755	0
683	20231124	091000	8592305	2755	2755	2755	2755	36
684	20231124	090900	8493125	2755	2760	2760	2755	422
685	20231124	090800	7330415	2760	2760	2760	2760	0
686	20231124	090700	7330415	2760	2760	2760	2760	0
687	20231124	090600	7330415	2760	2760	2760	2760	91
688	20231124	090500	7079255	2755	2755	2755	2755	0
689	20231124	090400	7079255	2755	2755	2760	2750	2011
690	20231124	090300	1539200	2755	2755	2755	2755	0
691	20231124	090200	1539200	2755	2755	2755	2755	10
692	20231124	090100	1511650	2750	2750	2750	2750	0
693	20231124	090000	1511650	2750	2800	2800	2750	542