KissMeData/218150/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	203800	349046455	4470	4470	4470	4470	976
3	20231124	203700	349046455	4470	4470	4470	4470	0
4	20231124	203600	349046455	4470	4470	4470	4470	0
5	20231124	203500	349046455	4470	4470	4470	4470	0
6	20231124	203400	349046455	4470	4470	4470	4470	0
7	20231124	203300	349046455	4470	4470	4470	4470	0
8	20231124	203200	349046455	4470	4470	4470	4470	0
9	20231124	203100	349046455	4470	4470	4470	4470	0
10	20231124	203000	349046455	4470	4470	4470	4470	0
11	20231124	202900	349046455	4470	4470	4470	4470	0
12	20231124	202800	349046455	4470	4470	4470	4470	0
13	20231124	202700	349046455	4470	4470	4470	4470	0
14	20231124	202600	349046455	4470	4470	4470	4470	0
15	20231124	202500	349046455	4470	4470	4470	4470	0
16	20231124	202400	349046455	4470	4470	4470	4470	0
17	20231124	202300	349046455	4470	4470	4470	4470	0
18	20231124	202200	349046455	4470	4470	4470	4470	0
19	20231124	202100	349046455	4470	4470	4470	4470	0
20	20231124	202000	349046455	4470	4470	4470	4470	0
21	20231124	201900	349046455	4470	4470	4470	4470	0
22	20231124	201800	349046455	4470	4470	4470	4470	0
23	20231124	201700	349046455	4470	4470	4470	4470	0
24	20231124	201600	349046455	4470	4470	4470	4470	0
25	20231124	201500	349046455	4470	4470	4470	4470	0
26	20231124	201400	349046455	4470	4470	4470	4470	0
27	20231124	201300	349046455	4470	4470	4470	4470	0
28	20231124	201200	349046455	4470	4470	4470	4470	0
29	20231124	201100	349046455	4470	4470	4470	4470	0
30	20231124	201000	349046455	4470	4470	4470	4470	0
31	20231124	200900	349046455	4470	4470	4470	4470	0
32	20231124	200800	349046455	4470	4470	4470	4470	976
33	20231124	200700	349046455	4470	4470	4470	4470	0
34	20231124	200600	349046455	4470	4470	4470	4470	0
35	20231124	200500	349046455	4470	4470	4470	4470	0
36	20231124	200400	349046455	4470	4470	4470	4470	0
37	20231124	200300	349046455	4470	4470	4470	4470	0
38	20231124	200200	349046455	4470	4470	4470	4470	0
39	20231124	200100	349046455	4470	4470	4470	4470	0
40	20231124	200000	349046455	4470	4470	4470	4470	0
41	20231124	195900	349046455	4470	4470	4470	4470	0
42	20231124	195800	349046455	4470	4470	4470	4470	0
43	20231124	195700	349046455	4470	4470	4470	4470	0
44	20231124	195600	349046455	4470	4470	4470	4470	0
45	20231124	195500	349046455	4470	4470	4470	4470	0
46	20231124	195400	349046455	4470	4470	4470	4470	0
47	20231124	195300	349046455	4470	4470	4470	4470	0
48	20231124	195200	349046455	4470	4470	4470	4470	0
49	20231124	195100	349046455	4470	4470	4470	4470	0
50	20231124	195000	349046455	4470	4470	4470	4470	0
51	20231124	194900	349046455	4470	4470	4470	4470	0
52	20231124	194800	349046455	4470	4470	4470	4470	0
53	20231124	194700	349046455	4470	4470	4470	4470	0
54	20231124	194600	349046455	4470	4470	4470	4470	0
55	20231124	194500	349046455	4470	4470	4470	4470	0
56	20231124	194400	349046455	4470	4470	4470	4470	0
57	20231124	194300	349046455	4470	4470	4470	4470	0
58	20231124	194200	349046455	4470	4470	4470	4470	0
59	20231124	194100	349046455	4470	4470	4470	4470	0
60	20231124	194000	349046455	4470	4470	4470	4470	0
61	20231124	193900	349046455	4470	4470	4470	4470	0
62	20231124	193800	349046455	4470	4470	4470	4470	976
63	20231124	193700	349046455	4470	4470	4470	4470	0
64	20231124	193600	349046455	4470	4470	4470	4470	0
65	20231124	193500	349046455	4470	4470	4470	4470	0
66	20231124	193400	349046455	4470	4470	4470	4470	0
67	20231124	193300	349046455	4470	4470	4470	4470	0
68	20231124	193200	349046455	4470	4470	4470	4470	0
69	20231124	193100	349046455	4470	4470	4470	4470	0
70	20231124	193000	349046455	4470	4470	4470	4470	0
71	20231124	192900	349046455	4470	4470	4470	4470	0
72	20231124	192800	349046455	4470	4470	4470	4470	0
73	20231124	192700	349046455	4470	4470	4470	4470	0
74	20231124	192600	349046455	4470	4470	4470	4470	0
75	20231124	192500	349046455	4470	4470	4470	4470	0
76	20231124	192400	349046455	4470	4470	4470	4470	0
77	20231124	192300	349046455	4470	4470	4470	4470	0
78	20231124	192200	349046455	4470	4470	4470	4470	0
79	20231124	192100	349046455	4470	4470	4470	4470	0
80	20231124	192000	349046455	4470	4470	4470	4470	0
81	20231124	191900	349046455	4470	4470	4470	4470	0
82	20231124	191800	349046455	4470	4470	4470	4470	0
83	20231124	191700	349046455	4470	4470	4470	4470	0
84	20231124	191600	349046455	4470	4470	4470	4470	0
85	20231124	191500	349046455	4470	4470	4470	4470	0
86	20231124	191400	349046455	4470	4470	4470	4470	0
87	20231124	191300	349046455	4470	4470	4470	4470	0
88	20231124	191200	349046455	4470	4470	4470	4470	0
89	20231124	191100	349046455	4470	4470	4470	4470	0
90	20231124	191000	349046455	4470	4470	4470	4470	0
91	20231124	190900	349046455	4470	4470	4470	4470	0
92	20231124	190800	349046455	4470	4470	4470	4470	976
93	20231124	190700	349046455	4470	4470	4470	4470	0
94	20231124	190600	349046455	4470	4470	4470	4470	0
95	20231124	190500	349046455	4470	4470	4470	4470	0
96	20231124	190400	349046455	4470	4470	4470	4470	0
97	20231124	190300	349046455	4470	4470	4470	4470	0
98	20231124	190200	349046455	4470	4470	4470	4470	0
99	20231124	190100	349046455	4470	4470	4470	4470	0
100	20231124	190000	349046455	4470	4470	4470	4470	0
101	20231124	185900	349046455	4470	4470	4470	4470	0
102	20231124	185800	349046455	4470	4470	4470	4470	0
103	20231124	185700	349046455	4470	4470	4470	4470	0
104	20231124	185600	349046455	4470	4470	4470	4470	0
105	20231124	185500	349046455	4470	4470	4470	4470	0
106	20231124	185400	349046455	4470	4470	4470	4470	0
107	20231124	185300	349046455	4470	4470	4470	4470	0
108	20231124	185200	349046455	4470	4470	4470	4470	0
109	20231124	185100	349046455	4470	4470	4470	4470	0
110	20231124	185000	349046455	4470	4470	4470	4470	0
111	20231124	184900	349046455	4470	4470	4470	4470	0
112	20231124	184800	349046455	4470	4470	4470	4470	0
113	20231124	184700	349046455	4470	4470	4470	4470	0
114	20231124	184600	349046455	4470	4470	4470	4470	0
115	20231124	184500	349046455	4470	4470	4470	4470	0
116	20231124	184400	349046455	4470	4470	4470	4470	0
117	20231124	184300	349046455	4470	4470	4470	4470	0
118	20231124	184200	349046455	4470	4470	4470	4470	0
119	20231124	184100	349046455	4470	4470	4470	4470	0
120	20231124	184000	349046455	4470	4470	4470	4470	0
121	20231124	183900	349046455	4470	4470	4470	4470	0
122	20231124	183800	349046455	4470	4470	4470	4470	976
123	20231124	183700	349046455	4470	4470	4470	4470	0
124	20231124	183600	349046455	4470	4470	4470	4470	0
125	20231124	183500	349046455	4470	4470	4470	4470	0
126	20231124	183400	349046455	4470	4470	4470	4470	0
127	20231124	183300	349046455	4470	4470	4470	4470	0
128	20231124	183200	349046455	4470	4470	4470	4470	0
129	20231124	183100	349046455	4470	4470	4470	4470	0
130	20231124	183000	349046455	4470	4470	4470	4470	0
131	20231124	182900	349046455	4470	4470	4470	4470	0
132	20231124	182800	349046455	4470	4470	4470	4470	0
133	20231124	182700	349046455	4470	4470	4470	4470	0
134	20231124	182600	349046455	4470	4470	4470	4470	0
135	20231124	182500	349046455	4470	4470	4470	4470	0
136	20231124	182400	349046455	4470	4470	4470	4470	0
137	20231124	182300	349046455	4470	4470	4470	4470	0
138	20231124	182200	349046455	4470	4470	4470	4470	0
139	20231124	182100	349046455	4470	4470	4470	4470	0
140	20231124	182000	349046455	4470	4470	4470	4470	0
141	20231124	181900	349046455	4470	4470	4470	4470	0
142	20231124	181800	349046455	4470	4470	4470	4470	0
143	20231124	181700	349046455	4470	4470	4470	4470	0
144	20231124	181600	349046455	4470	4470	4470	4470	0
145	20231124	181500	349046455	4470	4470	4470	4470	0
146	20231124	181400	349046455	4470	4470	4470	4470	0
147	20231124	181300	349046455	4470	4470	4470	4470	0
148	20231124	181200	349046455	4470	4470	4470	4470	0
149	20231124	181100	349046455	4470	4470	4470	4470	0
150	20231124	181000	349046455	4470	4470	4470	4470	0
151	20231124	180900	349046455	4470	4470	4470	4470	0
152	20231124	180800	349046455	4470	4470	4470	4470	976
153	20231124	180700	349046455	4470	4470	4470	4470	0
154	20231124	180600	349046455	4470	4470	4470	4470	0
155	20231124	180500	349046455	4470	4470	4470	4470	0
156	20231124	180400	349046455	4470	4470	4470	4470	0
157	20231124	180300	349046455	4470	4470	4470	4470	0
158	20231124	180200	349046455	4470	4470	4470	4470	0
159	20231124	180100	349046455	4470	4470	4470	4470	0
160	20231124	180000	349046455	4470	4470	4470	4470	0
161	20231124	175900	349046455	4470	4470	4470	4470	0
162	20231124	175800	349046455	4470	4470	4470	4470	0
163	20231124	175700	349046455	4470	4470	4470	4470	0
164	20231124	175600	349046455	4470	4470	4470	4470	0
165	20231124	175500	349046455	4470	4470	4470	4470	0
166	20231124	175400	349046455	4470	4470	4470	4470	0
167	20231124	175300	349046455	4470	4470	4470	4470	0
168	20231124	175200	349046455	4470	4470	4470	4470	0
169	20231124	175100	349046455	4470	4470	4470	4470	0
170	20231124	175000	349046455	4470	4470	4470	4470	0
171	20231124	174900	349046455	4470	4470	4470	4470	0
172	20231124	174800	349046455	4470	4470	4470	4470	0
173	20231124	174700	349046455	4470	4470	4470	4470	0
174	20231124	174600	349046455	4470	4470	4470	4470	0
175	20231124	174500	349046455	4470	4470	4470	4470	0
176	20231124	174400	349046455	4470	4470	4470	4470	0
177	20231124	174300	349046455	4470	4470	4470	4470	0
178	20231124	174200	349046455	4470	4470	4470	4470	0
179	20231124	174100	349046455	4470	4470	4470	4470	0
180	20231124	174000	349046455	4470	4470	4470	4470	0
181	20231124	173900	349046455	4470	4470	4470	4470	0
182	20231124	173800	349046455	4470	4470	4470	4470	976
183	20231124	173700	349046455	4470	4470	4470	4470	0
184	20231124	173600	349046455	4470	4470	4470	4470	0
185	20231124	173500	349046455	4470	4470	4470	4470	0
186	20231124	173400	349046455	4470	4470	4470	4470	0
187	20231124	173300	349046455	4470	4470	4470	4470	0
188	20231124	173200	349046455	4470	4470	4470	4470	0
189	20231124	173100	349046455	4470	4470	4470	4470	0
190	20231124	173000	349046455	4470	4470	4470	4470	0
191	20231124	172900	349046455	4470	4470	4470	4470	0
192	20231124	172800	349046455	4470	4470	4470	4470	0
193	20231124	172700	349046455	4470	4470	4470	4470	0
194	20231124	172600	349046455	4470	4470	4470	4470	0
195	20231124	172500	349046455	4470	4470	4470	4470	0
196	20231124	172400	349046455	4470	4470	4470	4470	0
197	20231124	172300	349046455	4470	4470	4470	4470	0
198	20231124	172200	349046455	4470	4470	4470	4470	0
199	20231124	172100	349046455	4470	4470	4470	4470	0
200	20231124	172000	349046455	4470	4470	4470	4470	0
201	20231124	171900	349046455	4470	4470	4470	4470	0
202	20231124	171800	349046455	4470	4470	4470	4470	0
203	20231124	171700	349046455	4470	4470	4470	4470	0
204	20231124	171600	349046455	4470	4470	4470	4470	0
205	20231124	171500	349046455	4470	4470	4470	4470	0
206	20231124	171400	349046455	4470	4470	4470	4470	0
207	20231124	171300	349046455	4470	4470	4470	4470	0
208	20231124	171200	349046455	4470	4470	4470	4470	0
209	20231124	171100	349046455	4470	4470	4470	4470	0
210	20231124	171000	349046455	4470	4470	4470	4470	0
211	20231124	170900	349046455	4470	4470	4470	4470	0
212	20231124	170800	349046455	4470	4470	4470	4470	976
213	20231124	170700	349046455	4470	4470	4470	4470	0
214	20231124	170600	349046455	4470	4470	4470	4470	0
215	20231124	170500	349046455	4470	4470	4470	4470	0
216	20231124	170400	349046455	4470	4470	4470	4470	0
217	20231124	170300	349046455	4470	4470	4470	4470	0
218	20231124	170200	349046455	4470	4470	4470	4470	0
219	20231124	170100	349046455	4470	4470	4470	4470	0
220	20231124	170000	349046455	4470	4470	4470	4470	0
221	20231124	165900	349046455	4470	4470	4470	4470	0
222	20231124	165800	349046455	4470	4470	4470	4470	0
223	20231124	165700	349046455	4470	4470	4470	4470	0
224	20231124	165600	349046455	4470	4470	4470	4470	0
225	20231124	165500	349046455	4470	4470	4470	4470	0
226	20231124	165400	349046455	4470	4470	4470	4470	0
227	20231124	165300	349046455	4470	4470	4470	4470	0
228	20231124	165200	349046455	4470	4470	4470	4470	0
229	20231124	165100	349046455	4470	4470	4470	4470	0
230	20231124	165000	349046455	4470	4470	4470	4470	0
231	20231124	164900	349046455	4470	4470	4470	4470	0
232	20231124	164800	349046455	4470	4470	4470	4470	0
233	20231124	164700	349046455	4470	4470	4470	4470	0
234	20231124	164600	349046455	4470	4470	4470	4470	0
235	20231124	164500	349046455	4470	4470	4470	4470	0
236	20231124	164400	349046455	4470	4470	4470	4470	0
237	20231124	164300	349046455	4470	4470	4470	4470	0
238	20231124	164200	349046455	4470	4470	4470	4470	0
239	20231124	164100	349046455	4470	4470	4470	4470	0
240	20231124	164000	349046455	4470	4470	4470	4470	0
241	20231124	163900	349046455	4470	4470	4470	4470	0
242	20231124	163800	349046455	4470	4470	4470	4470	976
243	20231124	163700	349046455	4470	4470	4470	4470	0
244	20231124	163600	349046455	4470	4470	4470	4470	0
245	20231124	163500	349046455	4470	4470	4470	4470	0
246	20231124	163400	349046455	4470	4470	4470	4470	0
247	20231124	163300	349046455	4470	4470	4470	4470	0
248	20231124	163200	349046455	4470	4470	4470	4470	0
249	20231124	163100	349046455	4470	4470	4470	4470	0
250	20231124	163000	349046455	4470	4470	4470	4470	0
251	20231124	162900	349046455	4470	4470	4470	4470	0
252	20231124	162800	349046455	4470	4470	4470	4470	0
253	20231124	162700	349046455	4470	4470	4470	4470	0
254	20231124	162600	349046455	4470	4470	4470	4470	0
255	20231124	162500	349046455	4470	4470	4470	4470	0
256	20231124	162400	349046455	4470	4470	4470	4470	0
257	20231124	162300	349046455	4470	4470	4470	4470	0
258	20231124	162200	349046455	4470	4470	4470	4470	0
259	20231124	162100	349046455	4470	4470	4470	4470	0
260	20231124	162000	349046455	4470	4470	4470	4470	0
261	20231124	161900	349046455	4470	4470	4470	4470	0
262	20231124	161800	349046455	4470	4470	4470	4470	0
263	20231124	161700	349046455	4470	4470	4470	4470	0
264	20231124	161600	349046455	4470	4470	4470	4470	0
265	20231124	161500	349046455	4470	4470	4470	4470	0
266	20231124	161400	349046455	4470	4470	4470	4470	0
267	20231124	161300	349046455	4470	4470	4470	4470	0
268	20231124	161200	349046455	4470	4470	4470	4470	0
269	20231124	161100	349046455	4470	4470	4470	4470	0
270	20231124	161000	349046455	4470	4470	4470	4470	0
271	20231124	160900	349046455	4470	4470	4470	4470	0
272	20231124	160800	349046455	4470	4470	4470	4470	976
273	20231124	160700	349046455	4470	4470	4470	4470	0
274	20231124	160600	349046455	4470	4470	4470	4470	0
275	20231124	160500	349046455	4470	4470	4470	4470	0
276	20231124	160400	349046455	4470	4470	4470	4470	0
277	20231124	160300	349046455	4470	4470	4470	4470	0
278	20231124	160200	349046455	4470	4470	4470	4470	0
279	20231124	160100	349046455	4470	4470	4470	4470	0
280	20231124	160000	349046455	4470	4470	4470	4470	0
281	20231124	155900	349046455	4470	4470	4470	4470	0
282	20231124	155800	349046455	4470	4470	4470	4470	0
283	20231124	155700	349046455	4470	4470	4470	4470	0
284	20231124	155600	349046455	4470	4470	4470	4470	0
285	20231124	155500	349046455	4470	4470	4470	4470	0
286	20231124	155400	349046455	4470	4470	4470	4470	0
287	20231124	155300	349046455	4470	4470	4470	4470	0
288	20231124	155200	349046455	4470	4470	4470	4470	0
289	20231124	155100	349046455	4470	4470	4470	4470	0
290	20231124	155000	349046455	4470	4470	4470	4470	0
291	20231124	154900	349046455	4470	4470	4470	4470	0
292	20231124	154800	349046455	4470	4470	4470	4470	0
293	20231124	154700	349046455	4470	4470	4470	4470	0
294	20231124	154600	349046455	4470	4470	4470	4470	0
295	20231124	154500	349046455	4470	4470	4470	4470	0
296	20231124	154400	349046455	4470	4470	4470	4470	0
297	20231124	154300	349046455	4470	4470	4470	4470	0
298	20231124	154200	349046455	4470	4470	4470	4470	0
299	20231124	154100	349046455	4470	4470	4470	4470	0
300	20231124	154000	349046455	4470	4470	4470	4470	0
301	20231124	153900	349046455	4470	4470	4470	4470	0
302	20231124	153800	349046455	4470	4470	4470	4470	976
303	20231124	153700	349046455	4470	4470	4470	4470	0
304	20231124	153600	349046455	4470	4470	4470	4470	0
305	20231124	153500	349046455	4470	4470	4470	4470	0
306	20231124	153400	349046455	4470	4470	4470	4470	0
307	20231124	153300	349046455	4470	4470	4470	4470	0
308	20231124	153200	349046455	4470	4470	4470	4470	0
309	20231124	153100	349046455	4470	4470	4470	4470	0
310	20231124	153000	349046455	4470	4470	4470	4470	976
311	20231124	152900	344683735	4475	4475	4475	4475	0
312	20231124	152800	344683735	4475	4475	4475	4475	0
313	20231124	152700	344683735	4475	4475	4475	4475	0
314	20231124	152600	344683735	4475	4475	4475	4475	0
315	20231124	152500	344683735	4475	4475	4475	4475	0
316	20231124	152400	344683735	4475	4475	4475	4475	0
317	20231124	152300	344683735	4475	4475	4475	4475	0
318	20231124	152200	344683735	4475	4475	4475	4475	0
319	20231124	152100	344683735	4475	4475	4475	4475	0
320	20231124	152000	344683735	4475	4475	4475	4475	0
321	20231124	151900	344683735	4475	4465	4475	4465	513
322	20231124	151800	342388930	4470	4470	4470	4465	159
323	20231124	151700	341678235	4465	4475	4475	4465	1142
324	20231124	151600	336573525	4470	4475	4475	4470	169
325	20231124	151500	335817540	4470	4470	4470	4470	160
326	20231124	151400	335102340	4480	4480	4480	4480	114
327	20231124	151300	334591620	4475	4475	4480	4475	162
328	20231124	151200	333866615	4470	4480	4480	4470	444
329	20231124	151100	331881485	4480	4480	4480	4480	1
330	20231124	151000	331877005	4470	4470	4480	4470	297
331	20231124	150900	330549405	4480	4470	4480	4470	17
332	20231124	150800	330473405	4470	4470	4470	4470	0
333	20231124	150700	330473405	4470	4470	4480	4470	395
334	20231124	150600	328707725	4480	4480	4480	4480	0
335	20231124	150500	328707725	4480	4480	4480	4480	226
336	20231124	150400	327695245	4470	4470	4470	4470	2
337	20231124	150300	327686305	4470	4470	4470	4470	500
338	20231124	150200	325451305	4470	4470	4470	4470	300
339	20231124	150100	324110305	4470	4485	4485	4470	350
340	20231124	150000	322544305	4485	4470	4485	4470	80
341	20231124	145900	322186255	4485	4480	4485	4480	856
342	20231124	145800	318348875	4470	4470	4470	4470	1
343	20231124	145700	318344405	4475	4475	4475	4475	100
344	20231124	145600	317896905	4470	4470	4470	4470	0
345	20231124	145500	317896905	4470	4470	4470	4470	1218
346	20231124	145400	312452445	4470	4475	4475	4470	21
347	20231124	145300	312358475	4475	4475	4475	4475	0
348	20231124	145200	312358475	4475	4475	4475	4475	1
349	20231124	145100	312354000	4475	4475	4475	4475	125
350	20231124	145000	311794625	4475	4475	4475	4475	13
351	20231124	144900	311736450	4475	4475	4475	4475	23
352	20231124	144800	311633525	4475	4475	4475	4475	192
353	20231124	144700	310774325	4475	4475	4475	4475	300
354	20231124	144600	309431825	4475	4475	4475	4475	0
355	20231124	144500	309431825	4475	4475	4475	4475	157
356	20231124	144400	308729250	4475	4475	4475	4475	0
357	20231124	144300	308729250	4475	4475	4475	4475	0
358	20231124	144200	308729250	4475	4475	4475	4475	220
359	20231124	144100	307744750	4475	4475	4475	4475	100
360	20231124	144000	307297250	4475	4475	4475	4475	0
361	20231124	143900	307297250	4475	4475	4475	4475	63
362	20231124	143800	307015325	4475	4475	4475	4475	9
363	20231124	143700	306975050	4475	4480	4480	4475	30
364	20231124	143600	306840690	4475	4475	4475	4475	0
365	20231124	143500	306840690	4475	4475	4475	4475	8
366	20231124	143400	306804890	4475	4485	4485	4475	1000
367	20231124	143300	302326350	4485	4485	4485	4485	0
368	20231124	143200	302326350	4485	4485	4485	4485	0
369	20231124	143100	302326350	4485	4485	4485	4485	100
370	20231124	143000	301877850	4490	4490	4490	4490	1
371	20231124	142900	301873360	4490	4490	4490	4490	65
372	20231124	142800	301581510	4485	4485	4485	4485	30
373	20231124	142700	301446960	4490	4490	4490	4490	0
374	20231124	142600	301446960	4490	4490	4490	4490	0
375	20231124	142500	301446960	4490	4490	4490	4490	0
376	20231124	142400	301446960	4490	4485	4490	4485	299
377	20231124	142300	300104635	4485	4485	4485	4485	2
378	20231124	142200	300095665	4485	4485	4485	4485	65
379	20231124	142100	299804140	4485	4485	4485	4485	3
380	20231124	142000	299790685	4480	4480	4480	4480	500
381	20231124	141900	297550685	4480	4480	4480	4480	93
382	20231124	141800	297134045	4480	4480	4480	4480	0
383	20231124	141700	297134045	4480	4480	4480	4480	1006
384	20231124	141600	292627165	4475	4480	4480	4475	322
385	20231124	141500	291184665	4480	4480	4480	4480	2
386	20231124	141400	291175705	4480	4480	4480	4480	0
387	20231124	141300	291175705	4480	4480	4480	4480	19
388	20231124	141200	291090585	4475	4475	4475	4475	0
389	20231124	141100	291090585	4475	4475	4475	4475	8
390	20231124	141000	291054785	4475	4475	4475	4475	530
391	20231124	140900	288683035	4475	4475	4475	4475	200
392	20231124	140800	287788035	4475	4475	4475	4475	0
393	20231124	140700	287788035	4475	4475	4475	4475	250
394	20231124	140600	286669285	4475	4475	4475	4475	0
395	20231124	140500	286669285	4475	4475	4475	4475	0
396	20231124	140400	286669285	4475	4475	4475	4475	1
397	20231124	140300	286664810	4475	4475	4475	4475	0
398	20231124	140200	286664810	4475	4475	4475	4475	0
399	20231124	140100	286664810	4475	4475	4475	4475	0
400	20231124	140000	286664810	4475	4475	4475	4475	0
401	20231124	135900	286664810	4475	4475	4475	4475	175
402	20231124	135800	285881685	4475	4475	4475	4475	152
403	20231124	135700	285201485	4475	4475	4475	4475	0
404	20231124	135600	285201485	4475	4475	4475	4475	230
405	20231124	135500	284172235	4470	4470	4470	4470	0
406	20231124	135400	284172235	4470	4470	4470	4470	1
407	20231124	135300	284167765	4475	4475	4475	4475	600
408	20231124	135200	281482765	4475	4475	4475	4475	0
409	20231124	135100	281482765	4475	4480	4480	4475	1561
410	20231124	135000	274493045	4480	4480	4480	4480	0
411	20231124	134900	274493045	4480	4480	4480	4480	0
412	20231124	134800	274493045	4480	4480	4480	4480	50
413	20231124	134700	274269045	4480	4480	4480	4480	3
414	20231124	134600	274255605	4490	4490	4490	4490	1
415	20231124	134500	274251115	4485	4485	4485	4485	250
416	20231124	134400	273129865	4490	4490	4490	4490	0
417	20231124	134300	273129865	4490	4490	4490	4490	0
418	20231124	134200	273129865	4490	4490	4490	4490	0
419	20231124	134100	273129865	4490	4490	4490	4490	10
420	20231124	134000	273084965	4490	4475	4490	4475	11
421	20231124	133900	273035710	4475	4475	4475	4475	0
422	20231124	133800	273035710	4475	4480	4480	4475	864
423	20231124	133700	269165125	4480	4480	4480	4480	9
424	20231124	133600	269124805	4480	4485	4485	4480	222
425	20231124	133500	268129175	4485	4485	4485	4485	22
426	20231124	133400	268030505	4485	4485	4485	4485	46
427	20231124	133300	267824195	4490	4490	4490	4490	11
428	20231124	133200	267774805	4485	4485	4485	4485	0
429	20231124	133100	267774805	4485	4485	4485	4485	0
430	20231124	133000	267774805	4485	4485	4485	4485	8
431	20231124	132900	267738925	4490	4490	4490	4490	15
432	20231124	132800	267671575	4495	4490	4495	4490	205
433	20231124	132700	266750140	4495	4490	4495	4490	226
434	20231124	132600	265734350	4490	4490	4490	4490	0
435	20231124	132500	265734350	4490	4490	4495	4490	236
436	20231124	132400	264673600	4490	4490	4490	4485	165
437	20231124	132300	263932835	4490	4490	4490	4490	0
438	20231124	132200	263932835	4490	4490	4490	4490	359
439	20231124	132100	262320925	4475	4475	4475	4475	0
440	20231124	132000	262320925	4475	4475	4475	4475	187
441	20231124	131900	261484100	4475	4475	4475	4475	0
442	20231124	131800	261484100	4475	4475	4475	4475	202
443	20231124	131700	260580150	4490	4490	4490	4490	0
444	20231124	131600	260580150	4490	4490	4490	4490	0
445	20231124	131500	260580150	4490	4485	4490	4485	900
446	20231124	131400	256539275	4485	4485	4485	4485	0
447	20231124	131300	256539275	4485	4485	4485	4485	0
448	20231124	131200	256539275	4485	4485	4485	4485	0
449	20231124	131100	256539275	4485	4485	4485	4485	0
450	20231124	131000	256539275	4485	4485	4485	4485	0
451	20231124	130900	256539275	4485	4485	4485	4485	10
452	20231124	130800	256494425	4485	4485	4485	4485	6
453	20231124	130700	256467515	4485	4485	4485	4485	7
454	20231124	130600	256436120	4490	4490	4490	4490	12
455	20231124	130500	256382240	4475	4475	4475	4475	661
456	20231124	130400	253424265	4480	4480	4480	4480	40
457	20231124	130300	253245065	4475	4475	4475	4475	0
458	20231124	130200	253245065	4475	4475	4475	4475	0
459	20231124	130100	253245065	4475	4475	4475	4475	0
460	20231124	130000	253245065	4475	4475	4475	4475	0
461	20231124	125900	253245065	4475	4475	4475	4475	0
462	20231124	125800	253245065	4475	4475	4475	4475	0
463	20231124	125700	253245065	4475	4475	4475	4475	0
464	20231124	125600	253245065	4475	4475	4475	4475	0
465	20231124	125500	253245065	4475	4475	4475	4475	10
466	20231124	125400	253200315	4475	4475	4475	4475	0
467	20231124	125300	253200315	4475	4475	4475	4475	300
468	20231124	125200	251857815	4475	4475	4475	4475	0
469	20231124	125100	251857815	4475	4475	4475	4475	0
470	20231124	125000	251857815	4475	4475	4475	4475	0
471	20231124	124900	251857815	4475	4475	4475	4475	300
472	20231124	124800	250515315	4475	4475	4475	4475	0
473	20231124	124700	250515315	4475	4475	4475	4475	0
474	20231124	124600	250515315	4475	4475	4475	4475	0
475	20231124	124500	250515315	4475	4475	4475	4475	0
476	20231124	124400	250515315	4475	4475	4475	4475	1
477	20231124	124300	250510840	4475	4475	4475	4475	100
478	20231124	124200	250063340	4475	4480	4480	4475	200
479	20231124	124100	249167835	4485	4485	4485	4485	8
480	20231124	124000	249131955	4475	4475	4475	4475	0
481	20231124	123900	249131955	4475	4480	4480	4475	3003
482	20231124	123800	235691280	4480	4480	4480	4480	81
483	20231124	123700	235328400	4490	4490	4490	4490	0
484	20231124	123600	235328400	4490	4490	4490	4490	52
485	20231124	123500	235094920	4490	4490	4490	4490	3
486	20231124	123400	235081450	4490	4490	4490	4490	0
487	20231124	123300	235081450	4490	4490	4490	4490	200
488	20231124	123200	234183450	4490	4490	4490	4490	0
489	20231124	123100	234183450	4490	4490	4490	4490	0
490	20231124	123000	234183450	4490	4490	4490	4490	222
491	20231124	122900	233186670	4490	4490	4490	4490	0
492	20231124	122800	233186670	4490	4490	4490	4490	0
493	20231124	122700	233186670	4490	4490	4490	4490	104
494	20231124	122600	232719710	4495	4495	4495	4495	0
495	20231124	122500	232719710	4495	4490	4495	4490	10
496	20231124	122400	232674775	4480	4480	4480	4480	0
497	20231124	122300	232674775	4480	4480	4480	4480	0
498	20231124	122200	232674775	4480	4480	4480	4480	0
499	20231124	122100	232674775	4480	4480	4480	4480	0
500	20231124	122000	232674775	4480	4480	4480	4480	0
501	20231124	121900	232674775	4480	4480	4480	4480	86
502	20231124	121800	232289495	4480	4480	4480	4480	0
503	20231124	121700	232289495	4480	4480	4480	4480	5
504	20231124	121600	232267095	4480	4475	4480	4475	515
505	20231124	121500	229962285	4475	4475	4475	4475	2353
506	20231124	121400	219432610	4475	4475	4475	4475	527
507	20231124	121300	217074285	4475	4475	4475	4475	0
508	20231124	121200	217074285	4475	4475	4475	4475	1
509	20231124	121100	217069810	4480	4480	4480	4480	0
510	20231124	121000	217069810	4480	4480	4480	4480	87
511	20231124	120900	216680050	4475	4480	4480	4475	620
512	20231124	120800	213902455	4480	4480	4480	4480	0
513	20231124	120700	213902455	4480	4480	4480	4480	52
514	20231124	120600	213669495	4480	4480	4485	4480	381
515	20231124	120500	211962560	4485	4485	4485	4485	0
516	20231124	120400	211962560	4485	4485	4485	4485	0
517	20231124	120300	211962560	4485	4480	4490	4480	1042
518	20231124	120200	207284705	4480	4480	4480	4480	146
519	20231124	120100	206630625	4480	4480	4480	4480	0
520	20231124	120000	206630625	4480	4480	4480	4480	9
521	20231124	115900	206590305	4480	4480	4480	4480	1
522	20231124	115800	206585825	4480	4480	4480	4480	3
523	20231124	115700	206572385	4475	4475	4475	4475	0
524	20231124	115600	206572385	4475	4475	4475	4475	0
525	20231124	115500	206572385	4475	4475	4475	4475	1
526	20231124	115400	206567910	4475	4475	4475	4475	340
527	20231124	115300	205046410	4490	4490	4490	4490	0
528	20231124	115200	205046410	4490	4490	4490	4490	0
529	20231124	115100	205046410	4490	4490	4490	4490	300
530	20231124	115000	203699410	4490	4490	4490	4490	0
531	20231124	114900	203699410	4490	4490	4490	4490	0
532	20231124	114800	203699410	4490	4490	4490	4490	0
533	20231124	114700	203699410	4490	4490	4490	4490	0
534	20231124	114600	203699410	4490	4490	4490	4490	0
535	20231124	114500	203699410	4490	4490	4490	4490	1
536	20231124	114400	203694920	4490	4490	4490	4490	0
537	20231124	114300	203694920	4490	4475	4490	4475	6
538	20231124	114200	203668025	4490	4490	4490	4490	1002
539	20231124	114100	199169045	4490	4490	4490	4490	1
540	20231124	114000	199164555	4475	4475	4475	4475	501
541	20231124	113900	196922580	4475	4475	4475	4475	213
542	20231124	113800	195969405	4475	4475	4475	4475	0
543	20231124	113700	195969405	4475	4475	4475	4475	10
544	20231124	113600	195924655	4480	4480	4480	4480	0
545	20231124	113500	195924655	4480	4480	4480	4480	3
546	20231124	113400	195911215	4480	4480	4480	4480	258
547	20231124	113300	194755375	4480	4480	4480	4480	0
548	20231124	113200	194755375	4480	4480	4480	4480	0
549	20231124	113100	194755375	4480	4480	4480	4480	245
550	20231124	113000	193657775	4485	4485	4485	4485	361
551	20231124	112900	192038690	4490	4490	4490	4490	0
552	20231124	112800	192038690	4490	4490	4490	4490	0
553	20231124	112700	192038690	4490	4490	4490	4490	1
554	20231124	112600	192034200	4490	4490	4490	4490	60
555	20231124	112500	191764800	4490	4490	4490	4490	40
556	20231124	112400	191585200	4500	4500	4500	4500	16
557	20231124	112300	191513200	4490	4490	4490	4490	0
558	20231124	112200	191513200	4490	4490	4490	4490	0
559	20231124	112100	191513200	4490	4490	4490	4490	2
560	20231124	112000	191504220	4490	4495	4500	4490	27
561	20231124	111900	191382850	4500	4490	4500	4490	164
562	20231124	111800	190646390	4490	4490	4490	4490	50
563	20231124	111700	190421890	4490	4490	4490	4490	0
564	20231124	111600	190421890	4490	4490	4490	4490	1
565	20231124	111500	190417400	4490	4490	4490	4490	2
566	20231124	111400	190408420	4485	4485	4485	4485	1
567	20231124	111300	190403935	4490	4490	4490	4490	0
568	20231124	111200	190403935	4490	4490	4490	4490	220
569	20231124	111100	189416135	4490	4490	4490	4490	0
570	20231124	111000	189416135	4490	4490	4490	4490	0
571	20231124	110900	189416135	4490	4490	4490	4490	0
572	20231124	110800	189416135	4490	4490	4490	4490	0
573	20231124	110700	189416135	4490	4490	4490	4490	0
574	20231124	110600	189416135	4490	4490	4490	4490	0
575	20231124	110500	189416135	4490	4490	4490	4490	2
576	20231124	110400	189407155	4485	4485	4485	4485	0
577	20231124	110300	189407155	4485	4485	4485	4485	100
578	20231124	110200	188958655	4485	4485	4485	4485	1
579	20231124	110100	188954170	4500	4490	4500	4490	400
580	20231124	110000	187157990	4490	4490	4490	4490	0
581	20231124	105900	187157990	4490	4490	4490	4490	261
582	20231124	105800	185986100	4490	4490	4490	4490	22
583	20231124	105700	185887320	4480	4480	4480	4480	0
584	20231124	105600	185887320	4480	4480	4480	4480	0
585	20231124	105500	185887320	4480	4480	4480	4480	0
586	20231124	105400	185887320	4480	4480	4480	4480	0
587	20231124	105300	185887320	4480	4480	4480	4480	100
588	20231124	105200	185439320	4480	4480	4480	4480	0
589	20231124	105100	185439320	4480	4480	4480	4480	0
590	20231124	105000	185439320	4480	4485	4485	4480	100
591	20231124	104900	184990825	4485	4485	4485	4485	100
592	20231124	104800	184542325	4475	4475	4475	4475	0
593	20231124	104700	184542325	4475	4475	4475	4475	0
594	20231124	104600	184542325	4475	4475	4475	4475	601
595	20231124	104500	181852850	4475	4475	4480	4475	64
596	20231124	104400	181566230	4475	4475	4475	4475	5
597	20231124	104300	181543855	4480	4480	4480	4480	0
598	20231124	104200	181543855	4480	4480	4480	4480	11
599	20231124	104100	181494575	4480	4480	4480	4480	0
600	20231124	104000	181494575	4480	4480	4480	4480	300
601	20231124	103900	180150575	4480	4480	4480	4480	738
602	20231124	103800	176844335	4480	4480	4480	4480	0
603	20231124	103700	176844335	4480	4480	4480	4480	0
604	20231124	103600	176844335	4480	4480	4480	4480	380
605	20231124	103500	175141935	4480	4485	4485	4480	1077
606	20231124	103400	170316935	4480	4480	4480	4480	0
607	20231124	103300	170316935	4480	4480	4480	4480	0
608	20231124	103200	170316935	4480	4485	4485	4480	300
609	20231124	103100	168971580	4485	4485	4485	4485	105
610	20231124	103000	168500655	4480	4480	4480	4480	0
611	20231124	102900	168500655	4480	4480	4480	4480	1077
612	20231124	102800	163675695	4480	4480	4480	4480	0
613	20231124	102700	163675695	4480	4480	4480	4480	0
614	20231124	102600	163675695	4480	4480	4480	4480	3
615	20231124	102500	163662255	4480	4480	4480	4480	74
616	20231124	102400	163330735	4475	4475	4475	4475	3
617	20231124	102300	163317310	4475	4480	4480	4475	71
618	20231124	102200	162999330	4480	4480	4480	4480	182
619	20231124	102100	162183970	4480	4480	4480	4480	4
620	20231124	102000	162166050	4475	4475	4475	4475	25
621	20231124	101900	162054175	4490	4490	4490	4490	17
622	20231124	101800	161977845	4490	4490	4490	4490	0
623	20231124	101700	161977845	4490	4490	4490	4490	0
624	20231124	101600	161977845	4490	4490	4490	4490	2
625	20231124	101500	161968865	4490	4490	4490	4490	1
626	20231124	101400	161964375	4470	4490	4490	4470	2150
627	20231124	101300	152338280	4490	4490	4490	4490	0
628	20231124	101200	152338280	4490	4490	4490	4490	3
629	20231124	101100	152324810	4490	4490	4490	4490	143
630	20231124	101000	151682740	4490	4490	4490	4490	1800
631	20231124	100900	143600740	4490	4490	4490	4490	1
632	20231124	100800	143596250	4490	4495	4495	4490	1225
633	20231124	100700	138095760	4495	4495	4495	4495	896
634	20231124	100600	134068240	4490	4495	4495	4490	424
635	20231124	100500	132163360	4485	4485	4485	4485	0
636	20231124	100400	132163360	4485	4485	4485	4485	0
637	20231124	100300	132163360	4485	4485	4485	4485	500
638	20231124	100200	129920860	4495	4485	4495	4485	133
639	20231124	100100	129323355	4495	4495	4495	4495	0
640	20231124	100000	129323355	4495	4495	4500	4495	2038
641	20231124	095900	120154995	4475	4475	4475	4475	0
642	20231124	095800	120154995	4475	4475	4475	4475	672
643	20231124	095700	117147795	4470	4475	4475	4470	1489
644	20231124	095600	110485025	4475	4475	4475	4475	5
645	20231124	095500	110462650	4475	4475	4475	4475	20
646	20231124	095400	110373150	4495	4495	4495	4495	3
647	20231124	095300	110359665	4495	4495	4495	4495	1387
648	20231124	095200	104125100	4495	4495	4495	4495	231
649	20231124	095100	103086755	4495	4500	4500	4495	154
650	20231124	095000	102394510	4500	4495	4500	4495	207
651	20231124	094900	101464040	4495	4495	4495	4495	0
652	20231124	094800	101464040	4495	4500	4500	4495	173
653	20231124	094700	100686255	4500	4500	4500	4500	250
654	20231124	094600	99561255	4500	4500	4500	4500	2
655	20231124	094500	99552255	4500	4500	4500	4500	222
656	20231124	094400	98553255	4500	4500	4500	4500	352
657	20231124	094300	96969255	4500	4500	4500	4500	73
658	20231124	094200	96640755	4500	4495	4500	4495	81
659	20231124	094100	96276410	4495	4495	4495	4495	276
660	20231124	094000	95035790	4495	4495	4495	4495	606
661	20231124	093900	92311820	4495	4490	4495	4490	4
662	20231124	093800	92293855	4480	4480	4480	4480	335
663	20231124	093700	90793055	4480	4495	4495	4480	19
664	20231124	093600	90707670	4495	4500	4500	4495	136
665	20231124	093500	90096335	4495	4495	4500	4495	1582
666	20231124	093400	82984545	4495	4480	4495	4480	800
667	20231124	093300	79390695	4480	4475	4480	4475	3
668	20231124	093200	79377260	4475	4470	4475	4470	344
669	20231124	093100	77838770	4470	4475	4475	4470	533
670	20231124	093000	75454745	4475	4475	4475	4475	1
671	20231124	092900	75450270	4470	4470	4470	4470	185
672	20231124	092800	74623320	4470	4475	4475	4470	16
673	20231124	092700	74551785	4470	4470	4470	4470	100
674	20231124	092600	74104785	4470	4470	4470	4470	100
675	20231124	092500	73657785	4475	4470	4475	4470	301
676	20231124	092400	72312310	4470	4470	4470	4465	268
677	20231124	092300	71115135	4470	4470	4470	4470	30
678	20231124	092200	70981035	4475	4475	4475	4475	0
679	20231124	092100	70981035	4475	4475	4475	4475	73
680	20231124	092000	70654360	4475	4475	4475	4475	23
681	20231124	091900	70551435	4455	4455	4455	4455	0
682	20231124	091800	70551435	4455	4455	4455	4455	20
683	20231124	091700	70462335	4450	4450	4450	4450	0
684	20231124	091600	70462335	4450	4475	4475	4450	1257
685	20231124	091500	64868085	4475	4450	4475	4450	151
686	20231124	091400	64196110	4450	4450	4450	4450	89
687	20231124	091300	63800060	4460	4455	4460	4450	357
688	20231124	091200	62209530	4460	4460	4460	4460	1
689	20231124	091100	62205070	4460	4460	4460	4460	31
690	20231124	091000	62066810	4450	4450	4450	4450	654
691	20231124	090900	59156510	4470	4465	4470	4450	459
692	20231124	090800	57107065	4450	4450	4450	4450	200
693	20231124	090700	56217065	4470	4465	4470	4450	864
694	20231124	090600	52365765	4465	4465	4465	4465	8
695	20231124	090500	52330045	4465	4455	4465	4435	6183
696	20231124	090400	24890385	4440	4440	4440	4440	0
697	20231124	090300	24890385	4440	4440	4440	4440	5
698	20231124	090200	24868185	4440	4440	4445	4440	621
699	20231124	090100	22110845	4440	4440	4440	4440	0
700	20231124	090000	22110845	4440	4465	4465	4440	4966