KissMeData/241690/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	204500	758008705	4130	4130	4130	4130	5859
3	20231124	204400	758008705	4130	4130	4130	4130	0
4	20231124	204300	758008705	4130	4130	4130	4130	0
5	20231124	204200	758008705	4130	4130	4130	4130	0
6	20231124	204100	758008705	4130	4130	4130	4130	0
7	20231124	204000	758008705	4130	4130	4130	4130	0
8	20231124	203900	758008705	4130	4130	4130	4130	0
9	20231124	203800	758008705	4130	4130	4130	4130	0
10	20231124	203700	758008705	4130	4130	4130	4130	0
11	20231124	203600	758008705	4130	4130	4130	4130	0
12	20231124	203500	758008705	4130	4130	4130	4130	0
13	20231124	203400	758008705	4130	4130	4130	4130	0
14	20231124	203300	758008705	4130	4130	4130	4130	0
15	20231124	203200	758008705	4130	4130	4130	4130	0
16	20231124	203100	758008705	4130	4130	4130	4130	0
17	20231124	203000	758008705	4130	4130	4130	4130	0
18	20231124	202900	758008705	4130	4130	4130	4130	0
19	20231124	202800	758008705	4130	4130	4130	4130	0
20	20231124	202700	758008705	4130	4130	4130	4130	0
21	20231124	202600	758008705	4130	4130	4130	4130	0
22	20231124	202500	758008705	4130	4130	4130	4130	0
23	20231124	202400	758008705	4130	4130	4130	4130	0
24	20231124	202300	758008705	4130	4130	4130	4130	0
25	20231124	202200	758008705	4130	4130	4130	4130	0
26	20231124	202100	758008705	4130	4130	4130	4130	0
27	20231124	202000	758008705	4130	4130	4130	4130	0
28	20231124	201900	758008705	4130	4130	4130	4130	0
29	20231124	201800	758008705	4130	4130	4130	4130	0
30	20231124	201700	758008705	4130	4130	4130	4130	0
31	20231124	201600	758008705	4130	4130	4130	4130	0
32	20231124	201500	758008705	4130	4130	4130	4130	5859
33	20231124	201400	758008705	4130	4130	4130	4130	0
34	20231124	201300	758008705	4130	4130	4130	4130	0
35	20231124	201200	758008705	4130	4130	4130	4130	0
36	20231124	201100	758008705	4130	4130	4130	4130	0
37	20231124	201000	758008705	4130	4130	4130	4130	0
38	20231124	200900	758008705	4130	4130	4130	4130	0
39	20231124	200800	758008705	4130	4130	4130	4130	0
40	20231124	200700	758008705	4130	4130	4130	4130	0
41	20231124	200600	758008705	4130	4130	4130	4130	0
42	20231124	200500	758008705	4130	4130	4130	4130	0
43	20231124	200400	758008705	4130	4130	4130	4130	0
44	20231124	200300	758008705	4130	4130	4130	4130	0
45	20231124	200200	758008705	4130	4130	4130	4130	0
46	20231124	200100	758008705	4130	4130	4130	4130	0
47	20231124	200000	758008705	4130	4130	4130	4130	0
48	20231124	195900	758008705	4130	4130	4130	4130	0
49	20231124	195800	758008705	4130	4130	4130	4130	0
50	20231124	195700	758008705	4130	4130	4130	4130	0
51	20231124	195600	758008705	4130	4130	4130	4130	0
52	20231124	195500	758008705	4130	4130	4130	4130	0
53	20231124	195400	758008705	4130	4130	4130	4130	0
54	20231124	195300	758008705	4130	4130	4130	4130	0
55	20231124	195200	758008705	4130	4130	4130	4130	0
56	20231124	195100	758008705	4130	4130	4130	4130	0
57	20231124	195000	758008705	4130	4130	4130	4130	0
58	20231124	194900	758008705	4130	4130	4130	4130	0
59	20231124	194800	758008705	4130	4130	4130	4130	0
60	20231124	194700	758008705	4130	4130	4130	4130	0
61	20231124	194600	758008705	4130	4130	4130	4130	0
62	20231124	194500	758008705	4130	4130	4130	4130	5859
63	20231124	194400	758008705	4130	4130	4130	4130	0
64	20231124	194300	758008705	4130	4130	4130	4130	0
65	20231124	194200	758008705	4130	4130	4130	4130	0
66	20231124	194100	758008705	4130	4130	4130	4130	0
67	20231124	194000	758008705	4130	4130	4130	4130	0
68	20231124	193900	758008705	4130	4130	4130	4130	0
69	20231124	193800	758008705	4130	4130	4130	4130	0
70	20231124	193700	758008705	4130	4130	4130	4130	0
71	20231124	193600	758008705	4130	4130	4130	4130	0
72	20231124	193500	758008705	4130	4130	4130	4130	0
73	20231124	193400	758008705	4130	4130	4130	4130	0
74	20231124	193300	758008705	4130	4130	4130	4130	0
75	20231124	193200	758008705	4130	4130	4130	4130	0
76	20231124	193100	758008705	4130	4130	4130	4130	0
77	20231124	193000	758008705	4130	4130	4130	4130	0
78	20231124	192900	758008705	4130	4130	4130	4130	0
79	20231124	192800	758008705	4130	4130	4130	4130	0
80	20231124	192700	758008705	4130	4130	4130	4130	0
81	20231124	192600	758008705	4130	4130	4130	4130	0
82	20231124	192500	758008705	4130	4130	4130	4130	0
83	20231124	192400	758008705	4130	4130	4130	4130	0
84	20231124	192300	758008705	4130	4130	4130	4130	0
85	20231124	192200	758008705	4130	4130	4130	4130	0
86	20231124	192100	758008705	4130	4130	4130	4130	0
87	20231124	192000	758008705	4130	4130	4130	4130	0
88	20231124	191900	758008705	4130	4130	4130	4130	0
89	20231124	191800	758008705	4130	4130	4130	4130	0
90	20231124	191700	758008705	4130	4130	4130	4130	0
91	20231124	191600	758008705	4130	4130	4130	4130	0
92	20231124	191500	758008705	4130	4130	4130	4130	5859
93	20231124	191400	758008705	4130	4130	4130	4130	0
94	20231124	191300	758008705	4130	4130	4130	4130	0
95	20231124	191200	758008705	4130	4130	4130	4130	0
96	20231124	191100	758008705	4130	4130	4130	4130	0
97	20231124	191000	758008705	4130	4130	4130	4130	0
98	20231124	190900	758008705	4130	4130	4130	4130	0
99	20231124	190800	758008705	4130	4130	4130	4130	0
100	20231124	190700	758008705	4130	4130	4130	4130	0
101	20231124	190600	758008705	4130	4130	4130	4130	0
102	20231124	190500	758008705	4130	4130	4130	4130	0
103	20231124	190400	758008705	4130	4130	4130	4130	0
104	20231124	190300	758008705	4130	4130	4130	4130	0
105	20231124	190200	758008705	4130	4130	4130	4130	0
106	20231124	190100	758008705	4130	4130	4130	4130	0
107	20231124	190000	758008705	4130	4130	4130	4130	0
108	20231124	185900	758008705	4130	4130	4130	4130	0
109	20231124	185800	758008705	4130	4130	4130	4130	0
110	20231124	185700	758008705	4130	4130	4130	4130	0
111	20231124	185600	758008705	4130	4130	4130	4130	0
112	20231124	185500	758008705	4130	4130	4130	4130	0
113	20231124	185400	758008705	4130	4130	4130	4130	0
114	20231124	185300	758008705	4130	4130	4130	4130	0
115	20231124	185200	758008705	4130	4130	4130	4130	0
116	20231124	185100	758008705	4130	4130	4130	4130	0
117	20231124	185000	758008705	4130	4130	4130	4130	0
118	20231124	184900	758008705	4130	4130	4130	4130	0
119	20231124	184800	758008705	4130	4130	4130	4130	0
120	20231124	184700	758008705	4130	4130	4130	4130	0
121	20231124	184600	758008705	4130	4130	4130	4130	0
122	20231124	184500	758008705	4130	4130	4130	4130	5859
123	20231124	184400	758008705	4130	4130	4130	4130	0
124	20231124	184300	758008705	4130	4130	4130	4130	0
125	20231124	184200	758008705	4130	4130	4130	4130	0
126	20231124	184100	758008705	4130	4130	4130	4130	0
127	20231124	184000	758008705	4130	4130	4130	4130	0
128	20231124	183900	758008705	4130	4130	4130	4130	0
129	20231124	183800	758008705	4130	4130	4130	4130	0
130	20231124	183700	758008705	4130	4130	4130	4130	0
131	20231124	183600	758008705	4130	4130	4130	4130	0
132	20231124	183500	758008705	4130	4130	4130	4130	0
133	20231124	183400	758008705	4130	4130	4130	4130	0
134	20231124	183300	758008705	4130	4130	4130	4130	0
135	20231124	183200	758008705	4130	4130	4130	4130	0
136	20231124	183100	758008705	4130	4130	4130	4130	0
137	20231124	183000	758008705	4130	4130	4130	4130	0
138	20231124	182900	758008705	4130	4130	4130	4130	0
139	20231124	182800	758008705	4130	4130	4130	4130	0
140	20231124	182700	758008705	4130	4130	4130	4130	0
141	20231124	182600	758008705	4130	4130	4130	4130	0
142	20231124	182500	758008705	4130	4130	4130	4130	0
143	20231124	182400	758008705	4130	4130	4130	4130	0
144	20231124	182300	758008705	4130	4130	4130	4130	0
145	20231124	182200	758008705	4130	4130	4130	4130	0
146	20231124	182100	758008705	4130	4130	4130	4130	0
147	20231124	182000	758008705	4130	4130	4130	4130	0
148	20231124	181900	758008705	4130	4130	4130	4130	0
149	20231124	181800	758008705	4130	4130	4130	4130	0
150	20231124	181700	758008705	4130	4130	4130	4130	0
151	20231124	181600	758008705	4130	4130	4130	4130	0
152	20231124	181500	758008705	4130	4130	4130	4130	5859
153	20231124	181400	758008705	4130	4130	4130	4130	0
154	20231124	181300	758008705	4130	4130	4130	4130	0
155	20231124	181200	758008705	4130	4130	4130	4130	0
156	20231124	181100	758008705	4130	4130	4130	4130	0
157	20231124	181000	758008705	4130	4130	4130	4130	0
158	20231124	180900	758008705	4130	4130	4130	4130	0
159	20231124	180800	758008705	4130	4130	4130	4130	0
160	20231124	180700	758008705	4130	4130	4130	4130	0
161	20231124	180600	758008705	4130	4130	4130	4130	0
162	20231124	180500	758008705	4130	4130	4130	4130	0
163	20231124	180400	758008705	4130	4130	4130	4130	0
164	20231124	180300	758008705	4130	4130	4130	4130	0
165	20231124	180200	758008705	4130	4130	4130	4130	0
166	20231124	180100	758008705	4130	4130	4130	4130	0
167	20231124	180000	758008705	4130	4130	4130	4130	0
168	20231124	175900	758008705	4130	4130	4130	4130	0
169	20231124	175800	758008705	4130	4130	4130	4130	0
170	20231124	175700	758008705	4130	4130	4130	4130	0
171	20231124	175600	758008705	4130	4130	4130	4130	0
172	20231124	175500	758008705	4130	4130	4130	4130	0
173	20231124	175400	758008705	4130	4130	4130	4130	0
174	20231124	175300	758008705	4130	4130	4130	4130	0
175	20231124	175200	758008705	4130	4130	4130	4130	0
176	20231124	175100	758008705	4130	4130	4130	4130	0
177	20231124	175000	758008705	4130	4130	4130	4130	0
178	20231124	174900	758008705	4130	4130	4130	4130	0
179	20231124	174800	758008705	4130	4130	4130	4130	0
180	20231124	174700	758008705	4130	4130	4130	4130	0
181	20231124	174600	758008705	4130	4130	4130	4130	0
182	20231124	174500	758008705	4130	4130	4130	4130	5859
183	20231124	174400	758008705	4130	4130	4130	4130	0
184	20231124	174300	758008705	4130	4130	4130	4130	0
185	20231124	174200	758008705	4130	4130	4130	4130	0
186	20231124	174100	758008705	4130	4130	4130	4130	0
187	20231124	174000	758008705	4130	4130	4130	4130	0
188	20231124	173900	758008705	4130	4130	4130	4130	0
189	20231124	173800	758008705	4130	4130	4130	4130	0
190	20231124	173700	758008705	4130	4130	4130	4130	0
191	20231124	173600	758008705	4130	4130	4130	4130	0
192	20231124	173500	758008705	4130	4130	4130	4130	0
193	20231124	173400	758008705	4130	4130	4130	4130	0
194	20231124	173300	758008705	4130	4130	4130	4130	0
195	20231124	173200	758008705	4130	4130	4130	4130	0
196	20231124	173100	758008705	4130	4130	4130	4130	0
197	20231124	173000	758008705	4130	4130	4130	4130	0
198	20231124	172900	758008705	4130	4130	4130	4130	0
199	20231124	172800	758008705	4130	4130	4130	4130	0
200	20231124	172700	758008705	4130	4130	4130	4130	0
201	20231124	172600	758008705	4130	4130	4130	4130	0
202	20231124	172500	758008705	4130	4130	4130	4130	0
203	20231124	172400	758008705	4130	4130	4130	4130	0
204	20231124	172300	758008705	4130	4130	4130	4130	0
205	20231124	172200	758008705	4130	4130	4130	4130	0
206	20231124	172100	758008705	4130	4130	4130	4130	0
207	20231124	172000	758008705	4130	4130	4130	4130	0
208	20231124	171900	758008705	4130	4130	4130	4130	0
209	20231124	171800	758008705	4130	4130	4130	4130	0
210	20231124	171700	758008705	4130	4130	4130	4130	0
211	20231124	171600	758008705	4130	4130	4130	4130	0
212	20231124	171500	758008705	4130	4130	4130	4130	5859
213	20231124	171400	758008705	4130	4130	4130	4130	0
214	20231124	171300	758008705	4130	4130	4130	4130	0
215	20231124	171200	758008705	4130	4130	4130	4130	0
216	20231124	171100	758008705	4130	4130	4130	4130	0
217	20231124	171000	758008705	4130	4130	4130	4130	0
218	20231124	170900	758008705	4130	4130	4130	4130	0
219	20231124	170800	758008705	4130	4130	4130	4130	0
220	20231124	170700	758008705	4130	4130	4130	4130	0
221	20231124	170600	758008705	4130	4130	4130	4130	0
222	20231124	170500	758008705	4130	4130	4130	4130	0
223	20231124	170400	758008705	4130	4130	4130	4130	0
224	20231124	170300	758008705	4130	4130	4130	4130	0
225	20231124	170200	758008705	4130	4130	4130	4130	0
226	20231124	170100	758008705	4130	4130	4130	4130	0
227	20231124	170000	758008705	4130	4130	4130	4130	0
228	20231124	165900	758008705	4130	4130	4130	4130	0
229	20231124	165800	758008705	4130	4130	4130	4130	0
230	20231124	165700	758008705	4130	4130	4130	4130	0
231	20231124	165600	758008705	4130	4130	4130	4130	0
232	20231124	165500	758008705	4130	4130	4130	4130	0
233	20231124	165400	758008705	4130	4130	4130	4130	0
234	20231124	165300	758008705	4130	4130	4130	4130	0
235	20231124	165200	758008705	4130	4130	4130	4130	0
236	20231124	165100	758008705	4130	4130	4130	4130	0
237	20231124	165000	758008705	4130	4130	4130	4130	0
238	20231124	164900	758008705	4130	4130	4130	4130	0
239	20231124	164800	758008705	4130	4130	4130	4130	0
240	20231124	164700	758008705	4130	4130	4130	4130	0
241	20231124	164600	758008705	4130	4130	4130	4130	0
242	20231124	164500	758008705	4130	4130	4130	4130	5859
243	20231124	164400	758008705	4130	4130	4130	4130	0
244	20231124	164300	758008705	4130	4130	4130	4130	0
245	20231124	164200	758008705	4130	4130	4130	4130	0
246	20231124	164100	758008705	4130	4130	4130	4130	0
247	20231124	164000	758008705	4130	4130	4130	4130	0
248	20231124	163900	758008705	4130	4130	4130	4130	0
249	20231124	163800	758008705	4130	4130	4130	4130	0
250	20231124	163700	758008705	4130	4130	4130	4130	0
251	20231124	163600	758008705	4130	4130	4130	4130	0
252	20231124	163500	758008705	4130	4130	4130	4130	0
253	20231124	163400	758008705	4130	4130	4130	4130	0
254	20231124	163300	758008705	4130	4130	4130	4130	0
255	20231124	163200	758008705	4130	4130	4130	4130	0
256	20231124	163100	758008705	4130	4130	4130	4130	0
257	20231124	163000	758008705	4130	4130	4130	4130	0
258	20231124	162900	758008705	4130	4130	4130	4130	0
259	20231124	162800	758008705	4130	4130	4130	4130	0
260	20231124	162700	758008705	4130	4130	4130	4130	0
261	20231124	162600	758008705	4130	4130	4130	4130	0
262	20231124	162500	758008705	4130	4130	4130	4130	0
263	20231124	162400	758008705	4130	4130	4130	4130	0
264	20231124	162300	758008705	4130	4130	4130	4130	0
265	20231124	162200	758008705	4130	4130	4130	4130	0
266	20231124	162100	758008705	4130	4130	4130	4130	0
267	20231124	162000	758008705	4130	4130	4130	4130	0
268	20231124	161900	758008705	4130	4130	4130	4130	0
269	20231124	161800	758008705	4130	4130	4130	4130	0
270	20231124	161700	758008705	4130	4130	4130	4130	0
271	20231124	161600	758008705	4130	4130	4130	4130	0
272	20231124	161500	758008705	4130	4130	4130	4130	5859
273	20231124	161400	758008705	4130	4130	4130	4130	0
274	20231124	161300	758008705	4130	4130	4130	4130	0
275	20231124	161200	758008705	4130	4130	4130	4130	0
276	20231124	161100	758008705	4130	4130	4130	4130	0
277	20231124	161000	758008705	4130	4130	4130	4130	0
278	20231124	160900	758008705	4130	4130	4130	4130	0
279	20231124	160800	758008705	4130	4130	4130	4130	0
280	20231124	160700	758008705	4130	4130	4130	4130	0
281	20231124	160600	758008705	4130	4130	4130	4130	0
282	20231124	160500	758008705	4130	4130	4130	4130	0
283	20231124	160400	758008705	4130	4130	4130	4130	0
284	20231124	160300	758008705	4130	4130	4130	4130	0
285	20231124	160200	758008705	4130	4130	4130	4130	0
286	20231124	160100	758008705	4130	4130	4130	4130	0
287	20231124	160000	758008705	4130	4130	4130	4130	0
288	20231124	155900	758008705	4130	4130	4130	4130	0
289	20231124	155800	758008705	4130	4130	4130	4130	0
290	20231124	155700	758008705	4130	4130	4130	4130	0
291	20231124	155600	758008705	4130	4130	4130	4130	0
292	20231124	155500	758008705	4130	4130	4130	4130	0
293	20231124	155400	758008705	4130	4130	4130	4130	0
294	20231124	155300	758008705	4130	4130	4130	4130	0
295	20231124	155200	758008705	4130	4130	4130	4130	0
296	20231124	155100	758008705	4130	4130	4130	4130	0
297	20231124	155000	758008705	4130	4130	4130	4130	0
298	20231124	154900	758008705	4130	4130	4130	4130	0
299	20231124	154800	758008705	4130	4130	4130	4130	0
300	20231124	154700	758008705	4130	4130	4130	4130	0
301	20231124	154600	758008705	4130	4130	4130	4130	0
302	20231124	154500	758008705	4130	4130	4130	4130	5859
303	20231124	154400	758008705	4130	4130	4130	4130	0
304	20231124	154300	758008705	4130	4130	4130	4130	0
305	20231124	154200	758008705	4130	4130	4130	4130	0
306	20231124	154100	758008705	4130	4130	4130	4130	0
307	20231124	154000	758008705	4130	4130	4130	4130	0
308	20231124	153900	758008705	4130	4130	4130	4130	0
309	20231124	153800	758008705	4130	4130	4130	4130	0
310	20231124	153700	758008705	4130	4130	4130	4130	0
311	20231124	153600	758008705	4130	4130	4130	4130	0
312	20231124	153500	758008705	4130	4130	4130	4130	0
313	20231124	153400	758008705	4130	4130	4130	4130	0
314	20231124	153300	758008705	4130	4130	4130	4130	0
315	20231124	153200	758008705	4130	4130	4130	4130	0
316	20231124	153100	758008705	4130	4130	4130	4130	0
317	20231124	153000	758008705	4130	4130	4130	4130	5859
318	20231124	152900	733811035	4120	4120	4120	4120	0
319	20231124	152800	733811035	4120	4120	4120	4120	0
320	20231124	152700	733811035	4120	4120	4120	4120	0
321	20231124	152600	733811035	4120	4120	4120	4120	0
322	20231124	152500	733811035	4120	4120	4120	4120	0
323	20231124	152400	733811035	4120	4120	4120	4120	0
324	20231124	152300	733811035	4120	4120	4120	4120	0
325	20231124	152200	733811035	4120	4120	4120	4120	0
326	20231124	152100	733811035	4120	4120	4120	4120	0
327	20231124	152000	733811035	4120	4120	4120	4120	0
328	20231124	151900	733811035	4120	4115	4120	4115	1738
329	20231124	151800	726652585	4115	4110	4115	4105	724
330	20231124	151700	723674080	4110	4105	4110	4105	669
331	20231124	151600	720926805	4105	4115	4115	4105	127
332	20231124	151500	720404895	4105	4115	4120	4105	1532
333	20231124	151400	714109000	4110	4110	4110	4105	1179
334	20231124	151300	709264645	4110	4115	4115	4110	10613
335	20231124	151200	665640975	4115	4115	4115	4115	504
336	20231124	151100	663567015	4120	4120	4120	4120	659
337	20231124	151000	660851935	4120	4125	4125	4120	900
338	20231124	150900	657143585	4125	4130	4130	4125	1198
339	20231124	150800	652201360	4130	4125	4130	4125	29
340	20231124	150700	652081730	4125	4130	4130	4125	24
341	20231124	150600	651982670	4125	4130	4130	4125	32
342	20231124	150500	651850665	4125	4125	4130	4125	231
343	20231124	150400	650897785	4125	4125	4125	4125	2
344	20231124	150300	650889535	4130	4130	4130	4130	20
345	20231124	150200	650806935	4130	4125	4130	4125	330
346	20231124	150100	649444085	4130	4130	4130	4130	0
347	20231124	150000	649444085	4130	4130	4130	4130	50
348	20231124	145900	649237585	4130	4125	4130	4125	30
349	20231124	145800	649113830	4125	4125	4130	4125	533
350	20231124	145700	646913450	4130	4120	4130	4115	154
351	20231124	145600	646278315	4125	4125	4125	4120	213
352	20231124	145500	645400650	4125	4125	4125	4125	57
353	20231124	145400	645165525	4125	4125	4125	4125	284
354	20231124	145300	643994025	4125	4125	4125	4125	345
355	20231124	145200	642570900	4125	4125	4125	4125	299
356	20231124	145100	641337525	4125	4120	4125	4110	4190
357	20231124	145000	624080200	4115	4110	4115	4110	34
358	20231124	144900	623940435	4105	4110	4110	4105	28
359	20231124	144800	623825485	4110	4115	4115	4110	1697
360	20231124	144700	616850700	4115	4115	4115	4115	0
361	20231124	144600	616850700	4115	4115	4115	4115	378
362	20231124	144500	615295230	4120	4120	4120	4120	10
363	20231124	144400	615254030	4120	4115	4120	4115	43
364	20231124	144300	615076880	4115	4115	4115	4115	42
365	20231124	144200	614904050	4115	4115	4115	4115	504
366	20231124	144100	612830090	4120	4125	4125	4120	280
367	20231124	144000	611676475	4130	4125	4130	4120	1332
368	20231124	143900	606182005	4120	4120	4125	4120	160
369	20231124	143800	605522655	4125	4120	4125	4115	136
370	20231124	143700	604962345	4120	4115	4120	4115	21
371	20231124	143600	604875905	4120	4120	4120	4120	0
372	20231124	143500	604875905	4120	4110	4120	4110	95
373	20231124	143400	604485150	4110	4120	4120	4110	33
374	20231124	143300	604349450	4120	4120	4120	4120	0
375	20231124	143200	604349450	4120	4115	4120	4115	21
376	20231124	143100	604262935	4115	4115	4115	4115	203
377	20231124	143000	603427590	4115	4115	4115	4115	402
378	20231124	142900	601773360	4115	4115	4115	4115	3
379	20231124	142800	601761015	4120	4120	4120	4120	0
380	20231124	142700	601761015	4120	4120	4120	4120	1424
381	20231124	142600	595894135	4120	4120	4120	4120	1050
382	20231124	142500	591568135	4130	4125	4130	4125	732
383	20231124	142400	588546700	4120	4120	4120	4120	3
384	20231124	142300	588534340	4125	4125	4125	4125	1
385	20231124	142200	588530215	4120	4120	4120	4120	16
386	20231124	142100	588464295	4120	4120	4120	4120	15
387	20231124	142000	588402495	4125	4125	4125	4125	433
388	20231124	141900	586616370	4125	4125	4125	4125	16
389	20231124	141800	586550370	4125	4125	4125	4125	0
390	20231124	141700	586550370	4125	4125	4125	4125	96
391	20231124	141600	586154370	4120	4120	4120	4120	41
392	20231124	141500	585985450	4115	4115	4115	4115	182
393	20231124	141400	585236520	4115	4115	4115	4115	28
394	20231124	141300	585121300	4115	4115	4115	4115	12
395	20231124	141200	585071920	4115	4115	4120	4115	103
396	20231124	141100	584647630	4120	4120	4120	4120	231
397	20231124	141000	583695910	4120	4120	4120	4120	77
398	20231124	140900	583378670	4125	4125	4125	4125	33
399	20231124	140800	583242545	4120	4125	4125	4120	97
400	20231124	140700	582842855	4125	4125	4125	4125	345
401	20231124	140600	581419730	4130	4130	4130	4130	25
402	20231124	140500	581316480	4130	4130	4130	4130	1
403	20231124	140400	581312350	4125	4125	4125	4125	1
404	20231124	140300	581308225	4125	4125	4125	4125	0
405	20231124	140200	581308225	4125	4130	4130	4125	444
406	20231124	140100	579476720	4130	4130	4130	4130	20
407	20231124	140000	579394120	4130	4125	4130	4125	214
408	20231124	135900	578511300	4130	4130	4130	4130	3
409	20231124	135800	578498910	4130	4130	4130	4130	3
410	20231124	135700	578486520	4130	4130	4135	4130	53
411	20231124	135600	578267390	4135	4135	4135	4135	53
412	20231124	135500	578048235	4135	4130	4135	4130	153
413	20231124	135400	577415830	4130	4125	4130	4125	109
414	20231124	135300	576966190	4125	4130	4135	4125	104
415	20231124	135200	576536660	4130	4130	4130	4130	103
416	20231124	135100	576111270	4130	4120	4130	4120	503
417	20231124	135000	574038880	4120	4130	4130	4120	4
418	20231124	134900	574022370	4120	4130	4135	4120	535
419	20231124	134800	571817470	4140	4140	4140	4140	3
420	20231124	134700	571805050	4130	4130	4155	4130	6
421	20231124	134600	571780195	4150	4120	4150	4120	1096
422	20231124	134500	567263645	4120	4120	4120	4120	1
423	20231124	134400	567259525	4115	4135	4135	4115	572
424	20231124	134300	564900755	4130	4115	4170	4115	1594
425	20231124	134200	558283240	4105	4110	4110	4105	275
426	20231124	134100	557153115	4110	4110	4110	4110	134
427	20231124	134000	556602375	4105	4105	4110	4105	297
428	20231124	133900	555382035	4105	4105	4105	4105	116
429	20231124	133800	554905855	4105	4110	4110	4105	749
430	20231124	133700	551830435	4110	4120	4120	4110	38
431	20231124	133600	551674005	4120	4120	4120	4120	257
432	20231124	133500	550615165	4110	4110	4110	4110	125
433	20231124	133400	550101415	4110	4110	4110	4110	0
434	20231124	133300	550101415	4110	4110	4110	4110	16
435	20231124	133200	550035655	4110	4110	4110	4110	625
436	20231124	133100	547466905	4110	4110	4110	4110	168
437	20231124	133000	546776425	4110	4110	4110	4110	121
438	20231124	132900	546279115	4110	4110	4110	4110	915
439	20231124	132800	542518465	4110	4120	4120	4110	236
440	20231124	132700	541548215	4120	4120	4120	4120	31
441	20231124	132600	541420495	4120	4115	4120	4110	767
442	20231124	132500	538265880	4115	4120	4120	4115	546
443	20231124	132400	536017965	4120	4120	4120	4120	728
444	20231124	132300	533018605	4120	4135	4135	4120	2588
445	20231124	132200	522339340	4135	4140	4140	4135	1317
446	20231124	132100	516887835	4145	4140	4145	4140	65
447	20231124	132000	516618590	4145	4140	4145	4140	129
448	20231124	131900	516084005	4140	4145	4145	4140	478
449	20231124	131800	514102780	4145	4145	4145	4145	11
450	20231124	131700	514057185	4145	4145	4145	4145	6
451	20231124	131600	514032315	4145	4145	4145	4145	0
452	20231124	131500	514032315	4145	4145	4145	4145	470
453	20231124	131400	512084165	4145	4150	4150	4145	100
454	20231124	131300	511669415	4145	4145	4150	4145	33
455	20231124	131200	511532560	4145	4145	4145	4145	0
456	20231124	131100	511532560	4145	4145	4145	4145	0
457	20231124	131000	511532560	4145	4145	4145	4145	13
458	20231124	130900	511478675	4145	4145	4145	4145	26
459	20231124	130800	511370905	4140	4140	4140	4140	332
460	20231124	130700	509996425	4145	4145	4145	4145	368
461	20231124	130600	508471065	4155	4145	4155	4145	43
462	20231124	130500	508292610	4145	4145	4145	4145	20
463	20231124	130400	508209710	4145	4150	4150	4145	269
464	20231124	130300	507094575	4145	4145	4145	4145	16
465	20231124	130200	507028255	4150	4150	4150	4150	1
466	20231124	130100	507024105	4155	4155	4155	4155	0
467	20231124	130000	507024105	4155	4155	4155	4155	10
468	20231124	125900	506982555	4155	4150	4155	4150	194
469	20231124	125800	506177270	4140	4150	4150	4140	13
470	20231124	125700	506123350	4150	4145	4150	4145	310
471	20231124	125600	504838395	4145	4150	4150	4145	116
472	20231124	125500	504357075	4145	4145	4145	4145	29
473	20231124	125400	504236870	4145	4145	4145	4145	1203
474	20231124	125300	499250435	4150	4150	4150	4150	870
475	20231124	125200	495639935	4150	4150	4150	4150	200
476	20231124	125100	494809935	4150	4150	4150	4150	18
477	20231124	125000	494735235	4150	4150	4150	4150	850
478	20231124	124900	491207735	4150	4150	4150	4150	16
479	20231124	124800	491141335	4150	4150	4150	4150	160
480	20231124	124700	490477335	4150	4150	4150	4150	23
481	20231124	124600	490381885	4155	4150	4170	4150	53
482	20231124	124500	490161465	4155	4155	4155	4155	255
483	20231124	124400	489101940	4150	4150	4150	4150	79
484	20231124	124300	488774090	4150	4150	4150	4150	16
485	20231124	124200	488707690	4150	4150	4150	4150	3
486	20231124	124100	488695240	4150	4155	4155	4150	17
487	20231124	124000	488624685	4155	4155	4155	4155	1746
488	20231124	123900	481370055	4160	4165	4165	4160	82
489	20231124	123800	481028910	4160	4160	4160	4160	153
490	20231124	123700	480392430	4155	4155	4155	4155	64
491	20231124	123600	480126510	4155	4155	4155	4155	239
492	20231124	123500	479133465	4160	4160	4160	4160	0
493	20231124	123400	479133465	4160	4155	4160	4155	524
494	20231124	123300	476953630	4155	4155	4155	4155	16
495	20231124	123200	476887150	4160	4160	4160	4160	0
496	20231124	123100	476887150	4160	4160	4160	4160	24
497	20231124	123000	476787310	4160	4160	4160	4160	0
498	20231124	122900	476787310	4160	4160	4160	4160	5
499	20231124	122800	476766510	4160	4155	4160	4150	651
500	20231124	122700	474059430	4155	4155	4155	4155	30
501	20231124	122600	473934780	4150	4155	4155	4150	504
502	20231124	122500	471840990	4155	4155	4155	4155	554
503	20231124	122400	469539120	4155	4155	4155	4155	0
504	20231124	122300	469539120	4155	4155	4155	4155	0
505	20231124	122200	469539120	4155	4155	4155	4155	0
506	20231124	122100	469539120	4155	4155	4155	4155	0
507	20231124	122000	469539120	4155	4155	4155	4155	0
508	20231124	121900	469539120	4155	4155	4155	4155	1
509	20231124	121800	469534965	4155	4155	4155	4155	62
510	20231124	121700	469277355	4160	4160	4160	4160	0
511	20231124	121600	469277355	4160	4150	4160	4150	652
512	20231124	121500	466571535	4150	4150	4150	4150	19
513	20231124	121400	466492685	4160	4145	4160	4145	65
514	20231124	121300	466222890	4145	4145	4150	4145	26
515	20231124	121200	466115115	4145	4145	4145	4145	35
516	20231124	121100	465970040	4145	4145	4145	4145	18
517	20231124	121000	465895430	4145	4145	4145	4145	27
518	20231124	120900	465783515	4145	4145	4145	4145	0
519	20231124	120800	465783515	4145	4145	4145	4145	0
520	20231124	120700	465783515	4145	4155	4155	4140	182
521	20231124	120600	465029270	4160	4160	4160	4160	70
522	20231124	120500	464738070	4160	4160	4160	4160	5
523	20231124	120400	464717270	4145	4145	4145	4145	17
524	20231124	120300	464646805	4160	4160	4160	4160	2
525	20231124	120200	464638485	4145	4155	4155	4145	966
526	20231124	120100	460629950	4155	4155	4155	4155	3
527	20231124	120000	460617485	4155	4155	4155	4155	291
528	20231124	115900	459408380	4155	4155	4155	4155	1576
529	20231124	115800	452860100	4160	4160	4160	4160	1112
530	20231124	115700	448234180	4160	4165	4165	4160	944
531	20231124	115600	444306635	4170	4170	4170	4170	300
532	20231124	115500	443055635	4175	4180	4180	4175	430
533	20231124	115400	441258550	4175	4180	4180	4175	325
534	20231124	115300	439901645	4185	4180	4185	4180	165
535	20231124	115200	439211150	4180	4180	4180	4180	0
536	20231124	115100	439211150	4180	4175	4180	4175	46
537	20231124	115000	439018880	4175	4190	4190	4175	438
538	20231124	114900	437183900	4190	4190	4190	4190	330
539	20231124	114800	435801200	4190	4170	4190	4170	379
540	20231124	114700	434218135	4170	4170	4170	4160	1386
541	20231124	114600	428441065	4170	4180	4180	4170	1542
542	20231124	114500	422008155	4180	4180	4180	4180	163
543	20231124	114400	421326815	4180	4180	4180	4180	0
544	20231124	114300	421326815	4180	4180	4180	4180	339
545	20231124	114200	419909795	4170	4170	4175	4170	554
546	20231124	114100	417598325	4180	4190	4190	4180	1117
547	20231124	114000	412920975	4190	4190	4200	4190	5427
548	20231124	113900	390147515	4190	4185	4195	4185	2190
549	20231124	113800	380975320	4185	4175	4185	4175	3036
550	20231124	113700	368288695	4175	4175	4175	4165	898
551	20231124	113600	364539565	4165	4165	4170	4165	331
552	20231124	113500	363159340	4170	4170	4170	4170	200
553	20231124	113400	362325340	4170	4160	4170	4160	211
554	20231124	113300	361446115	4165	4165	4165	4165	96
555	20231124	113200	361046275	4165	4165	4170	4165	782
556	20231124	113100	357788890	4165	4155	4165	4150	558
557	20231124	113000	355468820	4155	4150	4155	4150	20
558	20231124	112900	355385775	4145	4145	4145	4145	242
559	20231124	112800	354382685	4145	4155	4155	4145	2026
560	20231124	112700	345979110	4155	4150	4155	4150	8
561	20231124	112600	345945885	4150	4150	4150	4150	251
562	20231124	112500	344904235	4150	4150	4150	4150	10
563	20231124	112400	344862735	4150	4150	4150	4150	36
564	20231124	112300	344713335	4150	4150	4150	4150	3
565	20231124	112200	344700885	4150	4165	4165	4150	12
566	20231124	112100	344651055	4165	4165	4165	4165	1
567	20231124	112000	344646890	4165	4165	4165	4165	0
568	20231124	111900	344646890	4165	4160	4165	4160	20
569	20231124	111800	344563670	4160	4160	4160	4160	50
570	20231124	111700	344355670	4160	4160	4160	4160	0
571	20231124	111600	344355670	4160	4160	4160	4160	1735
572	20231124	111500	337138070	4160	4160	4160	4160	493
573	20231124	111400	335087190	4160	4145	4160	4145	1377
574	20231124	111300	329374110	4145	4160	4160	4145	19
575	20231124	111200	329295115	4145	4155	4155	4145	2450
576	20231124	111100	319130795	4155	4155	4155	4155	661
577	20231124	111000	316384340	4155	4150	4160	4150	1381
578	20231124	110900	310652850	4155	4160	4160	4155	71
579	20231124	110800	310357495	4150	4150	4150	4150	0
580	20231124	110700	310357495	4150	4150	4150	4150	22
581	20231124	110600	310266195	4150	4150	4150	4150	1
582	20231124	110500	310262045	4150	4150	4150	4150	260
583	20231124	110400	309183045	4145	4150	4150	4145	698
584	20231124	110300	306289485	4150	4150	4150	4150	321
585	20231124	110200	304957335	4165	4165	4165	4165	1
586	20231124	110100	304953170	4165	4145	4165	4145	17
587	20231124	110000	304882685	4165	4160	4165	4160	472
588	20231124	105900	302918810	4160	4140	4160	4140	258
589	20231124	105800	301845800	4140	4145	4145	4140	97
590	20231124	105700	301443815	4145	4145	4145	4130	19
591	20231124	105600	301365300	4130	4130	4130	4130	3
592	20231124	105500	301352910	4130	4130	4130	4130	0
593	20231124	105400	301352910	4130	4130	4130	4130	259
594	20231124	105300	300283240	4130	4130	4130	4130	0
595	20231124	105200	300283240	4130	4130	4130	4130	53
596	20231124	105100	300064350	4130	4135	4135	4130	46
597	20231124	105000	299874275	4135	4135	4135	4135	250
598	20231124	104900	298840525	4135	4135	4135	4135	16
599	20231124	104800	298774365	4135	4135	4135	4135	150
600	20231124	104700	298154115	4135	4135	4135	4135	3
601	20231124	104600	298141710	4135	4135	4135	4135	1
602	20231124	104500	298137575	4135	4140	4140	4135	618
603	20231124	104400	295581625	4140	4140	4140	4140	278
604	20231124	104300	294430705	4140	4140	4140	4140	121
605	20231124	104200	293929765	4140	4140	4140	4140	124
606	20231124	104100	293416405	4135	4145	4145	4135	915
607	20231124	104000	289625460	4145	4145	4145	4145	1
608	20231124	103900	289621315	4145	4150	4150	4145	2001
609	20231124	103800	281318630	4150	4160	4160	4150	503
610	20231124	103700	279226180	4160	4160	4160	4160	0
611	20231124	103600	279226180	4160	4150	4160	4150	16
612	20231124	103500	279159680	4160	4155	4160	4155	530
613	20231124	103400	276955380	4160	4145	4160	4145	164
614	20231124	103300	276274735	4135	4135	4135	4135	0
615	20231124	103200	276274735	4135	4135	4135	4135	13
616	20231124	103100	276220980	4135	4135	4135	4135	39
617	20231124	103000	276059715	4160	4130	4160	4130	3536
618	20231124	102900	261408025	4125	4125	4125	4125	45
619	20231124	102800	261222400	4125	4125	4125	4125	0
620	20231124	102700	261222400	4125	4125	4125	4125	0
621	20231124	102600	261222400	4125	4125	4125	4125	2
622	20231124	102500	261214150	4125	4130	4130	4125	19
623	20231124	102400	261135725	4130	4130	4130	4130	1
624	20231124	102300	261131595	4125	4125	4125	4125	300
625	20231124	102200	259894095	4130	4130	4130	4130	0
626	20231124	102100	259894095	4130	4130	4130	4130	0
627	20231124	102000	259894095	4130	4130	4130	4130	206
628	20231124	101900	259043315	4130	4135	4135	4130	150
629	20231124	101800	258423315	4130	4130	4130	4130	0
630	20231124	101700	258423315	4130	4130	4130	4130	1001
631	20231124	101600	254289185	4130	4130	4130	4130	183
632	20231124	101500	253533395	4120	4120	4120	4120	110
633	20231124	101400	253080195	4120	4120	4120	4120	0
634	20231124	101300	253080195	4120	4130	4130	4120	216
635	20231124	101200	252188815	4130	4125	4130	4120	552
636	20231124	101100	249910075	4130	4130	4130	4120	54
637	20231124	101000	249687085	4130	4130	4130	4130	0
638	20231124	100900	249687085	4130	4130	4130	4130	0
639	20231124	100800	249687085	4130	4120	4130	4120	141
640	20231124	100700	249105515	4120	4120	4120	4120	8
641	20231124	100600	249072555	4120	4120	4120	4120	238
642	20231124	100500	248091995	4120	4125	4125	4120	85
643	20231124	100400	247741770	4120	4125	4125	4120	309
644	20231124	100300	246467505	4125	4120	4125	4120	43
645	20231124	100200	246290195	4120	4115	4120	4115	31
646	20231124	100100	246162595	4120	4120	4120	4120	0
647	20231124	100000	246162595	4120	4120	4120	4120	0
648	20231124	095900	246162595	4120	4120	4120	4120	2
649	20231124	095800	246154355	4120	4120	4120	4120	0
650	20231124	095700	246154355	4120	4120	4120	4120	0
651	20231124	095600	246154355	4120	4120	4120	4120	306
652	20231124	095500	244893635	4120	4120	4120	4120	327
653	20231124	095400	243546395	4120	4125	4125	4120	445
654	20231124	095300	241712970	4120	4120	4120	4120	45
655	20231124	095200	241527570	4120	4120	4120	4120	0
656	20231124	095100	241527570	4120	4120	4120	4120	4
657	20231124	095000	241511090	4120	4120	4120	4120	289
658	20231124	094900	240320410	4120	4125	4125	4120	127
659	20231124	094800	239797145	4120	4120	4120	4120	76
660	20231124	094700	239484025	4120	4120	4120	4120	0
661	20231124	094600	239484025	4120	4120	4120	4120	0
662	20231124	094500	239484025	4120	4120	4120	4120	0
663	20231124	094400	239484025	4120	4120	4120	4120	72
664	20231124	094300	239187385	4115	4115	4115	4115	0
665	20231124	094200	239187385	4115	4120	4120	4110	1744
666	20231124	094100	232005125	4120	4125	4125	4120	1131
667	20231124	094000	227344750	4130	4130	4130	4130	518
668	20231124	093900	225205410	4130	4135	4135	4130	538
669	20231124	093800	222983240	4135	4125	4135	4125	592
670	20231124	093700	220541230	4130	4130	4130	4130	250
671	20231124	093600	219508730	4130	4130	4130	4130	200
672	20231124	093500	218682730	4135	4140	4140	4135	26
673	20231124	093400	218575140	4140	4140	4140	4140	2
674	20231124	093300	218566860	4140	4140	4140	4135	101
675	20231124	093200	218148830	4140	4140	4140	4140	180
676	20231124	093100	217403630	4140	4140	4140	4140	0
677	20231124	093000	217403630	4140	4130	4140	4130	104
678	20231124	092900	216973080	4125	4125	4130	4125	1042
679	20231124	092800	212674815	4125	4130	4130	4115	1544
680	20231124	092700	206308180	4130	4130	4130	4130	10
681	20231124	092600	206266880	4140	4140	4150	4140	23
682	20231124	092500	206171560	4140	4130	4150	4130	1254
683	20231124	092400	200992130	4130	4150	4150	4130	1557
684	20231124	092300	194549020	4150	4140	4150	4140	2614
685	20231124	092200	183722800	4150	4145	4150	4140	1269
686	20231124	092100	178463395	4150	4150	4150	4150	563
687	20231124	092000	176126945	4150	4165	4165	4150	4715
688	20231124	091900	156538700	4165	4165	4165	4165	67
689	20231124	091800	156259645	4160	4160	4160	4160	2766
690	20231124	091700	144753085	4160	4160	4160	4160	463
691	20231124	091600	142827005	4160	4155	4160	4155	815
692	20231124	091500	139439770	4150	4150	4150	4140	2254
693	20231124	091400	130102540	4160	4155	4170	4155	700
694	20231124	091300	127187245	4155	4150	4155	4150	1790
695	20231124	091200	119749955	4135	4150	4155	4130	83
696	20231124	091100	119405640	4150	4140	4150	4140	706
697	20231124	091000	116479290	4145	4110	4150	4105	1962
698	20231124	090900	108370755	4135	4105	4135	4105	807
699	20231124	090800	105049210	4100	4100	4100	4100	181
700	20231124	090700	104307110	4100	4085	4100	4085	654
701	20231124	090600	101625920	4080	4080	4085	4080	117
702	20231124	090500	101148510	4060	4060	4065	4055	1223
703	20231124	090400	96182295	4035	4055	4060	4030	7545
704	20231124	090300	65663380	4060	4080	4080	4055	4141
705	20231124	090200	48842875	4075	4095	4095	4065	2797
706	20231124	090100	37442005	4095	4100	4100	4095	3101
707	20231124	090000	24731005	4100	4120	4125	4100	6003