KissMeData/357120/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	211300	178738550	5460	5460	5460	5460	840
3	20231124	211200	178738550	5460	5460	5460	5460	0
4	20231124	211100	178738550	5460	5460	5460	5460	0
5	20231124	211000	178738550	5460	5460	5460	5460	0
6	20231124	210900	178738550	5460	5460	5460	5460	0
7	20231124	210800	178738550	5460	5460	5460	5460	0
8	20231124	210700	178738550	5460	5460	5460	5460	0
9	20231124	210600	178738550	5460	5460	5460	5460	0
10	20231124	210500	178738550	5460	5460	5460	5460	0
11	20231124	210400	178738550	5460	5460	5460	5460	0
12	20231124	210300	178738550	5460	5460	5460	5460	0
13	20231124	210200	178738550	5460	5460	5460	5460	0
14	20231124	210100	178738550	5460	5460	5460	5460	0
15	20231124	210000	178738550	5460	5460	5460	5460	0
16	20231124	205900	178738550	5460	5460	5460	5460	0
17	20231124	205800	178738550	5460	5460	5460	5460	0
18	20231124	205700	178738550	5460	5460	5460	5460	0
19	20231124	205600	178738550	5460	5460	5460	5460	0
20	20231124	205500	178738550	5460	5460	5460	5460	0
21	20231124	205400	178738550	5460	5460	5460	5460	0
22	20231124	205300	178738550	5460	5460	5460	5460	0
23	20231124	205200	178738550	5460	5460	5460	5460	0
24	20231124	205100	178738550	5460	5460	5460	5460	0
25	20231124	205000	178738550	5460	5460	5460	5460	0
26	20231124	204900	178738550	5460	5460	5460	5460	0
27	20231124	204800	178738550	5460	5460	5460	5460	0
28	20231124	204700	178738550	5460	5460	5460	5460	0
29	20231124	204600	178738550	5460	5460	5460	5460	0
30	20231124	204500	178738550	5460	5460	5460	5460	0
31	20231124	204400	178738550	5460	5460	5460	5460	0
32	20231124	204300	178738550	5460	5460	5460	5460	840
33	20231124	204200	178738550	5460	5460	5460	5460	0
34	20231124	204100	178738550	5460	5460	5460	5460	0
35	20231124	204000	178738550	5460	5460	5460	5460	0
36	20231124	203900	178738550	5460	5460	5460	5460	0
37	20231124	203800	178738550	5460	5460	5460	5460	0
38	20231124	203700	178738550	5460	5460	5460	5460	0
39	20231124	203600	178738550	5460	5460	5460	5460	0
40	20231124	203500	178738550	5460	5460	5460	5460	0
41	20231124	203400	178738550	5460	5460	5460	5460	0
42	20231124	203300	178738550	5460	5460	5460	5460	0
43	20231124	203200	178738550	5460	5460	5460	5460	0
44	20231124	203100	178738550	5460	5460	5460	5460	0
45	20231124	203000	178738550	5460	5460	5460	5460	0
46	20231124	202900	178738550	5460	5460	5460	5460	0
47	20231124	202800	178738550	5460	5460	5460	5460	0
48	20231124	202700	178738550	5460	5460	5460	5460	0
49	20231124	202600	178738550	5460	5460	5460	5460	0
50	20231124	202500	178738550	5460	5460	5460	5460	0
51	20231124	202400	178738550	5460	5460	5460	5460	0
52	20231124	202300	178738550	5460	5460	5460	5460	0
53	20231124	202200	178738550	5460	5460	5460	5460	0
54	20231124	202100	178738550	5460	5460	5460	5460	0
55	20231124	202000	178738550	5460	5460	5460	5460	0
56	20231124	201900	178738550	5460	5460	5460	5460	0
57	20231124	201800	178738550	5460	5460	5460	5460	0
58	20231124	201700	178738550	5460	5460	5460	5460	0
59	20231124	201600	178738550	5460	5460	5460	5460	0
60	20231124	201500	178738550	5460	5460	5460	5460	0
61	20231124	201400	178738550	5460	5460	5460	5460	0
62	20231124	201300	178738550	5460	5460	5460	5460	840
63	20231124	201200	178738550	5460	5460	5460	5460	0
64	20231124	201100	178738550	5460	5460	5460	5460	0
65	20231124	201000	178738550	5460	5460	5460	5460	0
66	20231124	200900	178738550	5460	5460	5460	5460	0
67	20231124	200800	178738550	5460	5460	5460	5460	0
68	20231124	200700	178738550	5460	5460	5460	5460	0
69	20231124	200600	178738550	5460	5460	5460	5460	0
70	20231124	200500	178738550	5460	5460	5460	5460	0
71	20231124	200400	178738550	5460	5460	5460	5460	0
72	20231124	200300	178738550	5460	5460	5460	5460	0
73	20231124	200200	178738550	5460	5460	5460	5460	0
74	20231124	200100	178738550	5460	5460	5460	5460	0
75	20231124	200000	178738550	5460	5460	5460	5460	0
76	20231124	195900	178738550	5460	5460	5460	5460	0
77	20231124	195800	178738550	5460	5460	5460	5460	0
78	20231124	195700	178738550	5460	5460	5460	5460	0
79	20231124	195600	178738550	5460	5460	5460	5460	0
80	20231124	195500	178738550	5460	5460	5460	5460	0
81	20231124	195400	178738550	5460	5460	5460	5460	0
82	20231124	195300	178738550	5460	5460	5460	5460	0
83	20231124	195200	178738550	5460	5460	5460	5460	0
84	20231124	195100	178738550	5460	5460	5460	5460	0
85	20231124	195000	178738550	5460	5460	5460	5460	0
86	20231124	194900	178738550	5460	5460	5460	5460	0
87	20231124	194800	178738550	5460	5460	5460	5460	0
88	20231124	194700	178738550	5460	5460	5460	5460	0
89	20231124	194600	178738550	5460	5460	5460	5460	0
90	20231124	194500	178738550	5460	5460	5460	5460	0
91	20231124	194400	178738550	5460	5460	5460	5460	0
92	20231124	194300	178738550	5460	5460	5460	5460	840
93	20231124	194200	178738550	5460	5460	5460	5460	0
94	20231124	194100	178738550	5460	5460	5460	5460	0
95	20231124	194000	178738550	5460	5460	5460	5460	0
96	20231124	193900	178738550	5460	5460	5460	5460	0
97	20231124	193800	178738550	5460	5460	5460	5460	0
98	20231124	193700	178738550	5460	5460	5460	5460	0
99	20231124	193600	178738550	5460	5460	5460	5460	0
100	20231124	193500	178738550	5460	5460	5460	5460	0
101	20231124	193400	178738550	5460	5460	5460	5460	0
102	20231124	193300	178738550	5460	5460	5460	5460	0
103	20231124	193200	178738550	5460	5460	5460	5460	0
104	20231124	193100	178738550	5460	5460	5460	5460	0
105	20231124	193000	178738550	5460	5460	5460	5460	0
106	20231124	192900	178738550	5460	5460	5460	5460	0
107	20231124	192800	178738550	5460	5460	5460	5460	0
108	20231124	192700	178738550	5460	5460	5460	5460	0
109	20231124	192600	178738550	5460	5460	5460	5460	0
110	20231124	192500	178738550	5460	5460	5460	5460	0
111	20231124	192400	178738550	5460	5460	5460	5460	0
112	20231124	192300	178738550	5460	5460	5460	5460	0
113	20231124	192200	178738550	5460	5460	5460	5460	0
114	20231124	192100	178738550	5460	5460	5460	5460	0
115	20231124	192000	178738550	5460	5460	5460	5460	0
116	20231124	191900	178738550	5460	5460	5460	5460	0
117	20231124	191800	178738550	5460	5460	5460	5460	0
118	20231124	191700	178738550	5460	5460	5460	5460	0
119	20231124	191600	178738550	5460	5460	5460	5460	0
120	20231124	191500	178738550	5460	5460	5460	5460	0
121	20231124	191400	178738550	5460	5460	5460	5460	0
122	20231124	191300	178738550	5460	5460	5460	5460	840
123	20231124	191200	178738550	5460	5460	5460	5460	0
124	20231124	191100	178738550	5460	5460	5460	5460	0
125	20231124	191000	178738550	5460	5460	5460	5460	0
126	20231124	190900	178738550	5460	5460	5460	5460	0
127	20231124	190800	178738550	5460	5460	5460	5460	0
128	20231124	190700	178738550	5460	5460	5460	5460	0
129	20231124	190600	178738550	5460	5460	5460	5460	0
130	20231124	190500	178738550	5460	5460	5460	5460	0
131	20231124	190400	178738550	5460	5460	5460	5460	0
132	20231124	190300	178738550	5460	5460	5460	5460	0
133	20231124	190200	178738550	5460	5460	5460	5460	0
134	20231124	190100	178738550	5460	5460	5460	5460	0
135	20231124	190000	178738550	5460	5460	5460	5460	0
136	20231124	185900	178738550	5460	5460	5460	5460	0
137	20231124	185800	178738550	5460	5460	5460	5460	0
138	20231124	185700	178738550	5460	5460	5460	5460	0
139	20231124	185600	178738550	5460	5460	5460	5460	0
140	20231124	185500	178738550	5460	5460	5460	5460	0
141	20231124	185400	178738550	5460	5460	5460	5460	0
142	20231124	185300	178738550	5460	5460	5460	5460	0
143	20231124	185200	178738550	5460	5460	5460	5460	0
144	20231124	185100	178738550	5460	5460	5460	5460	0
145	20231124	185000	178738550	5460	5460	5460	5460	0
146	20231124	184900	178738550	5460	5460	5460	5460	0
147	20231124	184800	178738550	5460	5460	5460	5460	0
148	20231124	184700	178738550	5460	5460	5460	5460	0
149	20231124	184600	178738550	5460	5460	5460	5460	0
150	20231124	184500	178738550	5460	5460	5460	5460	0
151	20231124	184400	178738550	5460	5460	5460	5460	0
152	20231124	184300	178738550	5460	5460	5460	5460	840
153	20231124	184200	178738550	5460	5460	5460	5460	0
154	20231124	184100	178738550	5460	5460	5460	5460	0
155	20231124	184000	178738550	5460	5460	5460	5460	0
156	20231124	183900	178738550	5460	5460	5460	5460	0
157	20231124	183800	178738550	5460	5460	5460	5460	0
158	20231124	183700	178738550	5460	5460	5460	5460	0
159	20231124	183600	178738550	5460	5460	5460	5460	0
160	20231124	183500	178738550	5460	5460	5460	5460	0
161	20231124	183400	178738550	5460	5460	5460	5460	0
162	20231124	183300	178738550	5460	5460	5460	5460	0
163	20231124	183200	178738550	5460	5460	5460	5460	0
164	20231124	183100	178738550	5460	5460	5460	5460	0
165	20231124	183000	178738550	5460	5460	5460	5460	0
166	20231124	182900	178738550	5460	5460	5460	5460	0
167	20231124	182800	178738550	5460	5460	5460	5460	0
168	20231124	182700	178738550	5460	5460	5460	5460	0
169	20231124	182600	178738550	5460	5460	5460	5460	0
170	20231124	182500	178738550	5460	5460	5460	5460	0
171	20231124	182400	178738550	5460	5460	5460	5460	0
172	20231124	182300	178738550	5460	5460	5460	5460	0
173	20231124	182200	178738550	5460	5460	5460	5460	0
174	20231124	182100	178738550	5460	5460	5460	5460	0
175	20231124	182000	178738550	5460	5460	5460	5460	0
176	20231124	181900	178738550	5460	5460	5460	5460	0
177	20231124	181800	178738550	5460	5460	5460	5460	0
178	20231124	181700	178738550	5460	5460	5460	5460	0
179	20231124	181600	178738550	5460	5460	5460	5460	0
180	20231124	181500	178738550	5460	5460	5460	5460	0
181	20231124	181400	178738550	5460	5460	5460	5460	0
182	20231124	181300	178738550	5460	5460	5460	5460	840
183	20231124	181200	178738550	5460	5460	5460	5460	0
184	20231124	181100	178738550	5460	5460	5460	5460	0
185	20231124	181000	178738550	5460	5460	5460	5460	0
186	20231124	180900	178738550	5460	5460	5460	5460	0
187	20231124	180800	178738550	5460	5460	5460	5460	0
188	20231124	180700	178738550	5460	5460	5460	5460	0
189	20231124	180600	178738550	5460	5460	5460	5460	0
190	20231124	180500	178738550	5460	5460	5460	5460	0
191	20231124	180400	178738550	5460	5460	5460	5460	0
192	20231124	180300	178738550	5460	5460	5460	5460	0
193	20231124	180200	178738550	5460	5460	5460	5460	0
194	20231124	180100	178738550	5460	5460	5460	5460	0
195	20231124	180000	178738550	5460	5460	5460	5460	0
196	20231124	175900	178738550	5460	5460	5460	5460	0
197	20231124	175800	178738550	5460	5460	5460	5460	0
198	20231124	175700	178738550	5460	5460	5460	5460	0
199	20231124	175600	178738550	5460	5460	5460	5460	0
200	20231124	175500	178738550	5460	5460	5460	5460	0
201	20231124	175400	178738550	5460	5460	5460	5460	0
202	20231124	175300	178738550	5460	5460	5460	5460	0
203	20231124	175200	178738550	5460	5460	5460	5460	0
204	20231124	175100	178738550	5460	5460	5460	5460	0
205	20231124	175000	178738550	5460	5460	5460	5460	0
206	20231124	174900	178738550	5460	5460	5460	5460	0
207	20231124	174800	178738550	5460	5460	5460	5460	0
208	20231124	174700	178738550	5460	5460	5460	5460	0
209	20231124	174600	178738550	5460	5460	5460	5460	0
210	20231124	174500	178738550	5460	5460	5460	5460	0
211	20231124	174400	178738550	5460	5460	5460	5460	0
212	20231124	174300	178738550	5460	5460	5460	5460	840
213	20231124	174200	178738550	5460	5460	5460	5460	0
214	20231124	174100	178738550	5460	5460	5460	5460	0
215	20231124	174000	178738550	5460	5460	5460	5460	0
216	20231124	173900	178738550	5460	5460	5460	5460	0
217	20231124	173800	178738550	5460	5460	5460	5460	0
218	20231124	173700	178738550	5460	5460	5460	5460	0
219	20231124	173600	178738550	5460	5460	5460	5460	0
220	20231124	173500	178738550	5460	5460	5460	5460	0
221	20231124	173400	178738550	5460	5460	5460	5460	0
222	20231124	173300	178738550	5460	5460	5460	5460	0
223	20231124	173200	178738550	5460	5460	5460	5460	0
224	20231124	173100	178738550	5460	5460	5460	5460	0
225	20231124	173000	178738550	5460	5460	5460	5460	0
226	20231124	172900	178738550	5460	5460	5460	5460	0
227	20231124	172800	178738550	5460	5460	5460	5460	0
228	20231124	172700	178738550	5460	5460	5460	5460	0
229	20231124	172600	178738550	5460	5460	5460	5460	0
230	20231124	172500	178738550	5460	5460	5460	5460	0
231	20231124	172400	178738550	5460	5460	5460	5460	0
232	20231124	172300	178738550	5460	5460	5460	5460	0
233	20231124	172200	178738550	5460	5460	5460	5460	0
234	20231124	172100	178738550	5460	5460	5460	5460	0
235	20231124	172000	178738550	5460	5460	5460	5460	0
236	20231124	171900	178738550	5460	5460	5460	5460	0
237	20231124	171800	178738550	5460	5460	5460	5460	0
238	20231124	171700	178738550	5460	5460	5460	5460	0
239	20231124	171600	178738550	5460	5460	5460	5460	0
240	20231124	171500	178738550	5460	5460	5460	5460	0
241	20231124	171400	178738550	5460	5460	5460	5460	0
242	20231124	171300	178738550	5460	5460	5460	5460	840
243	20231124	171200	178738550	5460	5460	5460	5460	0
244	20231124	171100	178738550	5460	5460	5460	5460	0
245	20231124	171000	178738550	5460	5460	5460	5460	0
246	20231124	170900	178738550	5460	5460	5460	5460	0
247	20231124	170800	178738550	5460	5460	5460	5460	0
248	20231124	170700	178738550	5460	5460	5460	5460	0
249	20231124	170600	178738550	5460	5460	5460	5460	0
250	20231124	170500	178738550	5460	5460	5460	5460	0
251	20231124	170400	178738550	5460	5460	5460	5460	0
252	20231124	170300	178738550	5460	5460	5460	5460	0
253	20231124	170200	178738550	5460	5460	5460	5460	0
254	20231124	170100	178738550	5460	5460	5460	5460	0
255	20231124	170000	178738550	5460	5460	5460	5460	0
256	20231124	165900	178738550	5460	5460	5460	5460	0
257	20231124	165800	178738550	5460	5460	5460	5460	0
258	20231124	165700	178738550	5460	5460	5460	5460	0
259	20231124	165600	178738550	5460	5460	5460	5460	0
260	20231124	165500	178738550	5460	5460	5460	5460	0
261	20231124	165400	178738550	5460	5460	5460	5460	0
262	20231124	165300	178738550	5460	5460	5460	5460	0
263	20231124	165200	178738550	5460	5460	5460	5460	0
264	20231124	165100	178738550	5460	5460	5460	5460	0
265	20231124	165000	178738550	5460	5460	5460	5460	0
266	20231124	164900	178738550	5460	5460	5460	5460	0
267	20231124	164800	178738550	5460	5460	5460	5460	0
268	20231124	164700	178738550	5460	5460	5460	5460	0
269	20231124	164600	178738550	5460	5460	5460	5460	0
270	20231124	164500	178738550	5460	5460	5460	5460	0
271	20231124	164400	178738550	5460	5460	5460	5460	0
272	20231124	164300	178738550	5460	5460	5460	5460	840
273	20231124	164200	178738550	5460	5460	5460	5460	0
274	20231124	164100	178738550	5460	5460	5460	5460	0
275	20231124	164000	178738550	5460	5460	5460	5460	0
276	20231124	163900	178738550	5460	5460	5460	5460	0
277	20231124	163800	178738550	5460	5460	5460	5460	0
278	20231124	163700	178738550	5460	5460	5460	5460	0
279	20231124	163600	178738550	5460	5460	5460	5460	0
280	20231124	163500	178738550	5460	5460	5460	5460	0
281	20231124	163400	178738550	5460	5460	5460	5460	0
282	20231124	163300	178738550	5460	5460	5460	5460	0
283	20231124	163200	178738550	5460	5460	5460	5460	0
284	20231124	163100	178738550	5460	5460	5460	5460	0
285	20231124	163000	178738550	5460	5460	5460	5460	0
286	20231124	162900	178738550	5460	5460	5460	5460	0
287	20231124	162800	178738550	5460	5460	5460	5460	0
288	20231124	162700	178738550	5460	5460	5460	5460	0
289	20231124	162600	178738550	5460	5460	5460	5460	0
290	20231124	162500	178738550	5460	5460	5460	5460	0
291	20231124	162400	178738550	5460	5460	5460	5460	0
292	20231124	162300	178738550	5460	5460	5460	5460	0
293	20231124	162200	178738550	5460	5460	5460	5460	0
294	20231124	162100	178738550	5460	5460	5460	5460	0
295	20231124	162000	178738550	5460	5460	5460	5460	0
296	20231124	161900	178738550	5460	5460	5460	5460	0
297	20231124	161800	178738550	5460	5460	5460	5460	0
298	20231124	161700	178738550	5460	5460	5460	5460	0
299	20231124	161600	178738550	5460	5460	5460	5460	0
300	20231124	161500	178738550	5460	5460	5460	5460	0
301	20231124	161400	178738550	5460	5460	5460	5460	0
302	20231124	161300	178738550	5460	5460	5460	5460	840
303	20231124	161200	178738550	5460	5460	5460	5460	0
304	20231124	161100	178738550	5460	5460	5460	5460	0
305	20231124	161000	178738550	5460	5460	5460	5460	0
306	20231124	160900	178738550	5460	5460	5460	5460	0
307	20231124	160800	178738550	5460	5460	5460	5460	0
308	20231124	160700	178738550	5460	5460	5460	5460	0
309	20231124	160600	178738550	5460	5460	5460	5460	0
310	20231124	160500	178738550	5460	5460	5460	5460	0
311	20231124	160400	178738550	5460	5460	5460	5460	0
312	20231124	160300	178738550	5460	5460	5460	5460	0
313	20231124	160200	178738550	5460	5460	5460	5460	0
314	20231124	160100	178738550	5460	5460	5460	5460	0
315	20231124	160000	178738550	5460	5460	5460	5460	0
316	20231124	155900	178738550	5460	5460	5460	5460	0
317	20231124	155800	178738550	5460	5460	5460	5460	0
318	20231124	155700	178738550	5460	5460	5460	5460	0
319	20231124	155600	178738550	5460	5460	5460	5460	0
320	20231124	155500	178738550	5460	5460	5460	5460	0
321	20231124	155400	178738550	5460	5460	5460	5460	0
322	20231124	155300	178738550	5460	5460	5460	5460	0
323	20231124	155200	178738550	5460	5460	5460	5460	0
324	20231124	155100	178738550	5460	5460	5460	5460	0
325	20231124	155000	178738550	5460	5460	5460	5460	0
326	20231124	154900	178738550	5460	5460	5460	5460	0
327	20231124	154800	178738550	5460	5460	5460	5460	0
328	20231124	154700	178738550	5460	5460	5460	5460	0
329	20231124	154600	178738550	5460	5460	5460	5460	0
330	20231124	154500	178738550	5460	5460	5460	5460	0
331	20231124	154400	178738550	5460	5460	5460	5460	0
332	20231124	154300	178738550	5460	5460	5460	5460	840
333	20231124	154200	178738550	5460	5460	5460	5460	0
334	20231124	154100	178738550	5460	5460	5460	5460	0
335	20231124	154000	178738550	5460	5460	5460	5460	0
336	20231124	153900	178738550	5460	5460	5460	5460	0
337	20231124	153800	178738550	5460	5460	5460	5460	0
338	20231124	153700	178738550	5460	5460	5460	5460	0
339	20231124	153600	178738550	5460	5460	5460	5460	0
340	20231124	153500	178738550	5460	5460	5460	5460	0
341	20231124	153400	178738550	5460	5460	5460	5460	0
342	20231124	153300	178738550	5460	5460	5460	5460	0
343	20231124	153200	178738550	5460	5460	5460	5460	0
344	20231124	153100	178738550	5460	5460	5460	5460	0
345	20231124	153000	178738550	5460	5460	5460	5460	840
346	20231124	152900	174152150	5460	5460	5460	5460	0
347	20231124	152800	174152150	5460	5460	5460	5460	0
348	20231124	152700	174152150	5460	5460	5460	5460	0
349	20231124	152600	174152150	5460	5460	5460	5460	0
350	20231124	152500	174152150	5460	5460	5460	5460	0
351	20231124	152400	174152150	5460	5460	5460	5460	0
352	20231124	152300	174152150	5460	5460	5460	5460	0
353	20231124	152200	174152150	5460	5460	5460	5460	0
354	20231124	152100	174152150	5460	5460	5460	5460	0
355	20231124	152000	174152150	5460	5460	5460	5460	0
356	20231124	151900	174152150	5460	5460	5460	5460	0
357	20231124	151800	174152150	5460	5450	5460	5450	243
358	20231124	151700	172827710	5460	5450	5460	5450	592
359	20231124	151600	169596270	5450	5450	5450	5450	0
360	20231124	151500	169596270	5450	5450	5450	5450	88
361	20231124	151400	169116670	5450	5460	5460	5450	109
362	20231124	151300	168522410	5450	5450	5450	5450	88
363	20231124	151200	168042810	5450	5450	5450	5450	88
364	20231124	151100	167563210	5450	5450	5450	5450	0
365	20231124	151000	167563210	5450	5450	5460	5450	441
366	20231124	150900	165157250	5450	5450	5450	5450	88
367	20231124	150800	164677650	5460	5450	5460	5450	103
368	20231124	150700	164116150	5450	5460	5460	5450	90
369	20231124	150600	163625630	5450	5450	5450	5450	88
370	20231124	150500	163146030	5450	5450	5450	5450	0
371	20231124	150400	163146030	5450	5450	5450	5450	88
372	20231124	150300	162666430	5460	5460	5460	5450	152
373	20231124	150200	161837380	5460	5460	5460	5450	208
374	20231124	150100	160702580	5460	5450	5460	5450	89
375	20231124	150000	160217510	5450	5450	5450	5450	0
376	20231124	145900	160217510	5450	5450	5450	5450	88
377	20231124	145800	159737910	5450	5450	5450	5450	87
378	20231124	145700	159263760	5450	5450	5450	5450	88
379	20231124	145600	158784160	5450	5450	5450	5450	87
380	20231124	145500	158310010	5450	5450	5450	5450	90
381	20231124	145400	157819510	5450	5450	5450	5450	0
382	20231124	145300	157819510	5450	5450	5450	5450	88
383	20231124	145200	157339910	5450	5450	5450	5450	88
384	20231124	145100	156860310	5450	5450	5450	5450	87
385	20231124	145000	156386160	5450	5450	5450	5450	88
386	20231124	144900	155906560	5460	5450	5460	5450	123
387	20231124	144800	155235850	5450	5450	5450	5450	0
388	20231124	144700	155235850	5450	5450	5450	5450	88
389	20231124	144600	154756250	5450	5450	5450	5450	87
390	20231124	144500	154282100	5450	5450	5450	5450	88
391	20231124	144400	153802500	5450	5450	5450	5450	87
392	20231124	144300	153328350	5450	5450	5450	5450	88
393	20231124	144200	152848750	5450	5450	5450	5450	50
394	20231124	144100	152576250	5460	5460	5460	5450	237
395	20231124	144000	151283600	5450	5450	5450	5450	392
396	20231124	143900	149147200	5450	5450	5450	5450	137
397	20231124	143800	148400550	5450	5450	5450	5450	88
398	20231124	143700	147920950	5450	5450	5450	5450	98
399	20231124	143600	147386850	5450	5450	5450	5450	0
400	20231124	143500	147386850	5450	5450	5450	5450	88
401	20231124	143400	146907250	5450	5450	5450	5450	87
402	20231124	143300	146433100	5450	5450	5450	5450	88
403	20231124	143200	145953500	5450	5450	5450	5450	87
404	20231124	143100	145479350	5460	5450	5460	5450	89
405	20231124	143000	144994290	5450	5450	5450	5450	0
406	20231124	142900	144994290	5450	5450	5450	5450	87
407	20231124	142800	144520140	5450	5460	5460	5450	93
408	20231124	142700	144013240	5450	5460	5460	5450	103
409	20231124	142600	143451730	5450	5450	5450	5450	88
410	20231124	142500	142972130	5460	5450	5460	5450	136
411	20231124	142400	142230440	5450	5450	5450	5450	0
412	20231124	142300	142230440	5450	5450	5450	5450	88
413	20231124	142200	141750840	5450	5450	5450	5450	87
414	20231124	142100	141276690	5450	5450	5450	5450	88
415	20231124	142000	140797090	5450	5450	5450	5450	87
416	20231124	141900	140322940	5450	5450	5450	5450	88
417	20231124	141800	139843340	5450	5450	5450	5450	0
418	20231124	141700	139843340	5450	5450	5450	5450	87
419	20231124	141600	139369190	5450	5450	5450	5450	88
420	20231124	141500	138889590	5460	5450	5460	5450	102
421	20231124	141400	138333540	5450	5450	5450	5450	88
422	20231124	141300	137853940	5450	5450	5450	5450	87
423	20231124	141200	137379790	5450	5450	5450	5450	0
424	20231124	141100	137379790	5450	5450	5450	5450	88
425	20231124	141000	136900190	5450	5450	5450	5450	87
426	20231124	140900	136426040	5450	5450	5450	5450	88
427	20231124	140800	135946440	5450	5450	5450	5450	87
428	20231124	140700	135472290	5450	5450	5450	5450	88
429	20231124	140600	134992690	5460	5460	5460	5460	2
430	20231124	140500	134981770	5450	5450	5450	5450	87
431	20231124	140400	134507620	5450	5450	5450	5450	88
432	20231124	140300	134028020	5450	5450	5450	5450	87
433	20231124	140200	133553870	5450	5460	5460	5450	106
434	20231124	140100	132975990	5460	5460	5460	5460	8
435	20231124	140000	132932310	5460	5460	5460	5460	0
436	20231124	135900	132932310	5460	5460	5460	5460	120
437	20231124	135800	132277110	5460	5460	5460	5460	120
438	20231124	135700	131621910	5460	5460	5460	5460	182
439	20231124	135600	130628190	5460	5460	5460	5460	87
440	20231124	135500	130153170	5460	5460	5460	5460	133
441	20231124	135400	129426990	5460	5460	5460	5460	18
442	20231124	135300	129328710	5460	5460	5460	5460	87
443	20231124	135200	128853690	5460	5460	5460	5460	121
444	20231124	135100	128193030	5460	5470	5470	5460	132
445	20231124	135000	127472160	5470	5460	5470	5460	109
446	20231124	134900	126876810	5460	5460	5470	5460	135
447	20231124	134800	126139690	5460	5460	5460	5460	17
448	20231124	134700	126046870	5460	5460	5460	5460	133
449	20231124	134600	125320690	5470	5470	5470	5460	105
450	20231124	134500	124747210	5460	5460	5460	5460	105
451	20231124	134400	124173910	5460	5460	5460	5460	124
452	20231124	134300	123496870	5460	5460	5460	5460	88
453	20231124	134200	123016390	5460	5460	5460	5460	26
454	20231124	134100	122874430	5460	5460	5460	5460	131
455	20231124	134000	122159170	5460	5460	5460	5460	88
456	20231124	133900	121678690	5460	5470	5470	5460	121
457	20231124	133800	121017880	5460	5460	5460	5460	121
458	20231124	133700	120357220	5460	5460	5460	5460	117
459	20231124	133600	119718400	5460	5460	5460	5460	0
460	20231124	133500	119718400	5460	5460	5460	5460	122
461	20231124	133400	119052280	5460	5460	5460	5460	116
462	20231124	133300	118418920	5460	5460	5460	5460	88
463	20231124	133200	117938440	5460	5460	5460	5460	125
464	20231124	133100	117255940	5460	5460	5460	5460	113
465	20231124	133000	116638960	5460	5460	5460	5460	0
466	20231124	132900	116638960	5460	5460	5460	5460	127
467	20231124	132800	115945540	5460	5460	5460	5460	23
468	20231124	132700	115819960	5470	5470	5470	5470	156
469	20231124	132600	114966640	5470	5470	5470	5470	88
470	20231124	132500	114485280	5470	5470	5470	5470	106
471	20231124	132400	113905460	5470	5470	5470	5470	35
472	20231124	132300	113714010	5470	5470	5470	5470	88
473	20231124	132200	113232650	5480	5470	5480	5470	155
474	20231124	132100	112384400	5470	5470	5470	5470	120
475	20231124	132000	111728000	5470	5470	5470	5470	87
476	20231124	131900	111252110	5470	5470	5470	5470	119
477	20231124	131800	110601180	5470	5470	5470	5470	31
478	20231124	131700	110431610	5470	5470	5470	5470	119
479	20231124	131600	109780680	5470	5470	5470	5470	0
480	20231124	131500	109780680	5470	5470	5470	5470	46
481	20231124	131400	109529060	5460	5460	5460	5460	16
482	20231124	131300	109441700	5470	5470	5470	5470	0
483	20231124	131200	109441700	5470	5480	5480	5470	46
484	20231124	131100	109190050	5470	5470	5470	5470	22
485	20231124	131000	109069710	5470	5470	5470	5470	0
486	20231124	130900	109069710	5470	5470	5470	5470	44
487	20231124	130800	108829030	5470	5470	5470	5470	19
488	20231124	130700	108725100	5470	5470	5470	5470	47
489	20231124	130600	108468010	5480	5480	5480	5480	0
490	20231124	130500	108468010	5480	5480	5480	5470	4017
491	20231124	130400	86455010	5470	5470	5470	5470	42
492	20231124	130300	86225270	5470	5470	5470	5470	0
493	20231124	130200	86225270	5470	5470	5470	5470	22
494	20231124	130100	86104930	5470	5470	5470	5470	43
495	20231124	130000	85869720	5470	5470	5470	5470	0
496	20231124	125900	85869720	5470	5470	5470	5470	20
497	20231124	125800	85760320	5470	5470	5470	5470	33
498	20231124	125700	85579810	5470	5470	5470	5470	30
499	20231124	125600	85415710	5470	5470	5470	5470	0
500	20231124	125500	85415710	5470	5470	5470	5470	37
501	20231124	125400	85213320	5470	5470	5470	5470	26
502	20231124	125300	85071100	5470	5470	5470	5470	0
503	20231124	125200	85071100	5470	5470	5470	5470	36
504	20231124	125100	84874180	5470	5470	5470	5470	27
505	20231124	125000	84726490	5470	5470	5470	5470	0
506	20231124	124900	84726490	5470	5470	5470	5470	37
507	20231124	124800	84524100	5470	5470	5470	5470	26
508	20231124	124700	84381880	5470	5470	5470	5470	47
509	20231124	124600	84124790	5470	5470	5470	5470	0
510	20231124	124500	84124790	5470	5470	5470	5470	16
511	20231124	124400	84037270	5470	5470	5470	5470	32
512	20231124	124300	83862230	5460	5460	5460	5460	0
513	20231124	124200	83862230	5460	5460	5460	5460	30
514	20231124	124100	83698430	5460	5460	5460	5460	36
515	20231124	124000	83501870	5460	5460	5460	5460	0
516	20231124	123900	83501870	5460	5460	5460	5460	27
517	20231124	123800	83354450	5460	5460	5460	5460	36
518	20231124	123700	83157890	5460	5460	5460	5460	27
519	20231124	123600	83010470	5460	5460	5460	5460	0
520	20231124	123500	83010470	5460	5470	5470	5460	45
521	20231124	123400	82764730	5460	5460	5460	5460	22
522	20231124	123300	82644610	5460	5460	5460	5460	0
523	20231124	123200	82644610	5460	5460	5460	5460	34
524	20231124	123100	82458970	5460	5460	5460	5460	29
525	20231124	123000	82300630	5480	5480	5480	5480	7
526	20231124	122900	82262270	5460	5460	5460	5460	41
527	20231124	122800	82038410	5460	5460	5460	5460	22
528	20231124	122700	81918290	5470	5470	5470	5470	42
529	20231124	122600	81688550	5470	5470	5470	5470	0
530	20231124	122500	81688550	5470	5470	5470	5470	21
531	20231124	122400	81573680	5470	5470	5470	5470	36
532	20231124	122300	81376760	5460	5460	5460	5460	0
533	20231124	122200	81376760	5460	5460	5460	5460	27
534	20231124	122100	81229340	5460	5460	5460	5460	35
535	20231124	122000	81038240	5460	5460	5460	5460	0
536	20231124	121900	81038240	5460	5460	5460	5460	28
537	20231124	121800	80885360	5460	5460	5460	5460	36
538	20231124	121700	80688800	5460	5460	5460	5460	27
539	20231124	121600	80541380	5470	5470	5470	5470	0
540	20231124	121500	80541380	5470	5470	5470	5470	36
541	20231124	121400	80344460	5470	5470	5470	5470	404
542	20231124	121300	78134580	5470	5470	5470	5470	0
543	20231124	121200	78134580	5470	5470	5470	5470	476
544	20231124	121100	75530860	5460	5460	5460	5460	27
545	20231124	121000	75383440	5470	5470	5470	5470	278
546	20231124	120900	73862780	5460	5460	5460	5460	44
547	20231124	120800	73622540	5460	5460	5460	5460	19
548	20231124	120700	73518800	5460	5460	5460	5460	35
549	20231124	120600	73327700	5460	5460	5460	5460	0
550	20231124	120500	73327700	5460	5460	5460	5460	28
551	20231124	120400	73174820	5460	5460	5460	5460	40
552	20231124	120300	72956420	5460	5460	5460	5460	0
553	20231124	120200	72956420	5460	5470	5470	5460	523
554	20231124	120100	70095840	5460	5460	5460	5460	40
555	20231124	120000	69877440	5460	5460	5460	5460	0
556	20231124	115900	69877440	5460	5460	5460	5460	23
557	20231124	115800	69751860	5460	5460	5460	5460	47
558	20231124	115700	69495240	5460	5460	5460	5460	16
559	20231124	115600	69407880	5460	5460	5460	5460	0
560	20231124	115500	69407880	5460	5460	5460	5460	43
561	20231124	115400	69173100	5460	5460	5460	5460	20
562	20231124	115300	69063900	5460	5460	5460	5460	0
563	20231124	115200	69063900	5460	5460	5460	5460	45
564	20231124	115100	68818200	5460	5460	5460	5460	18
565	20231124	115000	68719920	5460	5460	5460	5460	0
566	20231124	114900	68719920	5460	5460	5460	5460	38
567	20231124	114800	68512440	5460	5460	5460	5460	25
568	20231124	114700	68375940	5480	5460	5480	5460	51
569	20231124	114600	68097280	5460	5460	5460	5460	0
570	20231124	114500	68097280	5460	5460	5460	5460	22
571	20231124	114400	67977160	5460	5460	5460	5460	41
572	20231124	114300	67753300	5460	5460	5460	5460	0
573	20231124	114200	67753300	5460	5460	5460	5460	21
574	20231124	114100	67638640	5470	5470	5470	5470	5826
575	20231124	114000	35770420	5470	5470	5470	5470	0
576	20231124	113900	35770420	5470	5470	5470	5470	28
577	20231124	113800	35617260	5470	5470	5470	5470	39
578	20231124	113700	35403930	5470	5470	5470	5470	24
579	20231124	113600	35272650	5470	5470	5470	5470	0
580	20231124	113500	35272650	5470	5470	5470	5470	35
581	20231124	113400	35081200	5470	5470	5470	5470	28
582	20231124	113300	34928040	5470	5470	5470	5470	0
583	20231124	113200	34928040	5470	5470	5470	5470	39
584	20231124	113100	34714710	5470	5470	5470	5470	24
585	20231124	113000	34583430	5480	5480	5480	5480	2
586	20231124	112900	34572470	5470	5470	5470	5470	42
587	20231124	112800	34342730	5470	5470	5470	5470	21
588	20231124	112700	34227860	5470	5470	5470	5470	39
589	20231124	112600	34014530	5470	5470	5470	5470	0
590	20231124	112500	34014530	5470	5470	5470	5470	24
591	20231124	112400	33883250	5470	5470	5470	5470	42
592	20231124	112300	33653510	5480	5480	5480	5480	1
593	20231124	112200	33648030	5470	5470	5470	5470	21
594	20231124	112100	33533160	5470	5470	5470	5470	32
595	20231124	112000	33358120	5480	5480	5480	5480	91
596	20231124	111900	32859440	5470	5470	5470	5470	31
597	20231124	111800	32689870	5470	5470	5470	5470	46
598	20231124	111700	32438250	5470	5470	5470	5470	17
599	20231124	111600	32345260	5470	5470	5470	5470	0
600	20231124	111500	32345260	5470	5470	5470	5470	43
601	20231124	111400	32110050	5470	5470	5470	5470	20
602	20231124	111300	32000650	5480	5480	5480	5480	4
603	20231124	111200	31978730	5470	5470	5470	5470	44
604	20231124	111100	31738050	5470	5470	5470	5470	18
605	20231124	111000	31639590	5470	5470	5470	5470	0
606	20231124	110900	31639590	5470	5470	5470	5470	47
607	20231124	110800	31382500	5470	5470	5470	5470	16
608	20231124	110700	31294980	5470	5470	5470	5470	46
609	20231124	110600	31043360	5480	5480	5480	5480	1
610	20231124	110500	31037880	5480	5470	5480	5470	1017
611	20231124	110400	25464890	5470	5470	5470	5470	43
612	20231124	110300	25229680	5470	5470	5470	5470	0
613	20231124	110200	25229680	5470	5470	5470	5470	20
614	20231124	110100	25120280	5470	5470	5470	5470	44
615	20231124	110000	24879600	5470	5470	5470	5470	0
616	20231124	105900	24879600	5470	5470	5470	5470	19
617	20231124	105800	24775670	5480	5470	5480	5470	400
618	20231124	105700	22584020	5470	5470	5470	5470	28
619	20231124	105600	22430860	5470	5470	5470	5470	0
620	20231124	105500	22430860	5470	5470	5470	5470	43
621	20231124	105400	22195650	5470	5470	5470	5470	20
622	20231124	105300	22086250	5470	5470	5470	5470	0
623	20231124	105200	22086250	5470	5470	5470	5470	31
624	20231124	105100	21916680	5470	5470	5470	5470	32
625	20231124	105000	21741640	5480	5480	5480	5480	20
626	20231124	104900	21632040	5470	5470	5470	5470	43
627	20231124	104800	21396830	5470	5470	5470	5470	20
628	20231124	104700	21287430	5480	5470	5480	5470	47
629	20231124	104600	21030330	5470	5470	5470	5470	0
630	20231124	104500	21030330	5470	5470	5470	5470	17
631	20231124	104400	20937340	5470	5470	5470	5470	42
632	20231124	104300	20707600	5470	5470	5470	5470	1
633	20231124	104200	20702130	5470	5470	5470	5470	21
634	20231124	104100	20587260	5470	5470	5470	5470	39
635	20231124	104000	20373930	5470	5470	5470	5470	0
636	20231124	103900	20373930	5470	5470	5470	5470	23
637	20231124	103800	20248120	5470	5470	5470	5470	37
638	20231124	103700	20045730	5470	5470	5470	5470	26
639	20231124	103600	19903510	5470	5470	5470	5470	0
640	20231124	103500	19903510	5470	5470	5470	5470	34
641	20231124	103400	19717530	5470	5470	5470	5470	29
642	20231124	103300	19558900	5470	5470	5470	5470	0
643	20231124	103200	19558900	5470	5470	5470	5470	36
644	20231124	103100	19361980	5480	5480	5480	5480	6
645	20231124	103000	19329100	5480	5480	5480	5480	0
646	20231124	102900	19329100	5480	5480	5480	5480	33
647	20231124	102800	19148260	5480	5480	5480	5480	30
648	20231124	102700	18983860	5480	5480	5480	5480	31
649	20231124	102600	18813980	5490	5490	5490	5490	0
650	20231124	102500	18813980	5490	5490	5490	5490	0
651	20231124	102400	18813980	5490	5490	5490	5490	0
652	20231124	102300	18813980	5490	5490	5490	5490	0
653	20231124	102200	18813980	5490	5490	5490	5490	0
654	20231124	102100	18813980	5490	5490	5490	5490	1
655	20231124	102000	18808490	5490	5490	5490	5490	0
656	20231124	101900	18808490	5490	5490	5490	5490	1
657	20231124	101800	18803000	5490	5490	5490	5490	0
658	20231124	101700	18803000	5490	5490	5490	5490	0
659	20231124	101600	18803000	5490	5490	5490	5490	0
660	20231124	101500	18803000	5490	5490	5490	5490	0
661	20231124	101400	18803000	5490	5490	5490	5490	10
662	20231124	101300	18748100	5490	5490	5490	5490	2
663	20231124	101200	18737120	5490	5490	5490	5490	0
664	20231124	101100	18737120	5490	5490	5490	5490	0
665	20231124	101000	18737120	5490	5490	5490	5490	21
666	20231124	100900	18621830	5490	5490	5490	5490	0
667	20231124	100800	18621830	5490	5490	5490	5490	36
668	20231124	100700	18424190	5490	5490	5490	5490	30
669	20231124	100600	18259490	5480	5480	5480	5480	1
670	20231124	100500	18254010	5480	5480	5480	5480	600
671	20231124	100400	14966010	5480	5480	5480	5480	0
672	20231124	100300	14966010	5480	5480	5480	5480	321
673	20231124	100200	13206930	5490	5490	5490	5490	0
674	20231124	100100	13206930	5490	5490	5490	5490	3
675	20231124	100000	13190460	5470	5470	5470	5470	0
676	20231124	095900	13190460	5470	5470	5470	5470	0
677	20231124	095800	13190460	5470	5470	5470	5470	0
678	20231124	095700	13190460	5470	5470	5470	5470	0
679	20231124	095600	13190460	5470	5470	5470	5470	0
680	20231124	095500	13190460	5470	5470	5470	5470	0
681	20231124	095400	13190460	5470	5470	5470	5470	0
682	20231124	095300	13190460	5470	5470	5470	5470	0
683	20231124	095200	13190460	5470	5470	5470	5470	0
684	20231124	095100	13190460	5470	5470	5470	5470	0
685	20231124	095000	13190460	5470	5470	5470	5470	0
686	20231124	094900	13190460	5470	5470	5470	5470	0
687	20231124	094800	13190460	5470	5470	5470	5470	0
688	20231124	094700	13190460	5470	5490	5490	5470	301
689	20231124	094600	11541850	5490	5490	5490	5490	0
690	20231124	094500	11541850	5490	5490	5490	5490	0
691	20231124	094400	11541850	5490	5490	5490	5490	0
692	20231124	094300	11541850	5490	5490	5490	5490	0
693	20231124	094200	11541850	5490	5490	5490	5490	100
694	20231124	094100	10992850	5500	5500	5500	5500	0
695	20231124	094000	10992850	5500	5500	5500	5500	0
696	20231124	093900	10992850	5500	5500	5500	5500	0
697	20231124	093800	10992850	5500	5500	5500	5500	0
698	20231124	093700	10992850	5500	5500	5500	5500	0
699	20231124	093600	10992850	5500	5500	5500	5500	0
700	20231124	093500	10992850	5500	5500	5500	5500	0
701	20231124	093400	10992850	5500	5500	5500	5500	5
702	20231124	093300	10965350	5500	5500	5500	5500	9
703	20231124	093200	10915850	5490	5490	5490	5490	1
704	20231124	093100	10910360	5500	5500	5500	5500	0
705	20231124	093000	10910360	5500	5500	5500	5500	388
706	20231124	092900	8776360	5500	5500	5500	5500	0
707	20231124	092800	8776360	5500	5500	5500	5500	10
708	20231124	092700	8721360	5500	5500	5500	5500	50
709	20231124	092600	8446360	5490	5490	5490	5490	0
710	20231124	092500	8446360	5490	5490	5490	5490	136
711	20231124	092400	7699720	5490	5490	5490	5490	0
712	20231124	092300	7699720	5490	5500	5500	5490	32
713	20231124	092200	7524020	5500	5500	5500	5500	0
714	20231124	092100	7524020	5500	5500	5500	5500	0
715	20231124	092000	7524020	5500	5500	5500	5500	0
716	20231124	091900	7524020	5500	5500	5500	5500	0
717	20231124	091800	7524020	5500	5500	5500	5500	0
718	20231124	091700	7524020	5500	5500	5500	5500	0
719	20231124	091600	7524020	5500	5500	5500	5500	0
720	20231124	091500	7524020	5500	5500	5500	5500	0
721	20231124	091400	7524020	5500	5500	5500	5500	0
722	20231124	091300	7524020	5500	5500	5500	5500	20
723	20231124	091200	7414020	5500	5500	5500	5500	0
724	20231124	091100	7414020	5500	5500	5500	5500	0
725	20231124	091000	7414020	5500	5500	5500	5500	12
726	20231124	090900	7348020	5500	5500	5500	5500	0
727	20231124	090800	7348020	5500	5500	5500	5500	48
728	20231124	090700	7084020	5500	5500	5500	5500	0
729	20231124	090600	7084020	5500	5500	5500	5500	9
730	20231124	090500	7034520	5500	5500	5500	5500	5
731	20231124	090400	7007020	5500	5500	5500	5500	1
732	20231124	090300	7001520	5500	5500	5500	5500	0
733	20231124	090200	7001520	5500	5500	5500	5500	0
734	20231124	090100	7001520	5500	5500	5500	5500	0
735	20231124	090000	7001520	5500	5480	5500	5480	1274