KissMeData/361390/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	211400	400776560	16910	16910	16910	16910	769
3	20231124	211300	400776560	16910	16910	16910	16910	0
4	20231124	211200	400776560	16910	16910	16910	16910	0
5	20231124	211100	400776560	16910	16910	16910	16910	0
6	20231124	211000	400776560	16910	16910	16910	16910	0
7	20231124	210900	400776560	16910	16910	16910	16910	0
8	20231124	210800	400776560	16910	16910	16910	16910	0
9	20231124	210700	400776560	16910	16910	16910	16910	0
10	20231124	210600	400776560	16910	16910	16910	16910	0
11	20231124	210500	400776560	16910	16910	16910	16910	0
12	20231124	210400	400776560	16910	16910	16910	16910	0
13	20231124	210300	400776560	16910	16910	16910	16910	0
14	20231124	210200	400776560	16910	16910	16910	16910	0
15	20231124	210100	400776560	16910	16910	16910	16910	0
16	20231124	210000	400776560	16910	16910	16910	16910	0
17	20231124	205900	400776560	16910	16910	16910	16910	0
18	20231124	205800	400776560	16910	16910	16910	16910	0
19	20231124	205700	400776560	16910	16910	16910	16910	0
20	20231124	205600	400776560	16910	16910	16910	16910	0
21	20231124	205500	400776560	16910	16910	16910	16910	0
22	20231124	205400	400776560	16910	16910	16910	16910	0
23	20231124	205300	400776560	16910	16910	16910	16910	0
24	20231124	205200	400776560	16910	16910	16910	16910	0
25	20231124	205100	400776560	16910	16910	16910	16910	0
26	20231124	205000	400776560	16910	16910	16910	16910	0
27	20231124	204900	400776560	16910	16910	16910	16910	0
28	20231124	204800	400776560	16910	16910	16910	16910	0
29	20231124	204700	400776560	16910	16910	16910	16910	0
30	20231124	204600	400776560	16910	16910	16910	16910	0
31	20231124	204500	400776560	16910	16910	16910	16910	0
32	20231124	204400	400776560	16910	16910	16910	16910	769
33	20231124	204300	400776560	16910	16910	16910	16910	0
34	20231124	204200	400776560	16910	16910	16910	16910	0
35	20231124	204100	400776560	16910	16910	16910	16910	0
36	20231124	204000	400776560	16910	16910	16910	16910	0
37	20231124	203900	400776560	16910	16910	16910	16910	0
38	20231124	203800	400776560	16910	16910	16910	16910	0
39	20231124	203700	400776560	16910	16910	16910	16910	0
40	20231124	203600	400776560	16910	16910	16910	16910	0
41	20231124	203500	400776560	16910	16910	16910	16910	0
42	20231124	203400	400776560	16910	16910	16910	16910	0
43	20231124	203300	400776560	16910	16910	16910	16910	0
44	20231124	203200	400776560	16910	16910	16910	16910	0
45	20231124	203100	400776560	16910	16910	16910	16910	0
46	20231124	203000	400776560	16910	16910	16910	16910	0
47	20231124	202900	400776560	16910	16910	16910	16910	0
48	20231124	202800	400776560	16910	16910	16910	16910	0
49	20231124	202700	400776560	16910	16910	16910	16910	0
50	20231124	202600	400776560	16910	16910	16910	16910	0
51	20231124	202500	400776560	16910	16910	16910	16910	0
52	20231124	202400	400776560	16910	16910	16910	16910	0
53	20231124	202300	400776560	16910	16910	16910	16910	0
54	20231124	202200	400776560	16910	16910	16910	16910	0
55	20231124	202100	400776560	16910	16910	16910	16910	0
56	20231124	202000	400776560	16910	16910	16910	16910	0
57	20231124	201900	400776560	16910	16910	16910	16910	0
58	20231124	201800	400776560	16910	16910	16910	16910	0
59	20231124	201700	400776560	16910	16910	16910	16910	0
60	20231124	201600	400776560	16910	16910	16910	16910	0
61	20231124	201500	400776560	16910	16910	16910	16910	0
62	20231124	201400	400776560	16910	16910	16910	16910	769
63	20231124	201300	400776560	16910	16910	16910	16910	0
64	20231124	201200	400776560	16910	16910	16910	16910	0
65	20231124	201100	400776560	16910	16910	16910	16910	0
66	20231124	201000	400776560	16910	16910	16910	16910	0
67	20231124	200900	400776560	16910	16910	16910	16910	0
68	20231124	200800	400776560	16910	16910	16910	16910	0
69	20231124	200700	400776560	16910	16910	16910	16910	0
70	20231124	200600	400776560	16910	16910	16910	16910	0
71	20231124	200500	400776560	16910	16910	16910	16910	0
72	20231124	200400	400776560	16910	16910	16910	16910	0
73	20231124	200300	400776560	16910	16910	16910	16910	0
74	20231124	200200	400776560	16910	16910	16910	16910	0
75	20231124	200100	400776560	16910	16910	16910	16910	0
76	20231124	200000	400776560	16910	16910	16910	16910	0
77	20231124	195900	400776560	16910	16910	16910	16910	0
78	20231124	195800	400776560	16910	16910	16910	16910	0
79	20231124	195700	400776560	16910	16910	16910	16910	0
80	20231124	195600	400776560	16910	16910	16910	16910	0
81	20231124	195500	400776560	16910	16910	16910	16910	0
82	20231124	195400	400776560	16910	16910	16910	16910	0
83	20231124	195300	400776560	16910	16910	16910	16910	0
84	20231124	195200	400776560	16910	16910	16910	16910	0
85	20231124	195100	400776560	16910	16910	16910	16910	0
86	20231124	195000	400776560	16910	16910	16910	16910	0
87	20231124	194900	400776560	16910	16910	16910	16910	0
88	20231124	194800	400776560	16910	16910	16910	16910	0
89	20231124	194700	400776560	16910	16910	16910	16910	0
90	20231124	194600	400776560	16910	16910	16910	16910	0
91	20231124	194500	400776560	16910	16910	16910	16910	0
92	20231124	194400	400776560	16910	16910	16910	16910	769
93	20231124	194300	400776560	16910	16910	16910	16910	0
94	20231124	194200	400776560	16910	16910	16910	16910	0
95	20231124	194100	400776560	16910	16910	16910	16910	0
96	20231124	194000	400776560	16910	16910	16910	16910	0
97	20231124	193900	400776560	16910	16910	16910	16910	0
98	20231124	193800	400776560	16910	16910	16910	16910	0
99	20231124	193700	400776560	16910	16910	16910	16910	0
100	20231124	193600	400776560	16910	16910	16910	16910	0
101	20231124	193500	400776560	16910	16910	16910	16910	0
102	20231124	193400	400776560	16910	16910	16910	16910	0
103	20231124	193300	400776560	16910	16910	16910	16910	0
104	20231124	193200	400776560	16910	16910	16910	16910	0
105	20231124	193100	400776560	16910	16910	16910	16910	0
106	20231124	193000	400776560	16910	16910	16910	16910	0
107	20231124	192900	400776560	16910	16910	16910	16910	0
108	20231124	192800	400776560	16910	16910	16910	16910	0
109	20231124	192700	400776560	16910	16910	16910	16910	0
110	20231124	192600	400776560	16910	16910	16910	16910	0
111	20231124	192500	400776560	16910	16910	16910	16910	0
112	20231124	192400	400776560	16910	16910	16910	16910	0
113	20231124	192300	400776560	16910	16910	16910	16910	0
114	20231124	192200	400776560	16910	16910	16910	16910	0
115	20231124	192100	400776560	16910	16910	16910	16910	0
116	20231124	192000	400776560	16910	16910	16910	16910	0
117	20231124	191900	400776560	16910	16910	16910	16910	0
118	20231124	191800	400776560	16910	16910	16910	16910	0
119	20231124	191700	400776560	16910	16910	16910	16910	0
120	20231124	191600	400776560	16910	16910	16910	16910	0
121	20231124	191500	400776560	16910	16910	16910	16910	0
122	20231124	191400	400776560	16910	16910	16910	16910	769
123	20231124	191300	400776560	16910	16910	16910	16910	0
124	20231124	191200	400776560	16910	16910	16910	16910	0
125	20231124	191100	400776560	16910	16910	16910	16910	0
126	20231124	191000	400776560	16910	16910	16910	16910	0
127	20231124	190900	400776560	16910	16910	16910	16910	0
128	20231124	190800	400776560	16910	16910	16910	16910	0
129	20231124	190700	400776560	16910	16910	16910	16910	0
130	20231124	190600	400776560	16910	16910	16910	16910	0
131	20231124	190500	400776560	16910	16910	16910	16910	0
132	20231124	190400	400776560	16910	16910	16910	16910	0
133	20231124	190300	400776560	16910	16910	16910	16910	0
134	20231124	190200	400776560	16910	16910	16910	16910	0
135	20231124	190100	400776560	16910	16910	16910	16910	0
136	20231124	190000	400776560	16910	16910	16910	16910	0
137	20231124	185900	400776560	16910	16910	16910	16910	0
138	20231124	185800	400776560	16910	16910	16910	16910	0
139	20231124	185700	400776560	16910	16910	16910	16910	0
140	20231124	185600	400776560	16910	16910	16910	16910	0
141	20231124	185500	400776560	16910	16910	16910	16910	0
142	20231124	185400	400776560	16910	16910	16910	16910	0
143	20231124	185300	400776560	16910	16910	16910	16910	0
144	20231124	185200	400776560	16910	16910	16910	16910	0
145	20231124	185100	400776560	16910	16910	16910	16910	0
146	20231124	185000	400776560	16910	16910	16910	16910	0
147	20231124	184900	400776560	16910	16910	16910	16910	0
148	20231124	184800	400776560	16910	16910	16910	16910	0
149	20231124	184700	400776560	16910	16910	16910	16910	0
150	20231124	184600	400776560	16910	16910	16910	16910	0
151	20231124	184500	400776560	16910	16910	16910	16910	0
152	20231124	184400	400776560	16910	16910	16910	16910	769
153	20231124	184300	400776560	16910	16910	16910	16910	0
154	20231124	184200	400776560	16910	16910	16910	16910	0
155	20231124	184100	400776560	16910	16910	16910	16910	0
156	20231124	184000	400776560	16910	16910	16910	16910	0
157	20231124	183900	400776560	16910	16910	16910	16910	0
158	20231124	183800	400776560	16910	16910	16910	16910	0
159	20231124	183700	400776560	16910	16910	16910	16910	0
160	20231124	183600	400776560	16910	16910	16910	16910	0
161	20231124	183500	400776560	16910	16910	16910	16910	0
162	20231124	183400	400776560	16910	16910	16910	16910	0
163	20231124	183300	400776560	16910	16910	16910	16910	0
164	20231124	183200	400776560	16910	16910	16910	16910	0
165	20231124	183100	400776560	16910	16910	16910	16910	0
166	20231124	183000	400776560	16910	16910	16910	16910	0
167	20231124	182900	400776560	16910	16910	16910	16910	0
168	20231124	182800	400776560	16910	16910	16910	16910	0
169	20231124	182700	400776560	16910	16910	16910	16910	0
170	20231124	182600	400776560	16910	16910	16910	16910	0
171	20231124	182500	400776560	16910	16910	16910	16910	0
172	20231124	182400	400776560	16910	16910	16910	16910	0
173	20231124	182300	400776560	16910	16910	16910	16910	0
174	20231124	182200	400776560	16910	16910	16910	16910	0
175	20231124	182100	400776560	16910	16910	16910	16910	0
176	20231124	182000	400776560	16910	16910	16910	16910	0
177	20231124	181900	400776560	16910	16910	16910	16910	0
178	20231124	181800	400776560	16910	16910	16910	16910	0
179	20231124	181700	400776560	16910	16910	16910	16910	0
180	20231124	181600	400776560	16910	16910	16910	16910	0
181	20231124	181500	400776560	16910	16910	16910	16910	0
182	20231124	181400	400776560	16910	16910	16910	16910	769
183	20231124	181300	400776560	16910	16910	16910	16910	0
184	20231124	181200	400776560	16910	16910	16910	16910	0
185	20231124	181100	400776560	16910	16910	16910	16910	0
186	20231124	181000	400776560	16910	16910	16910	16910	0
187	20231124	180900	400776560	16910	16910	16910	16910	0
188	20231124	180800	400776560	16910	16910	16910	16910	0
189	20231124	180700	400776560	16910	16910	16910	16910	0
190	20231124	180600	400776560	16910	16910	16910	16910	0
191	20231124	180500	400776560	16910	16910	16910	16910	0
192	20231124	180400	400776560	16910	16910	16910	16910	0
193	20231124	180300	400776560	16910	16910	16910	16910	0
194	20231124	180200	400776560	16910	16910	16910	16910	0
195	20231124	180100	400776560	16910	16910	16910	16910	0
196	20231124	180000	400776560	16910	16910	16910	16910	0
197	20231124	175900	400776560	16910	16910	16910	16910	0
198	20231124	175800	400776560	16910	16910	16910	16910	0
199	20231124	175700	400776560	16910	16910	16910	16910	0
200	20231124	175600	400776560	16910	16910	16910	16910	0
201	20231124	175500	400776560	16910	16910	16910	16910	0
202	20231124	175400	400776560	16910	16910	16910	16910	0
203	20231124	175300	400776560	16910	16910	16910	16910	0
204	20231124	175200	400776560	16910	16910	16910	16910	0
205	20231124	175100	400776560	16910	16910	16910	16910	0
206	20231124	175000	400776560	16910	16910	16910	16910	0
207	20231124	174900	400776560	16910	16910	16910	16910	0
208	20231124	174800	400776560	16910	16910	16910	16910	0
209	20231124	174700	400776560	16910	16910	16910	16910	0
210	20231124	174600	400776560	16910	16910	16910	16910	0
211	20231124	174500	400776560	16910	16910	16910	16910	0
212	20231124	174400	400776560	16910	16910	16910	16910	769
213	20231124	174300	400776560	16910	16910	16910	16910	0
214	20231124	174200	400776560	16910	16910	16910	16910	0
215	20231124	174100	400776560	16910	16910	16910	16910	0
216	20231124	174000	400776560	16910	16910	16910	16910	0
217	20231124	173900	400776560	16910	16910	16910	16910	0
218	20231124	173800	400776560	16910	16910	16910	16910	0
219	20231124	173700	400776560	16910	16910	16910	16910	0
220	20231124	173600	400776560	16910	16910	16910	16910	0
221	20231124	173500	400776560	16910	16910	16910	16910	0
222	20231124	173400	400776560	16910	16910	16910	16910	0
223	20231124	173300	400776560	16910	16910	16910	16910	0
224	20231124	173200	400776560	16910	16910	16910	16910	0
225	20231124	173100	400776560	16910	16910	16910	16910	0
226	20231124	173000	400776560	16910	16910	16910	16910	0
227	20231124	172900	400776560	16910	16910	16910	16910	0
228	20231124	172800	400776560	16910	16910	16910	16910	0
229	20231124	172700	400776560	16910	16910	16910	16910	0
230	20231124	172600	400776560	16910	16910	16910	16910	0
231	20231124	172500	400776560	16910	16910	16910	16910	0
232	20231124	172400	400776560	16910	16910	16910	16910	0
233	20231124	172300	400776560	16910	16910	16910	16910	0
234	20231124	172200	400776560	16910	16910	16910	16910	0
235	20231124	172100	400776560	16910	16910	16910	16910	0
236	20231124	172000	400776560	16910	16910	16910	16910	0
237	20231124	171900	400776560	16910	16910	16910	16910	0
238	20231124	171800	400776560	16910	16910	16910	16910	0
239	20231124	171700	400776560	16910	16910	16910	16910	0
240	20231124	171600	400776560	16910	16910	16910	16910	0
241	20231124	171500	400776560	16910	16910	16910	16910	0
242	20231124	171400	400776560	16910	16910	16910	16910	769
243	20231124	171300	400776560	16910	16910	16910	16910	0
244	20231124	171200	400776560	16910	16910	16910	16910	0
245	20231124	171100	400776560	16910	16910	16910	16910	0
246	20231124	171000	400776560	16910	16910	16910	16910	0
247	20231124	170900	400776560	16910	16910	16910	16910	0
248	20231124	170800	400776560	16910	16910	16910	16910	0
249	20231124	170700	400776560	16910	16910	16910	16910	0
250	20231124	170600	400776560	16910	16910	16910	16910	0
251	20231124	170500	400776560	16910	16910	16910	16910	0
252	20231124	170400	400776560	16910	16910	16910	16910	0
253	20231124	170300	400776560	16910	16910	16910	16910	0
254	20231124	170200	400776560	16910	16910	16910	16910	0
255	20231124	170100	400776560	16910	16910	16910	16910	0
256	20231124	170000	400776560	16910	16910	16910	16910	0
257	20231124	165900	400776560	16910	16910	16910	16910	0
258	20231124	165800	400776560	16910	16910	16910	16910	0
259	20231124	165700	400776560	16910	16910	16910	16910	0
260	20231124	165600	400776560	16910	16910	16910	16910	0
261	20231124	165500	400776560	16910	16910	16910	16910	0
262	20231124	165400	400776560	16910	16910	16910	16910	0
263	20231124	165300	400776560	16910	16910	16910	16910	0
264	20231124	165200	400776560	16910	16910	16910	16910	0
265	20231124	165100	400776560	16910	16910	16910	16910	0
266	20231124	165000	400776560	16910	16910	16910	16910	0
267	20231124	164900	400776560	16910	16910	16910	16910	0
268	20231124	164800	400776560	16910	16910	16910	16910	0
269	20231124	164700	400776560	16910	16910	16910	16910	0
270	20231124	164600	400776560	16910	16910	16910	16910	0
271	20231124	164500	400776560	16910	16910	16910	16910	0
272	20231124	164400	400776560	16910	16910	16910	16910	769
273	20231124	164300	400776560	16910	16910	16910	16910	0
274	20231124	164200	400776560	16910	16910	16910	16910	0
275	20231124	164100	400776560	16910	16910	16910	16910	0
276	20231124	164000	400776560	16910	16910	16910	16910	0
277	20231124	163900	400776560	16910	16910	16910	16910	0
278	20231124	163800	400776560	16910	16910	16910	16910	0
279	20231124	163700	400776560	16910	16910	16910	16910	0
280	20231124	163600	400776560	16910	16910	16910	16910	0
281	20231124	163500	400776560	16910	16910	16910	16910	0
282	20231124	163400	400776560	16910	16910	16910	16910	0
283	20231124	163300	400776560	16910	16910	16910	16910	0
284	20231124	163200	400776560	16910	16910	16910	16910	0
285	20231124	163100	400776560	16910	16910	16910	16910	0
286	20231124	163000	400776560	16910	16910	16910	16910	0
287	20231124	162900	400776560	16910	16910	16910	16910	0
288	20231124	162800	400776560	16910	16910	16910	16910	0
289	20231124	162700	400776560	16910	16910	16910	16910	0
290	20231124	162600	400776560	16910	16910	16910	16910	0
291	20231124	162500	400776560	16910	16910	16910	16910	0
292	20231124	162400	400776560	16910	16910	16910	16910	0
293	20231124	162300	400776560	16910	16910	16910	16910	0
294	20231124	162200	400776560	16910	16910	16910	16910	0
295	20231124	162100	400776560	16910	16910	16910	16910	0
296	20231124	162000	400776560	16910	16910	16910	16910	0
297	20231124	161900	400776560	16910	16910	16910	16910	0
298	20231124	161800	400776560	16910	16910	16910	16910	0
299	20231124	161700	400776560	16910	16910	16910	16910	0
300	20231124	161600	400776560	16910	16910	16910	16910	0
301	20231124	161500	400776560	16910	16910	16910	16910	0
302	20231124	161400	400776560	16910	16910	16910	16910	769
303	20231124	161300	400776560	16910	16910	16910	16910	0
304	20231124	161200	400776560	16910	16910	16910	16910	0
305	20231124	161100	400776560	16910	16910	16910	16910	0
306	20231124	161000	400776560	16910	16910	16910	16910	0
307	20231124	160900	400776560	16910	16910	16910	16910	0
308	20231124	160800	400776560	16910	16910	16910	16910	0
309	20231124	160700	400776560	16910	16910	16910	16910	0
310	20231124	160600	400776560	16910	16910	16910	16910	0
311	20231124	160500	400776560	16910	16910	16910	16910	0
312	20231124	160400	400776560	16910	16910	16910	16910	0
313	20231124	160300	400776560	16910	16910	16910	16910	0
314	20231124	160200	400776560	16910	16910	16910	16910	0
315	20231124	160100	400776560	16910	16910	16910	16910	0
316	20231124	160000	400776560	16910	16910	16910	16910	0
317	20231124	155900	400776560	16910	16910	16910	16910	0
318	20231124	155800	400776560	16910	16910	16910	16910	0
319	20231124	155700	400776560	16910	16910	16910	16910	0
320	20231124	155600	400776560	16910	16910	16910	16910	0
321	20231124	155500	400776560	16910	16910	16910	16910	0
322	20231124	155400	400776560	16910	16910	16910	16910	0
323	20231124	155300	400776560	16910	16910	16910	16910	0
324	20231124	155200	400776560	16910	16910	16910	16910	0
325	20231124	155100	400776560	16910	16910	16910	16910	0
326	20231124	155000	400776560	16910	16910	16910	16910	0
327	20231124	154900	400776560	16910	16910	16910	16910	0
328	20231124	154800	400776560	16910	16910	16910	16910	0
329	20231124	154700	400776560	16910	16910	16910	16910	0
330	20231124	154600	400776560	16910	16910	16910	16910	0
331	20231124	154500	400776560	16910	16910	16910	16910	0
332	20231124	154400	400776560	16910	16910	16910	16910	769
333	20231124	154300	400776560	16910	16910	16910	16910	0
334	20231124	154200	400776560	16910	16910	16910	16910	0
335	20231124	154100	400776560	16910	16910	16910	16910	0
336	20231124	154000	400776560	16910	16910	16910	16910	0
337	20231124	153900	400776560	16910	16910	16910	16910	0
338	20231124	153800	400776560	16910	16910	16910	16910	0
339	20231124	153700	400776560	16910	16910	16910	16910	0
340	20231124	153600	400776560	16910	16910	16910	16910	0
341	20231124	153500	400776560	16910	16910	16910	16910	0
342	20231124	153400	400776560	16910	16910	16910	16910	0
343	20231124	153300	400776560	16910	16910	16910	16910	0
344	20231124	153200	400776560	16910	16910	16910	16910	0
345	20231124	153100	400776560	16910	16910	16910	16910	0
346	20231124	153000	400776560	16910	16910	16910	16910	769
347	20231124	152900	387772770	16930	16930	16930	16930	0
348	20231124	152800	387772770	16930	16930	16930	16930	0
349	20231124	152700	387772770	16930	16930	16930	16930	0
350	20231124	152600	387772770	16930	16930	16930	16930	0
351	20231124	152500	387772770	16930	16930	16930	16930	0
352	20231124	152400	387772770	16930	16930	16930	16930	0
353	20231124	152300	387772770	16930	16930	16930	16930	0
354	20231124	152200	387772770	16930	16930	16930	16930	0
355	20231124	152100	387772770	16930	16930	16930	16930	0
356	20231124	152000	387772770	16930	16930	16930	16930	0
357	20231124	151900	387772770	16930	16930	16930	16910	58
358	20231124	151800	386790870	16930	16940	16940	16930	68
359	20231124	151700	385638980	16940	16940	16940	16940	1
360	20231124	151600	385622040	16930	16930	16930	16930	2
361	20231124	151500	385588180	16930	16930	16930	16930	82
362	20231124	151400	384199920	16930	16930	16930	16930	8
363	20231124	151300	384064480	16940	16940	16940	16940	0
364	20231124	151200	384064480	16940	16940	16940	16940	46
365	20231124	151100	383285240	16940	16940	16940	16940	171
366	20231124	151000	380388500	16930	16910	16930	16910	16
367	20231124	150900	380117660	16910	16910	16910	16910	0
368	20231124	150800	380117660	16910	16940	16940	16910	79
369	20231124	150700	378779430	16940	16940	16940	16940	1
370	20231124	150600	378762490	16940	16940	16940	16940	2
371	20231124	150500	378728610	16950	16930	16950	16930	251
372	20231124	150400	374478160	16950	16950	16950	16950	0
373	20231124	150300	374478160	16950	16950	16950	16950	0
374	20231124	150200	374478160	16950	16940	16950	16940	80
375	20231124	150100	373122680	16940	16940	16940	16940	0
376	20231124	150000	373122680	16940	16940	16940	16940	2
377	20231124	145900	373088800	16950	16950	16950	16950	0
378	20231124	145800	373088800	16950	16930	16950	16910	99
379	20231124	145700	371412530	16930	16930	16930	16930	44
380	20231124	145600	370667610	16940	16950	16950	16940	168
381	20231124	145500	367821390	16950	16950	16950	16950	1
382	20231124	145400	367804440	16930	16920	16930	16920	16
383	20231124	145300	367533660	16920	16920	16920	16920	0
384	20231124	145200	367533660	16920	16920	16920	16920	155
385	20231124	145100	364911060	16910	16910	16910	16910	0
386	20231124	145000	364911060	16910	16910	16910	16910	0
387	20231124	144900	364911060	16910	16920	16920	16910	10
388	20231124	144800	364741950	16890	16890	16890	16890	1
389	20231124	144700	364725060	16920	16900	16920	16890	39
390	20231124	144600	364065970	16900	16900	16900	16900	0
391	20231124	144500	364065970	16900	16900	16910	16900	89
392	20231124	144400	362561320	16900	16900	16900	16900	6
393	20231124	144300	362459920	16900	16900	16900	16900	6
394	20231124	144200	362358520	16910	16930	16930	16910	106
395	20231124	144100	360564390	16920	16920	16920	16920	4
396	20231124	144000	360496710	16930	16930	16930	16930	10
397	20231124	143900	360327410	16930	16930	16930	16920	45
398	20231124	143800	359565690	16930	16920	16930	16920	64
399	20231124	143700	358482230	16930	16930	16930	16930	48
400	20231124	143600	357669590	16930	16930	16930	16930	6
401	20231124	143500	357568010	16930	16930	16940	16930	87
402	20231124	143400	356094390	16930	16930	16930	16930	4
403	20231124	143300	356026670	16930	16930	16930	16930	4
404	20231124	143200	355958950	16930	16940	16940	16930	125
405	20231124	143100	353841630	16950	16950	16950	16950	1
406	20231124	143000	353824680	16910	16910	16910	16910	0
407	20231124	142900	353824680	16910	16910	16910	16910	7
408	20231124	142800	353706310	16920	16920	16920	16920	65
409	20231124	142700	352606510	16950	16930	16950	16920	3
410	20231124	142600	352555710	16930	16940	16940	16930	2
411	20231124	142500	352521840	16930	16930	16930	16930	65
412	20231124	142400	351421390	16910	16920	16920	16910	2
413	20231124	142300	351387560	16950	16930	16950	16930	103
414	20231124	142200	349641730	16950	16950	16950	16950	121
415	20231124	142100	347590780	16950	16950	16950	16950	8
416	20231124	142000	347455180	16950	16950	16950	16950	0
417	20231124	141900	347455180	16950	16950	16950	16950	0
418	20231124	141800	347455180	16950	16920	16950	16920	227
419	20231124	141700	343612240	16950	16950	16950	16950	1
420	20231124	141600	343595290	16950	16950	16950	16950	0
421	20231124	141500	343595290	16950	16950	16950	16950	0
422	20231124	141400	343595290	16950	16950	16950	16950	1
423	20231124	141300	343578340	16900	16900	16900	16900	0
424	20231124	141200	343578340	16900	16900	16900	16900	20
425	20231124	141100	343240340	16890	16890	16890	16890	0
426	20231124	141000	343240340	16890	16890	16890	16890	69
427	20231124	140900	342074930	16880	16880	16880	16880	0
428	20231124	140800	342074930	16880	16880	16880	16880	50
429	20231124	140700	341230930	16880	16880	16880	16880	279
430	20231124	140600	336521410	16890	16900	16900	16890	155
431	20231124	140500	333903090	16910	16900	16910	16900	65
432	20231124	140400	332804000	16910	16910	16910	16910	0
433	20231124	140300	332804000	16910	16910	16910	16910	37
434	20231124	140200	332178330	16910	16920	16920	16910	85
435	20231124	140100	330740150	16920	16920	16920	16920	0
436	20231124	140000	330740150	16920	16920	16920	16920	0
437	20231124	135900	330740150	16920	16920	16920	16920	0
438	20231124	135800	330740150	16920	16920	16920	16920	45
439	20231124	135700	329978750	16930	16930	16930	16930	1
440	20231124	135600	329961820	16910	16910	16910	16910	8
441	20231124	135500	329826540	16910	16930	16930	16910	129
442	20231124	135400	327643590	16930	16950	16950	16930	111
443	20231124	135300	325762220	16950	16950	16950	16950	2
444	20231124	135200	325728320	16950	16960	16960	16950	64
445	20231124	135100	324642900	16960	16960	16960	16960	0
446	20231124	135000	324642900	16960	16950	16960	16950	4
447	20231124	134900	324575090	16950	16950	16950	16950	3
448	20231124	134800	324524240	16960	16960	16960	16960	79
449	20231124	134700	323184400	16950	16950	16950	16950	1
450	20231124	134600	323167450	16950	16950	16950	16950	1
451	20231124	134500	323150500	16950	16960	16960	16950	50
452	20231124	134400	322302510	16950	16950	16950	16950	2
453	20231124	134300	322268610	16950	16950	16950	16950	2
454	20231124	134200	322234710	16950	16960	16960	16950	68
455	20231124	134100	321081450	16950	16950	16950	16950	1
456	20231124	134000	321064500	16940	16940	16940	16940	0
457	20231124	133900	321064500	16940	16940	16940	16940	0
458	20231124	133800	321064500	16940	16940	16940	16940	0
459	20231124	133700	321064500	16940	16940	16940	16940	0
460	20231124	133600	321064500	16940	16940	16940	16940	0
461	20231124	133500	321064500	16940	16930	16940	16930	19
462	20231124	133400	320742820	16930	16930	16930	16930	4
463	20231124	133300	320675100	16930	16950	16950	16930	125
464	20231124	133200	318557540	16950	16950	16950	16950	0
465	20231124	133100	318557540	16950	16950	16950	16950	1
466	20231124	133000	318540590	16950	16950	16950	16950	0
467	20231124	132900	318540590	16950	16950	16950	16950	1
468	20231124	132800	318523640	16960	16960	16960	16960	71
469	20231124	132700	317319480	16960	16940	16960	16940	5
470	20231124	132600	317234760	16940	16950	16950	16940	4
471	20231124	132500	317166980	16960	16960	16960	16960	108
472	20231124	132400	315335300	16960	16950	16960	16950	2
473	20231124	132300	315301390	16950	16950	16950	16950	0
474	20231124	132200	315301390	16950	16950	16950	16950	129
475	20231124	132100	313114840	16960	16950	16960	16950	10
476	20231124	132000	312945330	16950	16950	16950	16950	1
477	20231124	131900	312928380	16950	16950	16950	16950	0
478	20231124	131800	312928380	16950	16950	16950	16950	1
479	20231124	131700	312911430	16930	16950	16950	16930	129
480	20231124	131600	310725260	16950	16950	16950	16950	0
481	20231124	131500	310725260	16950	16950	16950	16950	18
482	20231124	131400	310420160	16950	16950	16950	16950	3
483	20231124	131300	310369310	16950	16950	16950	16950	0
484	20231124	131200	310369310	16950	16950	16950	16950	0
485	20231124	131100	310369310	16950	16950	16950	16950	0
486	20231124	131000	310369310	16950	16950	16950	16950	0
487	20231124	130900	310369310	16950	16950	16950	16950	133
488	20231124	130800	308114960	16950	16950	16950	16950	2
489	20231124	130700	308081060	16950	16950	16950	16950	13
490	20231124	130600	307860710	16930	16930	16930	16930	0
491	20231124	130500	307860710	16930	16930	16930	16930	0
492	20231124	130400	307860710	16930	16930	16930	16930	0
493	20231124	130300	307860710	16930	16930	16930	16930	61
494	20231124	130200	306827980	16950	16950	16950	16950	0
495	20231124	130100	306827980	16950	16950	16950	16950	0
496	20231124	130000	306827980	16950	16960	16960	16910	104
497	20231124	125900	305066070	16960	16960	16960	16960	1
498	20231124	125800	305049110	16930	16930	16930	16930	33
499	20231124	125700	304490420	16930	16930	16930	16930	41
500	20231124	125600	303796290	16930	16930	16930	16930	0
501	20231124	125500	303796290	16930	16950	16950	16930	78
502	20231124	125400	302474650	16960	16960	16960	16960	0
503	20231124	125300	302474650	16960	16960	16960	16960	0
504	20231124	125200	302474650	16960	16970	16970	16960	103
505	20231124	125100	300727120	16960	16960	16960	16960	80
506	20231124	125000	299370320	16990	16990	16990	16990	0
507	20231124	124900	299370320	16990	16990	16990	16990	0
508	20231124	124800	299370320	16990	16980	16990	16950	131
509	20231124	124700	297146400	16990	16990	16990	16990	5
510	20231124	124600	297061450	16990	16990	16990	16990	50
511	20231124	124500	296211950	16980	16990	16990	16980	54
512	20231124	124400	295294540	16980	16980	16980	16980	0
513	20231124	124300	295294540	16980	16980	16980	16980	10
514	20231124	124200	295124740	16980	16990	16990	16980	75
515	20231124	124100	293850510	16980	16980	16980	16980	74
516	20231124	124000	292593990	16970	16970	16970	16970	0
517	20231124	123900	292593990	16970	16970	16970	16970	0
518	20231124	123800	292593990	16970	16970	16970	16970	0
519	20231124	123700	292593990	16970	16970	16970	16970	30
520	20231124	123600	292084890	16970	16970	16970	16970	10
521	20231124	123500	291915190	16980	16980	16980	16980	0
522	20231124	123400	291915190	16980	16980	16980	16980	122
523	20231124	123300	289843630	16980	16980	16980	16980	1
524	20231124	123200	289826650	16980	16990	16990	16980	233
525	20231124	123100	285868150	16990	16990	16990	16990	35
526	20231124	123000	285273500	16990	16990	16990	16990	0
527	20231124	122900	285273500	16990	16990	16990	16990	1
528	20231124	122800	285256510	16980	16970	16980	16970	61
529	20231124	122700	284220770	16980	16980	16980	16980	0
530	20231124	122600	284220770	16980	16980	16980	16980	0
531	20231124	122500	284220770	16980	16980	16980	16980	0
532	20231124	122400	284220770	16980	16980	16980	16980	0
533	20231124	122300	284220770	16980	16960	16980	16960	17
534	20231124	122200	283932250	16970	16970	16970	16970	0
535	20231124	122100	283932250	16970	16970	16970	16970	276
536	20231124	122000	279248530	16970	16980	16980	16970	25
537	20231124	121900	278824230	16980	16980	16980	16980	51
538	20231124	121800	277958250	16980	16980	16980	16980	8
539	20231124	121700	277822410	16980	16980	16980	16980	0
540	20231124	121600	277822410	16980	16980	16980	16980	0
541	20231124	121500	277822410	16980	16980	16980	16980	79
542	20231124	121400	276480990	16980	16980	16980	16980	0
543	20231124	121300	276480990	16980	16980	16980	16980	47
544	20231124	121200	275682930	16980	16980	16980	16980	3
545	20231124	121100	275631990	16980	16980	16980	16980	78
546	20231124	121000	274307550	16990	16990	16990	16990	0
547	20231124	120900	274307550	16990	16990	16990	16990	0
548	20231124	120800	274307550	16990	16990	16990	16990	79
549	20231124	120700	272965340	16980	16980	16980	16980	0
550	20231124	120600	272965340	16980	16990	16990	16980	62
551	20231124	120500	271912460	16990	16980	16990	16980	48
552	20231124	120400	271097410	16970	16970	16970	16970	0
553	20231124	120300	271097410	16970	16970	16970	16970	13
554	20231124	120200	270876800	16970	16970	16970	16970	136
555	20231124	120100	268568880	16970	16970	16970	16970	0
556	20231124	120000	268568880	16970	16970	16970	16970	0
557	20231124	115900	268568880	16970	16970	16970	16970	0
558	20231124	115800	268568880	16970	16970	16970	16970	47
559	20231124	115700	267771290	16970	16960	16970	16960	151
560	20231124	115600	265210320	16960	16960	16960	16960	0
561	20231124	115500	265210320	16960	16950	16960	16950	134
562	20231124	115400	262938580	16970	16970	16970	16970	0
563	20231124	115300	262938580	16970	16970	16970	16970	2
564	20231124	115200	262904640	16970	16970	16970	16970	0
565	20231124	115100	262904640	16970	16970	16970	16970	0
566	20231124	115000	262904640	16970	16970	16970	16970	0
567	20231124	114900	262904640	16970	16970	16970	16970	0
568	20231124	114800	262904640	16970	16970	16970	16970	1
569	20231124	114700	262887670	16970	16970	16970	16970	10
570	20231124	114600	262717970	16970	16970	16970	16970	0
571	20231124	114500	262717970	16970	16970	16970	16970	0
572	20231124	114400	262717970	16970	16970	16970	16970	0
573	20231124	114300	262717970	16970	16970	16970	16970	0
574	20231124	114200	262717970	16970	16970	16970	16970	0
575	20231124	114100	262717970	16970	16970	16970	16970	0
576	20231124	114000	262717970	16970	16970	16970	16970	10
577	20231124	113900	262548270	16970	16970	16970	16970	0
578	20231124	113800	262548270	16970	16970	16970	16970	1
579	20231124	113700	262531300	16970	16970	16970	16970	14
580	20231124	113600	262293720	16980	16980	16980	16980	12
581	20231124	113500	262089960	16980	16980	16980	16980	67
582	20231124	113400	260952300	16970	16970	16970	16970	0
583	20231124	113300	260952300	16970	16970	16970	16970	40
584	20231124	113200	260273500	16980	16970	16980	16970	36
585	20231124	113100	259662470	16970	16970	16970	16970	3
586	20231124	113000	259611560	16970	16970	16970	16970	0
587	20231124	112900	259611560	16970	16970	16970	16970	18
588	20231124	112800	259306100	16960	16960	16960	16960	66
589	20231124	112700	258186740	16960	16950	16960	16950	10
590	20231124	112600	258017230	16950	16950	16950	16950	41
591	20231124	112500	257322280	16950	16940	16950	16940	55
592	20231124	112400	256390140	16950	16950	16950	16950	0
593	20231124	112300	256390140	16950	16950	16950	16950	0
594	20231124	112200	256390140	16950	16940	16950	16940	30
595	20231124	112100	255881910	16930	16930	16930	16930	21
596	20231124	112000	255526380	16930	16890	16930	16890	4
597	20231124	111900	255458780	16890	16890	16890	16890	47
598	20231124	111800	254664950	16890	16890	16890	16890	51
599	20231124	111700	253803560	16890	16890	16890	16890	20
600	20231124	111600	253465760	16890	16890	16890	16890	0
601	20231124	111500	253465760	16890	16880	16890	16880	111
602	20231124	111400	251591410	16880	16880	16880	16880	11
603	20231124	111300	251405730	16880	16880	16880	16880	4
604	20231124	111200	251338210	16880	16890	16890	16880	72
605	20231124	111100	250122240	16880	16880	16880	16880	7
606	20231124	111000	250004080	16880	16880	16880	16880	0
607	20231124	110900	250004080	16880	16880	16880	16880	0
608	20231124	110800	250004080	16880	16880	16880	16880	15
609	20231124	110700	249750880	16890	16890	16890	16880	4
610	20231124	110600	249683340	16890	16890	16890	16890	1
611	20231124	110500	249666450	16900	16890	16900	16890	53
612	20231124	110400	248770760	16890	16900	16900	16890	36
613	20231124	110300	248162510	16900	16900	16900	16900	0
614	20231124	110200	248162510	16900	16910	16910	16900	100
615	20231124	110100	246471800	16900	16900	16900	16900	22
616	20231124	110000	246100000	16900	16910	16910	16900	32
617	20231124	105900	245559190	16910	16900	16910	16900	13
618	20231124	105800	245339480	16910	16920	16920	16910	363
619	20231124	105700	239198400	16920	16920	16920	16920	45
620	20231124	105600	238437000	16930	16930	16930	16930	100
621	20231124	105500	236744000	16930	16910	16930	16910	2
622	20231124	105400	236710160	16930	16930	16930	16930	0
623	20231124	105300	236710160	16930	16930	16930	16930	5
624	20231124	105200	236625510	16910	16910	16910	16910	5
625	20231124	105100	236540960	16930	16920	16930	16920	21
626	20231124	105000	236185530	16920	16920	16920	16920	0
627	20231124	104900	236185530	16920	16920	16920	16920	0
628	20231124	104800	236185530	16920	16920	16920	16920	0
629	20231124	104700	236185530	16920	16920	16920	16920	5
630	20231124	104600	236100930	16920	16920	16920	16920	0
631	20231124	104500	236100930	16920	16920	16920	16920	0
632	20231124	104400	236100930	16920	16920	16920	16920	0
633	20231124	104300	236100930	16920	16920	16920	16920	0
634	20231124	104200	236100930	16920	16920	16920	16920	1
635	20231124	104100	236084010	16920	16920	16920	16920	120
636	20231124	104000	234053610	16930	16930	16930	16930	24
637	20231124	103900	233647290	16930	16920	16930	16920	26
638	20231124	103800	233207260	16930	16930	16930	16930	0
639	20231124	103700	233207260	16930	16900	16930	16900	12
640	20231124	103600	233004430	16820	16820	16860	16820	708
641	20231124	103500	221084980	16820	16820	16820	16820	57
642	20231124	103400	220126240	16800	16800	16800	16800	34
643	20231124	103300	219555040	16820	16820	16820	16820	0
644	20231124	103200	219555040	16820	16820	16820	16820	5
645	20231124	103100	219470940	16790	16790	16790	16790	0
646	20231124	103000	219470940	16790	16810	16810	16790	148
647	20231124	102900	216983620	16820	16820	16820	16820	85
648	20231124	102800	215553920	16820	16820	16820	16820	14
649	20231124	102700	215318440	16810	16810	16810	16810	1
650	20231124	102600	215301630	16820	16820	16820	16820	4
651	20231124	102500	215234350	16820	16820	16830	16820	89
652	20231124	102400	213736780	16820	16820	16820	16820	139
653	20231124	102300	211398800	16820	16830	16830	16820	13
654	20231124	102200	211180130	16830	16830	16830	16830	10
655	20231124	102100	211011830	16810	16830	16830	16810	50
656	20231124	102000	210171130	16810	16810	16810	16810	5
657	20231124	101900	210087080	16810	16810	16810	16810	12
658	20231124	101800	209885360	16810	16810	16810	16810	50
659	20231124	101700	209044860	16810	16810	16810	16810	0
660	20231124	101600	209044860	16810	16810	16810	16810	1
661	20231124	101500	209028050	16750	16750	16750	16750	1
662	20231124	101400	209011300	16750	16770	16770	16750	30
663	20231124	101300	208508540	16790	16790	16790	16790	0
664	20231124	101200	208508540	16790	16810	16810	16790	60
665	20231124	101100	207500000	16820	16800	16820	16800	17
666	20231124	101000	207214380	16800	16800	16800	16800	42
667	20231124	100900	206508780	16800	16800	16800	16800	2
668	20231124	100800	206475180	16800	16780	16800	16780	47
669	20231124	100700	205685610	16770	16770	16770	16770	30
670	20231124	100600	205182510	16800	16800	16800	16800	13
671	20231124	100500	204964110	16720	16720	16720	16720	100
672	20231124	100400	203292110	16720	16720	16720	16720	36
673	20231124	100300	202690190	16720	16730	16730	16720	551
674	20231124	100200	193474520	16730	16730	16730	16720	407
675	20231124	100100	186665420	16730	16740	16740	16730	89
676	20231124	100000	185175680	16730	16740	16740	16730	183
677	20231124	095900	182112360	16750	16800	16800	16750	556
678	20231124	095800	172795820	16770	16770	16770	16770	0
679	20231124	095700	172795820	16770	16800	16800	16770	80
680	20231124	095600	171453790	16810	16830	16830	16810	124
681	20231124	095500	169369330	16830	16830	16830	16830	0
682	20231124	095400	169369330	16830	16830	16830	16830	0
683	20231124	095300	169369330	16830	16830	16830	16830	1
684	20231124	095200	169352500	16800	16800	16800	16800	28
685	20231124	095100	168882100	16790	16790	16790	16790	0
686	20231124	095000	168882100	16790	16800	16800	16790	66
687	20231124	094900	167773310	16830	16830	16830	16830	0
688	20231124	094800	167773310	16830	16830	16830	16830	17
689	20231124	094700	167487200	16650	16780	16780	16650	1789
690	20231124	094600	137579420	16780	16780	16780	16780	0
691	20231124	094500	137579420	16780	16850	16850	16780	1545
692	20231124	094400	111619670	16850	16860	16860	16850	56
693	20231124	094300	110675520	16860	16860	16860	16850	44
694	20231124	094200	109933690	16860	16860	16860	16860	0
695	20231124	094100	109933690	16860	16880	16880	16860	12
696	20231124	094000	109731340	16890	16890	16890	16890	1
697	20231124	093900	109714450	16860	16860	16860	16860	0
698	20231124	093800	109714450	16860	16870	16870	16860	9
699	20231124	093700	109562700	16940	16940	16940	16940	0
700	20231124	093600	109562700	16940	16930	16940	16930	200
701	20231124	093500	106174900	16940	16940	16940	16940	100
702	20231124	093400	104480900	16940	16940	16940	16940	5
703	20231124	093300	104396200	16950	16950	16950	16950	0
704	20231124	093200	104396200	16950	16950	16950	16950	1
705	20231124	093100	104379250	16960	16850	16960	16850	364
706	20231124	093000	98245250	16850	16850	16850	16850	6
707	20231124	092900	98144150	16810	16840	16860	16810	13
708	20231124	092800	97925160	16800	16800	16800	16800	0
709	20231124	092700	97925160	16800	16920	16920	16790	1010
710	20231124	092600	80955650	16800	16880	16880	16800	3000
711	20231124	092500	30457650	16880	16880	16880	16880	14
712	20231124	092400	30221330	16880	16880	16880	16880	3
713	20231124	092300	30170690	16850	16850	16850	16850	0
714	20231124	092200	30170690	16850	16850	16850	16850	0
715	20231124	092100	30170690	16850	16870	16870	16850	3
716	20231124	092000	30120120	16880	16880	16880	16880	1
717	20231124	091900	30103240	16870	16870	16870	16870	1
718	20231124	091800	30086370	16870	16860	16870	16860	6
719	20231124	091700	29985160	16850	16870	16870	16850	188
720	20231124	091600	26815860	16880	16890	16890	16880	100
721	20231124	091500	25127090	16890	16930	16930	16890	249
722	20231124	091400	20914430	16930	16950	16950	16930	100
723	20231124	091300	19220730	16950	16960	16960	16950	446
724	20231124	091200	11658440	16960	16980	16980	16960	14
725	20231124	091100	11420760	16980	16980	16980	16980	71
726	20231124	091000	10215180	16980	16980	16980	16980	5
727	20231124	090900	10130280	16980	16980	16980	16980	15
728	20231124	090800	9875580	16960	16960	16960	16960	8
729	20231124	090700	9739900	16950	16960	16960	16950	43
730	20231124	090600	9010910	16970	16960	16970	16960	24
731	20231124	090500	8603820	16960	16960	16960	16960	1
732	20231124	090400	8586860	16920	16920	16920	16920	1
733	20231124	090300	8569940	16860	16900	16900	16860	101
734	20231124	090200	6865810	16900	16850	16900	16850	11
735	20231124	090100	6680410	16850	16850	16860	16850	40
736	20231124	090000	6006400	16850	16850	17000	16850	356