KissMeData/025950/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	190900	510002480	17690	17690	17690	17690	586
3	20231124	190800	510002480	17690	17690	17690	17690	0
4	20231124	190700	510002480	17690	17690	17690	17690	0
5	20231124	190600	510002480	17690	17690	17690	17690	0
6	20231124	190500	510002480	17690	17690	17690	17690	0
7	20231124	190400	510002480	17690	17690	17690	17690	0
8	20231124	190300	510002480	17690	17690	17690	17690	0
9	20231124	190200	510002480	17690	17690	17690	17690	0
10	20231124	190100	510002480	17690	17690	17690	17690	0
11	20231124	190000	510002480	17690	17690	17690	17690	0
12	20231124	185900	510002480	17690	17690	17690	17690	0
13	20231124	185800	510002480	17690	17690	17690	17690	0
14	20231124	185700	510002480	17690	17690	17690	17690	0
15	20231124	185600	510002480	17690	17690	17690	17690	0
16	20231124	185500	510002480	17690	17690	17690	17690	0
17	20231124	185400	510002480	17690	17690	17690	17690	0
18	20231124	185300	510002480	17690	17690	17690	17690	0
19	20231124	185200	510002480	17690	17690	17690	17690	0
20	20231124	185100	510002480	17690	17690	17690	17690	0
21	20231124	185000	510002480	17690	17690	17690	17690	0
22	20231124	184900	510002480	17690	17690	17690	17690	0
23	20231124	184800	510002480	17690	17690	17690	17690	0
24	20231124	184700	510002480	17690	17690	17690	17690	0
25	20231124	184600	510002480	17690	17690	17690	17690	0
26	20231124	184500	510002480	17690	17690	17690	17690	0
27	20231124	184400	510002480	17690	17690	17690	17690	0
28	20231124	184300	510002480	17690	17690	17690	17690	0
29	20231124	184200	510002480	17690	17690	17690	17690	0
30	20231124	184100	510002480	17690	17690	17690	17690	0
31	20231124	184000	510002480	17690	17690	17690	17690	0
32	20231124	183900	510002480	17690	17690	17690	17690	586
33	20231124	183800	510002480	17690	17690	17690	17690	0
34	20231124	183700	510002480	17690	17690	17690	17690	0
35	20231124	183600	510002480	17690	17690	17690	17690	0
36	20231124	183500	510002480	17690	17690	17690	17690	0
37	20231124	183400	510002480	17690	17690	17690	17690	0
38	20231124	183300	510002480	17690	17690	17690	17690	0
39	20231124	183200	510002480	17690	17690	17690	17690	0
40	20231124	183100	510002480	17690	17690	17690	17690	0
41	20231124	183000	510002480	17690	17690	17690	17690	0
42	20231124	182900	510002480	17690	17690	17690	17690	0
43	20231124	182800	510002480	17690	17690	17690	17690	0
44	20231124	182700	510002480	17690	17690	17690	17690	0
45	20231124	182600	510002480	17690	17690	17690	17690	0
46	20231124	182500	510002480	17690	17690	17690	17690	0
47	20231124	182400	510002480	17690	17690	17690	17690	0
48	20231124	182300	510002480	17690	17690	17690	17690	0
49	20231124	182200	510002480	17690	17690	17690	17690	0
50	20231124	182100	510002480	17690	17690	17690	17690	0
51	20231124	182000	510002480	17690	17690	17690	17690	0
52	20231124	181900	510002480	17690	17690	17690	17690	0
53	20231124	181800	510002480	17690	17690	17690	17690	0
54	20231124	181700	510002480	17690	17690	17690	17690	0
55	20231124	181600	510002480	17690	17690	17690	17690	0
56	20231124	181500	510002480	17690	17690	17690	17690	0
57	20231124	181400	510002480	17690	17690	17690	17690	0
58	20231124	181300	510002480	17690	17690	17690	17690	0
59	20231124	181200	510002480	17690	17690	17690	17690	0
60	20231124	181100	510002480	17690	17690	17690	17690	0
61	20231124	181000	510002480	17690	17690	17690	17690	0
62	20231124	180900	510002480	17690	17690	17690	17690	586
63	20231124	180800	510002480	17690	17690	17690	17690	0
64	20231124	180700	510002480	17690	17690	17690	17690	0
65	20231124	180600	510002480	17690	17690	17690	17690	0
66	20231124	180500	510002480	17690	17690	17690	17690	0
67	20231124	180400	510002480	17690	17690	17690	17690	0
68	20231124	180300	510002480	17690	17690	17690	17690	0
69	20231124	180200	510002480	17690	17690	17690	17690	0
70	20231124	180100	510002480	17690	17690	17690	17690	0
71	20231124	180000	510002480	17690	17690	17690	17690	0
72	20231124	175900	510002480	17690	17690	17690	17690	0
73	20231124	175800	510002480	17690	17690	17690	17690	0
74	20231124	175700	510002480	17690	17690	17690	17690	0
75	20231124	175600	510002480	17690	17690	17690	17690	0
76	20231124	175500	510002480	17690	17690	17690	17690	0
77	20231124	175400	510002480	17690	17690	17690	17690	0
78	20231124	175300	510002480	17690	17690	17690	17690	0
79	20231124	175200	510002480	17690	17690	17690	17690	0
80	20231124	175100	510002480	17690	17690	17690	17690	0
81	20231124	175000	510002480	17690	17690	17690	17690	0
82	20231124	174900	510002480	17690	17690	17690	17690	0
83	20231124	174800	510002480	17690	17690	17690	17690	0
84	20231124	174700	510002480	17690	17690	17690	17690	0
85	20231124	174600	510002480	17690	17690	17690	17690	0
86	20231124	174500	510002480	17690	17690	17690	17690	0
87	20231124	174400	510002480	17690	17690	17690	17690	0
88	20231124	174300	510002480	17690	17690	17690	17690	0
89	20231124	174200	510002480	17690	17690	17690	17690	0
90	20231124	174100	510002480	17690	17690	17690	17690	0
91	20231124	174000	510002480	17690	17690	17690	17690	0
92	20231124	173900	510002480	17690	17690	17690	17690	586
93	20231124	173800	510002480	17690	17690	17690	17690	0
94	20231124	173700	510002480	17690	17690	17690	17690	0
95	20231124	173600	510002480	17690	17690	17690	17690	0
96	20231124	173500	510002480	17690	17690	17690	17690	0
97	20231124	173400	510002480	17690	17690	17690	17690	0
98	20231124	173300	510002480	17690	17690	17690	17690	0
99	20231124	173200	510002480	17690	17690	17690	17690	0
100	20231124	173100	510002480	17690	17690	17690	17690	0
101	20231124	173000	510002480	17690	17690	17690	17690	0
102	20231124	172900	510002480	17690	17690	17690	17690	0
103	20231124	172800	510002480	17690	17690	17690	17690	0
104	20231124	172700	510002480	17690	17690	17690	17690	0
105	20231124	172600	510002480	17690	17690	17690	17690	0
106	20231124	172500	510002480	17690	17690	17690	17690	0
107	20231124	172400	510002480	17690	17690	17690	17690	0
108	20231124	172300	510002480	17690	17690	17690	17690	0
109	20231124	172200	510002480	17690	17690	17690	17690	0
110	20231124	172100	510002480	17690	17690	17690	17690	0
111	20231124	172000	510002480	17690	17690	17690	17690	0
112	20231124	171900	510002480	17690	17690	17690	17690	0
113	20231124	171800	510002480	17690	17690	17690	17690	0
114	20231124	171700	510002480	17690	17690	17690	17690	0
115	20231124	171600	510002480	17690	17690	17690	17690	0
116	20231124	171500	510002480	17690	17690	17690	17690	0
117	20231124	171400	510002480	17690	17690	17690	17690	0
118	20231124	171300	510002480	17690	17690	17690	17690	0
119	20231124	171200	510002480	17690	17690	17690	17690	0
120	20231124	171100	510002480	17690	17690	17690	17690	0
121	20231124	171000	510002480	17690	17690	17690	17690	0
122	20231124	170900	510002480	17690	17690	17690	17690	586
123	20231124	170800	510002480	17690	17690	17690	17690	0
124	20231124	170700	510002480	17690	17690	17690	17690	0
125	20231124	170600	510002480	17690	17690	17690	17690	0
126	20231124	170500	510002480	17690	17690	17690	17690	0
127	20231124	170400	510002480	17690	17690	17690	17690	0
128	20231124	170300	510002480	17690	17690	17690	17690	0
129	20231124	170200	510002480	17690	17690	17690	17690	0
130	20231124	170100	510002480	17690	17690	17690	17690	0
131	20231124	170000	510002480	17690	17690	17690	17690	0
132	20231124	165900	510002480	17690	17690	17690	17690	0
133	20231124	165800	510002480	17690	17690	17690	17690	0
134	20231124	165700	510002480	17690	17690	17690	17690	0
135	20231124	165600	510002480	17690	17690	17690	17690	0
136	20231124	165500	510002480	17690	17690	17690	17690	0
137	20231124	165400	510002480	17690	17690	17690	17690	0
138	20231124	165300	510002480	17690	17690	17690	17690	0
139	20231124	165200	510002480	17690	17690	17690	17690	0
140	20231124	165100	510002480	17690	17690	17690	17690	0
141	20231124	165000	510002480	17690	17690	17690	17690	0
142	20231124	164900	510002480	17690	17690	17690	17690	0
143	20231124	164800	510002480	17690	17690	17690	17690	0
144	20231124	164700	510002480	17690	17690	17690	17690	0
145	20231124	164600	510002480	17690	17690	17690	17690	0
146	20231124	164500	510002480	17690	17690	17690	17690	0
147	20231124	164400	510002480	17690	17690	17690	17690	0
148	20231124	164300	510002480	17690	17690	17690	17690	0
149	20231124	164200	510002480	17690	17690	17690	17690	0
150	20231124	164100	510002480	17690	17690	17690	17690	0
151	20231124	164000	510002480	17690	17690	17690	17690	0
152	20231124	163900	510002480	17690	17690	17690	17690	586
153	20231124	163800	510002480	17690	17690	17690	17690	0
154	20231124	163700	510002480	17690	17690	17690	17690	0
155	20231124	163600	510002480	17690	17690	17690	17690	0
156	20231124	163500	510002480	17690	17690	17690	17690	0
157	20231124	163400	510002480	17690	17690	17690	17690	0
158	20231124	163300	510002480	17690	17690	17690	17690	0
159	20231124	163200	510002480	17690	17690	17690	17690	0
160	20231124	163100	510002480	17690	17690	17690	17690	0
161	20231124	163000	510002480	17690	17690	17690	17690	0
162	20231124	162900	510002480	17690	17690	17690	17690	0
163	20231124	162800	510002480	17690	17690	17690	17690	0
164	20231124	162700	510002480	17690	17690	17690	17690	0
165	20231124	162600	510002480	17690	17690	17690	17690	0
166	20231124	162500	510002480	17690	17690	17690	17690	0
167	20231124	162400	510002480	17690	17690	17690	17690	0
168	20231124	162300	510002480	17690	17690	17690	17690	0
169	20231124	162200	510002480	17690	17690	17690	17690	0
170	20231124	162100	510002480	17690	17690	17690	17690	0
171	20231124	162000	510002480	17690	17690	17690	17690	0
172	20231124	161900	510002480	17690	17690	17690	17690	0
173	20231124	161800	510002480	17690	17690	17690	17690	0
174	20231124	161700	510002480	17690	17690	17690	17690	0
175	20231124	161600	510002480	17690	17690	17690	17690	0
176	20231124	161500	510002480	17690	17690	17690	17690	0
177	20231124	161400	510002480	17690	17690	17690	17690	0
178	20231124	161300	510002480	17690	17690	17690	17690	0
179	20231124	161200	510002480	17690	17690	17690	17690	0
180	20231124	161100	510002480	17690	17690	17690	17690	0
181	20231124	161000	510002480	17690	17690	17690	17690	0
182	20231124	160900	510002480	17690	17690	17690	17690	586
183	20231124	160800	510002480	17690	17690	17690	17690	0
184	20231124	160700	510002480	17690	17690	17690	17690	0
185	20231124	160600	510002480	17690	17690	17690	17690	0
186	20231124	160500	510002480	17690	17690	17690	17690	0
187	20231124	160400	510002480	17690	17690	17690	17690	0
188	20231124	160300	510002480	17690	17690	17690	17690	0
189	20231124	160200	510002480	17690	17690	17690	17690	0
190	20231124	160100	510002480	17690	17690	17690	17690	0
191	20231124	160000	510002480	17690	17690	17690	17690	0
192	20231124	155900	510002480	17690	17690	17690	17690	0
193	20231124	155800	510002480	17690	17690	17690	17690	0
194	20231124	155700	510002480	17690	17690	17690	17690	0
195	20231124	155600	510002480	17690	17690	17690	17690	0
196	20231124	155500	510002480	17690	17690	17690	17690	0
197	20231124	155400	510002480	17690	17690	17690	17690	0
198	20231124	155300	510002480	17690	17690	17690	17690	0
199	20231124	155200	510002480	17690	17690	17690	17690	0
200	20231124	155100	510002480	17690	17690	17690	17690	0
201	20231124	155000	510002480	17690	17690	17690	17690	0
202	20231124	154900	510002480	17690	17690	17690	17690	0
203	20231124	154800	510002480	17690	17690	17690	17690	0
204	20231124	154700	510002480	17690	17690	17690	17690	0
205	20231124	154600	510002480	17690	17690	17690	17690	0
206	20231124	154500	510002480	17690	17690	17690	17690	0
207	20231124	154400	510002480	17690	17690	17690	17690	0
208	20231124	154300	510002480	17690	17690	17690	17690	0
209	20231124	154200	510002480	17690	17690	17690	17690	0
210	20231124	154100	510002480	17690	17690	17690	17690	0
211	20231124	154000	510002480	17690	17690	17690	17690	0
212	20231124	153900	510002480	17690	17690	17690	17690	586
213	20231124	153800	510002480	17690	17690	17690	17690	0
214	20231124	153700	510002480	17690	17690	17690	17690	0
215	20231124	153600	510002480	17690	17690	17690	17690	0
216	20231124	153500	510002480	17690	17690	17690	17690	0
217	20231124	153400	510002480	17690	17690	17690	17690	0
218	20231124	153300	510002480	17690	17690	17690	17690	0
219	20231124	153200	510002480	17690	17690	17690	17690	0
220	20231124	153100	510002480	17690	17690	17690	17690	0
221	20231124	153000	510002480	17690	17690	17690	17690	586
222	20231124	152900	499636140	17700	17700	17700	17700	0
223	20231124	152800	499636140	17700	17700	17700	17700	0
224	20231124	152700	499636140	17700	17700	17700	17700	0
225	20231124	152600	499636140	17700	17700	17700	17700	0
226	20231124	152500	499636140	17700	17700	17700	17700	0
227	20231124	152400	499636140	17700	17700	17700	17700	0
228	20231124	152300	499636140	17700	17700	17700	17700	0
229	20231124	152200	499636140	17700	17700	17700	17700	0
230	20231124	152100	499636140	17700	17700	17700	17700	0
231	20231124	152000	499636140	17700	17700	17700	17700	0
232	20231124	151900	499636140	17700	17700	17700	17700	2
233	20231124	151800	499600740	17640	17640	17640	17640	0
234	20231124	151700	499600740	17640	17700	17700	17640	403
235	20231124	151600	492467700	17700	17700	17700	17700	301
236	20231124	151500	487140000	17700	17700	17710	17700	10
237	20231124	151400	486962970	17700	17700	17700	17700	2
238	20231124	151300	486927570	17710	17710	17710	17710	20
239	20231124	151200	486573370	17710	17700	17710	17700	591
240	20231124	151100	476111390	17700	17700	17700	17700	309
241	20231124	151000	470642090	17700	17700	17700	17700	20
242	20231124	150900	470288090	17620	17700	17700	17620	996
243	20231124	150800	452728650	17700	17700	17700	17700	329
244	20231124	150700	446905350	17700	17700	17700	17700	0
245	20231124	150600	446905350	17700	17700	17700	17700	22
246	20231124	150500	446515950	17700	17690	17700	17650	20
247	20231124	150400	446162330	17690	17680	17690	17680	14
248	20231124	150300	445914690	17700	17690	17700	17690	50
249	20231124	150200	445029790	17700	17700	17700	17700	0
250	20231124	150100	445029790	17700	17700	17700	17700	132
251	20231124	150000	442693390	17700	17700	17700	17700	20
252	20231124	145900	442339390	17700	17700	17700	17700	0
253	20231124	145800	442339390	17700	17700	17700	17700	50
254	20231124	145700	441454390	17700	17700	17700	17700	8
255	20231124	145600	441312790	17700	17700	17700	17700	8
256	20231124	145500	441171190	17710	17700	17710	17700	10
257	20231124	145400	440994100	17710	17710	17710	17710	19
258	20231124	145300	440657610	17710	17700	17710	17700	19
259	20231124	145200	440321160	17710	17710	17710	17710	31
260	20231124	145100	439772150	17710	17710	17710	17710	31
261	20231124	145000	439223140	17710	17710	17710	17710	44
262	20231124	144900	438443900	17720	17730	17730	17720	85
263	20231124	144800	436937390	17620	17630	17630	17620	132
264	20231124	144700	434611150	17640	17650	17650	17640	91
265	20231124	144600	433005700	17670	17670	17670	17670	10
266	20231124	144500	432829000	17670	17700	17700	17670	15
267	20231124	144400	432563530	17670	17710	17710	17670	40
268	20231124	144300	431855170	17700	17710	17710	17700	175
269	20231124	144200	428756950	17710	17710	17710	17710	51
270	20231124	144100	427853740	17710	17720	17720	17710	38
271	20231124	144000	427180470	17720	17720	17720	17720	18
272	20231124	143900	426861510	17730	17720	17730	17720	69
273	20231124	143800	425638250	17710	17680	17710	17680	85
274	20231124	143700	424134650	17670	17670	17670	17660	35
275	20231124	143600	423516230	17670	17670	17670	17670	9
276	20231124	143500	423357200	17670	17670	17670	17670	180
277	20231124	143400	420176600	17670	17670	17670	17670	0
278	20231124	143300	420176600	17670	17640	17670	17640	182
279	20231124	143200	416966060	17640	17640	17640	17640	1
280	20231124	143100	416948420	17670	17670	17670	17670	14
281	20231124	143000	416701040	17680	17680	17680	17680	0
282	20231124	142900	416701040	17680	17680	17680	17680	0
283	20231124	142800	416701040	17680	17670	17680	17650	24
284	20231124	142700	416277010	17680	17680	17680	17680	0
285	20231124	142600	416277010	17680	17680	17680	17680	0
286	20231124	142500	416277010	17680	17680	17680	17680	0
287	20231124	142400	416277010	17680	17700	17700	17680	128
288	20231124	142300	414013890	17700	17700	17700	17700	0
289	20231124	142200	414013890	17700	17700	17700	17700	0
290	20231124	142100	414013890	17700	17690	17700	17690	2
291	20231124	142000	413978500	17690	17690	17690	17690	2
292	20231124	141900	413943120	17690	17680	17690	17680	58
293	20231124	141800	412917130	17690	17690	17690	17690	7
294	20231124	141700	412793300	17690	17690	17690	17690	12
295	20231124	141600	412581020	17680	17660	17680	17660	477
296	20231124	141500	404154920	17660	17660	17660	17660	0
297	20231124	141400	404154920	17660	17660	17660	17660	0
298	20231124	141300	404154920	17660	17660	17660	17660	0
299	20231124	141200	404154920	17660	17660	17660	17660	0
300	20231124	141100	404154920	17660	17660	17660	17660	0
301	20231124	141000	404154920	17660	17660	17660	17660	0
302	20231124	140900	404154920	17660	17660	17660	17660	0
303	20231124	140800	404154920	17660	17660	17660	17660	0
304	20231124	140700	404154920	17660	17660	17660	17660	0
305	20231124	140600	404154920	17660	17660	17660	17660	0
306	20231124	140500	404154920	17660	17640	17660	17640	51
307	20231124	140400	403254280	17640	17650	17650	17640	164
308	20231124	140300	400361030	17660	17660	17660	17660	13
309	20231124	140200	400131450	17660	17660	17660	17660	0
310	20231124	140100	400131450	17660	17660	17660	17660	5
311	20231124	140000	400043150	17660	17660	17660	17660	0
312	20231124	135900	400043150	17660	17660	17660	17660	0
313	20231124	135800	400043150	17660	17660	17660	17660	16
314	20231124	135700	399760590	17660	17660	17660	17660	11
315	20231124	135600	399566330	17650	17650	17650	17650	50
316	20231124	135500	398683830	17650	17650	17650	17650	80
317	20231124	135400	397271830	17650	17650	17650	17650	0
318	20231124	135300	397271830	17650	17650	17650	17650	0
319	20231124	135200	397271830	17650	17680	17680	17650	171
320	20231124	135100	394252420	17690	17690	17690	17690	12
321	20231124	135000	394040140	17700	17700	17700	17700	5
322	20231124	134900	393951640	17700	17700	17700	17700	1
323	20231124	134800	393933940	17700	17700	17700	17700	0
324	20231124	134700	393933940	17700	17700	17700	17700	16
325	20231124	134600	393650740	17700	17700	17700	17700	5
326	20231124	134500	393562240	17720	17720	17720	17720	655
327	20231124	134400	381955640	17730	17730	17730	17730	0
328	20231124	134300	381955640	17730	17730	17730	17730	27
329	20231124	134200	381476930	17730	17730	17730	17730	0
330	20231124	134100	381476930	17730	17730	17730	17730	0
331	20231124	134000	381476930	17730	17730	17730	17730	0
332	20231124	133900	381476930	17730	17740	17740	17730	19
333	20231124	133800	381139920	17740	17740	17740	17740	1
334	20231124	133700	381122180	17740	17750	17750	17740	44
335	20231124	133600	380341210	17760	17760	17760	17760	44
336	20231124	133500	379559770	17760	17760	17760	17760	56
337	20231124	133400	378565210	17750	17750	17750	17750	61
338	20231124	133300	377482460	17760	17770	17770	17760	49
339	20231124	133200	376611810	17770	17780	17780	17770	72
340	20231124	133100	375331860	17780	17790	17790	17780	249
341	20231124	133000	370904560	17780	17770	17780	17750	241
342	20231124	132900	366620230	17770	17750	17770	17750	29
343	20231124	132800	366104940	17760	17750	17760	17750	201
344	20231124	132700	362536610	17740	17740	17740	17740	257
345	20231124	132600	357977430	17740	17720	17740	17720	316
346	20231124	132500	352374700	17720	17730	17730	17720	103
347	20231124	132400	350549510	17720	17720	17720	17720	8
348	20231124	132300	350407750	17720	17730	17730	17720	42
349	20231124	132200	349663430	17730	17720	17730	17720	23
350	20231124	132100	349255690	17720	17730	17730	17720	61
351	20231124	132000	348174760	17720	17730	17730	17720	12
352	20231124	131900	347962040	17730	17730	17730	17730	18
353	20231124	131800	347642900	17730	17710	17730	17710	277
354	20231124	131700	342732290	17730	17700	17730	17700	159
355	20231124	131600	339916110	17700	17700	17700	17700	14
356	20231124	131500	339668310	17660	17660	17660	17660	0
357	20231124	131400	339668310	17660	17660	17660	17660	0
358	20231124	131300	339668310	17660	17660	17660	17660	437
359	20231124	131200	331950890	17660	17660	17660	17660	1
360	20231124	131100	331933230	17710	17670	17710	17670	1083
361	20231124	131000	312777580	17670	17650	17670	17650	1006
362	20231124	130900	295016150	17640	17640	17640	17640	0
363	20231124	130800	295016150	17640	17640	17640	17640	0
364	20231124	130700	295016150	17640	17640	17640	17640	0
365	20231124	130600	295016150	17640	17640	17640	17640	78
366	20231124	130500	293640230	17620	17620	17620	17620	0
367	20231124	130400	293640230	17620	17600	17620	17600	1149
368	20231124	130300	273408220	17590	17600	17600	17590	120
369	20231124	130200	271297220	17590	17590	17590	17590	4
370	20231124	130100	271226860	17600	17600	17600	17600	0
371	20231124	130000	271226860	17600	17600	17600	17600	0
372	20231124	125900	271226860	17600	17600	17600	17600	20
373	20231124	125800	270874860	17600	17600	17600	17600	5
374	20231124	125700	270786860	17600	17600	17600	17600	40
375	20231124	125600	270082860	17600	17600	17600	17600	0
376	20231124	125500	270082860	17600	17590	17600	17590	301
377	20231124	125400	264785270	17590	17590	17590	17590	0
378	20231124	125300	264785270	17590	17590	17590	17590	0
379	20231124	125200	264785270	17590	17590	17590	17590	0
380	20231124	125100	264785270	17590	17590	17590	17590	0
381	20231124	125000	264785270	17590	17590	17590	17590	0
382	20231124	124900	264785270	17590	17590	17590	17590	0
383	20231124	124800	264785270	17590	17590	17590	17590	0
384	20231124	124700	264785270	17590	17590	17590	17590	11
385	20231124	124600	264591780	17580	17580	17580	17580	5
386	20231124	124500	264503880	17590	17590	17590	17590	0
387	20231124	124400	264503880	17590	17590	17590	17590	0
388	20231124	124300	264503880	17590	17590	17590	17590	0
389	20231124	124200	264503880	17590	17590	17590	17590	0
390	20231124	124100	264503880	17590	17590	17590	17590	43
391	20231124	124000	263747510	17590	17590	17590	17590	0
392	20231124	123900	263747510	17590	17590	17590	17590	8
393	20231124	123800	263606790	17600	17600	17600	17600	19
394	20231124	123700	263272390	17600	17600	17600	17600	25
395	20231124	123600	262832390	17610	17610	17610	17610	0
396	20231124	123500	262832390	17610	17610	17610	17610	3
397	20231124	123400	262779560	17610	17610	17610	17610	30
398	20231124	123300	262251260	17610	17610	17610	17610	0
399	20231124	123200	262251260	17610	17600	17610	17600	79
400	20231124	123100	260860270	17600	17600	17600	17600	18
401	20231124	123000	260543470	17610	17610	17610	17610	0
402	20231124	122900	260543470	17610	17610	17610	17610	13
403	20231124	122800	260314540	17610	17610	17610	17610	100
404	20231124	122700	258553540	17610	17610	17610	17610	6
405	20231124	122600	258447880	17610	17610	17610	17610	0
406	20231124	122500	258447880	17610	17610	17610	17610	0
407	20231124	122400	258447880	17610	17610	17610	17610	0
408	20231124	122300	258447880	17610	17610	17610	17610	0
409	20231124	122200	258447880	17610	17610	17610	17610	0
410	20231124	122100	258447880	17610	17610	17610	17610	0
411	20231124	122000	258447880	17610	17610	17610	17610	0
412	20231124	121900	258447880	17610	17610	17610	17610	0
413	20231124	121800	258447880	17610	17610	17610	17610	0
414	20231124	121700	258447880	17610	17610	17610	17610	0
415	20231124	121600	258447880	17610	17610	17610	17610	1
416	20231124	121500	258430270	17620	17620	17620	17620	100
417	20231124	121400	256668270	17620	17620	17620	17620	0
418	20231124	121300	256668270	17620	17620	17620	17620	0
419	20231124	121200	256668270	17620	17620	17620	17620	0
420	20231124	121100	256668270	17620	17620	17620	17620	0
421	20231124	121000	256668270	17620	17620	17620	17620	0
422	20231124	120900	256668270	17620	17620	17620	17620	0
423	20231124	120800	256668270	17620	17620	17620	17620	1
424	20231124	120700	256650650	17610	17610	17610	17610	0
425	20231124	120600	256650650	17610	17610	17610	17610	0
426	20231124	120500	256650650	17610	17610	17610	17610	0
427	20231124	120400	256650650	17610	17610	17610	17610	0
428	20231124	120300	256650650	17610	17610	17610	17610	0
429	20231124	120200	256650650	17610	17610	17610	17610	0
430	20231124	120100	256650650	17610	17610	17610	17610	0
431	20231124	120000	256650650	17610	17610	17610	17610	0
432	20231124	115900	256650650	17610	17610	17610	17610	0
433	20231124	115800	256650650	17610	17610	17610	17610	0
434	20231124	115700	256650650	17610	17610	17610	17610	20
435	20231124	115600	256298450	17610	17610	17610	17610	13
436	20231124	115500	256069520	17610	17600	17610	17600	14
437	20231124	115400	255822990	17600	17600	17600	17600	0
438	20231124	115300	255822990	17600	17600	17600	17600	0
439	20231124	115200	255822990	17600	17600	17600	17600	4
440	20231124	115100	255752590	17610	17610	17610	17610	214
441	20231124	115000	251984050	17610	17610	17610	17610	1
442	20231124	114900	251966440	17610	17610	17610	17610	1
443	20231124	114800	251948830	17600	17600	17600	17600	0
444	20231124	114700	251948830	17600	17600	17600	17600	100
445	20231124	114600	250188830	17600	17610	17610	17600	31
446	20231124	114500	249643120	17620	17620	17620	17620	7
447	20231124	114400	249519780	17630	17630	17630	17630	7
448	20231124	114300	249396370	17630	17640	17640	17630	22
449	20231124	114200	249008440	17650	17650	17650	17650	0
450	20231124	114100	249008440	17650	17650	17650	17650	0
451	20231124	114000	249008440	17650	17650	17650	17650	9
452	20231124	113900	248849590	17660	17660	17660	17660	0
453	20231124	113800	248849590	17660	17660	17660	17660	0
454	20231124	113700	248849590	17660	17660	17660	17660	0
455	20231124	113600	248849590	17660	17660	17660	17660	0
456	20231124	113500	248849590	17660	17660	17660	17660	0
457	20231124	113400	248849590	17660	17650	17660	17650	107
458	20231124	113300	246960970	17650	17650	17650	17650	20
459	20231124	113200	246607970	17650	17650	17650	17650	10
460	20231124	113100	246431470	17650	17650	17650	17650	0
461	20231124	113000	246431470	17650	17650	17650	17650	0
462	20231124	112900	246431470	17650	17650	17650	17650	10
463	20231124	112800	246254970	17660	17660	17660	17660	0
464	20231124	112700	246254970	17660	17660	17660	17660	0
465	20231124	112600	246254970	17660	17660	17660	17660	0
466	20231124	112500	246254970	17660	17660	17660	17660	0
467	20231124	112400	246254970	17660	17660	17660	17660	10
468	20231124	112300	246078370	17660	17660	17660	17660	1
469	20231124	112200	246060710	17620	17660	17660	17620	33
470	20231124	112100	245477970	17620	17620	17620	17620	0
471	20231124	112000	245477970	17620	17620	17620	17620	16
472	20231124	111900	245196050	17660	17660	17660	17660	0
473	20231124	111800	245196050	17660	17640	17660	17640	419
474	20231124	111700	237802670	17610	17600	17610	17600	128
475	20231124	111600	235549770	17600	17600	17600	17600	5
476	20231124	111500	235461770	17640	17640	17640	17640	0
477	20231124	111400	235461770	17640	17600	17640	17600	15
478	20231124	111300	235197210	17600	17600	17600	17600	100
479	20231124	111200	233437210	17600	17600	17600	17600	400
480	20231124	111100	226397210	17600	17640	17640	17600	15
481	20231124	111000	226133170	17640	17630	17640	17630	135
482	20231124	110900	223751780	17630	17640	17640	17630	20
483	20231124	110800	223399080	17640	17640	17640	17640	15
484	20231124	110700	223134480	17640	17590	17640	17590	439
485	20231124	110600	215399320	17600	17600	17600	17600	89
486	20231124	110500	213832920	17600	17600	17600	17600	1
487	20231124	110400	213815320	17600	17570	17600	17570	914
488	20231124	110300	197740720	17570	17570	17570	17570	0
489	20231124	110200	197740720	17570	17570	17570	17570	0
490	20231124	110100	197740720	17570	17570	17570	17570	10
491	20231124	110000	197565020	17580	17580	17580	17580	10
492	20231124	105900	197389220	17590	17590	17590	17590	0
493	20231124	105800	197389220	17590	17590	17590	17590	0
494	20231124	105700	197389220	17590	17590	17590	17590	0
495	20231124	105600	197389220	17590	17590	17590	17590	0
496	20231124	105500	197389220	17590	17590	17590	17590	12
497	20231124	105400	197178140	17590	17590	17590	17590	3
498	20231124	105300	197125370	17580	17580	17580	17580	151
499	20231124	105200	194470790	17580	17580	17580	17580	2
500	20231124	105100	194435630	17580	17580	17580	17580	1
501	20231124	105000	194418050	17580	17580	17580	17580	0
502	20231124	104900	194418050	17580	17560	17580	17530	6
503	20231124	104800	194312760	17530	17530	17530	17530	0
504	20231124	104700	194312760	17530	17530	17530	17530	0
505	20231124	104600	194312760	17530	17530	17530	17530	0
506	20231124	104500	194312760	17530	17530	17530	17530	0
507	20231124	104400	194312760	17530	17530	17530	17530	39
508	20231124	104300	193629090	17530	17530	17530	17530	0
509	20231124	104200	193629090	17530	17530	17530	17530	0
510	20231124	104100	193629090	17530	17530	17530	17530	0
511	20231124	104000	193629090	17530	17540	17540	17530	10
512	20231124	103900	193453750	17540	17540	17540	17540	10
513	20231124	103800	193278350	17660	17660	17660	17660	0
514	20231124	103700	193278350	17660	17660	17660	17660	0
515	20231124	103600	193278350	17660	17500	17660	17500	3592
516	20231124	103500	130169340	17500	17500	17500	17500	200
517	20231124	103400	126669340	17500	17500	17500	17500	0
518	20231124	103300	126669340	17500	17500	17500	17500	14
519	20231124	103200	126424340	17500	17500	17500	17500	160
520	20231124	103100	123624340	17500	17510	17510	17500	271
521	20231124	103000	118881120	17540	17540	17540	17540	82
522	20231124	102900	117442840	17540	17540	17540	17540	1
523	20231124	102800	117425300	17540	17540	17540	17540	0
524	20231124	102700	117425300	17540	17540	17540	17540	1
525	20231124	102600	117407760	17540	17540	17540	17540	0
526	20231124	102500	117407760	17540	17540	17540	17540	0
527	20231124	102400	117407760	17540	17560	17560	17540	30
528	20231124	102300	116881080	17560	17560	17560	17560	0
529	20231124	102200	116881080	17560	17560	17560	17560	0
530	20231124	102100	116881080	17560	17560	17560	17560	260
531	20231124	102000	112315480	17560	17560	17560	17560	0
532	20231124	101900	112315480	17560	17560	17560	17560	8
533	20231124	101800	112175000	17560	17560	17560	17560	0
534	20231124	101700	112175000	17560	17560	17560	17560	1
535	20231124	101600	112157440	17500	17500	17500	17500	876
536	20231124	101500	96827440	17500	17500	17500	17500	0
537	20231124	101400	96827440	17500	17500	17500	17500	39
538	20231124	101300	96144940	17500	17490	17500	17490	131
539	20231124	101200	93852650	17490	17490	17490	17490	0
540	20231124	101100	93852650	17490	17490	17490	17490	0
541	20231124	101000	93852650	17490	17490	17490	17490	0
542	20231124	100900	93852650	17490	17490	17490	17490	1
543	20231124	100800	93835160	17490	17490	17490	17490	8
544	20231124	100700	93695240	17490	17490	17490	17490	70
545	20231124	100600	92470940	17490	17460	17490	17440	790
546	20231124	100500	78684000	17450	17480	17480	17450	616
547	20231124	100400	67925930	17480	17490	17490	17480	26
548	20231124	100300	67471260	17490	17500	17500	17490	59
549	20231124	100200	66439250	17520	17520	17520	17500	47
550	20231124	100100	65615900	17520	17520	17520	17520	0
551	20231124	100000	65615900	17520	17520	17520	17520	0
552	20231124	095900	65615900	17520	17520	17520	17520	0
553	20231124	095800	65615900	17520	17520	17520	17520	0
554	20231124	095700	65615900	17520	17520	17520	17520	0
555	20231124	095600	65615900	17520	17530	17560	17520	80
556	20231124	095500	64214150	17530	17530	17530	17530	6
557	20231124	095400	64108970	17530	17530	17530	17530	0
558	20231124	095300	64108970	17530	17530	17530	17530	100
559	20231124	095200	62355970	17530	17530	17530	17530	0
560	20231124	095100	62355970	17530	17530	17530	17530	0
561	20231124	095000	62355970	17530	17530	17530	17530	0
562	20231124	094900	62355970	17530	17530	17530	17530	43
563	20231124	094800	61602180	17530	17530	17530	17530	40
564	20231124	094700	60900980	17530	17530	17530	17530	3
565	20231124	094600	60848390	17530	17530	17530	17530	61
566	20231124	094500	59779060	17580	17580	17580	17580	4
567	20231124	094400	59708740	17580	17580	17580	17580	14
568	20231124	094300	59462620	17580	17580	17580	17580	0
569	20231124	094200	59462620	17580	17530	17580	17530	9
570	20231124	094100	59304800	17530	17530	17530	17530	8
571	20231124	094000	59164560	17530	17530	17530	17530	4
572	20231124	093900	59094440	17530	17530	17530	17530	0
573	20231124	093800	59094440	17530	17530	17530	17530	55
574	20231124	093700	58130290	17530	17540	17540	17530	90
575	20231124	093600	56552580	17590	17540	17590	17540	3
576	20231124	093500	56499910	17600	17600	17600	17530	23
577	20231124	093400	56096560	17540	17540	17540	17540	84
578	20231124	093300	54623200	17610	17610	17610	17610	0
579	20231124	093200	54623200	17610	17610	17610	17610	6
580	20231124	093100	54517540	17610	17620	17620	17610	2
581	20231124	093000	54482310	17620	17620	17620	17620	10
582	20231124	092900	54306110	17620	17620	17620	17620	1
583	20231124	092800	54288490	17620	17620	17620	17620	0
584	20231124	092700	54288490	17620	17620	17620	17620	10
585	20231124	092600	54112290	17620	17540	17620	17540	2
586	20231124	092500	54077130	17530	17540	17540	17530	270
587	20231124	092400	49342350	17540	17620	17620	17540	17
588	20231124	092300	49044010	17640	17630	17640	17630	8
589	20231124	092200	48902910	17530	17650	17650	17530	169
590	20231124	092100	45926260	17650	17660	17660	17650	58
591	20231124	092000	44902260	17660	17670	17680	17660	211
592	20231124	091900	41174130	17680	17610	17700	17610	644
593	20231124	091800	29789370	17640	17610	17640	17610	111
594	20231124	091700	27834470	17610	17610	17610	17610	34
595	20231124	091600	27235730	17610	17610	17610	17600	77
596	20231124	091500	25880040	17610	17610	17610	17610	1
597	20231124	091400	25862430	17610	17520	17610	17520	6
598	20231124	091300	25757040	17520	17450	17520	17450	324
599	20231124	091200	20088100	17450	17450	17450	17450	1
600	20231124	091100	20070650	17450	17520	17520	17450	816
601	20231124	091000	5814410	17520	17520	17520	17520	20
602	20231124	090900	5464010	17530	17530	17530	17530	38
603	20231124	090800	4797870	17530	17520	17530	17520	30
604	20231124	090700	4272020	17520	17520	17520	17520	0
605	20231124	090600	4272020	17520	17450	17520	17450	151
606	20231124	090500	1630000	17440	17440	17440	17440	3
607	20231124	090400	1577680	17530	17530	17530	17530	0
608	20231124	090300	1577680	17530	17520	17530	17520	2
609	20231124	090200	1542630	17530	17530	17530	17530	0
610	20231124	090100	1542630	17530	17520	17530	17520	59
611	20231124	090000	508370	17530	17530	17530	17530	29