KissMeData/263720/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	205100	2557195050	24200	24200	24200	24200	2504
3	20231124	205000	2557195050	24200	24200	24200	24200	0
4	20231124	204900	2557195050	24200	24200	24200	24200	0
5	20231124	204800	2557195050	24200	24200	24200	24200	0
6	20231124	204700	2557195050	24200	24200	24200	24200	0
7	20231124	204600	2557195050	24200	24200	24200	24200	0
8	20231124	204500	2557195050	24200	24200	24200	24200	0
9	20231124	204400	2557195050	24200	24200	24200	24200	0
10	20231124	204300	2557195050	24200	24200	24200	24200	0
11	20231124	204200	2557195050	24200	24200	24200	24200	0
12	20231124	204100	2557195050	24200	24200	24200	24200	0
13	20231124	204000	2557195050	24200	24200	24200	24200	0
14	20231124	203900	2557195050	24200	24200	24200	24200	0
15	20231124	203800	2557195050	24200	24200	24200	24200	0
16	20231124	203700	2557195050	24200	24200	24200	24200	0
17	20231124	203600	2557195050	24200	24200	24200	24200	0
18	20231124	203500	2557195050	24200	24200	24200	24200	0
19	20231124	203400	2557195050	24200	24200	24200	24200	0
20	20231124	203300	2557195050	24200	24200	24200	24200	0
21	20231124	203200	2557195050	24200	24200	24200	24200	0
22	20231124	203100	2557195050	24200	24200	24200	24200	0
23	20231124	203000	2557195050	24200	24200	24200	24200	0
24	20231124	202900	2557195050	24200	24200	24200	24200	0
25	20231124	202800	2557195050	24200	24200	24200	24200	0
26	20231124	202700	2557195050	24200	24200	24200	24200	0
27	20231124	202600	2557195050	24200	24200	24200	24200	0
28	20231124	202500	2557195050	24200	24200	24200	24200	0
29	20231124	202400	2557195050	24200	24200	24200	24200	0
30	20231124	202300	2557195050	24200	24200	24200	24200	0
31	20231124	202200	2557195050	24200	24200	24200	24200	0
32	20231124	202100	2557195050	24200	24200	24200	24200	2504
33	20231124	202000	2557195050	24200	24200	24200	24200	0
34	20231124	201900	2557195050	24200	24200	24200	24200	0
35	20231124	201800	2557195050	24200	24200	24200	24200	0
36	20231124	201700	2557195050	24200	24200	24200	24200	0
37	20231124	201600	2557195050	24200	24200	24200	24200	0
38	20231124	201500	2557195050	24200	24200	24200	24200	0
39	20231124	201400	2557195050	24200	24200	24200	24200	0
40	20231124	201300	2557195050	24200	24200	24200	24200	0
41	20231124	201200	2557195050	24200	24200	24200	24200	0
42	20231124	201100	2557195050	24200	24200	24200	24200	0
43	20231124	201000	2557195050	24200	24200	24200	24200	0
44	20231124	200900	2557195050	24200	24200	24200	24200	0
45	20231124	200800	2557195050	24200	24200	24200	24200	0
46	20231124	200700	2557195050	24200	24200	24200	24200	0
47	20231124	200600	2557195050	24200	24200	24200	24200	0
48	20231124	200500	2557195050	24200	24200	24200	24200	0
49	20231124	200400	2557195050	24200	24200	24200	24200	0
50	20231124	200300	2557195050	24200	24200	24200	24200	0
51	20231124	200200	2557195050	24200	24200	24200	24200	0
52	20231124	200100	2557195050	24200	24200	24200	24200	0
53	20231124	200000	2557195050	24200	24200	24200	24200	0
54	20231124	195900	2557195050	24200	24200	24200	24200	0
55	20231124	195800	2557195050	24200	24200	24200	24200	0
56	20231124	195700	2557195050	24200	24200	24200	24200	0
57	20231124	195600	2557195050	24200	24200	24200	24200	0
58	20231124	195500	2557195050	24200	24200	24200	24200	0
59	20231124	195400	2557195050	24200	24200	24200	24200	0
60	20231124	195300	2557195050	24200	24200	24200	24200	0
61	20231124	195200	2557195050	24200	24200	24200	24200	0
62	20231124	195100	2557195050	24200	24200	24200	24200	2504
63	20231124	195000	2557195050	24200	24200	24200	24200	0
64	20231124	194900	2557195050	24200	24200	24200	24200	0
65	20231124	194800	2557195050	24200	24200	24200	24200	0
66	20231124	194700	2557195050	24200	24200	24200	24200	0
67	20231124	194600	2557195050	24200	24200	24200	24200	0
68	20231124	194500	2557195050	24200	24200	24200	24200	0
69	20231124	194400	2557195050	24200	24200	24200	24200	0
70	20231124	194300	2557195050	24200	24200	24200	24200	0
71	20231124	194200	2557195050	24200	24200	24200	24200	0
72	20231124	194100	2557195050	24200	24200	24200	24200	0
73	20231124	194000	2557195050	24200	24200	24200	24200	0
74	20231124	193900	2557195050	24200	24200	24200	24200	0
75	20231124	193800	2557195050	24200	24200	24200	24200	0
76	20231124	193700	2557195050	24200	24200	24200	24200	0
77	20231124	193600	2557195050	24200	24200	24200	24200	0
78	20231124	193500	2557195050	24200	24200	24200	24200	0
79	20231124	193400	2557195050	24200	24200	24200	24200	0
80	20231124	193300	2557195050	24200	24200	24200	24200	0
81	20231124	193200	2557195050	24200	24200	24200	24200	0
82	20231124	193100	2557195050	24200	24200	24200	24200	0
83	20231124	193000	2557195050	24200	24200	24200	24200	0
84	20231124	192900	2557195050	24200	24200	24200	24200	0
85	20231124	192800	2557195050	24200	24200	24200	24200	0
86	20231124	192700	2557195050	24200	24200	24200	24200	0
87	20231124	192600	2557195050	24200	24200	24200	24200	0
88	20231124	192500	2557195050	24200	24200	24200	24200	0
89	20231124	192400	2557195050	24200	24200	24200	24200	0
90	20231124	192300	2557195050	24200	24200	24200	24200	0
91	20231124	192200	2557195050	24200	24200	24200	24200	0
92	20231124	192100	2557195050	24200	24200	24200	24200	2504
93	20231124	192000	2557195050	24200	24200	24200	24200	0
94	20231124	191900	2557195050	24200	24200	24200	24200	0
95	20231124	191800	2557195050	24200	24200	24200	24200	0
96	20231124	191700	2557195050	24200	24200	24200	24200	0
97	20231124	191600	2557195050	24200	24200	24200	24200	0
98	20231124	191500	2557195050	24200	24200	24200	24200	0
99	20231124	191400	2557195050	24200	24200	24200	24200	0
100	20231124	191300	2557195050	24200	24200	24200	24200	0
101	20231124	191200	2557195050	24200	24200	24200	24200	0
102	20231124	191100	2557195050	24200	24200	24200	24200	0
103	20231124	191000	2557195050	24200	24200	24200	24200	0
104	20231124	190900	2557195050	24200	24200	24200	24200	0
105	20231124	190800	2557195050	24200	24200	24200	24200	0
106	20231124	190700	2557195050	24200	24200	24200	24200	0
107	20231124	190600	2557195050	24200	24200	24200	24200	0
108	20231124	190500	2557195050	24200	24200	24200	24200	0
109	20231124	190400	2557195050	24200	24200	24200	24200	0
110	20231124	190300	2557195050	24200	24200	24200	24200	0
111	20231124	190200	2557195050	24200	24200	24200	24200	0
112	20231124	190100	2557195050	24200	24200	24200	24200	0
113	20231124	190000	2557195050	24200	24200	24200	24200	0
114	20231124	185900	2557195050	24200	24200	24200	24200	0
115	20231124	185800	2557195050	24200	24200	24200	24200	0
116	20231124	185700	2557195050	24200	24200	24200	24200	0
117	20231124	185600	2557195050	24200	24200	24200	24200	0
118	20231124	185500	2557195050	24200	24200	24200	24200	0
119	20231124	185400	2557195050	24200	24200	24200	24200	0
120	20231124	185300	2557195050	24200	24200	24200	24200	0
121	20231124	185200	2557195050	24200	24200	24200	24200	0
122	20231124	185100	2557195050	24200	24200	24200	24200	2504
123	20231124	185000	2557195050	24200	24200	24200	24200	0
124	20231124	184900	2557195050	24200	24200	24200	24200	0
125	20231124	184800	2557195050	24200	24200	24200	24200	0
126	20231124	184700	2557195050	24200	24200	24200	24200	0
127	20231124	184600	2557195050	24200	24200	24200	24200	0
128	20231124	184500	2557195050	24200	24200	24200	24200	0
129	20231124	184400	2557195050	24200	24200	24200	24200	0
130	20231124	184300	2557195050	24200	24200	24200	24200	0
131	20231124	184200	2557195050	24200	24200	24200	24200	0
132	20231124	184100	2557195050	24200	24200	24200	24200	0
133	20231124	184000	2557195050	24200	24200	24200	24200	0
134	20231124	183900	2557195050	24200	24200	24200	24200	0
135	20231124	183800	2557195050	24200	24200	24200	24200	0
136	20231124	183700	2557195050	24200	24200	24200	24200	0
137	20231124	183600	2557195050	24200	24200	24200	24200	0
138	20231124	183500	2557195050	24200	24200	24200	24200	0
139	20231124	183400	2557195050	24200	24200	24200	24200	0
140	20231124	183300	2557195050	24200	24200	24200	24200	0
141	20231124	183200	2557195050	24200	24200	24200	24200	0
142	20231124	183100	2557195050	24200	24200	24200	24200	0
143	20231124	183000	2557195050	24200	24200	24200	24200	0
144	20231124	182900	2557195050	24200	24200	24200	24200	0
145	20231124	182800	2557195050	24200	24200	24200	24200	0
146	20231124	182700	2557195050	24200	24200	24200	24200	0
147	20231124	182600	2557195050	24200	24200	24200	24200	0
148	20231124	182500	2557195050	24200	24200	24200	24200	0
149	20231124	182400	2557195050	24200	24200	24200	24200	0
150	20231124	182300	2557195050	24200	24200	24200	24200	0
151	20231124	182200	2557195050	24200	24200	24200	24200	0
152	20231124	182100	2557195050	24200	24200	24200	24200	2504
153	20231124	182000	2557195050	24200	24200	24200	24200	0
154	20231124	181900	2557195050	24200	24200	24200	24200	0
155	20231124	181800	2557195050	24200	24200	24200	24200	0
156	20231124	181700	2557195050	24200	24200	24200	24200	0
157	20231124	181600	2557195050	24200	24200	24200	24200	0
158	20231124	181500	2557195050	24200	24200	24200	24200	0
159	20231124	181400	2557195050	24200	24200	24200	24200	0
160	20231124	181300	2557195050	24200	24200	24200	24200	0
161	20231124	181200	2557195050	24200	24200	24200	24200	0
162	20231124	181100	2557195050	24200	24200	24200	24200	0
163	20231124	181000	2557195050	24200	24200	24200	24200	0
164	20231124	180900	2557195050	24200	24200	24200	24200	0
165	20231124	180800	2557195050	24200	24200	24200	24200	0
166	20231124	180700	2557195050	24200	24200	24200	24200	0
167	20231124	180600	2557195050	24200	24200	24200	24200	0
168	20231124	180500	2557195050	24200	24200	24200	24200	0
169	20231124	180400	2557195050	24200	24200	24200	24200	0
170	20231124	180300	2557195050	24200	24200	24200	24200	0
171	20231124	180200	2557195050	24200	24200	24200	24200	0
172	20231124	180100	2557195050	24200	24200	24200	24200	0
173	20231124	180000	2557195050	24200	24200	24200	24200	0
174	20231124	175900	2557195050	24200	24200	24200	24200	0
175	20231124	175800	2557195050	24200	24200	24200	24200	0
176	20231124	175700	2557195050	24200	24200	24200	24200	0
177	20231124	175600	2557195050	24200	24200	24200	24200	0
178	20231124	175500	2557195050	24200	24200	24200	24200	0
179	20231124	175400	2557195050	24200	24200	24200	24200	0
180	20231124	175300	2557195050	24200	24200	24200	24200	0
181	20231124	175200	2557195050	24200	24200	24200	24200	0
182	20231124	175100	2557195050	24200	24200	24200	24200	2504
183	20231124	175000	2557195050	24200	24200	24200	24200	0
184	20231124	174900	2557195050	24200	24200	24200	24200	0
185	20231124	174800	2557195050	24200	24200	24200	24200	0
186	20231124	174700	2557195050	24200	24200	24200	24200	0
187	20231124	174600	2557195050	24200	24200	24200	24200	0
188	20231124	174500	2557195050	24200	24200	24200	24200	0
189	20231124	174400	2557195050	24200	24200	24200	24200	0
190	20231124	174300	2557195050	24200	24200	24200	24200	0
191	20231124	174200	2557195050	24200	24200	24200	24200	0
192	20231124	174100	2557195050	24200	24200	24200	24200	0
193	20231124	174000	2557195050	24200	24200	24200	24200	0
194	20231124	173900	2557195050	24200	24200	24200	24200	0
195	20231124	173800	2557195050	24200	24200	24200	24200	0
196	20231124	173700	2557195050	24200	24200	24200	24200	0
197	20231124	173600	2557195050	24200	24200	24200	24200	0
198	20231124	173500	2557195050	24200	24200	24200	24200	0
199	20231124	173400	2557195050	24200	24200	24200	24200	0
200	20231124	173300	2557195050	24200	24200	24200	24200	0
201	20231124	173200	2557195050	24200	24200	24200	24200	0
202	20231124	173100	2557195050	24200	24200	24200	24200	0
203	20231124	173000	2557195050	24200	24200	24200	24200	0
204	20231124	172900	2557195050	24200	24200	24200	24200	0
205	20231124	172800	2557195050	24200	24200	24200	24200	0
206	20231124	172700	2557195050	24200	24200	24200	24200	0
207	20231124	172600	2557195050	24200	24200	24200	24200	0
208	20231124	172500	2557195050	24200	24200	24200	24200	0
209	20231124	172400	2557195050	24200	24200	24200	24200	0
210	20231124	172300	2557195050	24200	24200	24200	24200	0
211	20231124	172200	2557195050	24200	24200	24200	24200	0
212	20231124	172100	2557195050	24200	24200	24200	24200	2504
213	20231124	172000	2557195050	24200	24200	24200	24200	0
214	20231124	171900	2557195050	24200	24200	24200	24200	0
215	20231124	171800	2557195050	24200	24200	24200	24200	0
216	20231124	171700	2557195050	24200	24200	24200	24200	0
217	20231124	171600	2557195050	24200	24200	24200	24200	0
218	20231124	171500	2557195050	24200	24200	24200	24200	0
219	20231124	171400	2557195050	24200	24200	24200	24200	0
220	20231124	171300	2557195050	24200	24200	24200	24200	0
221	20231124	171200	2557195050	24200	24200	24200	24200	0
222	20231124	171100	2557195050	24200	24200	24200	24200	0
223	20231124	171000	2557195050	24200	24200	24200	24200	0
224	20231124	170900	2557195050	24200	24200	24200	24200	0
225	20231124	170800	2557195050	24200	24200	24200	24200	0
226	20231124	170700	2557195050	24200	24200	24200	24200	0
227	20231124	170600	2557195050	24200	24200	24200	24200	0
228	20231124	170500	2557195050	24200	24200	24200	24200	0
229	20231124	170400	2557195050	24200	24200	24200	24200	0
230	20231124	170300	2557195050	24200	24200	24200	24200	0
231	20231124	170200	2557195050	24200	24200	24200	24200	0
232	20231124	170100	2557195050	24200	24200	24200	24200	0
233	20231124	170000	2557195050	24200	24200	24200	24200	0
234	20231124	165900	2557195050	24200	24200	24200	24200	0
235	20231124	165800	2557195050	24200	24200	24200	24200	0
236	20231124	165700	2557195050	24200	24200	24200	24200	0
237	20231124	165600	2557195050	24200	24200	24200	24200	0
238	20231124	165500	2557195050	24200	24200	24200	24200	0
239	20231124	165400	2557195050	24200	24200	24200	24200	0
240	20231124	165300	2557195050	24200	24200	24200	24200	0
241	20231124	165200	2557195050	24200	24200	24200	24200	0
242	20231124	165100	2557195050	24200	24200	24200	24200	2504
243	20231124	165000	2557195050	24200	24200	24200	24200	0
244	20231124	164900	2557195050	24200	24200	24200	24200	0
245	20231124	164800	2557195050	24200	24200	24200	24200	0
246	20231124	164700	2557195050	24200	24200	24200	24200	0
247	20231124	164600	2557195050	24200	24200	24200	24200	0
248	20231124	164500	2557195050	24200	24200	24200	24200	0
249	20231124	164400	2557195050	24200	24200	24200	24200	0
250	20231124	164300	2557195050	24200	24200	24200	24200	0
251	20231124	164200	2557195050	24200	24200	24200	24200	0
252	20231124	164100	2557195050	24200	24200	24200	24200	0
253	20231124	164000	2557195050	24200	24200	24200	24200	0
254	20231124	163900	2557195050	24200	24200	24200	24200	0
255	20231124	163800	2557195050	24200	24200	24200	24200	0
256	20231124	163700	2557195050	24200	24200	24200	24200	0
257	20231124	163600	2557195050	24200	24200	24200	24200	0
258	20231124	163500	2557195050	24200	24200	24200	24200	0
259	20231124	163400	2557195050	24200	24200	24200	24200	0
260	20231124	163300	2557195050	24200	24200	24200	24200	0
261	20231124	163200	2557195050	24200	24200	24200	24200	0
262	20231124	163100	2557195050	24200	24200	24200	24200	0
263	20231124	163000	2557195050	24200	24200	24200	24200	0
264	20231124	162900	2557195050	24200	24200	24200	24200	0
265	20231124	162800	2557195050	24200	24200	24200	24200	0
266	20231124	162700	2557195050	24200	24200	24200	24200	0
267	20231124	162600	2557195050	24200	24200	24200	24200	0
268	20231124	162500	2557195050	24200	24200	24200	24200	0
269	20231124	162400	2557195050	24200	24200	24200	24200	0
270	20231124	162300	2557195050	24200	24200	24200	24200	0
271	20231124	162200	2557195050	24200	24200	24200	24200	0
272	20231124	162100	2557195050	24200	24200	24200	24200	2504
273	20231124	162000	2557195050	24200	24200	24200	24200	0
274	20231124	161900	2557195050	24200	24200	24200	24200	0
275	20231124	161800	2557195050	24200	24200	24200	24200	0
276	20231124	161700	2557195050	24200	24200	24200	24200	0
277	20231124	161600	2557195050	24200	24200	24200	24200	0
278	20231124	161500	2557195050	24200	24200	24200	24200	0
279	20231124	161400	2557195050	24200	24200	24200	24200	0
280	20231124	161300	2557195050	24200	24200	24200	24200	0
281	20231124	161200	2557195050	24200	24200	24200	24200	0
282	20231124	161100	2557195050	24200	24200	24200	24200	0
283	20231124	161000	2557195050	24200	24200	24200	24200	0
284	20231124	160900	2557195050	24200	24200	24200	24200	0
285	20231124	160800	2557195050	24200	24200	24200	24200	0
286	20231124	160700	2557195050	24200	24200	24200	24200	0
287	20231124	160600	2557195050	24200	24200	24200	24200	0
288	20231124	160500	2557195050	24200	24200	24200	24200	0
289	20231124	160400	2557195050	24200	24200	24200	24200	0
290	20231124	160300	2557195050	24200	24200	24200	24200	0
291	20231124	160200	2557195050	24200	24200	24200	24200	0
292	20231124	160100	2557195050	24200	24200	24200	24200	0
293	20231124	160000	2557195050	24200	24200	24200	24200	0
294	20231124	155900	2557195050	24200	24200	24200	24200	0
295	20231124	155800	2557195050	24200	24200	24200	24200	0
296	20231124	155700	2557195050	24200	24200	24200	24200	0
297	20231124	155600	2557195050	24200	24200	24200	24200	0
298	20231124	155500	2557195050	24200	24200	24200	24200	0
299	20231124	155400	2557195050	24200	24200	24200	24200	0
300	20231124	155300	2557195050	24200	24200	24200	24200	0
301	20231124	155200	2557195050	24200	24200	24200	24200	0
302	20231124	155100	2557195050	24200	24200	24200	24200	2504
303	20231124	155000	2557195050	24200	24200	24200	24200	0
304	20231124	154900	2557195050	24200	24200	24200	24200	0
305	20231124	154800	2557195050	24200	24200	24200	24200	0
306	20231124	154700	2557195050	24200	24200	24200	24200	0
307	20231124	154600	2557195050	24200	24200	24200	24200	0
308	20231124	154500	2557195050	24200	24200	24200	24200	0
309	20231124	154400	2557195050	24200	24200	24200	24200	0
310	20231124	154300	2557195050	24200	24200	24200	24200	0
311	20231124	154200	2557195050	24200	24200	24200	24200	0
312	20231124	154100	2557195050	24200	24200	24200	24200	0
313	20231124	154000	2557195050	24200	24200	24200	24200	0
314	20231124	153900	2557195050	24200	24200	24200	24200	0
315	20231124	153800	2557195050	24200	24200	24200	24200	0
316	20231124	153700	2557195050	24200	24200	24200	24200	0
317	20231124	153600	2557195050	24200	24200	24200	24200	0
318	20231124	153500	2557195050	24200	24200	24200	24200	0
319	20231124	153400	2557195050	24200	24200	24200	24200	0
320	20231124	153300	2557195050	24200	24200	24200	24200	0
321	20231124	153200	2557195050	24200	24200	24200	24200	0
322	20231124	153100	2557195050	24200	24200	24200	24200	0
323	20231124	153000	2557195050	24200	24200	24200	24200	2504
324	20231124	152900	2496598250	24150	24150	24150	24150	0
325	20231124	152800	2496598250	24150	24150	24150	24150	0
326	20231124	152700	2496598250	24150	24150	24150	24150	0
327	20231124	152600	2496598250	24150	24150	24150	24150	0
328	20231124	152500	2496598250	24150	24150	24150	24150	0
329	20231124	152400	2496598250	24150	24150	24150	24150	0
330	20231124	152300	2496598250	24150	24150	24150	24150	0
331	20231124	152200	2496598250	24150	24150	24150	24150	0
332	20231124	152100	2496598250	24150	24150	24150	24150	0
333	20231124	152000	2496598250	24150	24150	24150	24150	0
334	20231124	151900	2496598250	24150	24150	24150	24100	178
335	20231124	151800	2492300050	24150	24150	24150	24150	41
336	20231124	151700	2491309900	24100	24050	24100	24050	333
337	20231124	151600	2483285300	24100	24100	24100	24100	45
338	20231124	151500	2482200800	24050	24100	24100	24050	167
339	20231124	151400	2478181950	24050	24050	24050	24050	16
340	20231124	151300	2477797150	24100	24100	24100	24100	41
341	20231124	151200	2476809050	24050	24050	24050	24050	104
342	20231124	151100	2474307850	24050	24050	24100	24050	106
343	20231124	151000	2471756500	24100	24100	24100	24100	108
344	20231124	150900	2469153700	24100	24100	24100	24100	9
345	20231124	150800	2468936800	24100	24050	24100	24050	58
346	20231124	150700	2467539750	24100	24100	24100	24100	0
347	20231124	150600	2467539750	24100	24100	24100	24100	30
348	20231124	150500	2466816750	24100	24050	24100	24050	55
349	20231124	150400	2465491950	24100	24100	24100	24100	120
350	20231124	150300	2462599950	24150	24150	24150	24150	42
351	20231124	150200	2461585650	24100	24100	24100	24100	14
352	20231124	150100	2461248250	24150	24100	24150	24100	201
353	20231124	150000	2456404100	24100	24100	24150	24100	142
354	20231124	145900	2452979850	24100	24100	24100	24100	14
355	20231124	145800	2452642450	24150	24150	24150	24150	0
356	20231124	145700	2452642450	24150	24100	24150	24100	191
357	20231124	145600	2448037300	24100	24100	24100	24100	14
358	20231124	145500	2447699900	24100	24100	24100	24100	110
359	20231124	145400	2445048900	24050	24050	24050	24050	0
360	20231124	145300	2445048900	24050	24050	24100	24050	31
361	20231124	145200	2444302600	24100	24050	24100	24050	44
362	20231124	145100	2443242350	24100	24100	24100	24100	12
363	20231124	145000	2442953150	24100	24150	24150	24100	57
364	20231124	144900	2441577400	24150	24150	24150	24150	0
365	20231124	144800	2441577400	24150	24150	24150	24150	0
366	20231124	144700	2441577400	24150	24100	24150	24100	212
367	20231124	144600	2436466150	24100	24050	24100	24050	244
368	20231124	144500	2430592950	24050	24050	24050	24050	1000
369	20231124	144400	2406542950	24100	24100	24150	24100	358
370	20231124	144300	2397913100	24100	24100	24100	24100	0
371	20231124	144200	2397913100	24100	24100	24100	24100	69
372	20231124	144100	2396250200	24100	24050	24100	24050	17
373	20231124	144000	2395841200	24100	24100	24100	24100	0
374	20231124	143900	2395841200	24100	24100	24100	24100	41
375	20231124	143800	2394853100	24050	24050	24050	24050	15
376	20231124	143700	2394492350	24050	24050	24050	24050	20
377	20231124	143600	2394011350	24100	24050	24100	24050	80
378	20231124	143500	2392085300	24050	24050	24050	24050	24
379	20231124	143400	2391508100	24050	24100	24100	24050	44
380	20231124	143300	2390447850	24100	24100	24100	24100	95
381	20231124	143200	2388158350	24100	24100	24100	24100	15
382	20231124	143100	2387796850	24150	24100	24150	24100	397
383	20231124	143000	2378227100	24100	24100	24100	24100	0
384	20231124	142900	2378227100	24100	24150	24150	24100	15
385	20231124	142800	2377865550	24150	24150	24150	24150	41
386	20231124	142700	2376875400	24100	24100	24100	24100	10
387	20231124	142600	2376634400	24100	24150	24150	24100	55
388	20231124	142500	2375306850	24150	24150	24150	24150	0
389	20231124	142400	2375306850	24150	24150	24150	24150	301
390	20231124	142300	2368037700	24150	24100	24150	24100	55
391	20231124	142200	2366710150	24150	24150	24150	24150	131
392	20231124	142100	2363546500	24100	24150	24150	24100	118
393	20231124	142000	2360697900	24100	24100	24100	24100	78
394	20231124	141900	2358818100	24100	24050	24100	24050	20
395	20231124	141800	2358336900	24000	24200	24200	24000	2629
396	20231124	141700	2295168150	24150	24100	24150	24100	15
397	20231124	141600	2294805950	24050	24250	24250	24050	1600
398	20231124	141500	2256239850	24250	24250	24250	24250	41
399	20231124	141400	2255245600	24200	24200	24200	24200	14
400	20231124	141300	2254906800	24200	24250	24250	24200	241
401	20231124	141200	2249072550	24200	24200	24200	24200	0
402	20231124	141100	2249072550	24200	24200	24200	24200	14
403	20231124	141000	2248733750	24250	24250	24250	24250	51
404	20231124	140900	2247497000	24200	24200	24200	24200	0
405	20231124	140800	2247497000	24200	24200	24200	24200	14
406	20231124	140700	2247158200	24250	24200	24250	24200	43
407	20231124	140600	2246115550	24150	24150	24150	24150	0
408	20231124	140500	2246115550	24150	24200	24200	24150	67
409	20231124	140400	2244494850	24150	24150	24150	24150	0
410	20231124	140300	2244494850	24150	24300	24300	24150	1971
411	20231124	140200	2196702400	24300	24350	24350	24300	215
412	20231124	140100	2191475850	24300	24300	24300	24300	0
413	20231124	140000	2191475850	24300	24350	24350	24300	61
414	20231124	135900	2189991500	24300	24300	24300	24300	54
415	20231124	135800	2188679300	24300	24300	24300	24300	145
416	20231124	135700	2185155800	24350	24350	24350	24350	41
417	20231124	135600	2184157450	24350	24400	24400	24350	10
418	20231124	135500	2183913700	24400	24350	24400	24350	595
419	20231124	135400	2169415450	24350	24400	24400	24350	91
420	20231124	135300	2167197550	24350	24350	24350	24350	44
421	20231124	135200	2166126150	24400	24400	24400	24400	42
422	20231124	135100	2165101350	24350	24350	24350	24350	0
423	20231124	135000	2165101350	24350	24350	24350	24350	14
424	20231124	134900	2164760450	24400	24450	24450	24400	350
425	20231124	134800	2156220350	24400	24400	24400	24400	161
426	20231124	134700	2152291950	24450	24450	24450	24450	0
427	20231124	134600	2152291950	24450	24400	24450	24400	142
428	20231124	134500	2148825100	24400	24400	24400	24400	514
429	20231124	134400	2136283500	24450	24500	24500	24450	952
430	20231124	134300	2113005050	24450	24450	24450	24450	10
431	20231124	134200	2112760550	24450	24450	24450	24450	14
432	20231124	134100	2112418250	24500	24450	24500	24450	44
433	20231124	134000	2111340400	24450	24450	24450	24450	68
434	20231124	133900	2109677800	24400	24400	24400	24400	14
435	20231124	133800	2109336200	24450	24450	24450	24450	41
436	20231124	133700	2108333750	24450	24450	24450	24450	0
437	20231124	133600	2108333750	24450	24400	24450	24400	55
438	20231124	133500	2106989700	24450	24450	24450	24450	0
439	20231124	133400	2106989700	24450	24450	24450	24450	0
440	20231124	133300	2106989700	24450	24400	24450	24400	55
441	20231124	133200	2105645650	24450	24450	24450	24450	17
442	20231124	133100	2105230000	24400	24400	24400	24400	24
443	20231124	133000	2104644400	24400	24350	24400	24350	44
444	20231124	132900	2103571500	24400	24400	24400	24400	962
445	20231124	132800	2080098700	24400	24400	24400	24400	101
446	20231124	132700	2077634300	24450	24450	24450	24450	903
447	20231124	132600	2055555950	24450	24450	24450	24450	400
448	20231124	132500	2045775950	24500	24500	24500	24500	41
449	20231124	132400	2044771450	24500	24500	24500	24500	126
450	20231124	132300	2041684450	24500	24500	24500	24500	64
451	20231124	132200	2040116450	24500	24500	24500	24500	1
452	20231124	132100	2040091950	24500	24500	24500	24450	17
453	20231124	132000	2039676150	24500	24500	24500	24500	42
454	20231124	131900	2038647150	24500	24500	24500	24500	0
455	20231124	131800	2038647150	24500	24500	24500	24500	49
456	20231124	131700	2037446650	24550	24550	24550	24550	0
457	20231124	131600	2037446650	24550	24500	24550	24500	306
458	20231124	131500	2029949600	24500	24500	24550	24500	60
459	20231124	131400	2028477550	24550	24550	24550	24550	1
460	20231124	131300	2028453000	24550	24550	24550	24550	0
461	20231124	131200	2028453000	24550	24500	24550	24500	55
462	20231124	131100	2027103450	24500	24550	24550	24500	1050
463	20231124	131000	2001371350	24600	24600	24600	24600	41
464	20231124	130900	2000362750	24550	24550	24550	24550	24
465	20231124	130800	1999773550	24600	24600	24600	24600	0
466	20231124	130700	1999773550	24600	24550	24600	24550	44
467	20231124	130600	1998691300	24550	24550	24550	24550	626
468	20231124	130500	1983323000	24650	24600	24650	24600	30
469	20231124	130400	1982584500	24600	24600	24600	24600	14
470	20231124	130300	1982240100	24550	24650	24650	24550	36
471	20231124	130200	1981352800	24600	24600	24600	24600	27
472	20231124	130100	1980688600	24550	24550	24550	24550	0
473	20231124	130000	1980688600	24550	24650	24650	24550	2
474	20231124	125900	1980639400	24600	24600	24600	24600	42
475	20231124	125800	1979606200	24550	24550	24550	24550	30
476	20231124	125700	1978869700	24550	24550	24550	24550	14
477	20231124	125600	1978526000	24550	24600	24600	24550	310
478	20231124	125500	1970913200	24650	24600	24650	24600	3
479	20231124	125400	1970839300	24600	24650	24650	24600	115
480	20231124	125300	1968008250	24650	24650	24650	24650	10
481	20231124	125200	1967761750	24650	24650	24650	24600	39
482	20231124	125100	1966800700	24600	24600	24600	24600	13
483	20231124	125000	1966480900	24650	24650	24650	24650	0
484	20231124	124900	1966480900	24650	24600	24650	24550	113
485	20231124	124800	1963703900	24600	24600	24600	24600	141
486	20231124	124700	1960235300	24650	24650	24650	24650	0
487	20231124	124600	1960235300	24650	24600	24650	24600	888
488	20231124	124500	1938388400	24550	24600	24600	24550	75
489	20231124	124400	1936547050	24550	24550	24550	24550	39
490	20231124	124300	1935589600	24500	24500	24500	24500	0
491	20231124	124200	1935589600	24500	24500	24500	24500	14
492	20231124	124100	1935246600	24600	24550	24600	24550	159
493	20231124	124000	1931343000	24600	24600	24600	24600	40
494	20231124	123900	1930359000	24550	24600	24600	24550	25
495	20231124	123800	1929744750	24600	24550	24600	24550	51
496	20231124	123700	1928490650	24600	24600	24600	24600	18
497	20231124	123600	1928047850	24600	24650	24650	24600	55
498	20231124	123500	1926692800	24600	24600	24650	24600	420
499	20231124	123400	1916348450	24600	24600	24600	24600	0
500	20231124	123300	1916348450	24600	24600	24600	24550	309
501	20231124	123200	1908747750	24600	24600	24600	24600	60
502	20231124	123100	1907271750	24600	24600	24600	24550	149
503	20231124	123000	1903607650	24550	24550	24550	24500	276
504	20231124	122900	1896839500	24550	24550	24550	24550	212
505	20231124	122800	1891634900	24550	24550	24550	24500	158
506	20231124	122700	1887756050	24500	24500	24500	24500	125
507	20231124	122600	1884693550	24550	24550	24550	24550	107
508	20231124	122500	1882066700	24550	24500	24550	24500	215
509	20231124	122400	1876797150	24450	24450	24450	24450	16
510	20231124	122300	1876405950	24500	24500	24500	24500	41
511	20231124	122200	1875401450	24450	24450	24450	24450	0
512	20231124	122100	1875401450	24450	24450	24450	24450	14
513	20231124	122000	1875059150	24500	24450	24500	24450	42
514	20231124	121900	1874030200	24450	24450	24450	24450	20
515	20231124	121800	1873541200	24500	24500	24500	24500	0
516	20231124	121700	1873541200	24500	24500	24500	24500	52
517	20231124	121600	1872267200	24450	24450	24450	24450	137
518	20231124	121500	1868917550	24450	24450	24450	24450	41
519	20231124	121400	1867915100	24400	24400	24400	24400	1
520	20231124	121300	1867890700	24400	24400	24400	24400	233
521	20231124	121200	1862205500	24450	24450	24450	24450	113
522	20231124	121100	1859442650	24450	24450	24450	24450	11
523	20231124	121000	1859173700	24450	24500	24500	24450	84
524	20231124	120900	1857117850	24450	24450	24450	24450	5
525	20231124	120800	1856995600	24500	24500	24500	24500	0
526	20231124	120700	1856995600	24500	24450	24500	24450	56
527	20231124	120600	1855624350	24450	24400	24450	24400	180
528	20231124	120500	1851229650	24400	24400	24400	24400	0
529	20231124	120400	1851229650	24400	24450	24450	24400	41
530	20231124	120300	1850228550	24450	24450	24450	24450	271
531	20231124	120200	1843602600	24500	24500	24500	24500	41
532	20231124	120100	1842598100	24450	24450	24450	24450	14
533	20231124	120000	1842255800	24500	24500	24500	24500	10
534	20231124	115900	1842010800	24500	24500	24500	24500	46
535	20231124	115800	1840883800	24500	24500	24500	24450	16
536	20231124	115700	1840492500	24500	24500	24500	24500	40
537	20231124	115600	1839512500	24500	24500	24500	24500	41
538	20231124	115500	1838508000	24500	24450	24500	24450	47
539	20231124	115400	1837357250	24450	24450	24450	24450	14
540	20231124	115300	1837014950	24450	24400	24450	24400	4
541	20231124	115200	1836917300	24450	24450	24450	24450	11
542	20231124	115100	1836648350	24450	24450	24450	24450	143
543	20231124	115000	1833152000	24400	24400	24400	24400	20
544	20231124	114900	1832664000	24400	24450	24450	24400	154
545	20231124	114800	1828903750	24450	24450	24450	24450	0
546	20231124	114700	1828903750	24450	24450	24450	24450	40
547	20231124	114600	1827925750	24450	24400	24450	24400	55
548	20231124	114500	1826581700	24450	24450	24450	24450	0
549	20231124	114400	1826581700	24450	24450	24450	24450	0
550	20231124	114300	1826581700	24450	24300	24450	24300	440
551	20231124	114200	1815843750	24400	24400	24400	24400	277
552	20231124	114100	1809084950	24350	24350	24350	24350	14
553	20231124	114000	1808744050	24350	24350	24350	24350	141
554	20231124	113900	1805310700	24350	24300	24350	24300	50
555	20231124	113800	1804093900	24250	24250	24300	24250	245
556	20231124	113700	1798141150	24300	24300	24300	24300	100
557	20231124	113600	1795711150	24300	24300	24300	24300	30
558	20231124	113500	1794982150	24250	24200	24250	24200	12
559	20231124	113400	1794691200	24200	24300	24300	24200	28
560	20231124	113300	1794011200	24250	24200	24250	24200	21
561	20231124	113200	1793502000	24250	24250	24250	24250	167
562	20231124	113100	1789452250	24300	24300	24300	24300	1015
563	20231124	113000	1764787750	24300	24250	24300	24250	43
564	20231124	112900	1763742950	24300	24300	24300	24300	5
565	20231124	112800	1763621450	24250	24250	24250	24250	36
566	20231124	112700	1762748450	24200	24200	24200	24200	12
567	20231124	112600	1762458050	24250	24250	24250	24250	74
568	20231124	112500	1760663550	24250	24200	24250	24200	42
569	20231124	112400	1759645100	24200	24200	24200	24200	25
570	20231124	112300	1759040100	24200	24200	24200	24200	12
571	20231124	112200	1758749700	24200	24200	24200	24150	197
572	20231124	112100	1753983750	24200	24200	24200	24200	1
573	20231124	112000	1753959550	24200	24200	24200	24200	41
574	20231124	111900	1752967350	24150	24150	24150	24150	134
575	20231124	111800	1749731250	24100	24100	24100	24100	0
576	20231124	111700	1749731250	24100	24150	24150	24100	105
577	20231124	111600	1747196800	24150	24150	24150	24150	44
578	20231124	111500	1746134200	24150	24200	24200	24150	91
579	20231124	111400	1743934500	24150	24150	24150	24150	7
580	20231124	111300	1743765450	24150	24200	24200	24150	30
581	20231124	111200	1743040700	24200	24150	24200	24150	241
582	20231124	111100	1737218500	24150	24200	24200	24150	300
583	20231124	111000	1729973300	24200	24200	24200	24200	1
584	20231124	110900	1729949100	24150	24200	24250	24150	143
585	20231124	110800	1726486500	24150	24200	24200	24150	71
586	20231124	110700	1724771700	24200	24150	24200	24150	55
587	20231124	110600	1723441300	24150	24150	24150	24150	0
588	20231124	110500	1723441300	24150	24300	24300	24150	4402
589	20231124	110400	1616722900	24350	24300	24350	24300	42
590	20231124	110300	1615700250	24300	24300	24300	24300	2
591	20231124	110200	1615651650	24300	24350	24350	24300	10
592	20231124	110100	1615408600	24350	24300	24350	24300	55
593	20231124	110000	1614070050	24300	24300	24300	24300	0
594	20231124	105900	1614070050	24300	24300	24300	24300	100
595	20231124	105800	1611640050	24300	24350	24350	24300	55
596	20231124	105700	1610301500	24350	24350	24350	24350	10
597	20231124	105600	1610058000	24350	24350	24350	24350	48
598	20231124	105500	1608889200	24350	24350	24350	24350	38
599	20231124	105400	1607963900	24350	24350	24350	24350	96
600	20231124	105300	1605626300	24300	24300	24300	24300	61
601	20231124	105200	1604144000	24300	24350	24350	24300	623
602	20231124	105100	1588975150	24400	24400	24400	24400	0
603	20231124	105000	1588975150	24400	24300	24400	24300	436
604	20231124	104900	1578338200	24300	24350	24350	24300	28
605	20231124	104800	1577656800	24300	24300	24300	24300	20
606	20231124	104700	1577170800	24300	24300	24300	24300	14
607	20231124	104600	1576830600	24300	24350	24350	24300	521
608	20231124	104500	1564145500	24350	24350	24350	24350	200
609	20231124	104400	1559275500	24350	24350	24350	24350	209
610	20231124	104300	1554186350	24350	24350	24350	24350	242
611	20231124	104200	1548293650	24350	24350	24350	24350	0
612	20231124	104100	1548293650	24350	24350	24350	24350	114
613	20231124	104000	1545517750	24350	24350	24350	24350	10
614	20231124	103900	1545274250	24350	24350	24400	24350	574
615	20231124	103800	1531297300	24350	24450	24450	24350	1181
616	20231124	103700	1502512700	24450	24450	24450	24450	1000
617	20231124	103600	1478062700	24500	24500	24500	24500	10
618	20231124	103500	1477817700	24500	24450	24500	24450	110
619	20231124	103400	1475128150	24450	24450	24450	24450	65
620	20231124	103300	1473538900	24550	24500	24550	24500	179
621	20231124	103200	1469149900	24500	24500	24500	24500	14
622	20231124	103100	1468806900	24500	24500	24500	24500	7
623	20231124	103000	1468635400	24500	24500	24500	24500	100
624	20231124	102900	1466185400	24550	24550	24550	24500	118
625	20231124	102800	1463289200	24500	24500	24500	24500	39
626	20231124	102700	1462333700	24500	24500	24500	24500	13
627	20231124	102600	1462015200	24500	24450	24500	24450	72
628	20231124	102500	1460252100	24500	24500	24500	24450	1243
629	20231124	102400	1429798700	24500	24500	24500	24500	64
630	20231124	102300	1428230700	24500	24550	24550	24500	692
631	20231124	102200	1411272750	24500	24500	24500	24500	40
632	20231124	102100	1410292750	24500	24600	24600	24500	2317
633	20231124	102000	1353330550	24650	24650	24650	24650	1442
634	20231124	101900	1317785250	24650	24700	24700	24650	180
635	20231124	101800	1313348200	24700	24650	24700	24650	53
636	20231124	101700	1312041700	24650	24750	24750	24650	1977
637	20231124	101600	1263214400	24800	24750	24800	24750	64
638	20231124	101500	1261627900	24750	24750	24800	24750	210
639	20231124	101400	1256427800	24800	24700	24800	24700	700
640	20231124	101300	1239106000	24700	24700	24700	24700	2
641	20231124	101200	1239056600	24750	24700	24750	24700	2
642	20231124	101100	1239007150	24700	24750	24750	24700	71
643	20231124	101000	1237252600	24700	24750	24750	24700	508
644	20231124	100900	1224680000	24750	24700	24750	24700	814
645	20231124	100800	1204574050	24700	24750	24750	24700	95
646	20231124	100700	1202225550	24750	24700	24750	24700	61
647	20231124	100600	1200716600	24700	24700	24700	24700	1
648	20231124	100500	1200691900	24700	24750	24750	24700	357
649	20231124	100400	1191857050	24750	24600	24750	24600	1777
650	20231124	100300	1147980000	24650	24600	24650	24600	16
651	20231124	100200	1147585650	24700	24700	24700	24600	4
652	20231124	100100	1147487050	24600	24700	24700	24600	64
653	20231124	100000	1145911850	24700	24650	24700	24650	140
654	20231124	095900	1142460000	24650	24700	24750	24650	1214
655	20231124	095800	1112476050	24800	24800	24800	24700	216
656	20231124	095700	1107125750	24750	24750	24750	24700	537
657	20231124	095600	1093845800	24750	24800	24850	24750	1325
658	20231124	095500	1060984000	24800	24800	24850	24800	288
659	20231124	095400	1053840600	24800	24750	24800	24700	1680
660	20231124	095300	1012181600	24750	24700	24750	24700	1611
661	20231124	095200	972336500	24700	24600	24700	24600	3113
662	20231124	095100	895686500	24600	24550	24600	24550	1595
663	20231124	095000	856450450	24550	24550	24650	24550	2511
664	20231124	094900	794659250	24550	24550	24550	24550	455
665	20231124	094800	783489000	24550	24500	24550	24500	836
666	20231124	094700	762975300	24450	24550	24550	24450	439
667	20231124	094600	752230750	24550	24500	24550	24500	167
668	20231124	094500	748131900	24550	24500	24550	24500	362
669	20231124	094400	739247800	24550	24550	24600	24550	3318
670	20231124	094300	657786350	24550	24500	24600	24500	506
671	20231124	094200	645368250	24500	24600	24600	24450	1253
672	20231124	094100	614648150	24650	24650	24700	24600	241
673	20231124	094000	608716350	24650	24500	24700	24500	3286
674	20231124	093900	527797150	24500	24450	24600	24450	2159
675	20231124	093800	474918000	24350	24200	24400	24200	1554
676	20231124	093700	437054950	24200	24150	24200	24150	136
677	20231124	093600	433769750	24150	24200	24200	24150	73
678	20231124	093500	432003400	24200	24200	24200	24200	146
679	20231124	093400	428470200	24200	24300	24300	24200	593
680	20231124	093300	414119100	24300	24250	24300	24250	9
681	20231124	093200	413900800	24200	24150	24200	24150	199
682	20231124	093100	409085100	24150	24100	24150	24100	288
683	20231124	093000	402140300	24000	24000	24000	24000	10
684	20231124	092900	401900300	24000	24000	24000	24000	73
685	20231124	092800	400148300	24000	24050	24050	24000	1000
686	20231124	092700	376144100	24000	24100	24100	24000	100
687	20231124	092600	373739750	24100	24050	24100	24050	210
688	20231124	092500	368679300	24000	24000	24000	24000	58
689	20231124	092400	367287300	24000	24000	24000	24000	155
690	20231124	092300	363567300	24000	24000	24000	24000	130
691	20231124	092200	360447300	24000	24050	24050	24000	290
692	20231124	092100	353483150	24050	24100	24100	24050	4
693	20231124	092000	353386900	24050	24050	24050	24050	47
694	20231124	091900	352256550	24050	24100	24100	24000	436
695	20231124	091800	341775650	24150	24200	24200	24150	271
696	20231124	091700	335224850	24200	24400	24400	24200	768
697	20231124	091600	316546650	24400	24400	24450	24400	259
698	20231124	091500	310226650	24400	24400	24450	24400	2916
699	20231124	091400	239062450	24350	24350	24350	24350	37
700	20231124	091300	238161500	24350	24300	24350	24300	11
701	20231124	091200	237893700	24300	24350	24350	24300	333
702	20231124	091100	229785200	24350	24400	24400	24300	458
703	20231124	091000	218628600	24400	24400	24400	24400	524
704	20231124	090900	205843000	24400	24400	24400	24350	1965
705	20231124	090800	157897050	24350	24350	24400	24350	426
706	20231124	090700	147523400	24350	24350	24350	24300	201
707	20231124	090600	142629700	24350	24300	24350	24300	239
708	20231124	090500	136812300	24250	24250	24300	24250	807
709	20231124	090400	117236800	24250	24250	24300	24250	177
710	20231124	090300	112943000	24250	24350	24350	24250	116
711	20231124	090200	110125250	24350	24200	24350	24200	960
712	20231124	090100	86830200	24200	24150	24200	24150	1050
713	20231124	090000	61470450	24150	24150	24200	24000	2545