KissMeData/262840/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	205000	89112540	5560	5560	5560	5560	429
3	20231124	204900	89112540	5560	5560	5560	5560	0
4	20231124	204800	89112540	5560	5560	5560	5560	0
5	20231124	204700	89112540	5560	5560	5560	5560	0
6	20231124	204600	89112540	5560	5560	5560	5560	0
7	20231124	204500	89112540	5560	5560	5560	5560	0
8	20231124	204400	89112540	5560	5560	5560	5560	0
9	20231124	204300	89112540	5560	5560	5560	5560	0
10	20231124	204200	89112540	5560	5560	5560	5560	0
11	20231124	204100	89112540	5560	5560	5560	5560	0
12	20231124	204000	89112540	5560	5560	5560	5560	0
13	20231124	203900	89112540	5560	5560	5560	5560	0
14	20231124	203800	89112540	5560	5560	5560	5560	0
15	20231124	203700	89112540	5560	5560	5560	5560	0
16	20231124	203600	89112540	5560	5560	5560	5560	0
17	20231124	203500	89112540	5560	5560	5560	5560	0
18	20231124	203400	89112540	5560	5560	5560	5560	0
19	20231124	203300	89112540	5560	5560	5560	5560	0
20	20231124	203200	89112540	5560	5560	5560	5560	0
21	20231124	203100	89112540	5560	5560	5560	5560	0
22	20231124	203000	89112540	5560	5560	5560	5560	0
23	20231124	202900	89112540	5560	5560	5560	5560	0
24	20231124	202800	89112540	5560	5560	5560	5560	0
25	20231124	202700	89112540	5560	5560	5560	5560	0
26	20231124	202600	89112540	5560	5560	5560	5560	0
27	20231124	202500	89112540	5560	5560	5560	5560	0
28	20231124	202400	89112540	5560	5560	5560	5560	0
29	20231124	202300	89112540	5560	5560	5560	5560	0
30	20231124	202200	89112540	5560	5560	5560	5560	0
31	20231124	202100	89112540	5560	5560	5560	5560	0
32	20231124	202000	89112540	5560	5560	5560	5560	429
33	20231124	201900	89112540	5560	5560	5560	5560	0
34	20231124	201800	89112540	5560	5560	5560	5560	0
35	20231124	201700	89112540	5560	5560	5560	5560	0
36	20231124	201600	89112540	5560	5560	5560	5560	0
37	20231124	201500	89112540	5560	5560	5560	5560	0
38	20231124	201400	89112540	5560	5560	5560	5560	0
39	20231124	201300	89112540	5560	5560	5560	5560	0
40	20231124	201200	89112540	5560	5560	5560	5560	0
41	20231124	201100	89112540	5560	5560	5560	5560	0
42	20231124	201000	89112540	5560	5560	5560	5560	0
43	20231124	200900	89112540	5560	5560	5560	5560	0
44	20231124	200800	89112540	5560	5560	5560	5560	0
45	20231124	200700	89112540	5560	5560	5560	5560	0
46	20231124	200600	89112540	5560	5560	5560	5560	0
47	20231124	200500	89112540	5560	5560	5560	5560	0
48	20231124	200400	89112540	5560	5560	5560	5560	0
49	20231124	200300	89112540	5560	5560	5560	5560	0
50	20231124	200200	89112540	5560	5560	5560	5560	0
51	20231124	200100	89112540	5560	5560	5560	5560	0
52	20231124	200000	89112540	5560	5560	5560	5560	0
53	20231124	195900	89112540	5560	5560	5560	5560	0
54	20231124	195800	89112540	5560	5560	5560	5560	0
55	20231124	195700	89112540	5560	5560	5560	5560	0
56	20231124	195600	89112540	5560	5560	5560	5560	0
57	20231124	195500	89112540	5560	5560	5560	5560	0
58	20231124	195400	89112540	5560	5560	5560	5560	0
59	20231124	195300	89112540	5560	5560	5560	5560	0
60	20231124	195200	89112540	5560	5560	5560	5560	0
61	20231124	195100	89112540	5560	5560	5560	5560	0
62	20231124	195000	89112540	5560	5560	5560	5560	429
63	20231124	194900	89112540	5560	5560	5560	5560	0
64	20231124	194800	89112540	5560	5560	5560	5560	0
65	20231124	194700	89112540	5560	5560	5560	5560	0
66	20231124	194600	89112540	5560	5560	5560	5560	0
67	20231124	194500	89112540	5560	5560	5560	5560	0
68	20231124	194400	89112540	5560	5560	5560	5560	0
69	20231124	194300	89112540	5560	5560	5560	5560	0
70	20231124	194200	89112540	5560	5560	5560	5560	0
71	20231124	194100	89112540	5560	5560	5560	5560	0
72	20231124	194000	89112540	5560	5560	5560	5560	0
73	20231124	193900	89112540	5560	5560	5560	5560	0
74	20231124	193800	89112540	5560	5560	5560	5560	0
75	20231124	193700	89112540	5560	5560	5560	5560	0
76	20231124	193600	89112540	5560	5560	5560	5560	0
77	20231124	193500	89112540	5560	5560	5560	5560	0
78	20231124	193400	89112540	5560	5560	5560	5560	0
79	20231124	193300	89112540	5560	5560	5560	5560	0
80	20231124	193200	89112540	5560	5560	5560	5560	0
81	20231124	193100	89112540	5560	5560	5560	5560	0
82	20231124	193000	89112540	5560	5560	5560	5560	0
83	20231124	192900	89112540	5560	5560	5560	5560	0
84	20231124	192800	89112540	5560	5560	5560	5560	0
85	20231124	192700	89112540	5560	5560	5560	5560	0
86	20231124	192600	89112540	5560	5560	5560	5560	0
87	20231124	192500	89112540	5560	5560	5560	5560	0
88	20231124	192400	89112540	5560	5560	5560	5560	0
89	20231124	192300	89112540	5560	5560	5560	5560	0
90	20231124	192200	89112540	5560	5560	5560	5560	0
91	20231124	192100	89112540	5560	5560	5560	5560	0
92	20231124	192000	89112540	5560	5560	5560	5560	429
93	20231124	191900	89112540	5560	5560	5560	5560	0
94	20231124	191800	89112540	5560	5560	5560	5560	0
95	20231124	191700	89112540	5560	5560	5560	5560	0
96	20231124	191600	89112540	5560	5560	5560	5560	0
97	20231124	191500	89112540	5560	5560	5560	5560	0
98	20231124	191400	89112540	5560	5560	5560	5560	0
99	20231124	191300	89112540	5560	5560	5560	5560	0
100	20231124	191200	89112540	5560	5560	5560	5560	0
101	20231124	191100	89112540	5560	5560	5560	5560	0
102	20231124	191000	89112540	5560	5560	5560	5560	0
103	20231124	190900	89112540	5560	5560	5560	5560	0
104	20231124	190800	89112540	5560	5560	5560	5560	0
105	20231124	190700	89112540	5560	5560	5560	5560	0
106	20231124	190600	89112540	5560	5560	5560	5560	0
107	20231124	190500	89112540	5560	5560	5560	5560	0
108	20231124	190400	89112540	5560	5560	5560	5560	0
109	20231124	190300	89112540	5560	5560	5560	5560	0
110	20231124	190200	89112540	5560	5560	5560	5560	0
111	20231124	190100	89112540	5560	5560	5560	5560	0
112	20231124	190000	89112540	5560	5560	5560	5560	0
113	20231124	185900	89112540	5560	5560	5560	5560	0
114	20231124	185800	89112540	5560	5560	5560	5560	0
115	20231124	185700	89112540	5560	5560	5560	5560	0
116	20231124	185600	89112540	5560	5560	5560	5560	0
117	20231124	185500	89112540	5560	5560	5560	5560	0
118	20231124	185400	89112540	5560	5560	5560	5560	0
119	20231124	185300	89112540	5560	5560	5560	5560	0
120	20231124	185200	89112540	5560	5560	5560	5560	0
121	20231124	185100	89112540	5560	5560	5560	5560	0
122	20231124	185000	89112540	5560	5560	5560	5560	429
123	20231124	184900	89112540	5560	5560	5560	5560	0
124	20231124	184800	89112540	5560	5560	5560	5560	0
125	20231124	184700	89112540	5560	5560	5560	5560	0
126	20231124	184600	89112540	5560	5560	5560	5560	0
127	20231124	184500	89112540	5560	5560	5560	5560	0
128	20231124	184400	89112540	5560	5560	5560	5560	0
129	20231124	184300	89112540	5560	5560	5560	5560	0
130	20231124	184200	89112540	5560	5560	5560	5560	0
131	20231124	184100	89112540	5560	5560	5560	5560	0
132	20231124	184000	89112540	5560	5560	5560	5560	0
133	20231124	183900	89112540	5560	5560	5560	5560	0
134	20231124	183800	89112540	5560	5560	5560	5560	0
135	20231124	183700	89112540	5560	5560	5560	5560	0
136	20231124	183600	89112540	5560	5560	5560	5560	0
137	20231124	183500	89112540	5560	5560	5560	5560	0
138	20231124	183400	89112540	5560	5560	5560	5560	0
139	20231124	183300	89112540	5560	5560	5560	5560	0
140	20231124	183200	89112540	5560	5560	5560	5560	0
141	20231124	183100	89112540	5560	5560	5560	5560	0
142	20231124	183000	89112540	5560	5560	5560	5560	0
143	20231124	182900	89112540	5560	5560	5560	5560	0
144	20231124	182800	89112540	5560	5560	5560	5560	0
145	20231124	182700	89112540	5560	5560	5560	5560	0
146	20231124	182600	89112540	5560	5560	5560	5560	0
147	20231124	182500	89112540	5560	5560	5560	5560	0
148	20231124	182400	89112540	5560	5560	5560	5560	0
149	20231124	182300	89112540	5560	5560	5560	5560	0
150	20231124	182200	89112540	5560	5560	5560	5560	0
151	20231124	182100	89112540	5560	5560	5560	5560	0
152	20231124	182000	89112540	5560	5560	5560	5560	429
153	20231124	181900	89112540	5560	5560	5560	5560	0
154	20231124	181800	89112540	5560	5560	5560	5560	0
155	20231124	181700	89112540	5560	5560	5560	5560	0
156	20231124	181600	89112540	5560	5560	5560	5560	0
157	20231124	181500	89112540	5560	5560	5560	5560	0
158	20231124	181400	89112540	5560	5560	5560	5560	0
159	20231124	181300	89112540	5560	5560	5560	5560	0
160	20231124	181200	89112540	5560	5560	5560	5560	0
161	20231124	181100	89112540	5560	5560	5560	5560	0
162	20231124	181000	89112540	5560	5560	5560	5560	0
163	20231124	180900	89112540	5560	5560	5560	5560	0
164	20231124	180800	89112540	5560	5560	5560	5560	0
165	20231124	180700	89112540	5560	5560	5560	5560	0
166	20231124	180600	89112540	5560	5560	5560	5560	0
167	20231124	180500	89112540	5560	5560	5560	5560	0
168	20231124	180400	89112540	5560	5560	5560	5560	0
169	20231124	180300	89112540	5560	5560	5560	5560	0
170	20231124	180200	89112540	5560	5560	5560	5560	0
171	20231124	180100	89112540	5560	5560	5560	5560	0
172	20231124	180000	89112540	5560	5560	5560	5560	0
173	20231124	175900	89112540	5560	5560	5560	5560	0
174	20231124	175800	89112540	5560	5560	5560	5560	0
175	20231124	175700	89112540	5560	5560	5560	5560	0
176	20231124	175600	89112540	5560	5560	5560	5560	0
177	20231124	175500	89112540	5560	5560	5560	5560	0
178	20231124	175400	89112540	5560	5560	5560	5560	0
179	20231124	175300	89112540	5560	5560	5560	5560	0
180	20231124	175200	89112540	5560	5560	5560	5560	0
181	20231124	175100	89112540	5560	5560	5560	5560	0
182	20231124	175000	89112540	5560	5560	5560	5560	429
183	20231124	174900	89112540	5560	5560	5560	5560	0
184	20231124	174800	89112540	5560	5560	5560	5560	0
185	20231124	174700	89112540	5560	5560	5560	5560	0
186	20231124	174600	89112540	5560	5560	5560	5560	0
187	20231124	174500	89112540	5560	5560	5560	5560	0
188	20231124	174400	89112540	5560	5560	5560	5560	0
189	20231124	174300	89112540	5560	5560	5560	5560	0
190	20231124	174200	89112540	5560	5560	5560	5560	0
191	20231124	174100	89112540	5560	5560	5560	5560	0
192	20231124	174000	89112540	5560	5560	5560	5560	0
193	20231124	173900	89112540	5560	5560	5560	5560	0
194	20231124	173800	89112540	5560	5560	5560	5560	0
195	20231124	173700	89112540	5560	5560	5560	5560	0
196	20231124	173600	89112540	5560	5560	5560	5560	0
197	20231124	173500	89112540	5560	5560	5560	5560	0
198	20231124	173400	89112540	5560	5560	5560	5560	0
199	20231124	173300	89112540	5560	5560	5560	5560	0
200	20231124	173200	89112540	5560	5560	5560	5560	0
201	20231124	173100	89112540	5560	5560	5560	5560	0
202	20231124	173000	89112540	5560	5560	5560	5560	0
203	20231124	172900	89112540	5560	5560	5560	5560	0
204	20231124	172800	89112540	5560	5560	5560	5560	0
205	20231124	172700	89112540	5560	5560	5560	5560	0
206	20231124	172600	89112540	5560	5560	5560	5560	0
207	20231124	172500	89112540	5560	5560	5560	5560	0
208	20231124	172400	89112540	5560	5560	5560	5560	0
209	20231124	172300	89112540	5560	5560	5560	5560	0
210	20231124	172200	89112540	5560	5560	5560	5560	0
211	20231124	172100	89112540	5560	5560	5560	5560	0
212	20231124	172000	89112540	5560	5560	5560	5560	429
213	20231124	171900	89112540	5560	5560	5560	5560	0
214	20231124	171800	89112540	5560	5560	5560	5560	0
215	20231124	171700	89112540	5560	5560	5560	5560	0
216	20231124	171600	89112540	5560	5560	5560	5560	0
217	20231124	171500	89112540	5560	5560	5560	5560	0
218	20231124	171400	89112540	5560	5560	5560	5560	0
219	20231124	171300	89112540	5560	5560	5560	5560	0
220	20231124	171200	89112540	5560	5560	5560	5560	0
221	20231124	171100	89112540	5560	5560	5560	5560	0
222	20231124	171000	89112540	5560	5560	5560	5560	0
223	20231124	170900	89112540	5560	5560	5560	5560	0
224	20231124	170800	89112540	5560	5560	5560	5560	0
225	20231124	170700	89112540	5560	5560	5560	5560	0
226	20231124	170600	89112540	5560	5560	5560	5560	0
227	20231124	170500	89112540	5560	5560	5560	5560	0
228	20231124	170400	89112540	5560	5560	5560	5560	0
229	20231124	170300	89112540	5560	5560	5560	5560	0
230	20231124	170200	89112540	5560	5560	5560	5560	0
231	20231124	170100	89112540	5560	5560	5560	5560	0
232	20231124	170000	89112540	5560	5560	5560	5560	0
233	20231124	165900	89112540	5560	5560	5560	5560	0
234	20231124	165800	89112540	5560	5560	5560	5560	0
235	20231124	165700	89112540	5560	5560	5560	5560	0
236	20231124	165600	89112540	5560	5560	5560	5560	0
237	20231124	165500	89112540	5560	5560	5560	5560	0
238	20231124	165400	89112540	5560	5560	5560	5560	0
239	20231124	165300	89112540	5560	5560	5560	5560	0
240	20231124	165200	89112540	5560	5560	5560	5560	0
241	20231124	165100	89112540	5560	5560	5560	5560	0
242	20231124	165000	89112540	5560	5560	5560	5560	429
243	20231124	164900	89112540	5560	5560	5560	5560	0
244	20231124	164800	89112540	5560	5560	5560	5560	0
245	20231124	164700	89112540	5560	5560	5560	5560	0
246	20231124	164600	89112540	5560	5560	5560	5560	0
247	20231124	164500	89112540	5560	5560	5560	5560	0
248	20231124	164400	89112540	5560	5560	5560	5560	0
249	20231124	164300	89112540	5560	5560	5560	5560	0
250	20231124	164200	89112540	5560	5560	5560	5560	0
251	20231124	164100	89112540	5560	5560	5560	5560	0
252	20231124	164000	89112540	5560	5560	5560	5560	0
253	20231124	163900	89112540	5560	5560	5560	5560	0
254	20231124	163800	89112540	5560	5560	5560	5560	0
255	20231124	163700	89112540	5560	5560	5560	5560	0
256	20231124	163600	89112540	5560	5560	5560	5560	0
257	20231124	163500	89112540	5560	5560	5560	5560	0
258	20231124	163400	89112540	5560	5560	5560	5560	0
259	20231124	163300	89112540	5560	5560	5560	5560	0
260	20231124	163200	89112540	5560	5560	5560	5560	0
261	20231124	163100	89112540	5560	5560	5560	5560	0
262	20231124	163000	89112540	5560	5560	5560	5560	0
263	20231124	162900	89112540	5560	5560	5560	5560	0
264	20231124	162800	89112540	5560	5560	5560	5560	0
265	20231124	162700	89112540	5560	5560	5560	5560	0
266	20231124	162600	89112540	5560	5560	5560	5560	0
267	20231124	162500	89112540	5560	5560	5560	5560	0
268	20231124	162400	89112540	5560	5560	5560	5560	0
269	20231124	162300	89112540	5560	5560	5560	5560	0
270	20231124	162200	89112540	5560	5560	5560	5560	0
271	20231124	162100	89112540	5560	5560	5560	5560	0
272	20231124	162000	89112540	5560	5560	5560	5560	429
273	20231124	161900	89112540	5560	5560	5560	5560	0
274	20231124	161800	89112540	5560	5560	5560	5560	0
275	20231124	161700	89112540	5560	5560	5560	5560	0
276	20231124	161600	89112540	5560	5560	5560	5560	0
277	20231124	161500	89112540	5560	5560	5560	5560	0
278	20231124	161400	89112540	5560	5560	5560	5560	0
279	20231124	161300	89112540	5560	5560	5560	5560	0
280	20231124	161200	89112540	5560	5560	5560	5560	0
281	20231124	161100	89112540	5560	5560	5560	5560	0
282	20231124	161000	89112540	5560	5560	5560	5560	0
283	20231124	160900	89112540	5560	5560	5560	5560	0
284	20231124	160800	89112540	5560	5560	5560	5560	0
285	20231124	160700	89112540	5560	5560	5560	5560	0
286	20231124	160600	89112540	5560	5560	5560	5560	0
287	20231124	160500	89112540	5560	5560	5560	5560	0
288	20231124	160400	89112540	5560	5560	5560	5560	0
289	20231124	160300	89112540	5560	5560	5560	5560	0
290	20231124	160200	89112540	5560	5560	5560	5560	0
291	20231124	160100	89112540	5560	5560	5560	5560	0
292	20231124	160000	89112540	5560	5560	5560	5560	0
293	20231124	155900	89112540	5560	5560	5560	5560	0
294	20231124	155800	89112540	5560	5560	5560	5560	0
295	20231124	155700	89112540	5560	5560	5560	5560	0
296	20231124	155600	89112540	5560	5560	5560	5560	0
297	20231124	155500	89112540	5560	5560	5560	5560	0
298	20231124	155400	89112540	5560	5560	5560	5560	0
299	20231124	155300	89112540	5560	5560	5560	5560	0
300	20231124	155200	89112540	5560	5560	5560	5560	0
301	20231124	155100	89112540	5560	5560	5560	5560	0
302	20231124	155000	89112540	5560	5560	5560	5560	429
303	20231124	154900	89112540	5560	5560	5560	5560	0
304	20231124	154800	89112540	5560	5560	5560	5560	0
305	20231124	154700	89112540	5560	5560	5560	5560	0
306	20231124	154600	89112540	5560	5560	5560	5560	0
307	20231124	154500	89112540	5560	5560	5560	5560	0
308	20231124	154400	89112540	5560	5560	5560	5560	0
309	20231124	154300	89112540	5560	5560	5560	5560	0
310	20231124	154200	89112540	5560	5560	5560	5560	0
311	20231124	154100	89112540	5560	5560	5560	5560	0
312	20231124	154000	89112540	5560	5560	5560	5560	0
313	20231124	153900	89112540	5560	5560	5560	5560	0
314	20231124	153800	89112540	5560	5560	5560	5560	0
315	20231124	153700	89112540	5560	5560	5560	5560	0
316	20231124	153600	89112540	5560	5560	5560	5560	0
317	20231124	153500	89112540	5560	5560	5560	5560	0
318	20231124	153400	89112540	5560	5560	5560	5560	0
319	20231124	153300	89112540	5560	5560	5560	5560	0
320	20231124	153200	89112540	5560	5560	5560	5560	0
321	20231124	153100	89112540	5560	5560	5560	5560	0
322	20231124	153000	89112540	5560	5560	5560	5560	429
323	20231124	152900	86727300	5540	5540	5540	5540	0
324	20231124	152800	86727300	5540	5540	5540	5540	0
325	20231124	152700	86727300	5540	5540	5540	5540	0
326	20231124	152600	86727300	5540	5540	5540	5540	0
327	20231124	152500	86727300	5540	5540	5540	5540	0
328	20231124	152400	86727300	5540	5540	5540	5540	0
329	20231124	152300	86727300	5540	5540	5540	5540	0
330	20231124	152200	86727300	5540	5540	5540	5540	0
331	20231124	152100	86727300	5540	5540	5540	5540	0
332	20231124	152000	86727300	5540	5540	5540	5540	0
333	20231124	151900	86727300	5540	5540	5540	5540	3
334	20231124	151800	86710680	5550	5540	5550	5540	7
335	20231124	151700	86671890	5530	5520	5540	5520	192
336	20231124	151600	85609990	5520	5520	5520	5520	0
337	20231124	151500	85609990	5520	5520	5520	5520	1
338	20231124	151400	85604470	5520	5520	5520	5520	19
339	20231124	151300	85499590	5520	5520	5520	5520	0
340	20231124	151200	85499590	5520	5520	5520	5520	0
341	20231124	151100	85499590	5520	5520	5520	5520	0
342	20231124	151000	85499590	5520	5520	5520	5520	1
343	20231124	150900	85494070	5500	5500	5500	5500	0
344	20231124	150800	85494070	5500	5500	5500	5500	1
345	20231124	150700	85488570	5520	5520	5520	5520	0
346	20231124	150600	85488570	5520	5520	5520	5520	0
347	20231124	150500	85488570	5520	5520	5520	5520	0
348	20231124	150400	85488570	5520	5520	5520	5520	0
349	20231124	150300	85488570	5520	5520	5520	5520	0
350	20231124	150200	85488570	5520	5520	5520	5520	0
351	20231124	150100	85488570	5520	5520	5520	5520	0
352	20231124	150000	85488570	5520	5520	5520	5520	0
353	20231124	145900	85488570	5520	5500	5520	5500	24
354	20231124	145800	85356490	5500	5500	5500	5500	18
355	20231124	145700	85257490	5500	5500	5500	5500	14
356	20231124	145600	85180490	5500	5500	5500	5500	15
357	20231124	145500	85097990	5500	5500	5500	5500	15
358	20231124	145400	85015490	5510	5490	5510	5490	16
359	20231124	145300	84927630	5490	5490	5490	5490	13
360	20231124	145200	84856260	5490	5490	5490	5490	17
361	20231124	145100	84762930	5490	5490	5490	5490	94
362	20231124	145000	84246870	5490	5490	5490	5490	17
363	20231124	144900	84153540	5490	5490	5490	5490	13
364	20231124	144800	84082170	5490	5490	5490	5490	15
365	20231124	144700	83999820	5510	5490	5510	5490	14
366	20231124	144600	83922940	5510	5490	5510	5490	16
367	20231124	144500	83835080	5490	5490	5490	5490	14
368	20231124	144400	83758220	5490	5490	5490	5490	16
369	20231124	144300	83670380	5510	5500	5510	5500	21
370	20231124	144200	83554810	5510	5510	5510	5510	1
371	20231124	144100	83549300	5510	5500	5510	5500	27
372	20231124	144000	83400670	5510	5510	5510	5510	1
373	20231124	143900	83395160	5520	5500	5520	5500	20
374	20231124	143800	83285060	5500	5500	5500	5500	14
375	20231124	143700	83208060	5490	5490	5490	5490	14
376	20231124	143600	83131200	5500	5500	5500	5500	14
377	20231124	143500	83054200	5490	5490	5490	5490	14
378	20231124	143400	82977340	5500	5500	5500	5500	14
379	20231124	143300	82900340	5490	5490	5490	5490	14
380	20231124	143200	82823480	5490	5490	5490	5490	12
381	20231124	143100	82757600	5490	5490	5490	5490	15
382	20231124	143000	82675250	5490	5490	5490	5490	14
383	20231124	142900	82598390	5490	5490	5490	5490	14
384	20231124	142800	82521530	5490	5490	5490	5490	12
385	20231124	142700	82455650	5490	5490	5490	5490	13
386	20231124	142600	82384280	5510	5510	5510	5510	13
387	20231124	142500	82312650	5530	5490	5530	5490	17
388	20231124	142400	82219260	5490	5490	5490	5490	15
389	20231124	142300	82136910	5530	5490	5530	5490	14
390	20231124	142200	82059980	5510	5510	5510	5510	14
391	20231124	142100	81982840	5530	5490	5530	5490	62
392	20231124	142000	81640550	5530	5480	5530	5480	22
393	20231124	141900	81519660	5480	5480	5480	5480	13
394	20231124	141800	81448420	5520	5480	5520	5480	102
395	20231124	141700	80885900	5480	5480	5480	5480	14
396	20231124	141600	80809180	5480	5480	5480	5480	13
397	20231124	141500	80737940	5480	5480	5480	5480	14
398	20231124	141400	80661220	5480	5480	5480	5480	12
399	20231124	141300	80595460	5490	5490	5490	5490	15
400	20231124	141200	80513110	5490	5490	5490	5490	12
401	20231124	141100	80447230	5490	5490	5490	5490	284
402	20231124	141000	78888070	5520	5490	5520	5490	16
403	20231124	140900	78800200	5490	5490	5490	5490	12
404	20231124	140800	78734320	5490	5490	5490	5490	16
405	20231124	140700	78646480	5520	5490	5520	5490	13
406	20231124	140600	78575080	5490	5490	5490	5490	13
407	20231124	140500	78503710	5490	5490	5490	5490	14
408	20231124	140400	78426850	5490	5490	5490	5490	12
409	20231124	140300	78360970	5490	5490	5490	5490	13
410	20231124	140200	78289600	5490	5490	5490	5490	13
411	20231124	140100	78218230	5490	5490	5490	5490	16
412	20231124	140000	78130390	5490	5490	5490	5490	34
413	20231124	135900	77943730	5490	5490	5520	5490	42
414	20231124	135800	77713120	5490	5490	5490	5490	14
415	20231124	135700	77636260	5490	5490	5490	5490	16
416	20231124	135600	77548420	5500	5500	5500	5500	90
417	20231124	135500	77053420	5500	5500	5500	5500	12
418	20231124	135400	76987420	5520	5500	5520	5500	16
419	20231124	135300	76899400	5500	5500	5500	5500	12
420	20231124	135200	76833400	5520	5520	5520	5520	8
421	20231124	135100	76789240	5540	5520	5540	5520	14
422	20231124	135000	76711940	5520	5520	5520	5520	180
423	20231124	134900	75718340	5520	5490	5520	5490	113
424	20231124	134800	75094940	5500	5510	5510	5500	515
425	20231124	134700	72261870	5540	5510	5540	5510	15
426	20231124	134600	72179180	5510	5510	5510	5510	13
427	20231124	134500	72107550	5510	5510	5510	5510	14
428	20231124	134400	72030410	5510	5510	5510	5510	14
429	20231124	134300	71953270	5510	5510	5510	5510	14
430	20231124	134200	71876130	5540	5500	5540	5500	15
431	20231124	134100	71793570	5520	5510	5520	5510	64
432	20231124	134000	71440430	5540	5500	5540	5500	18
433	20231124	133900	71341330	5540	5500	5540	5500	17
434	20231124	133800	71247780	5500	5500	5500	5500	13
435	20231124	133700	71176280	5500	5500	5500	5500	15
436	20231124	133600	71093780	5500	5500	5500	5500	16
437	20231124	133500	71005780	5500	5500	5500	5500	16
438	20231124	133400	70917780	5500	5500	5500	5500	12
439	20231124	133300	70851780	5500	5500	5500	5500	12
440	20231124	133200	70785780	5540	5500	5540	5500	83
441	20231124	133100	70326660	5500	5500	5500	5500	14
442	20231124	133000	70249660	5500	5500	5500	5500	12
443	20231124	132900	70183660	5500	5500	5500	5500	16
444	20231124	132800	70095660	5510	5500	5510	5500	16
445	20231124	132700	70007620	5500	5500	5500	5500	15
446	20231124	132600	69925120	5500	5500	5510	5500	22
447	20231124	132500	69804060	5510	5510	5510	5510	5
448	20231124	132400	69776510	5510	5510	5510	5510	13
449	20231124	132300	69704880	5510	5510	5510	5510	16
450	20231124	132200	69616720	5510	5510	5510	5510	14
451	20231124	132100	69539580	5510	5510	5510	5510	14
452	20231124	132000	69462440	5510	5510	5510	5510	13
453	20231124	131900	69390810	5510	5510	5510	5510	11
454	20231124	131800	69330200	5510	5510	5510	5510	16
455	20231124	131700	69242040	5510	5510	5510	5510	15
456	20231124	131600	69159390	5510	5510	5510	5510	12
457	20231124	131500	69093270	5510	5510	5510	5510	15
458	20231124	131400	69010620	5510	5510	5510	5510	15
459	20231124	131300	68927970	5510	5500	5510	5500	26
460	20231124	131200	68784870	5510	5510	5510	5510	3
461	20231124	131100	68768340	5500	5510	5510	5500	64
462	20231124	131000	68415770	5510	5510	5510	5510	13
463	20231124	130900	68344140	5510	5510	5510	5510	16
464	20231124	130800	68255980	5510	5510	5510	5510	14
465	20231124	130700	68178840	5500	5500	5500	5500	13
466	20231124	130600	68107340	5530	5500	5530	5500	115
467	20231124	130500	67471840	5530	5530	5530	5530	17
468	20231124	130400	67377830	5530	5500	5530	5500	15
469	20231124	130300	67295240	5500	5500	5500	5500	14
470	20231124	130200	67218240	5500	5500	5500	5500	11
471	20231124	130100	67157740	5520	5520	5520	5520	187
472	20231124	130000	66125500	5520	5490	5520	5490	29
473	20231124	125900	65965900	5500	5520	5520	5500	41
474	20231124	125800	65740180	5520	5490	5520	5490	153
475	20231124	125700	64896040	5500	5500	5500	5500	129
476	20231124	125600	64186540	5490	5490	5490	5490	14
477	20231124	125500	64109680	5490	5490	5490	5490	15
478	20231124	125400	64027330	5490	5490	5490	5490	12
479	20231124	125300	63961450	5490	5490	5490	5490	15
480	20231124	125200	63879100	5490	5490	5490	5490	12
481	20231124	125100	63813220	5520	5490	5520	5490	17
482	20231124	125000	63719860	5520	5490	5520	5490	16
483	20231124	124900	63631990	5490	5490	5490	5490	15
484	20231124	124800	63549640	5510	5490	5510	5490	71
485	20231124	124700	63158710	5490	5490	5490	5490	15
486	20231124	124600	63076360	5490	5490	5490	5490	13
487	20231124	124500	63004990	5490	5490	5490	5490	14
488	20231124	124400	62928130	5500	5490	5500	5490	307
489	20231124	124300	61239770	5490	5490	5490	5490	14
490	20231124	124200	61162910	5490	5490	5490	5490	14
491	20231124	124100	61086050	5490	5490	5490	5490	14
492	20231124	124000	61009190	5500	5500	5500	5500	15
493	20231124	123900	60926690	5500	5500	5500	5500	14
494	20231124	123800	60849690	5490	5490	5490	5490	14
495	20231124	123700	60772830	5500	5490	5500	5490	18
496	20231124	123600	60673970	5490	5490	5500	5490	22
497	20231124	123500	60553120	5500	5500	5500	5500	2
498	20231124	123400	60542120	5490	5490	5490	5490	15
499	20231124	123300	60459770	5490	5490	5490	5490	14
500	20231124	123200	60382910	5500	5500	5500	5500	12
501	20231124	123100	60316910	5510	5500	5510	5500	84
502	20231124	123000	59854210	5510	5490	5510	5490	44
503	20231124	122900	59612050	5490	5490	5490	5490	14
504	20231124	122800	59535190	5490	5490	5490	5490	14
505	20231124	122700	59458330	5490	5490	5490	5490	16
506	20231124	122600	59370490	5490	5490	5490	5490	15
507	20231124	122500	59288140	5490	5490	5490	5490	14
508	20231124	122400	59211280	5520	5490	5520	5490	17
509	20231124	122300	59117920	5490	5490	5490	5490	14
510	20231124	122200	59041060	5490	5490	5490	5490	12
511	20231124	122100	58975180	5490	5490	5490	5490	14
512	20231124	122000	58898320	5490	5490	5490	5490	13
513	20231124	121900	58826950	5510	5480	5510	5480	213
514	20231124	121800	57653710	5480	5480	5480	5480	14
515	20231124	121700	57576990	5490	5480	5490	5480	93
516	20231124	121600	57066570	5490	5490	5490	5490	117
517	20231124	121500	56424240	5490	5490	5490	5490	14
518	20231124	121400	56347380	5490	5490	5490	5490	14
519	20231124	121300	56270520	5490	5490	5490	5490	13
520	20231124	121200	56199150	5490	5490	5490	5490	14
521	20231124	121100	56122290	5490	5490	5490	5490	16
522	20231124	121000	56034450	5490	5490	5490	5490	14
523	20231124	120900	55957590	5490	5490	5490	5490	14
524	20231124	120800	55880730	5490	5490	5490	5490	12
525	20231124	120700	55814850	5490	5490	5490	5490	14
526	20231124	120600	55737990	5490	5490	5490	5490	15
527	20231124	120500	55655640	5490	5490	5490	5490	14
528	20231124	120400	55578780	5490	5490	5490	5490	14
529	20231124	120300	55501920	5490	5490	5490	5490	14
530	20231124	120200	55425060	5490	5490	5490	5490	14
531	20231124	120100	55348200	5490	5490	5490	5490	13
532	20231124	120000	55276830	5490	5490	5490	5490	13
533	20231124	115900	55205460	5520	5490	5520	5490	18
534	20231124	115800	55106570	5490	5490	5490	5490	14
535	20231124	115700	55029710	5490	5490	5490	5490	15
536	20231124	115600	54947360	5490	5490	5490	5490	14
537	20231124	115500	54870500	5490	5490	5490	5490	12
538	20231124	115400	54804620	5490	5500	5500	5490	513
539	20231124	115300	51985960	5500	5500	5500	5500	12
540	20231124	115200	51919960	5500	5500	5500	5500	15
541	20231124	115100	51837460	5500	5500	5500	5500	14
542	20231124	115000	51760460	5500	5500	5500	5500	11
543	20231124	114900	51699960	5500	5500	5500	5500	12
544	20231124	114800	51633960	5500	5510	5510	5500	13
545	20231124	114700	51562430	5500	5500	5500	5500	10
546	20231124	114600	51507430	5500	5500	5500	5500	14
547	20231124	114500	51430430	5500	5500	5500	5500	10
548	20231124	114400	51375430	5500	5500	5500	5500	12
549	20231124	114300	51309430	5500	5500	5500	5500	14
550	20231124	114200	51232430	5500	5500	5500	5500	13
551	20231124	114100	51160930	5530	5500	5530	5500	14
552	20231124	114000	51083900	5500	5500	5500	5500	10
553	20231124	113900	51028900	5500	5500	5500	5500	12
554	20231124	113800	50962900	5500	5500	5500	5500	11
555	20231124	113700	50902400	5500	5500	5500	5500	11
556	20231124	113600	50841900	5500	5500	5500	5500	14
557	20231124	113500	50764900	5500	5500	5500	5500	13
558	20231124	113400	50693400	5500	5500	5500	5500	11
559	20231124	113300	50632900	5500	5500	5500	5500	11
560	20231124	113200	50572400	5500	5500	5500	5500	161
561	20231124	113100	49686900	5500	5510	5510	5500	12
562	20231124	113000	49620890	5490	5500	5500	5490	111
563	20231124	112900	49010490	5500	5530	5530	5500	13
564	20231124	112800	48938960	5510	5510	5510	5510	12
565	20231124	112700	48872840	5510	5510	5510	5510	11
566	20231124	112600	48812230	5510	5510	5510	5510	10
567	20231124	112500	48757130	5510	5510	5510	5510	13
568	20231124	112400	48685500	5510	5510	5510	5510	13
569	20231124	112300	48613870	5530	5510	5530	5510	14
570	20231124	112200	48536710	5510	5510	5510	5510	13
571	20231124	112100	48465080	5520	5510	5520	5510	47
572	20231124	112000	48205750	5510	5510	5510	5510	50
573	20231124	111900	47930250	5500	5540	5540	5500	5212
574	20231124	111800	19183580	5540	5540	5540	5540	13
575	20231124	111700	19111560	5540	5540	5540	5540	11
576	20231124	111600	19050620	5540	5540	5540	5540	13
577	20231124	111500	18978600	5540	5540	5540	5540	13
578	20231124	111400	18906580	5540	5540	5540	5540	13
579	20231124	111300	18834560	5550	5550	5550	5550	1
580	20231124	111200	18829010	5550	5540	5550	5540	19
581	20231124	111100	18723690	5540	5540	5540	5540	13
582	20231124	111000	18651670	5540	5540	5540	5540	15
583	20231124	110900	18568570	5540	5540	5540	5540	12
584	20231124	110800	18502090	5540	5540	5540	5540	14
585	20231124	110700	18424530	5540	5540	5540	5540	11
586	20231124	110600	18363590	5550	5540	5550	5540	14
587	20231124	110500	18286010	5550	5550	5550	5550	3
588	20231124	110400	18269360	5550	5550	5550	5550	12
589	20231124	110300	18202760	5550	5550	5550	5550	13
590	20231124	110200	18130610	5550	5550	5550	5550	13
591	20231124	110100	18058460	5550	5550	5550	5550	13
592	20231124	110000	17986310	5550	5550	5550	5550	12
593	20231124	105900	17919710	5550	5550	5550	5550	13
594	20231124	105800	17847560	5550	5550	5550	5550	13
595	20231124	105700	17775410	5550	5550	5550	5550	12
596	20231124	105600	17708810	5550	5550	5550	5550	12
597	20231124	105500	17642210	5560	5560	5560	5550	14
598	20231124	105400	17564490	5550	5550	5550	5550	12
599	20231124	105300	17497890	5550	5550	5550	5550	13
600	20231124	105200	17425740	5550	5550	5550	5550	12
601	20231124	105100	17359140	5550	5550	5550	5550	12
602	20231124	105000	17292540	5560	5550	5560	5550	34
603	20231124	104900	17103640	5550	5550	5550	5550	11
604	20231124	104800	17042590	5550	5550	5550	5550	12
605	20231124	104700	16975990	5550	5560	5560	5550	12
606	20231124	104600	16909380	5550	5550	5550	5550	13
607	20231124	104500	16837230	5550	5560	5560	5550	12
608	20231124	104400	16770620	5560	5560	5560	5560	9
609	20231124	104300	16720580	5560	5560	5560	5550	22
610	20231124	104200	16598390	5560	5560	5560	5560	4
611	20231124	104100	16576150	5560	5560	5560	5560	12
612	20231124	104000	16509430	5560	5560	5560	5560	10
613	20231124	103900	16453830	5560	5560	5560	5560	12
614	20231124	103800	16387110	5590	5560	5590	5560	13
615	20231124	103700	16314800	5580	5560	5580	5560	21
616	20231124	103600	16197840	5570	5550	5570	5550	22
617	20231124	103500	16075500	5560	5560	5560	5560	13
618	20231124	103400	16003220	5570	5570	5570	5570	1
619	20231124	103300	15997650	5580	5580	5580	5560	13
620	20231124	103200	15925330	5570	5560	5570	5560	15
621	20231124	103100	15841920	5560	5560	5560	5560	12
622	20231124	103000	15775200	5560	5560	5560	5560	12
623	20231124	102900	15708480	5560	5560	5560	5560	14
624	20231124	102800	15630640	5560	5560	5560	5560	11
625	20231124	102700	15569480	5570	5570	5570	5550	22
626	20231124	102600	15447200	5550	5550	5550	5550	12
627	20231124	102500	15380600	5550	5550	5550	5550	13
628	20231124	102400	15308450	5560	5560	5560	5560	13
629	20231124	102300	15236170	5560	5560	5560	5560	332
630	20231124	102200	13390250	5560	5560	5560	5560	13
631	20231124	102100	13317970	5560	5560	5560	5560	14
632	20231124	102000	13240130	5580	5560	5580	5560	15
633	20231124	101900	13156710	5580	5560	5580	5560	15
634	20231124	101800	13073290	5580	5580	5580	5580	184
635	20231124	101700	12046570	5580	5580	5580	5580	12
636	20231124	101600	11979610	5580	5580	5580	5580	13
637	20231124	101500	11907070	5580	5580	5580	5580	177
638	20231124	101400	10919410	5580	5580	5580	5580	12
639	20231124	101300	10852450	5580	5580	5580	5580	12
640	20231124	101200	10785490	5580	5580	5580	5580	13
641	20231124	101100	10712950	5580	5580	5580	5580	13
642	20231124	101000	10640410	5580	5580	5580	5580	14
643	20231124	100900	10562290	5580	5580	5580	5580	11
644	20231124	100800	10500910	5580	5580	5580	5580	11
645	20231124	100700	10439530	5580	5580	5580	5580	12
646	20231124	100600	10372570	5580	5580	5580	5580	12
647	20231124	100500	10305610	5580	5580	5580	5580	12
648	20231124	100400	10238650	5590	5580	5590	5580	15
649	20231124	100300	10154940	5580	5580	5590	5580	218
650	20231124	100200	8938420	5590	5590	5590	5590	104
651	20231124	100100	8357060	5630	5600	5630	5590	19
652	20231124	100000	8250750	5600	5600	5600	5600	17
653	20231124	095900	8155550	5630	5600	5630	5600	2
654	20231124	095800	8144320	5640	5640	5640	5640	0
655	20231124	095700	8144320	5640	5640	5640	5640	0
656	20231124	095600	8144320	5640	5640	5640	5640	0
657	20231124	095500	8144320	5640	5640	5640	5640	0
658	20231124	095400	8144320	5640	5640	5640	5640	0
659	20231124	095300	8144320	5640	5620	5640	5620	15
660	20231124	095200	8059990	5600	5600	5600	5600	0
661	20231124	095100	8059990	5600	5600	5600	5600	0
662	20231124	095000	8059990	5600	5600	5600	5600	0
663	20231124	094900	8059990	5600	5600	5600	5600	0
664	20231124	094800	8059990	5600	5600	5600	5600	49
665	20231124	094700	7785590	5590	5590	5590	5590	0
666	20231124	094600	7785590	5590	5590	5590	5590	1
667	20231124	094500	7780000	5590	5590	5590	5590	0
668	20231124	094400	7780000	5590	5590	5590	5590	0
669	20231124	094300	7780000	5590	5590	5590	5590	0
670	20231124	094200	7780000	5590	5590	5590	5590	43
671	20231124	094100	7539630	5580	5580	5580	5580	0
672	20231124	094000	7539630	5580	5590	5590	5580	2
673	20231124	093900	7528460	5580	5580	5580	5580	0
674	20231124	093800	7528460	5580	5590	5590	5580	2
675	20231124	093700	7517290	5590	5580	5590	5580	81
676	20231124	093600	7064520	5580	5580	5580	5580	0
677	20231124	093500	7064520	5580	5580	5580	5580	0
678	20231124	093400	7064520	5580	5580	5580	5580	20
679	20231124	093300	6952920	5570	5570	5570	5570	0
680	20231124	093200	6952920	5570	5570	5570	5570	0
681	20231124	093100	6952920	5570	5570	5570	5570	0
682	20231124	093000	6952920	5570	5570	5570	5570	0
683	20231124	092900	6952920	5570	5570	5570	5570	3
684	20231124	092800	6936210	5570	5570	5570	5570	2
685	20231124	092700	6925070	5570	5560	5570	5560	27
686	20231124	092600	6774930	5560	5560	5560	5560	1
687	20231124	092500	6769370	5560	5560	5560	5560	1
688	20231124	092400	6763810	5550	5550	5550	5550	5
689	20231124	092300	6736060	5550	5550	5550	5550	0
690	20231124	092200	6736060	5550	5550	5550	5550	0
691	20231124	092100	6736060	5550	5550	5550	5550	0
692	20231124	092000	6736060	5550	5550	5550	5550	0
693	20231124	091900	6736060	5550	5550	5550	5550	0
694	20231124	091800	6736060	5550	5550	5550	5550	0
695	20231124	091700	6736060	5550	5550	5550	5550	0
696	20231124	091600	6736060	5550	5550	5550	5550	0
697	20231124	091500	6736060	5550	5550	5550	5550	0
698	20231124	091400	6736060	5550	5550	5550	5550	0
699	20231124	091300	6736060	5550	5550	5550	5550	20
700	20231124	091200	6625060	5550	5550	5550	5550	0
701	20231124	091100	6625060	5550	5550	5550	5550	0
702	20231124	091000	6625060	5550	5550	5550	5550	0
703	20231124	090900	6625060	5550	5540	5550	5530	501
704	20231124	090800	3854410	5530	5530	5530	5530	0
705	20231124	090700	3854410	5530	5530	5530	5530	0
706	20231124	090600	3854410	5530	5530	5530	5530	0
707	20231124	090500	3854410	5530	5530	5530	5530	630
708	20231124	090400	370510	5530	5530	5530	5530	1
709	20231124	090300	364980	5530	5530	5530	5530	19
710	20231124	090200	259910	5530	5530	5530	5530	0
711	20231124	090100	259910	5530	5530	5530	5530	0
712	20231124	090000	259910	5530	5530	5530	5530	47