KissMeData/123040/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	201400	882464030	5340	5340	5340	5340	6105
3	20231124	201300	882464030	5340	5340	5340	5340	0
4	20231124	201200	882464030	5340	5340	5340	5340	0
5	20231124	201100	882464030	5340	5340	5340	5340	0
6	20231124	201000	882464030	5340	5340	5340	5340	0
7	20231124	200900	882464030	5340	5340	5340	5340	0
8	20231124	200800	882464030	5340	5340	5340	5340	0
9	20231124	200700	882464030	5340	5340	5340	5340	0
10	20231124	200600	882464030	5340	5340	5340	5340	0
11	20231124	200500	882464030	5340	5340	5340	5340	0
12	20231124	200400	882464030	5340	5340	5340	5340	0
13	20231124	200300	882464030	5340	5340	5340	5340	0
14	20231124	200200	882464030	5340	5340	5340	5340	0
15	20231124	200100	882464030	5340	5340	5340	5340	0
16	20231124	200000	882464030	5340	5340	5340	5340	0
17	20231124	195900	882464030	5340	5340	5340	5340	0
18	20231124	195800	882464030	5340	5340	5340	5340	0
19	20231124	195700	882464030	5340	5340	5340	5340	0
20	20231124	195600	882464030	5340	5340	5340	5340	0
21	20231124	195500	882464030	5340	5340	5340	5340	0
22	20231124	195400	882464030	5340	5340	5340	5340	0
23	20231124	195300	882464030	5340	5340	5340	5340	0
24	20231124	195200	882464030	5340	5340	5340	5340	0
25	20231124	195100	882464030	5340	5340	5340	5340	0
26	20231124	195000	882464030	5340	5340	5340	5340	0
27	20231124	194900	882464030	5340	5340	5340	5340	0
28	20231124	194800	882464030	5340	5340	5340	5340	0
29	20231124	194700	882464030	5340	5340	5340	5340	0
30	20231124	194600	882464030	5340	5340	5340	5340	0
31	20231124	194500	882464030	5340	5340	5340	5340	0
32	20231124	194400	882464030	5340	5340	5340	5340	6105
33	20231124	194300	882464030	5340	5340	5340	5340	0
34	20231124	194200	882464030	5340	5340	5340	5340	0
35	20231124	194100	882464030	5340	5340	5340	5340	0
36	20231124	194000	882464030	5340	5340	5340	5340	0
37	20231124	193900	882464030	5340	5340	5340	5340	0
38	20231124	193800	882464030	5340	5340	5340	5340	0
39	20231124	193700	882464030	5340	5340	5340	5340	0
40	20231124	193600	882464030	5340	5340	5340	5340	0
41	20231124	193500	882464030	5340	5340	5340	5340	0
42	20231124	193400	882464030	5340	5340	5340	5340	0
43	20231124	193300	882464030	5340	5340	5340	5340	0
44	20231124	193200	882464030	5340	5340	5340	5340	0
45	20231124	193100	882464030	5340	5340	5340	5340	0
46	20231124	193000	882464030	5340	5340	5340	5340	0
47	20231124	192900	882464030	5340	5340	5340	5340	0
48	20231124	192800	882464030	5340	5340	5340	5340	0
49	20231124	192700	882464030	5340	5340	5340	5340	0
50	20231124	192600	882464030	5340	5340	5340	5340	0
51	20231124	192500	882464030	5340	5340	5340	5340	0
52	20231124	192400	882464030	5340	5340	5340	5340	0
53	20231124	192300	882464030	5340	5340	5340	5340	0
54	20231124	192200	882464030	5340	5340	5340	5340	0
55	20231124	192100	882464030	5340	5340	5340	5340	0
56	20231124	192000	882464030	5340	5340	5340	5340	0
57	20231124	191900	882464030	5340	5340	5340	5340	0
58	20231124	191800	882464030	5340	5340	5340	5340	0
59	20231124	191700	882464030	5340	5340	5340	5340	0
60	20231124	191600	882464030	5340	5340	5340	5340	0
61	20231124	191500	882464030	5340	5340	5340	5340	0
62	20231124	191400	882464030	5340	5340	5340	5340	6105
63	20231124	191300	882464030	5340	5340	5340	5340	0
64	20231124	191200	882464030	5340	5340	5340	5340	0
65	20231124	191100	882464030	5340	5340	5340	5340	0
66	20231124	191000	882464030	5340	5340	5340	5340	0
67	20231124	190900	882464030	5340	5340	5340	5340	0
68	20231124	190800	882464030	5340	5340	5340	5340	0
69	20231124	190700	882464030	5340	5340	5340	5340	0
70	20231124	190600	882464030	5340	5340	5340	5340	0
71	20231124	190500	882464030	5340	5340	5340	5340	0
72	20231124	190400	882464030	5340	5340	5340	5340	0
73	20231124	190300	882464030	5340	5340	5340	5340	0
74	20231124	190200	882464030	5340	5340	5340	5340	0
75	20231124	190100	882464030	5340	5340	5340	5340	0
76	20231124	190000	882464030	5340	5340	5340	5340	0
77	20231124	185900	882464030	5340	5340	5340	5340	0
78	20231124	185800	882464030	5340	5340	5340	5340	0
79	20231124	185700	882464030	5340	5340	5340	5340	0
80	20231124	185600	882464030	5340	5340	5340	5340	0
81	20231124	185500	882464030	5340	5340	5340	5340	0
82	20231124	185400	882464030	5340	5340	5340	5340	0
83	20231124	185300	882464030	5340	5340	5340	5340	0
84	20231124	185200	882464030	5340	5340	5340	5340	0
85	20231124	185100	882464030	5340	5340	5340	5340	0
86	20231124	185000	882464030	5340	5340	5340	5340	0
87	20231124	184900	882464030	5340	5340	5340	5340	0
88	20231124	184800	882464030	5340	5340	5340	5340	0
89	20231124	184700	882464030	5340	5340	5340	5340	0
90	20231124	184600	882464030	5340	5340	5340	5340	0
91	20231124	184500	882464030	5340	5340	5340	5340	0
92	20231124	184400	882464030	5340	5340	5340	5340	6105
93	20231124	184300	882464030	5340	5340	5340	5340	0
94	20231124	184200	882464030	5340	5340	5340	5340	0
95	20231124	184100	882464030	5340	5340	5340	5340	0
96	20231124	184000	882464030	5340	5340	5340	5340	0
97	20231124	183900	882464030	5340	5340	5340	5340	0
98	20231124	183800	882464030	5340	5340	5340	5340	0
99	20231124	183700	882464030	5340	5340	5340	5340	0
100	20231124	183600	882464030	5340	5340	5340	5340	0
101	20231124	183500	882464030	5340	5340	5340	5340	0
102	20231124	183400	882464030	5340	5340	5340	5340	0
103	20231124	183300	882464030	5340	5340	5340	5340	0
104	20231124	183200	882464030	5340	5340	5340	5340	0
105	20231124	183100	882464030	5340	5340	5340	5340	0
106	20231124	183000	882464030	5340	5340	5340	5340	0
107	20231124	182900	882464030	5340	5340	5340	5340	0
108	20231124	182800	882464030	5340	5340	5340	5340	0
109	20231124	182700	882464030	5340	5340	5340	5340	0
110	20231124	182600	882464030	5340	5340	5340	5340	0
111	20231124	182500	882464030	5340	5340	5340	5340	0
112	20231124	182400	882464030	5340	5340	5340	5340	0
113	20231124	182300	882464030	5340	5340	5340	5340	0
114	20231124	182200	882464030	5340	5340	5340	5340	0
115	20231124	182100	882464030	5340	5340	5340	5340	0
116	20231124	182000	882464030	5340	5340	5340	5340	0
117	20231124	181900	882464030	5340	5340	5340	5340	0
118	20231124	181800	882464030	5340	5340	5340	5340	0
119	20231124	181700	882464030	5340	5340	5340	5340	0
120	20231124	181600	882464030	5340	5340	5340	5340	0
121	20231124	181500	882464030	5340	5340	5340	5340	0
122	20231124	181400	882464030	5340	5340	5340	5340	6105
123	20231124	181300	882464030	5340	5340	5340	5340	0
124	20231124	181200	882464030	5340	5340	5340	5340	0
125	20231124	181100	882464030	5340	5340	5340	5340	0
126	20231124	181000	882464030	5340	5340	5340	5340	0
127	20231124	180900	882464030	5340	5340	5340	5340	0
128	20231124	180800	882464030	5340	5340	5340	5340	0
129	20231124	180700	882464030	5340	5340	5340	5340	0
130	20231124	180600	882464030	5340	5340	5340	5340	0
131	20231124	180500	882464030	5340	5340	5340	5340	0
132	20231124	180400	882464030	5340	5340	5340	5340	0
133	20231124	180300	882464030	5340	5340	5340	5340	0
134	20231124	180200	882464030	5340	5340	5340	5340	0
135	20231124	180100	882464030	5340	5340	5340	5340	0
136	20231124	180000	882464030	5340	5340	5340	5340	0
137	20231124	175900	882464030	5340	5340	5340	5340	0
138	20231124	175800	882464030	5340	5340	5340	5340	0
139	20231124	175700	882464030	5340	5340	5340	5340	0
140	20231124	175600	882464030	5340	5340	5340	5340	0
141	20231124	175500	882464030	5340	5340	5340	5340	0
142	20231124	175400	882464030	5340	5340	5340	5340	0
143	20231124	175300	882464030	5340	5340	5340	5340	0
144	20231124	175200	882464030	5340	5340	5340	5340	0
145	20231124	175100	882464030	5340	5340	5340	5340	0
146	20231124	175000	882464030	5340	5340	5340	5340	0
147	20231124	174900	882464030	5340	5340	5340	5340	0
148	20231124	174800	882464030	5340	5340	5340	5340	0
149	20231124	174700	882464030	5340	5340	5340	5340	0
150	20231124	174600	882464030	5340	5340	5340	5340	0
151	20231124	174500	882464030	5340	5340	5340	5340	0
152	20231124	174400	882464030	5340	5340	5340	5340	6105
153	20231124	174300	882464030	5340	5340	5340	5340	0
154	20231124	174200	882464030	5340	5340	5340	5340	0
155	20231124	174100	882464030	5340	5340	5340	5340	0
156	20231124	174000	882464030	5340	5340	5340	5340	0
157	20231124	173900	882464030	5340	5340	5340	5340	0
158	20231124	173800	882464030	5340	5340	5340	5340	0
159	20231124	173700	882464030	5340	5340	5340	5340	0
160	20231124	173600	882464030	5340	5340	5340	5340	0
161	20231124	173500	882464030	5340	5340	5340	5340	0
162	20231124	173400	882464030	5340	5340	5340	5340	0
163	20231124	173300	882464030	5340	5340	5340	5340	0
164	20231124	173200	882464030	5340	5340	5340	5340	0
165	20231124	173100	882464030	5340	5340	5340	5340	0
166	20231124	173000	882464030	5340	5340	5340	5340	0
167	20231124	172900	882464030	5340	5340	5340	5340	0
168	20231124	172800	882464030	5340	5340	5340	5340	0
169	20231124	172700	882464030	5340	5340	5340	5340	0
170	20231124	172600	882464030	5340	5340	5340	5340	0
171	20231124	172500	882464030	5340	5340	5340	5340	0
172	20231124	172400	882464030	5340	5340	5340	5340	0
173	20231124	172300	882464030	5340	5340	5340	5340	0
174	20231124	172200	882464030	5340	5340	5340	5340	0
175	20231124	172100	882464030	5340	5340	5340	5340	0
176	20231124	172000	882464030	5340	5340	5340	5340	0
177	20231124	171900	882464030	5340	5340	5340	5340	0
178	20231124	171800	882464030	5340	5340	5340	5340	0
179	20231124	171700	882464030	5340	5340	5340	5340	0
180	20231124	171600	882464030	5340	5340	5340	5340	0
181	20231124	171500	882464030	5340	5340	5340	5340	0
182	20231124	171400	882464030	5340	5340	5340	5340	6105
183	20231124	171300	882464030	5340	5340	5340	5340	0
184	20231124	171200	882464030	5340	5340	5340	5340	0
185	20231124	171100	882464030	5340	5340	5340	5340	0
186	20231124	171000	882464030	5340	5340	5340	5340	0
187	20231124	170900	882464030	5340	5340	5340	5340	0
188	20231124	170800	882464030	5340	5340	5340	5340	0
189	20231124	170700	882464030	5340	5340	5340	5340	0
190	20231124	170600	882464030	5340	5340	5340	5340	0
191	20231124	170500	882464030	5340	5340	5340	5340	0
192	20231124	170400	882464030	5340	5340	5340	5340	0
193	20231124	170300	882464030	5340	5340	5340	5340	0
194	20231124	170200	882464030	5340	5340	5340	5340	0
195	20231124	170100	882464030	5340	5340	5340	5340	0
196	20231124	170000	882464030	5340	5340	5340	5340	0
197	20231124	165900	882464030	5340	5340	5340	5340	0
198	20231124	165800	882464030	5340	5340	5340	5340	0
199	20231124	165700	882464030	5340	5340	5340	5340	0
200	20231124	165600	882464030	5340	5340	5340	5340	0
201	20231124	165500	882464030	5340	5340	5340	5340	0
202	20231124	165400	882464030	5340	5340	5340	5340	0
203	20231124	165300	882464030	5340	5340	5340	5340	0
204	20231124	165200	882464030	5340	5340	5340	5340	0
205	20231124	165100	882464030	5340	5340	5340	5340	0
206	20231124	165000	882464030	5340	5340	5340	5340	0
207	20231124	164900	882464030	5340	5340	5340	5340	0
208	20231124	164800	882464030	5340	5340	5340	5340	0
209	20231124	164700	882464030	5340	5340	5340	5340	0
210	20231124	164600	882464030	5340	5340	5340	5340	0
211	20231124	164500	882464030	5340	5340	5340	5340	0
212	20231124	164400	882464030	5340	5340	5340	5340	6105
213	20231124	164300	882464030	5340	5340	5340	5340	0
214	20231124	164200	882464030	5340	5340	5340	5340	0
215	20231124	164100	882464030	5340	5340	5340	5340	0
216	20231124	164000	882464030	5340	5340	5340	5340	0
217	20231124	163900	882464030	5340	5340	5340	5340	0
218	20231124	163800	882464030	5340	5340	5340	5340	0
219	20231124	163700	882464030	5340	5340	5340	5340	0
220	20231124	163600	882464030	5340	5340	5340	5340	0
221	20231124	163500	882464030	5340	5340	5340	5340	0
222	20231124	163400	882464030	5340	5340	5340	5340	0
223	20231124	163300	882464030	5340	5340	5340	5340	0
224	20231124	163200	882464030	5340	5340	5340	5340	0
225	20231124	163100	882464030	5340	5340	5340	5340	0
226	20231124	163000	882464030	5340	5340	5340	5340	0
227	20231124	162900	882464030	5340	5340	5340	5340	0
228	20231124	162800	882464030	5340	5340	5340	5340	0
229	20231124	162700	882464030	5340	5340	5340	5340	0
230	20231124	162600	882464030	5340	5340	5340	5340	0
231	20231124	162500	882464030	5340	5340	5340	5340	0
232	20231124	162400	882464030	5340	5340	5340	5340	0
233	20231124	162300	882464030	5340	5340	5340	5340	0
234	20231124	162200	882464030	5340	5340	5340	5340	0
235	20231124	162100	882464030	5340	5340	5340	5340	0
236	20231124	162000	882464030	5340	5340	5340	5340	0
237	20231124	161900	882464030	5340	5340	5340	5340	0
238	20231124	161800	882464030	5340	5340	5340	5340	0
239	20231124	161700	882464030	5340	5340	5340	5340	0
240	20231124	161600	882464030	5340	5340	5340	5340	0
241	20231124	161500	882464030	5340	5340	5340	5340	0
242	20231124	161400	882464030	5340	5340	5340	5340	6105
243	20231124	161300	882464030	5340	5340	5340	5340	0
244	20231124	161200	882464030	5340	5340	5340	5340	0
245	20231124	161100	882464030	5340	5340	5340	5340	0
246	20231124	161000	882464030	5340	5340	5340	5340	0
247	20231124	160900	882464030	5340	5340	5340	5340	0
248	20231124	160800	882464030	5340	5340	5340	5340	0
249	20231124	160700	882464030	5340	5340	5340	5340	0
250	20231124	160600	882464030	5340	5340	5340	5340	0
251	20231124	160500	882464030	5340	5340	5340	5340	0
252	20231124	160400	882464030	5340	5340	5340	5340	0
253	20231124	160300	882464030	5340	5340	5340	5340	0
254	20231124	160200	882464030	5340	5340	5340	5340	0
255	20231124	160100	882464030	5340	5340	5340	5340	0
256	20231124	160000	882464030	5340	5340	5340	5340	0
257	20231124	155900	882464030	5340	5340	5340	5340	0
258	20231124	155800	882464030	5340	5340	5340	5340	0
259	20231124	155700	882464030	5340	5340	5340	5340	0
260	20231124	155600	882464030	5340	5340	5340	5340	0
261	20231124	155500	882464030	5340	5340	5340	5340	0
262	20231124	155400	882464030	5340	5340	5340	5340	0
263	20231124	155300	882464030	5340	5340	5340	5340	0
264	20231124	155200	882464030	5340	5340	5340	5340	0
265	20231124	155100	882464030	5340	5340	5340	5340	0
266	20231124	155000	882464030	5340	5340	5340	5340	0
267	20231124	154900	882464030	5340	5340	5340	5340	0
268	20231124	154800	882464030	5340	5340	5340	5340	0
269	20231124	154700	882464030	5340	5340	5340	5340	0
270	20231124	154600	882464030	5340	5340	5340	5340	0
271	20231124	154500	882464030	5340	5340	5340	5340	0
272	20231124	154400	882464030	5340	5340	5340	5340	6105
273	20231124	154300	882464030	5340	5340	5340	5340	0
274	20231124	154200	882464030	5340	5340	5340	5340	0
275	20231124	154100	882464030	5340	5340	5340	5340	0
276	20231124	154000	882464030	5340	5340	5340	5340	0
277	20231124	153900	882464030	5340	5340	5340	5340	0
278	20231124	153800	882464030	5340	5340	5340	5340	0
279	20231124	153700	882464030	5340	5340	5340	5340	0
280	20231124	153600	882464030	5340	5340	5340	5340	0
281	20231124	153500	882464030	5340	5340	5340	5340	0
282	20231124	153400	882464030	5340	5340	5340	5340	0
283	20231124	153300	882464030	5340	5340	5340	5340	0
284	20231124	153200	882464030	5340	5340	5340	5340	0
285	20231124	153100	882464030	5340	5340	5340	5340	0
286	20231124	153000	882464030	5340	5340	5340	5340	6105
287	20231124	152900	849863330	5340	5340	5340	5340	0
288	20231124	152800	849863330	5340	5340	5340	5340	0
289	20231124	152700	849863330	5340	5340	5340	5340	0
290	20231124	152600	849863330	5340	5340	5340	5340	0
291	20231124	152500	849863330	5340	5340	5340	5340	0
292	20231124	152400	849863330	5340	5340	5340	5340	0
293	20231124	152300	849863330	5340	5340	5340	5340	0
294	20231124	152200	849863330	5340	5340	5340	5340	0
295	20231124	152100	849863330	5340	5340	5340	5340	0
296	20231124	152000	849863330	5340	5340	5340	5340	0
297	20231124	151900	849863330	5340	5310	5340	5310	400
298	20231124	151800	847731230	5330	5320	5330	5310	776
299	20231124	151700	843603900	5320	5330	5330	5320	1511
300	20231124	151600	835565360	5340	5330	5340	5320	337
301	20231124	151500	833768790	5330	5330	5330	5330	0
302	20231124	151400	833768790	5330	5330	5330	5330	50
303	20231124	151300	833502290	5330	5330	5330	5330	1969
304	20231124	151200	823007520	5330	5330	5330	5330	37
305	20231124	151100	822810310	5330	5330	5330	5330	500
306	20231124	151000	820145310	5320	5320	5320	5320	0
307	20231124	150900	820145310	5320	5320	5320	5310	122
308	20231124	150800	819496490	5320	5320	5320	5320	73
309	20231124	150700	819108130	5320	5320	5320	5320	100
310	20231124	150600	818576130	5330	5330	5330	5330	1
311	20231124	150500	818570800	5330	5330	5330	5330	131
312	20231124	150400	817872570	5320	5320	5320	5320	90
313	20231124	150300	817393770	5330	5330	5330	5330	18
314	20231124	150200	817297830	5330	5330	5330	5330	21
315	20231124	150100	817185900	5310	5320	5320	5310	331
316	20231124	150000	815427220	5320	5320	5320	5320	239
317	20231124	145900	814155740	5330	5330	5330	5330	30
318	20231124	145800	813995840	5320	5320	5320	5320	0
319	20231124	145700	813995840	5320	5320	5320	5320	0
320	20231124	145600	813995840	5320	5320	5320	5320	989
321	20231124	145500	808734360	5310	5310	5310	5310	306
322	20231124	145400	807109500	5310	5310	5310	5310	0
323	20231124	145300	807109500	5310	5310	5310	5310	679
324	20231124	145200	803504010	5320	5320	5320	5320	0
325	20231124	145100	803504010	5320	5320	5320	5320	40
326	20231124	145000	803291210	5330	5330	5330	5330	100
327	20231124	144900	802758210	5330	5330	5330	5330	0
328	20231124	144800	802758210	5330	5330	5330	5330	6
329	20231124	144700	802726230	5330	5330	5330	5330	5
330	20231124	144600	802699580	5330	5330	5330	5330	0
331	20231124	144500	802699580	5330	5330	5330	5330	120
332	20231124	144400	802059980	5330	5320	5330	5310	1849
333	20231124	144300	792233290	5310	5310	5310	5310	0
334	20231124	144200	792233290	5310	5320	5320	5310	693
335	20231124	144100	788549650	5330	5330	5330	5330	10
336	20231124	144000	788496350	5330	5320	5330	5320	125
337	20231124	143900	787831320	5320	5320	5320	5320	20
338	20231124	143800	787724920	5310	5320	5320	5310	1850
339	20231124	143700	777892920	5330	5330	5330	5330	2
340	20231124	143600	777882260	5330	5330	5330	5330	30
341	20231124	143500	777722360	5320	5320	5320	5320	1255
342	20231124	143400	771045760	5320	5320	5320	5320	200
343	20231124	143300	769981760	5330	5330	5330	5330	0
344	20231124	143200	769981760	5330	5330	5330	5330	47
345	20231124	143100	769731250	5330	5330	5330	5330	1
346	20231124	143000	769725920	5330	5320	5330	5320	371
347	20231124	142900	767752190	5320	5320	5330	5320	518
348	20231124	142800	764996400	5320	5330	5330	5320	22
349	20231124	142700	764879290	5330	5330	5330	5330	12
350	20231124	142600	764815330	5330	5330	5330	5330	6
351	20231124	142500	764783350	5320	5320	5330	5320	350
352	20231124	142400	762920350	5310	5310	5310	5310	2139
353	20231124	142300	751562260	5310	5310	5310	5310	0
354	20231124	142200	751562260	5310	5310	5310	5310	22
355	20231124	142100	751445440	5310	5320	5330	5310	661
356	20231124	142000	747933630	5330	5330	5330	5330	10
357	20231124	141900	747880330	5330	5330	5330	5330	561
358	20231124	141800	744890200	5330	5330	5330	5330	1
359	20231124	141700	744884870	5310	5310	5310	5310	65
360	20231124	141600	744539720	5330	5310	5330	5310	41
361	20231124	141500	744321210	5310	5310	5310	5310	0
362	20231124	141400	744321210	5310	5320	5320	5310	249
363	20231124	141300	742997390	5320	5320	5320	5320	995
364	20231124	141200	737703990	5320	5320	5320	5320	90
365	20231124	141100	737225190	5330	5330	5330	5330	0
366	20231124	141000	737225190	5330	5330	5330	5330	0
367	20231124	140900	737225190	5330	5330	5330	5330	0
368	20231124	140800	737225190	5330	5330	5330	5330	0
369	20231124	140700	737225190	5330	5330	5330	5330	10
370	20231124	140600	737171890	5330	5330	5330	5330	62
371	20231124	140500	736841430	5330	5330	5330	5330	432
372	20231124	140400	734538870	5330	5330	5330	5330	10
373	20231124	140300	734485570	5330	5330	5330	5330	0
374	20231124	140200	734485570	5330	5330	5330	5330	0
375	20231124	140100	734485570	5330	5330	5330	5330	260
376	20231124	140000	733099770	5340	5340	5340	5340	10
377	20231124	135900	733046370	5320	5330	5330	5320	125
378	20231124	135800	732381070	5340	5340	5340	5340	0
379	20231124	135700	732381070	5340	5340	5340	5340	0
380	20231124	135600	732381070	5340	5340	5340	5340	0
381	20231124	135500	732381070	5340	5340	5340	5340	0
382	20231124	135400	732381070	5340	5340	5340	5340	20
383	20231124	135300	732274270	5340	5340	5340	5340	63
384	20231124	135200	731937850	5340	5340	5340	5340	10
385	20231124	135100	731884450	5340	5340	5340	5340	0
386	20231124	135000	731884450	5340	5320	5340	5320	169
387	20231124	134900	730983200	5320	5320	5320	5320	5095
388	20231124	134800	703877800	5330	5330	5330	5330	19
389	20231124	134700	703776530	5330	5330	5330	5330	0
390	20231124	134600	703776530	5330	5330	5330	5330	10
391	20231124	134500	703723230	5330	5330	5330	5330	0
392	20231124	134400	703723230	5330	5330	5330	5330	359
393	20231124	134300	701809760	5330	5330	5330	5330	4
394	20231124	134200	701788440	5320	5320	5320	5320	68
395	20231124	134100	701426680	5330	5330	5330	5330	0
396	20231124	134000	701426680	5330	5330	5330	5330	376
397	20231124	133900	699422600	5340	5340	5340	5340	0
398	20231124	133800	699422600	5340	5340	5340	5340	0
399	20231124	133700	699422600	5340	5340	5340	5340	0
400	20231124	133600	699422600	5340	5340	5340	5330	761
401	20231124	133500	695366350	5330	5340	5340	5330	507
402	20231124	133400	692663920	5330	5330	5330	5330	1400
403	20231124	133300	685201920	5330	5330	5330	5330	8
404	20231124	133200	685159280	5330	5320	5330	5320	1114
405	20231124	133100	679232790	5320	5310	5320	5310	99
406	20231124	133000	678707080	5320	5310	5320	5310	1001
407	20231124	132900	673391760	5310	5320	5320	5310	10
408	20231124	132800	673338610	5320	5320	5320	5320	2
409	20231124	132700	673327970	5320	5320	5330	5320	767
410	20231124	132600	669246210	5330	5330	5330	5330	0
411	20231124	132500	669246210	5330	5330	5330	5330	0
412	20231124	132400	669246210	5330	5330	5330	5330	0
413	20231124	132300	669246210	5330	5330	5330	5330	14
414	20231124	132200	669171590	5330	5330	5330	5330	4
415	20231124	132100	669150270	5330	5330	5330	5330	0
416	20231124	132000	669150270	5330	5330	5330	5330	0
417	20231124	131900	669150270	5330	5330	5330	5320	602
418	20231124	131800	665946610	5320	5330	5330	5320	8
419	20231124	131700	665904030	5330	5330	5330	5320	13
420	20231124	131600	665834830	5320	5320	5320	5320	152
421	20231124	131500	665026190	5320	5330	5330	5320	542
422	20231124	131400	662141750	5330	5330	5330	5330	3
423	20231124	131300	662125760	5330	5330	5330	5330	2
424	20231124	131200	662115100	5330	5330	5330	5330	0
425	20231124	131100	662115100	5330	5330	5330	5330	0
426	20231124	131000	662115100	5330	5330	5330	5330	0
427	20231124	130900	662115100	5330	5330	5330	5330	0
428	20231124	130800	662115100	5330	5330	5330	5330	0
429	20231124	130700	662115100	5330	5330	5330	5330	0
430	20231124	130600	662115100	5330	5330	5330	5330	21
431	20231124	130500	662003170	5330	5330	5330	5330	3
432	20231124	130400	661987180	5320	5330	5330	5320	810
433	20231124	130300	657677880	5330	5330	5330	5330	0
434	20231124	130200	657677880	5330	5330	5330	5330	0
435	20231124	130100	657677880	5330	5330	5330	5330	0
436	20231124	130000	657677880	5330	5330	5330	5330	0
437	20231124	125900	657677880	5330	5330	5330	5330	200
438	20231124	125800	656611880	5330	5330	5330	5330	0
439	20231124	125700	656611880	5330	5330	5330	5330	118
440	20231124	125600	655982940	5330	5330	5330	5330	0
441	20231124	125500	655982940	5330	5330	5330	5330	0
442	20231124	125400	655982940	5330	5330	5330	5330	190
443	20231124	125300	654970240	5330	5330	5330	5330	200
444	20231124	125200	653904240	5330	5330	5340	5330	145
445	20231124	125100	653131380	5340	5340	5340	5340	8
446	20231124	125000	653088660	5340	5340	5340	5340	3
447	20231124	124900	653072640	5330	5330	5330	5330	14
448	20231124	124800	652998020	5340	5340	5340	5340	0
449	20231124	124700	652998020	5340	5340	5340	5340	0
450	20231124	124600	652998020	5340	5330	5340	5330	1231
451	20231124	124500	646436720	5340	5340	5340	5330	102
452	20231124	124400	645893040	5340	5330	5340	5330	121
453	20231124	124300	645248100	5330	5340	5340	5330	121
454	20231124	124200	644603160	5340	5340	5340	5340	941
455	20231124	124100	639578220	5340	5340	5340	5340	0
456	20231124	124000	639578220	5340	5340	5340	5340	20
457	20231124	123900	639471420	5340	5340	5340	5340	50
458	20231124	123800	639204420	5340	5340	5340	5340	0
459	20231124	123700	639204420	5340	5340	5340	5340	0
460	20231124	123600	639204420	5340	5340	5340	5340	76
461	20231124	123500	638798580	5350	5350	5350	5350	0
462	20231124	123400	638798580	5350	5340	5350	5340	66
463	20231124	123300	638446130	5340	5350	5350	5340	216
464	20231124	123200	637292380	5350	5350	5350	5350	0
465	20231124	123100	637292380	5350	5350	5350	5350	0
466	20231124	123000	637292380	5350	5350	5350	5350	34
467	20231124	122900	637110480	5350	5340	5350	5340	128
468	20231124	122800	636426950	5340	5340	5340	5340	0
469	20231124	122700	636426950	5340	5350	5350	5340	14
470	20231124	122600	636352180	5340	5340	5340	5340	0
471	20231124	122500	636352180	5340	5350	5350	5340	1278
472	20231124	122400	629525390	5350	5350	5350	5350	0
473	20231124	122300	629525390	5350	5350	5350	5350	190
474	20231124	122200	628508890	5350	5350	5350	5350	0
475	20231124	122100	628508890	5350	5340	5350	5340	5
476	20231124	122000	628482180	5340	5340	5340	5340	1959
477	20231124	121900	618021120	5350	5350	5350	5350	65
478	20231124	121800	617673370	5350	5350	5350	5350	22
479	20231124	121700	617555670	5350	5350	5350	5350	1
480	20231124	121600	617550320	5350	5350	5350	5350	1005
481	20231124	121500	612173570	5350	5350	5350	5350	40
482	20231124	121400	611959570	5350	5350	5350	5350	0
483	20231124	121300	611959570	5350	5350	5350	5350	0
484	20231124	121200	611959570	5350	5350	5350	5350	3
485	20231124	121100	611943520	5350	5350	5350	5340	26
486	20231124	121000	611804620	5350	5350	5350	5350	105
487	20231124	120900	611242870	5350	5340	5350	5340	503
488	20231124	120800	608556820	5340	5340	5340	5340	491
489	20231124	120700	605934880	5340	5340	5340	5340	0
490	20231124	120600	605934880	5340	5340	5340	5320	322
491	20231124	120500	604221400	5320	5320	5340	5320	404
492	20231124	120400	602072080	5320	5330	5330	5320	300
493	20231124	120300	600476070	5340	5350	5350	5340	4
494	20231124	120200	600454700	5350	5350	5350	5350	4
495	20231124	120100	600433300	5320	5320	5320	5320	11
496	20231124	120000	600374780	5350	5350	5350	5350	100
497	20231124	115900	599839780	5350	5350	5350	5350	0
498	20231124	115800	599839780	5350	5350	5350	5350	168
499	20231124	115700	598940980	5350	5340	5350	5340	768
500	20231124	115600	594839850	5340	5340	5340	5340	30
501	20231124	115500	594679650	5350	5340	5350	5340	56
502	20231124	115400	594380600	5340	5340	5340	5340	23
503	20231124	115300	594257780	5340	5350	5350	5320	993
504	20231124	115200	588968480	5350	5340	5350	5340	2615
505	20231124	115100	575004320	5340	5340	5340	5340	0
506	20231124	115000	575004320	5340	5340	5340	5340	2
507	20231124	114900	574993640	5340	5340	5340	5340	16
508	20231124	114800	574908200	5340	5340	5340	5340	0
509	20231124	114700	574908200	5340	5340	5340	5340	0
510	20231124	114600	574908200	5340	5340	5340	5340	572
511	20231124	114500	571853720	5340	5340	5340	5340	0
512	20231124	114400	571853720	5340	5340	5340	5340	0
513	20231124	114300	571853720	5340	5340	5340	5340	0
514	20231124	114200	571853720	5340	5340	5340	5340	0
515	20231124	114100	571853720	5340	5340	5340	5340	0
516	20231124	114000	571853720	5340	5340	5340	5340	3
517	20231124	113900	571837700	5320	5320	5320	5320	0
518	20231124	113800	571837700	5320	5320	5320	5320	2000
519	20231124	113700	561197700	5320	5320	5320	5320	0
520	20231124	113600	561197700	5320	5320	5320	5320	639
521	20231124	113500	557798220	5340	5320	5340	5320	291
522	20231124	113400	556250080	5350	5350	5350	5350	0
523	20231124	113300	556250080	5350	5350	5350	5350	0
524	20231124	113200	556250080	5350	5350	5350	5350	3
525	20231124	113100	556234030	5350	5350	5350	5350	0
526	20231124	113000	556234030	5350	5330	5350	5330	583
527	20231124	112900	553126620	5350	5350	5350	5350	0
528	20231124	112800	553126620	5350	5350	5350	5350	0
529	20231124	112700	553126620	5350	5350	5350	5350	71
530	20231124	112600	552746770	5350	5340	5350	5340	121
531	20231124	112500	552100620	5340	5330	5340	5330	201
532	20231124	112400	551029280	5330	5330	5330	5330	2
533	20231124	112300	551018620	5330	5330	5330	5330	1516
534	20231124	112200	542938340	5330	5330	5330	5330	3
535	20231124	112100	542922350	5320	5320	5320	5320	2
536	20231124	112000	542911710	5330	5330	5330	5330	0
537	20231124	111900	542911710	5330	5330	5330	5330	30
538	20231124	111800	542751810	5330	5330	5330	5330	5
539	20231124	111700	542725160	5310	5320	5320	5310	5000
540	20231124	111600	516169040	5320	5330	5330	5320	4100
541	20231124	111500	494355830	5340	5340	5340	5340	1
542	20231124	111400	494350490	5330	5330	5330	5330	30
543	20231124	111300	494190590	5330	5330	5330	5330	10
544	20231124	111200	494137290	5330	5330	5330	5330	1
545	20231124	111100	494131960	5340	5340	5340	5340	418
546	20231124	111000	491899840	5350	5350	5350	5350	0
547	20231124	110900	491899840	5350	5350	5350	5350	0
548	20231124	110800	491899840	5350	5350	5350	5350	374
549	20231124	110700	489898940	5360	5360	5360	5360	0
550	20231124	110600	489898940	5360	5350	5360	5350	351
551	20231124	110500	488021060	5350	5360	5360	5350	18
552	20231124	110400	487924730	5360	5350	5360	5340	3531
553	20231124	110300	469044020	5360	5350	5360	5350	867
554	20231124	110200	464402380	5350	5350	5350	5350	5003
555	20231124	110100	437636330	5350	5350	5350	5350	5
556	20231124	110000	437609580	5350	5350	5350	5350	20
557	20231124	105900	437502580	5350	5350	5350	5350	3
558	20231124	105800	437486530	5350	5350	5350	5350	0
559	20231124	105700	437486530	5350	5350	5350	5350	637
560	20231124	105600	434078580	5350	5350	5350	5350	101
561	20231124	105500	433538230	5350	5350	5350	5350	10
562	20231124	105400	433484730	5340	5340	5340	5340	19
563	20231124	105300	433383270	5350	5340	5350	5340	107
564	20231124	105200	432811840	5340	5350	5350	5340	602
565	20231124	105100	429597150	5350	5350	5350	5350	7
566	20231124	105000	429559700	5350	5350	5350	5350	0
567	20231124	104900	429559700	5350	5350	5350	5350	0
568	20231124	104800	429559700	5350	5350	5350	5350	0
569	20231124	104700	429559700	5350	5350	5350	5350	25
570	20231124	104600	429425950	5350	5330	5350	5330	303
571	20231124	104500	427810920	5330	5330	5330	5330	1
572	20231124	104400	427805590	5330	5330	5330	5330	1
573	20231124	104300	427800260	5350	5350	5350	5340	410
574	20231124	104200	425610760	5350	5360	5360	5320	1871
575	20231124	104100	415640020	5350	5360	5360	5350	361
576	20231124	104000	413708570	5350	5360	5360	5350	1005
577	20231124	103900	408331770	5360	5360	5360	5350	35
578	20231124	103800	408144180	5360	5340	5360	5340	835
579	20231124	103700	403676900	5350	5350	5350	5350	0
580	20231124	103600	403676900	5350	5350	5350	5350	65
581	20231124	103500	403329150	5350	5350	5350	5350	3
582	20231124	103400	403313100	5350	5350	5350	5350	0
583	20231124	103300	403313100	5350	5340	5350	5340	36
584	20231124	103200	403120810	5350	5340	5350	5340	36
585	20231124	103100	402928510	5350	5340	5350	5340	1513
586	20231124	103000	394848960	5350	5350	5350	5350	50
587	20231124	102900	394581460	5360	5360	5360	5360	3
588	20231124	102800	394565380	5360	5360	5360	5360	0
589	20231124	102700	394565380	5360	5360	5360	5360	20
590	20231124	102600	394458180	5360	5340	5360	5340	21
591	20231124	102500	394345980	5330	5350	5360	5330	31
592	20231124	102400	394180330	5360	5360	5360	5360	3
593	20231124	102300	394164250	5330	5330	5330	5330	100
594	20231124	102200	393631250	5360	5330	5360	5330	62
595	20231124	102100	393299980	5360	5350	5360	5350	702
596	20231124	102000	389544170	5350	5350	5350	5350	2200
597	20231124	101900	377774170	5350	5350	5350	5350	1225
598	20231124	101800	371220420	5360	5360	5360	5350	6
599	20231124	101700	371188270	5360	5360	5360	5360	3
600	20231124	101600	371172190	5360	5360	5360	5350	821
601	20231124	101500	366779370	5360	5370	5370	5360	290
602	20231124	101400	365224960	5360	5360	5360	5350	5463
603	20231124	101300	335959490	5360	5340	5360	5340	4299
604	20231124	101200	312962890	5340	5340	5340	5340	2
605	20231124	101100	312952210	5340	5340	5340	5340	509
606	20231124	101000	310234150	5340	5350	5350	5340	512
607	20231124	100900	307499870	5350	5350	5350	5350	49
608	20231124	100800	307237720	5340	5340	5340	5340	1508
609	20231124	100700	299185000	5340	5330	5340	5330	414
610	20231124	100600	296978340	5330	5340	5340	5330	42
611	20231124	100500	296754280	5340	5330	5340	5330	1194
612	20231124	100400	290390150	5320	5320	5320	5320	10
613	20231124	100300	290336950	5330	5330	5330	5330	229
614	20231124	100200	289116380	5320	5330	5330	5320	170
615	20231124	100100	288211930	5310	5330	5330	5310	1132
616	20231124	100000	282190950	5320	5330	5330	5320	1631
617	20231124	095900	273512720	5310	5310	5310	5310	20
618	20231124	095800	273406520	5330	5330	5330	5330	1
619	20231124	095700	273401190	5330	5330	5330	5330	0
620	20231124	095600	273401190	5330	5330	5330	5310	743
621	20231124	095500	269454720	5330	5330	5330	5320	696
622	20231124	095400	265748370	5330	5340	5340	5300	10122
623	20231124	095300	211988590	5340	5340	5340	5340	1
624	20231124	095200	211983250	5340	5340	5350	5340	865
625	20231124	095100	207364050	5340	5340	5340	5340	0
626	20231124	095000	207364050	5340	5340	5340	5340	5
627	20231124	094900	207337350	5340	5340	5340	5340	28
628	20231124	094800	207187830	5340	5340	5340	5320	1979
629	20231124	094700	196645620	5340	5340	5340	5340	33
630	20231124	094600	196469400	5340	5350	5350	5340	1374
631	20231124	094500	189131920	5350	5350	5350	5350	212
632	20231124	094400	187997720	5360	5360	5360	5360	0
633	20231124	094300	187997720	5360	5360	5360	5360	10
634	20231124	094200	187944120	5360	5360	5360	5360	475
635	20231124	094100	185398120	5360	5360	5360	5360	594
636	20231124	094000	182214280	5360	5360	5360	5360	3
637	20231124	093900	182198200	5360	5360	5360	5350	429
638	20231124	093800	179902760	5370	5370	5370	5370	0
639	20231124	093700	179902760	5370	5370	5370	5370	54
640	20231124	093600	179612780	5370	5350	5370	5350	4223
641	20231124	093500	156992640	5350	5350	5350	5320	582
642	20231124	093400	153893730	5350	5350	5350	5330	244
643	20231124	093300	152593170	5340	5340	5340	5330	1453
644	20231124	093200	144845150	5350	5340	5350	5340	101
645	20231124	093100	144305800	5350	5350	5350	5350	11
646	20231124	093000	144246950	5350	5350	5350	5340	44
647	20231124	092900	144011570	5350	5350	5350	5350	200
648	20231124	092800	142941570	5350	5350	5350	5350	2959
649	20231124	092700	127110920	5360	5350	5360	5350	1126
650	20231124	092600	121086760	5360	5360	5360	5360	120
651	20231124	092500	120443560	5360	5360	5360	5360	10
652	20231124	092400	120389960	5360	5360	5360	5360	50
653	20231124	092300	120121960	5360	5350	5360	5340	2301
654	20231124	092200	107793400	5340	5350	5360	5340	356
655	20231124	092100	105890960	5360	5350	5360	5350	102
656	20231124	092000	105345240	5350	5360	5360	5350	470
657	20231124	091900	102830280	5350	5350	5360	5350	245
658	20231124	091800	101519440	5360	5360	5360	5360	54
659	20231124	091700	101230000	5360	5360	5360	5360	100
660	20231124	091600	100694000	5360	5340	5360	5330	5245
661	20231124	091500	72682810	5350	5350	5350	5350	120
662	20231124	091400	72040810	5350	5350	5350	5350	94
663	20231124	091300	71537910	5350	5320	5350	5310	2476
664	20231124	091200	58359330	5320	5330	5330	5320	1082
665	20231124	091100	52592280	5330	5330	5330	5330	83
666	20231124	091000	52149890	5330	5330	5330	5330	0
667	20231124	090900	52149890	5330	5320	5330	5320	87
668	20231124	090800	51686780	5320	5310	5330	5310	2817
669	20231124	090700	36714300	5320	5320	5320	5310	113
670	20231124	090600	36114210	5320	5320	5320	5320	15
671	20231124	090500	36034410	5320	5320	5320	5310	155
672	20231124	090400	35211210	5320	5310	5320	5310	275
673	20231124	090300	33750490	5310	5300	5320	5290	1877
674	20231124	090200	23790680	5290	5320	5320	5290	355
675	20231124	090100	21909080	5320	5330	5330	5290	47
676	20231124	090000	21660130	5290	5290	5330	5290	3890