KissMeData/089850/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	195700	486648350	16980	16980	16980	16980	1302
3	20231124	195600	486648350	16980	16980	16980	16980	0
4	20231124	195500	486648350	16980	16980	16980	16980	0
5	20231124	195400	486648350	16980	16980	16980	16980	0
6	20231124	195300	486648350	16980	16980	16980	16980	0
7	20231124	195200	486648350	16980	16980	16980	16980	0
8	20231124	195100	486648350	16980	16980	16980	16980	0
9	20231124	195000	486648350	16980	16980	16980	16980	0
10	20231124	194900	486648350	16980	16980	16980	16980	0
11	20231124	194800	486648350	16980	16980	16980	16980	0
12	20231124	194700	486648350	16980	16980	16980	16980	0
13	20231124	194600	486648350	16980	16980	16980	16980	0
14	20231124	194500	486648350	16980	16980	16980	16980	0
15	20231124	194400	486648350	16980	16980	16980	16980	0
16	20231124	194300	486648350	16980	16980	16980	16980	0
17	20231124	194200	486648350	16980	16980	16980	16980	0
18	20231124	194100	486648350	16980	16980	16980	16980	0
19	20231124	194000	486648350	16980	16980	16980	16980	0
20	20231124	193900	486648350	16980	16980	16980	16980	0
21	20231124	193800	486648350	16980	16980	16980	16980	0
22	20231124	193700	486648350	16980	16980	16980	16980	0
23	20231124	193600	486648350	16980	16980	16980	16980	0
24	20231124	193500	486648350	16980	16980	16980	16980	0
25	20231124	193400	486648350	16980	16980	16980	16980	0
26	20231124	193300	486648350	16980	16980	16980	16980	0
27	20231124	193200	486648350	16980	16980	16980	16980	0
28	20231124	193100	486648350	16980	16980	16980	16980	0
29	20231124	193000	486648350	16980	16980	16980	16980	0
30	20231124	192900	486648350	16980	16980	16980	16980	0
31	20231124	192800	486648350	16980	16980	16980	16980	0
32	20231124	192700	486648350	16980	16980	16980	16980	1302
33	20231124	192600	486648350	16980	16980	16980	16980	0
34	20231124	192500	486648350	16980	16980	16980	16980	0
35	20231124	192400	486648350	16980	16980	16980	16980	0
36	20231124	192300	486648350	16980	16980	16980	16980	0
37	20231124	192200	486648350	16980	16980	16980	16980	0
38	20231124	192100	486648350	16980	16980	16980	16980	0
39	20231124	192000	486648350	16980	16980	16980	16980	0
40	20231124	191900	486648350	16980	16980	16980	16980	0
41	20231124	191800	486648350	16980	16980	16980	16980	0
42	20231124	191700	486648350	16980	16980	16980	16980	0
43	20231124	191600	486648350	16980	16980	16980	16980	0
44	20231124	191500	486648350	16980	16980	16980	16980	0
45	20231124	191400	486648350	16980	16980	16980	16980	0
46	20231124	191300	486648350	16980	16980	16980	16980	0
47	20231124	191200	486648350	16980	16980	16980	16980	0
48	20231124	191100	486648350	16980	16980	16980	16980	0
49	20231124	191000	486648350	16980	16980	16980	16980	0
50	20231124	190900	486648350	16980	16980	16980	16980	0
51	20231124	190800	486648350	16980	16980	16980	16980	0
52	20231124	190700	486648350	16980	16980	16980	16980	0
53	20231124	190600	486648350	16980	16980	16980	16980	0
54	20231124	190500	486648350	16980	16980	16980	16980	0
55	20231124	190400	486648350	16980	16980	16980	16980	0
56	20231124	190300	486648350	16980	16980	16980	16980	0
57	20231124	190200	486648350	16980	16980	16980	16980	0
58	20231124	190100	486648350	16980	16980	16980	16980	0
59	20231124	190000	486648350	16980	16980	16980	16980	0
60	20231124	185900	486648350	16980	16980	16980	16980	0
61	20231124	185800	486648350	16980	16980	16980	16980	0
62	20231124	185700	486648350	16980	16980	16980	16980	1302
63	20231124	185600	486648350	16980	16980	16980	16980	0
64	20231124	185500	486648350	16980	16980	16980	16980	0
65	20231124	185400	486648350	16980	16980	16980	16980	0
66	20231124	185300	486648350	16980	16980	16980	16980	0
67	20231124	185200	486648350	16980	16980	16980	16980	0
68	20231124	185100	486648350	16980	16980	16980	16980	0
69	20231124	185000	486648350	16980	16980	16980	16980	0
70	20231124	184900	486648350	16980	16980	16980	16980	0
71	20231124	184800	486648350	16980	16980	16980	16980	0
72	20231124	184700	486648350	16980	16980	16980	16980	0
73	20231124	184600	486648350	16980	16980	16980	16980	0
74	20231124	184500	486648350	16980	16980	16980	16980	0
75	20231124	184400	486648350	16980	16980	16980	16980	0
76	20231124	184300	486648350	16980	16980	16980	16980	0
77	20231124	184200	486648350	16980	16980	16980	16980	0
78	20231124	184100	486648350	16980	16980	16980	16980	0
79	20231124	184000	486648350	16980	16980	16980	16980	0
80	20231124	183900	486648350	16980	16980	16980	16980	0
81	20231124	183800	486648350	16980	16980	16980	16980	0
82	20231124	183700	486648350	16980	16980	16980	16980	0
83	20231124	183600	486648350	16980	16980	16980	16980	0
84	20231124	183500	486648350	16980	16980	16980	16980	0
85	20231124	183400	486648350	16980	16980	16980	16980	0
86	20231124	183300	486648350	16980	16980	16980	16980	0
87	20231124	183200	486648350	16980	16980	16980	16980	0
88	20231124	183100	486648350	16980	16980	16980	16980	0
89	20231124	183000	486648350	16980	16980	16980	16980	0
90	20231124	182900	486648350	16980	16980	16980	16980	0
91	20231124	182800	486648350	16980	16980	16980	16980	0
92	20231124	182700	486648350	16980	16980	16980	16980	1302
93	20231124	182600	486648350	16980	16980	16980	16980	0
94	20231124	182500	486648350	16980	16980	16980	16980	0
95	20231124	182400	486648350	16980	16980	16980	16980	0
96	20231124	182300	486648350	16980	16980	16980	16980	0
97	20231124	182200	486648350	16980	16980	16980	16980	0
98	20231124	182100	486648350	16980	16980	16980	16980	0
99	20231124	182000	486648350	16980	16980	16980	16980	0
100	20231124	181900	486648350	16980	16980	16980	16980	0
101	20231124	181800	486648350	16980	16980	16980	16980	0
102	20231124	181700	486648350	16980	16980	16980	16980	0
103	20231124	181600	486648350	16980	16980	16980	16980	0
104	20231124	181500	486648350	16980	16980	16980	16980	0
105	20231124	181400	486648350	16980	16980	16980	16980	0
106	20231124	181300	486648350	16980	16980	16980	16980	0
107	20231124	181200	486648350	16980	16980	16980	16980	0
108	20231124	181100	486648350	16980	16980	16980	16980	0
109	20231124	181000	486648350	16980	16980	16980	16980	0
110	20231124	180900	486648350	16980	16980	16980	16980	0
111	20231124	180800	486648350	16980	16980	16980	16980	0
112	20231124	180700	486648350	16980	16980	16980	16980	0
113	20231124	180600	486648350	16980	16980	16980	16980	0
114	20231124	180500	486648350	16980	16980	16980	16980	0
115	20231124	180400	486648350	16980	16980	16980	16980	0
116	20231124	180300	486648350	16980	16980	16980	16980	0
117	20231124	180200	486648350	16980	16980	16980	16980	0
118	20231124	180100	486648350	16980	16980	16980	16980	0
119	20231124	180000	486648350	16980	16980	16980	16980	0
120	20231124	175900	486648350	16980	16980	16980	16980	0
121	20231124	175800	486648350	16980	16980	16980	16980	0
122	20231124	175700	486648350	16980	16980	16980	16980	1302
123	20231124	175600	486648350	16980	16980	16980	16980	0
124	20231124	175500	486648350	16980	16980	16980	16980	0
125	20231124	175400	486648350	16980	16980	16980	16980	0
126	20231124	175300	486648350	16980	16980	16980	16980	0
127	20231124	175200	486648350	16980	16980	16980	16980	0
128	20231124	175100	486648350	16980	16980	16980	16980	0
129	20231124	175000	486648350	16980	16980	16980	16980	0
130	20231124	174900	486648350	16980	16980	16980	16980	0
131	20231124	174800	486648350	16980	16980	16980	16980	0
132	20231124	174700	486648350	16980	16980	16980	16980	0
133	20231124	174600	486648350	16980	16980	16980	16980	0
134	20231124	174500	486648350	16980	16980	16980	16980	0
135	20231124	174400	486648350	16980	16980	16980	16980	0
136	20231124	174300	486648350	16980	16980	16980	16980	0
137	20231124	174200	486648350	16980	16980	16980	16980	0
138	20231124	174100	486648350	16980	16980	16980	16980	0
139	20231124	174000	486648350	16980	16980	16980	16980	0
140	20231124	173900	486648350	16980	16980	16980	16980	0
141	20231124	173800	486648350	16980	16980	16980	16980	0
142	20231124	173700	486648350	16980	16980	16980	16980	0
143	20231124	173600	486648350	16980	16980	16980	16980	0
144	20231124	173500	486648350	16980	16980	16980	16980	0
145	20231124	173400	486648350	16980	16980	16980	16980	0
146	20231124	173300	486648350	16980	16980	16980	16980	0
147	20231124	173200	486648350	16980	16980	16980	16980	0
148	20231124	173100	486648350	16980	16980	16980	16980	0
149	20231124	173000	486648350	16980	16980	16980	16980	0
150	20231124	172900	486648350	16980	16980	16980	16980	0
151	20231124	172800	486648350	16980	16980	16980	16980	0
152	20231124	172700	486648350	16980	16980	16980	16980	1302
153	20231124	172600	486648350	16980	16980	16980	16980	0
154	20231124	172500	486648350	16980	16980	16980	16980	0
155	20231124	172400	486648350	16980	16980	16980	16980	0
156	20231124	172300	486648350	16980	16980	16980	16980	0
157	20231124	172200	486648350	16980	16980	16980	16980	0
158	20231124	172100	486648350	16980	16980	16980	16980	0
159	20231124	172000	486648350	16980	16980	16980	16980	0
160	20231124	171900	486648350	16980	16980	16980	16980	0
161	20231124	171800	486648350	16980	16980	16980	16980	0
162	20231124	171700	486648350	16980	16980	16980	16980	0
163	20231124	171600	486648350	16980	16980	16980	16980	0
164	20231124	171500	486648350	16980	16980	16980	16980	0
165	20231124	171400	486648350	16980	16980	16980	16980	0
166	20231124	171300	486648350	16980	16980	16980	16980	0
167	20231124	171200	486648350	16980	16980	16980	16980	0
168	20231124	171100	486648350	16980	16980	16980	16980	0
169	20231124	171000	486648350	16980	16980	16980	16980	0
170	20231124	170900	486648350	16980	16980	16980	16980	0
171	20231124	170800	486648350	16980	16980	16980	16980	0
172	20231124	170700	486648350	16980	16980	16980	16980	0
173	20231124	170600	486648350	16980	16980	16980	16980	0
174	20231124	170500	486648350	16980	16980	16980	16980	0
175	20231124	170400	486648350	16980	16980	16980	16980	0
176	20231124	170300	486648350	16980	16980	16980	16980	0
177	20231124	170200	486648350	16980	16980	16980	16980	0
178	20231124	170100	486648350	16980	16980	16980	16980	0
179	20231124	170000	486648350	16980	16980	16980	16980	0
180	20231124	165900	486648350	16980	16980	16980	16980	0
181	20231124	165800	486648350	16980	16980	16980	16980	0
182	20231124	165700	486648350	16980	16980	16980	16980	1302
183	20231124	165600	486648350	16980	16980	16980	16980	0
184	20231124	165500	486648350	16980	16980	16980	16980	0
185	20231124	165400	486648350	16980	16980	16980	16980	0
186	20231124	165300	486648350	16980	16980	16980	16980	0
187	20231124	165200	486648350	16980	16980	16980	16980	0
188	20231124	165100	486648350	16980	16980	16980	16980	0
189	20231124	165000	486648350	16980	16980	16980	16980	0
190	20231124	164900	486648350	16980	16980	16980	16980	0
191	20231124	164800	486648350	16980	16980	16980	16980	0
192	20231124	164700	486648350	16980	16980	16980	16980	0
193	20231124	164600	486648350	16980	16980	16980	16980	0
194	20231124	164500	486648350	16980	16980	16980	16980	0
195	20231124	164400	486648350	16980	16980	16980	16980	0
196	20231124	164300	486648350	16980	16980	16980	16980	0
197	20231124	164200	486648350	16980	16980	16980	16980	0
198	20231124	164100	486648350	16980	16980	16980	16980	0
199	20231124	164000	486648350	16980	16980	16980	16980	0
200	20231124	163900	486648350	16980	16980	16980	16980	0
201	20231124	163800	486648350	16980	16980	16980	16980	0
202	20231124	163700	486648350	16980	16980	16980	16980	0
203	20231124	163600	486648350	16980	16980	16980	16980	0
204	20231124	163500	486648350	16980	16980	16980	16980	0
205	20231124	163400	486648350	16980	16980	16980	16980	0
206	20231124	163300	486648350	16980	16980	16980	16980	0
207	20231124	163200	486648350	16980	16980	16980	16980	0
208	20231124	163100	486648350	16980	16980	16980	16980	0
209	20231124	163000	486648350	16980	16980	16980	16980	0
210	20231124	162900	486648350	16980	16980	16980	16980	0
211	20231124	162800	486648350	16980	16980	16980	16980	0
212	20231124	162700	486648350	16980	16980	16980	16980	1302
213	20231124	162600	486648350	16980	16980	16980	16980	0
214	20231124	162500	486648350	16980	16980	16980	16980	0
215	20231124	162400	486648350	16980	16980	16980	16980	0
216	20231124	162300	486648350	16980	16980	16980	16980	0
217	20231124	162200	486648350	16980	16980	16980	16980	0
218	20231124	162100	486648350	16980	16980	16980	16980	0
219	20231124	162000	486648350	16980	16980	16980	16980	0
220	20231124	161900	486648350	16980	16980	16980	16980	0
221	20231124	161800	486648350	16980	16980	16980	16980	0
222	20231124	161700	486648350	16980	16980	16980	16980	0
223	20231124	161600	486648350	16980	16980	16980	16980	0
224	20231124	161500	486648350	16980	16980	16980	16980	0
225	20231124	161400	486648350	16980	16980	16980	16980	0
226	20231124	161300	486648350	16980	16980	16980	16980	0
227	20231124	161200	486648350	16980	16980	16980	16980	0
228	20231124	161100	486648350	16980	16980	16980	16980	0
229	20231124	161000	486648350	16980	16980	16980	16980	0
230	20231124	160900	486648350	16980	16980	16980	16980	0
231	20231124	160800	486648350	16980	16980	16980	16980	0
232	20231124	160700	486648350	16980	16980	16980	16980	0
233	20231124	160600	486648350	16980	16980	16980	16980	0
234	20231124	160500	486648350	16980	16980	16980	16980	0
235	20231124	160400	486648350	16980	16980	16980	16980	0
236	20231124	160300	486648350	16980	16980	16980	16980	0
237	20231124	160200	486648350	16980	16980	16980	16980	0
238	20231124	160100	486648350	16980	16980	16980	16980	0
239	20231124	160000	486648350	16980	16980	16980	16980	0
240	20231124	155900	486648350	16980	16980	16980	16980	0
241	20231124	155800	486648350	16980	16980	16980	16980	0
242	20231124	155700	486648350	16980	16980	16980	16980	1302
243	20231124	155600	486648350	16980	16980	16980	16980	0
244	20231124	155500	486648350	16980	16980	16980	16980	0
245	20231124	155400	486648350	16980	16980	16980	16980	0
246	20231124	155300	486648350	16980	16980	16980	16980	0
247	20231124	155200	486648350	16980	16980	16980	16980	0
248	20231124	155100	486648350	16980	16980	16980	16980	0
249	20231124	155000	486648350	16980	16980	16980	16980	0
250	20231124	154900	486648350	16980	16980	16980	16980	0
251	20231124	154800	486648350	16980	16980	16980	16980	0
252	20231124	154700	486648350	16980	16980	16980	16980	0
253	20231124	154600	486648350	16980	16980	16980	16980	0
254	20231124	154500	486648350	16980	16980	16980	16980	0
255	20231124	154400	486648350	16980	16980	16980	16980	0
256	20231124	154300	486648350	16980	16980	16980	16980	0
257	20231124	154200	486648350	16980	16980	16980	16980	0
258	20231124	154100	486648350	16980	16980	16980	16980	0
259	20231124	154000	486648350	16980	16980	16980	16980	0
260	20231124	153900	486648350	16980	16980	16980	16980	0
261	20231124	153800	486648350	16980	16980	16980	16980	0
262	20231124	153700	486648350	16980	16980	16980	16980	0
263	20231124	153600	486648350	16980	16980	16980	16980	0
264	20231124	153500	486648350	16980	16980	16980	16980	0
265	20231124	153400	486648350	16980	16980	16980	16980	0
266	20231124	153300	486648350	16980	16980	16980	16980	0
267	20231124	153200	486648350	16980	16980	16980	16980	0
268	20231124	153100	486648350	16980	16980	16980	16980	0
269	20231124	153000	486648350	16980	16980	16980	16980	1302
270	20231124	152900	464540390	16980	16980	16980	16980	0
271	20231124	152800	464540390	16980	16980	16980	16980	0
272	20231124	152700	464540390	16980	16980	16980	16980	0
273	20231124	152600	464540390	16980	16980	16980	16980	0
274	20231124	152500	464540390	16980	16980	16980	16980	0
275	20231124	152400	464540390	16980	16980	16980	16980	0
276	20231124	152300	464540390	16980	16980	16980	16980	0
277	20231124	152200	464540390	16980	16980	16980	16980	0
278	20231124	152100	464540390	16980	16980	16980	16980	0
279	20231124	152000	464540390	16980	16980	16980	16980	0
280	20231124	151900	464540390	16980	16980	16980	16980	16
281	20231124	151800	464268710	16930	16980	16990	16930	31
282	20231124	151700	463743170	17000	16930	17000	16930	35
283	20231124	151600	463150550	16990	17000	17020	16990	364
284	20231124	151500	456961570	16950	16950	16950	16950	17
285	20231124	151400	456673420	17050	16850	17050	16850	402
286	20231124	151300	449845230	16850	16850	16850	16850	0
287	20231124	151200	449845230	16850	16810	16850	16810	542
288	20231124	151100	440734170	16810	16810	16810	16810	201
289	20231124	151000	437355360	16810	16810	16820	16810	409
290	20231124	150900	430479570	16810	16810	16820	16810	46
291	20231124	150800	429706260	16810	16820	16820	16810	52
292	20231124	150700	428831790	16820	16820	16820	16820	0
293	20231124	150600	428831790	16820	16820	16820	16820	1
294	20231124	150500	428814970	16820	16840	16840	16820	140
295	20231124	150400	426459980	16850	16850	16850	16850	0
296	20231124	150300	426459980	16850	16850	16850	16850	0
297	20231124	150200	426459980	16850	16850	16850	16850	1
298	20231124	150100	426443130	16850	16850	16850	16850	10
299	20231124	150000	426274630	16850	16850	16850	16850	36
300	20231124	145900	425668030	16850	16850	16850	16850	33
301	20231124	145800	425111980	16850	16850	16850	16850	9
302	20231124	145700	424960330	16850	16850	16850	16850	0
303	20231124	145600	424960330	16850	16850	16850	16850	28
304	20231124	145500	424488530	16820	16820	16820	16820	0
305	20231124	145400	424488530	16820	16820	16820	16820	0
306	20231124	145300	424488530	16820	16820	16820	16820	0
307	20231124	145200	424488530	16820	16820	16820	16820	0
308	20231124	145100	424488530	16820	16850	16850	16820	375
309	20231124	145000	418176700	16840	16840	16840	16840	0
310	20231124	144900	418176700	16840	16840	16840	16840	1
311	20231124	144800	418159860	16830	16860	16860	16830	36
312	20231124	144700	417553150	16830	16830	16830	16830	0
313	20231124	144600	417553150	16830	16830	16830	16830	0
314	20231124	144500	417553150	16830	16850	16850	16830	32
315	20231124	144400	417014030	16850	16850	16850	16850	0
316	20231124	144300	417014030	16850	16850	16850	16850	45
317	20231124	144200	416255780	16860	16860	16860	16860	25
318	20231124	144100	415834280	16870	16850	16870	16850	218
319	20231124	144000	412157950	16860	16860	16860	16860	0
320	20231124	143900	412157950	16860	16860	16860	16860	37
321	20231124	143800	411534130	16860	16870	16870	16860	3
322	20231124	143700	411483530	16870	16870	16870	16870	0
323	20231124	143600	411483530	16870	16870	16870	16870	24
324	20231124	143500	411078650	16870	16870	16870	16870	0
325	20231124	143400	411078650	16870	16870	16870	16870	32
326	20231124	143300	410538810	16870	16880	16880	16870	15
327	20231124	143200	410285750	16880	16880	16880	16880	2
328	20231124	143100	410251990	16880	16880	16880	16880	0
329	20231124	143000	410251990	16880	16870	16880	16870	88
330	20231124	142900	408767200	16850	16850	16850	16850	0
331	20231124	142800	408767200	16850	16850	16850	16850	0
332	20231124	142700	408767200	16850	16850	16850	16850	0
333	20231124	142600	408767200	16850	16850	16850	16850	0
334	20231124	142500	408767200	16850	16850	16850	16850	9
335	20231124	142400	408615550	16790	16790	16790	16790	0
336	20231124	142300	408615550	16790	16790	16790	16790	0
337	20231124	142200	408615550	16790	16800	16800	16790	251
338	20231124	142100	404401230	16790	16900	16900	16790	1315
339	20231124	142000	382278190	16820	16820	16820	16820	0
340	20231124	141900	382278190	16820	16820	16820	16820	0
341	20231124	141800	382278190	16820	16890	16890	16820	14
342	20231124	141700	382041870	16940	16940	16940	16940	0
343	20231124	141600	382041870	16940	16870	16940	16870	1034
344	20231124	141500	364589360	16870	16870	16870	16870	2
345	20231124	141400	364555620	16870	16870	16870	16870	7
346	20231124	141300	364437530	16870	16870	16870	16870	26
347	20231124	141200	363998910	16870	16870	16870	16870	2
348	20231124	141100	363965170	16870	16870	16870	16870	0
349	20231124	141000	363965170	16870	16870	16870	16870	29
350	20231124	140900	363475940	16870	16870	16870	16870	16
351	20231124	140800	363206020	16880	16880	16880	16880	2
352	20231124	140700	363172260	16880	16880	16880	16880	31
353	20231124	140600	362648980	16880	16880	16880	16880	0
354	20231124	140500	362648980	16880	16880	16880	16880	32
355	20231124	140400	362108820	16880	16880	16880	16880	3
356	20231124	140300	362058180	16860	16860	16860	16860	14
357	20231124	140200	361822140	16860	16860	16860	16860	0
358	20231124	140100	361822140	16860	16860	16860	16860	0
359	20231124	140000	361822140	16860	16860	16860	16860	37
360	20231124	135900	361198320	16820	16820	16820	16820	0
361	20231124	135800	361198320	16820	16820	16820	16820	33
362	20231124	135700	360643260	16820	16830	16830	16820	266
363	20231124	135600	356169080	16830	16840	16840	16820	456
364	20231124	135500	348494460	16830	16870	16870	16830	1424
365	20231124	135400	324502780	16870	16880	16880	16870	9
366	20231124	135300	324350870	16880	16890	16890	16880	31
367	20231124	135200	323827290	16880	16880	16880	16880	0
368	20231124	135100	323827290	16880	16880	16880	16880	0
369	20231124	135000	323827290	16880	16890	16890	16880	23
370	20231124	134900	323438830	16880	16880	16880	16880	1
371	20231124	134800	323421950	16890	16920	16920	16890	16
372	20231124	134700	323151350	16930	16930	16930	16930	32
373	20231124	134600	322609590	16910	16910	16910	16910	1
374	20231124	134500	322592680	16910	16910	16910	16910	1
375	20231124	134400	322575770	16910	16920	16920	16910	27
376	20231124	134300	322118940	16910	16910	16910	16910	2
377	20231124	134200	322085120	16910	16910	16910	16910	1
378	20231124	134100	322068210	16910	16920	16920	16910	53
379	20231124	134000	321171460	16860	16860	16860	16860	0
380	20231124	133900	321171460	16860	16860	16860	16860	0
381	20231124	133800	321171460	16860	16910	16910	16860	26
382	20231124	133700	320732470	16900	16900	16900	16900	1
383	20231124	133600	320715570	16900	16910	16910	16900	42
384	20231124	133500	320005360	16900	16900	16900	16900	2
385	20231124	133400	319971560	16890	16890	16890	16890	0
386	20231124	133300	319971560	16890	16880	16890	16880	15
387	20231124	133200	319718350	16930	16930	16930	16930	0
388	20231124	133100	319718350	16930	16880	16930	16880	31
389	20231124	133000	319195020	16860	16860	16860	16860	0
390	20231124	132900	319195020	16860	16910	16940	16860	41
391	20231124	132800	318501880	16950	16910	16950	16910	12
392	20231124	132700	318298520	16910	16920	16920	16910	40
393	20231124	132600	317622110	16920	16920	16920	16920	0
394	20231124	132500	317622110	16920	16930	16950	16920	103
395	20231124	132400	315876330	16930	16950	16950	16930	116
396	20231124	132300	313912090	16960	16960	16960	16960	0
397	20231124	132200	313912090	16960	16960	16960	16960	0
398	20231124	132100	313912090	16960	16960	16960	16960	23
399	20231124	132000	313522010	16930	16930	16930	16930	0
400	20231124	131900	313522010	16930	16930	16930	16930	0
401	20231124	131800	313522010	16930	16950	16950	16910	40
402	20231124	131700	312844950	16960	16960	16960	16960	2
403	20231124	131600	312811030	16960	16960	16960	16960	1
404	20231124	131500	312794070	16960	16960	16960	16960	57
405	20231124	131400	311827350	16950	16950	16950	16950	1
406	20231124	131300	311810400	16910	16910	16910	16910	0
407	20231124	131200	311810400	16910	16910	16910	16910	0
408	20231124	131100	311810400	16910	16910	16910	16910	0
409	20231124	131000	311810400	16910	16910	16910	16910	105
410	20231124	130900	310034850	16910	16910	16910	16910	4
411	20231124	130800	309967210	16910	16910	16910	16910	3
412	20231124	130700	309916480	16910	16910	16910	16910	30
413	20231124	130600	309409180	16910	16910	16910	16910	1
414	20231124	130500	309392270	16910	16910	16910	16910	4
415	20231124	130400	309324630	16910	16910	16910	16910	25
416	20231124	130300	308901880	16900	16900	16900	16900	14
417	20231124	130200	308665280	16910	16910	16910	16910	0
418	20231124	130100	308665280	16910	16910	16910	16910	29
419	20231124	130000	308174890	16910	16910	16910	16910	4
420	20231124	125900	308107250	16910	16910	16910	16910	0
421	20231124	125800	308107250	16910	16910	16910	16910	23
422	20231124	125700	307718320	16900	16900	16900	16900	10
423	20231124	125600	307549320	16860	16860	16860	16860	0
424	20231124	125500	307549320	16860	16860	16860	16860	0
425	20231124	125400	307549320	16860	16860	16860	16860	0
426	20231124	125300	307549320	16860	16860	16860	16860	0
427	20231124	125200	307549320	16860	16860	16860	16860	60
428	20231124	125100	306537720	16860	16860	16860	16860	67
429	20231124	125000	305408100	16860	16880	16880	16860	82
430	20231124	124900	304024560	16860	16870	16870	16860	150
431	20231124	124800	301495530	16860	16870	16870	16860	280
432	20231124	124700	296773590	16900	16960	16960	16900	933
433	20231124	124600	281001270	16960	16970	16970	16960	7
434	20231124	124500	280882510	16980	16980	16980	16980	0
435	20231124	124400	280882510	16980	16980	16980	16980	29
436	20231124	124300	280390090	17000	17000	17000	17000	0
437	20231124	124200	280390090	17000	17000	17000	17000	1
438	20231124	124100	280373090	17010	17010	17010	17010	26
439	20231124	124000	279930830	17010	17010	17010	17010	0
440	20231124	123900	279930830	17010	17010	17010	17010	0
441	20231124	123800	279930830	17010	17010	17010	17010	31
442	20231124	123700	279403520	17010	17010	17010	17010	412
443	20231124	123600	272395400	17020	17020	17020	17020	0
444	20231124	123500	272395400	17020	17020	17020	17020	21
445	20231124	123400	272037980	17010	17010	17010	17010	0
446	20231124	123300	272037980	17010	17040	17040	17010	101
447	20231124	123200	270319750	17050	17050	17050	17050	27
448	20231124	123100	269859400	17050	17050	17050	17050	1
449	20231124	123000	269842350	17050	17050	17050	17050	1
450	20231124	122900	269825300	17050	17050	17050	17050	26
451	20231124	122800	269382000	17050	17050	17050	17050	1
452	20231124	122700	269364950	17050	17050	17050	17050	0
453	20231124	122600	269364950	17050	17050	17050	17050	32
454	20231124	122500	268819350	17050	17050	17050	17050	1
455	20231124	122400	268802300	17050	17050	17050	17050	24
456	20231124	122300	268393100	17050	17050	17050	17050	0
457	20231124	122200	268393100	17050	17050	17050	17050	0
458	20231124	122100	268393100	17050	17050	17050	17050	26
459	20231124	122000	267949800	17040	17050	17050	17040	12
460	20231124	121900	267745210	17050	17040	17050	17040	21
461	20231124	121800	267387360	17020	17070	17070	17020	14
462	20231124	121700	267148890	17090	17090	17090	17090	0
463	20231124	121600	267148890	17090	17090	17090	17090	0
464	20231124	121500	267148890	17090	17090	17090	17090	48
465	20231124	121400	266328570	17080	17110	17110	17080	13
466	20231124	121300	266106410	17110	17110	17110	17110	10
467	20231124	121200	265935310	17090	17090	17090	17090	0
468	20231124	121100	265935310	17090	17090	17090	17090	102
469	20231124	121000	264192130	17090	17080	17090	17080	15
470	20231124	120900	263935800	17060	17060	17060	17060	0
471	20231124	120800	263935800	17060	17060	17060	17060	0
472	20231124	120700	263935800	17060	17060	17060	17060	0
473	20231124	120600	263935800	17060	17060	17060	17060	5
474	20231124	120500	263850500	17060	17060	17060	17060	133
475	20231124	120400	261581520	17060	17060	17060	17060	137
476	20231124	120300	259244300	17060	17040	17060	17040	28
477	20231124	120200	258766940	17060	17060	17060	17060	4
478	20231124	120100	258698700	17050	17050	17050	17050	326
479	20231124	120000	253140400	17040	17040	17040	17040	202
480	20231124	115900	249698320	17030	17030	17030	17030	224
481	20231124	115800	245883600	17030	17030	17030	17030	35
482	20231124	115700	245287550	17020	17020	17020	17020	0
483	20231124	115600	245287550	17020	17020	17020	17020	0
484	20231124	115500	245287550	17020	17020	17020	17020	5
485	20231124	115400	245202450	17020	17010	17020	17000	524
486	20231124	115300	236289150	17010	17010	17010	17010	3
487	20231124	115200	236238120	17010	17010	17010	17010	27
488	20231124	115100	235778850	17010	17010	17010	17010	25
489	20231124	115000	235353600	17010	17020	17020	17010	24
490	20231124	114900	234945350	17010	17000	17010	17000	41
491	20231124	114800	234248240	17000	16970	17000	16970	437
492	20231124	114700	226821680	16980	16980	16980	16980	0
493	20231124	114600	226821680	16980	16980	16980	16980	0
494	20231124	114500	226821680	16980	16980	16980	16980	185
495	20231124	114400	223680380	16980	16970	16980	16970	383
496	20231124	114300	217180520	16970	16970	16970	16970	25
497	20231124	114200	216756270	16960	16950	16960	16950	816
498	20231124	114100	202922540	16950	16950	16950	16950	0
499	20231124	114000	202922540	16950	16950	16950	16950	27
500	20231124	113900	202464890	16940	16940	16940	16940	0
501	20231124	113800	202464890	16940	16940	16940	16940	10
502	20231124	113700	202295490	16930	16930	16930	16930	20
503	20231124	113600	201956890	16950	16950	16950	16950	10
504	20231124	113500	201787390	16950	16950	16950	16950	16
505	20231124	113400	201516190	16930	16930	16930	16930	0
506	20231124	113300	201516190	16930	16930	16950	16930	51
507	20231124	113200	200652680	16940	16940	16940	16940	0
508	20231124	113100	200652680	16940	16940	16940	16940	66
509	20231124	113000	199534640	16950	16950	16950	16950	0
510	20231124	112900	199534640	16950	16950	16950	16950	29
511	20231124	112800	199043090	16950	16950	16950	16950	1
512	20231124	112700	199026140	16950	16950	16950	16950	0
513	20231124	112600	199026140	16950	16950	16950	16950	4
514	20231124	112500	198958340	16930	16930	16930	16930	14
515	20231124	112400	198721320	16910	16910	16910	16910	1
516	20231124	112300	198704410	16900	16900	16900	16900	0
517	20231124	112200	198704410	16900	16910	16910	16900	142
518	20231124	112100	196304390	16900	16900	16900	16900	0
519	20231124	112000	196304390	16900	16900	16900	16900	0
520	20231124	111900	196304390	16900	16900	16900	16900	0
521	20231124	111800	196304390	16900	16920	16920	16900	14
522	20231124	111700	196067680	16930	16930	16930	16930	33
523	20231124	111600	195508990	16930	16930	16930	16930	0
524	20231124	111500	195508990	16930	16930	16930	16930	4
525	20231124	111400	195441270	16930	16930	16930	16930	25
526	20231124	111300	195018020	16930	16930	16930	16930	4
527	20231124	111200	194950300	16930	16930	16930	16930	3
528	20231124	111100	194899510	16930	16930	16930	16930	31
529	20231124	111000	194374680	16930	16930	16950	16930	86
530	20231124	110900	192918620	16950	16950	16950	16950	5
531	20231124	110800	192833870	16950	16950	16950	16950	31
532	20231124	110700	192308420	16860	16860	16860	16860	0
533	20231124	110600	192308420	16860	16860	16860	16860	0
534	20231124	110500	192308420	16860	16860	16860	16860	0
535	20231124	110400	192308420	16860	16860	16860	16860	0
536	20231124	110300	192308420	16860	16940	16940	16860	25
537	20231124	110200	191885360	16940	16940	16940	16940	10
538	20231124	110100	191715960	16950	16940	16950	16940	14
539	20231124	110000	191478770	16950	16950	16950	16950	26
540	20231124	105900	191038070	16950	16950	16950	16950	4
541	20231124	105800	190970270	16950	16950	16950	16950	3
542	20231124	105700	190919420	16930	16930	16930	16930	0
543	20231124	105600	190919420	16930	16950	16950	16930	23
544	20231124	105500	190529970	16950	16950	16950	16950	0
545	20231124	105400	190529970	16950	16940	16950	16940	13
546	20231124	105300	190309720	16950	16950	16950	16950	0
547	20231124	105200	190309720	16950	16950	16950	16950	0
548	20231124	105100	190309720	16950	16950	16950	16950	28
549	20231124	105000	189835120	16930	16930	16930	16930	20
550	20231124	104900	189496520	16920	16920	16920	16920	0
551	20231124	104800	189496520	16920	16920	16920	16920	15
552	20231124	104700	189242720	16920	16950	16950	16920	14
553	20231124	104600	189005720	16910	16910	16910	16910	0
554	20231124	104500	189005720	16910	16910	16910	16910	0
555	20231124	104400	189005720	16910	16920	16920	16910	150
556	20231124	104300	186468340	16910	16910	16910	16910	0
557	20231124	104200	186468340	16910	16910	16910	16910	0
558	20231124	104100	186468340	16910	16910	16910	16910	18
559	20231124	104000	186163960	16960	16940	16960	16940	377
560	20231124	103900	179773590	16940	16940	16940	16940	0
561	20231124	103800	179773590	16940	16940	16940	16940	0
562	20231124	103700	179773590	16940	16940	16940	16940	0
563	20231124	103600	179773590	16940	16940	16940	16940	10
564	20231124	103500	179604190	16860	16860	16860	16860	0
565	20231124	103400	179604190	16860	16860	16860	16860	1
566	20231124	103300	179587330	16860	16860	16860	16860	115
567	20231124	103200	177648430	16890	16890	16890	16890	0
568	20231124	103100	177648430	16890	16940	16940	16890	11
569	20231124	103000	177462590	16840	16920	16920	16840	4327
570	20231124	102900	104545730	16900	16900	16900	16900	0
571	20231124	102800	104545730	16900	16900	16900	16900	0
572	20231124	102700	104545730	16900	16900	16900	16900	0
573	20231124	102600	104545730	16900	16900	16900	16900	0
574	20231124	102500	104545730	16900	16900	16900	16900	0
575	20231124	102400	104545730	16900	16900	16900	16900	0
576	20231124	102300	104545730	16900	16900	16900	16900	0
577	20231124	102200	104545730	16900	16900	16900	16900	0
578	20231124	102100	104545730	16900	16900	16900	16900	0
579	20231124	102000	104545730	16900	16900	16900	16900	119
580	20231124	101900	102534630	16910	16910	16910	16910	39
581	20231124	101800	101875140	16910	16910	16910	16910	25
582	20231124	101700	101452390	16940	16940	16940	16940	25
583	20231124	101600	101028890	16960	16960	16960	16960	0
584	20231124	101500	101028890	16960	16960	16960	16960	0
585	20231124	101400	101028890	16960	16960	16960	16960	0
586	20231124	101300	101028890	16960	16960	16960	16960	0
587	20231124	101200	101028890	16960	16960	16960	16960	0
588	20231124	101100	101028890	16960	16960	16960	16960	0
589	20231124	101000	101028890	16960	16960	16960	16960	0
590	20231124	100900	101028890	16960	16960	16960	16960	0
591	20231124	100800	101028890	16960	16960	16960	16960	5
592	20231124	100700	100944090	16970	16970	16970	16970	0
593	20231124	100600	100944090	16970	16970	16970	16970	0
594	20231124	100500	100944090	16970	16970	16970	16970	0
595	20231124	100400	100944090	16970	16970	16970	16970	1
596	20231124	100300	100927120	16890	16880	16890	16880	104
597	20231124	100200	99170710	16960	16960	16960	16960	100
598	20231124	100100	97474710	16960	16910	16960	16910	419
599	20231124	100000	90378470	16910	16910	16910	16910	2
600	20231124	095900	90344650	16910	16910	16910	16910	0
601	20231124	095800	90344650	16910	16910	16910	16910	0
602	20231124	095700	90344650	16910	16910	16910	16910	0
603	20231124	095600	90344650	16910	16910	16910	16910	0
604	20231124	095500	90344650	16910	16910	16910	16910	0
605	20231124	095400	90344650	16910	16910	16910	16910	0
606	20231124	095300	90344650	16910	16910	16910	16910	0
607	20231124	095200	90344650	16910	16910	16910	16910	0
608	20231124	095100	90344650	16910	16910	16910	16910	0
609	20231124	095000	90344650	16910	16910	16910	16910	0
610	20231124	094900	90344650	16910	16910	16910	16910	0
611	20231124	094800	90344650	16910	16910	16910	16910	0
612	20231124	094700	90344650	16910	16910	16910	16910	0
613	20231124	094600	90344650	16910	16910	16910	16910	0
614	20231124	094500	90344650	16910	16910	16910	16910	0
615	20231124	094400	90344650	16910	16860	16910	16860	326
616	20231124	094300	84846890	16930	16930	16930	16930	0
617	20231124	094200	84846890	16930	16930	16930	16930	0
618	20231124	094100	84846890	16930	16930	16930	16930	0
619	20231124	094000	84846890	16930	16880	16930	16860	442
620	20231124	093900	77386530	16870	16870	16870	16870	0
621	20231124	093800	77386530	16870	16870	16870	16870	0
622	20231124	093700	77386530	16870	16870	16870	16870	0
623	20231124	093600	77386530	16870	16870	16870	16870	26
624	20231124	093500	76947910	16870	16870	16870	16870	2
625	20231124	093400	76914170	16970	16960	16970	16960	175
626	20231124	093300	73945200	16950	16950	16950	16950	73
627	20231124	093200	72707850	16940	16940	16940	16940	9
628	20231124	093100	72555390	16940	16920	16940	16920	91
629	20231124	093000	71015650	16920	16920	16920	16920	0
630	20231124	092900	71015650	16920	16920	16920	16920	0
631	20231124	092800	71015650	16920	16920	16920	16920	10
632	20231124	092700	70846450	16840	16840	16840	16840	0
633	20231124	092600	70846450	16840	16840	16840	16840	0
634	20231124	092500	70846450	16840	16840	16840	16840	0
635	20231124	092400	70846450	16840	16840	16840	16840	200
636	20231124	092300	67478450	16820	16820	16820	16820	0
637	20231124	092200	67478450	16820	16820	16820	16820	0
638	20231124	092100	67478450	16820	16820	16820	16820	0
639	20231124	092000	67478450	16820	16820	16820	16820	5
640	20231124	091900	67394350	16840	16870	16870	16840	1003
641	20231124	091800	50494730	16950	16950	16950	16950	0
642	20231124	091700	50494730	16950	16950	16950	16950	0
643	20231124	091600	50494730	16950	16950	16950	16950	0
644	20231124	091500	50494730	16950	16950	16950	16950	200
645	20231124	091400	47104730	16860	16810	16860	16810	52
646	20231124	091300	46229000	16810	16810	16810	16800	448
647	20231124	091200	38699610	16800	16800	16800	16800	1
648	20231124	091100	38682810	16800	16800	16800	16800	20
649	20231124	091000	38346810	16820	16820	16820	16820	134
650	20231124	090900	36092930	16820	16810	16820	16800	1392
651	20231124	090800	12694110	16810	16840	16840	16810	241
652	20231124	090700	8639310	16840	16840	16840	16840	100
653	20231124	090600	6955310	16860	16860	16860	16860	50
654	20231124	090500	6112310	16860	16860	16860	16860	163
655	20231124	090400	3364130	16860	16860	16860	16860	0
656	20231124	090300	3364130	16860	16910	16910	16860	155
657	20231124	090200	745800	16950	16950	16950	16950	0
658	20231124	090100	745800	16950	16950	16950	16950	41
659	20231124	090000	50850	16950	16950	16950	16950	3