KissMeData/023590/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	190600	518702650	17980	17980	17980	17980	435
3	20231124	190500	518702650	17980	17980	17980	17980	0
4	20231124	190400	518702650	17980	17980	17980	17980	0
5	20231124	190300	518702650	17980	17980	17980	17980	0
6	20231124	190200	518702650	17980	17980	17980	17980	0
7	20231124	190100	518702650	17980	17980	17980	17980	0
8	20231124	190000	518702650	17980	17980	17980	17980	0
9	20231124	185900	518702650	17980	17980	17980	17980	0
10	20231124	185800	518702650	17980	17980	17980	17980	0
11	20231124	185700	518702650	17980	17980	17980	17980	0
12	20231124	185600	518702650	17980	17980	17980	17980	0
13	20231124	185500	518702650	17980	17980	17980	17980	0
14	20231124	185400	518702650	17980	17980	17980	17980	0
15	20231124	185300	518702650	17980	17980	17980	17980	0
16	20231124	185200	518702650	17980	17980	17980	17980	0
17	20231124	185100	518702650	17980	17980	17980	17980	0
18	20231124	185000	518702650	17980	17980	17980	17980	0
19	20231124	184900	518702650	17980	17980	17980	17980	0
20	20231124	184800	518702650	17980	17980	17980	17980	0
21	20231124	184700	518702650	17980	17980	17980	17980	0
22	20231124	184600	518702650	17980	17980	17980	17980	0
23	20231124	184500	518702650	17980	17980	17980	17980	0
24	20231124	184400	518702650	17980	17980	17980	17980	0
25	20231124	184300	518702650	17980	17980	17980	17980	0
26	20231124	184200	518702650	17980	17980	17980	17980	0
27	20231124	184100	518702650	17980	17980	17980	17980	0
28	20231124	184000	518702650	17980	17980	17980	17980	0
29	20231124	183900	518702650	17980	17980	17980	17980	0
30	20231124	183800	518702650	17980	17980	17980	17980	0
31	20231124	183700	518702650	17980	17980	17980	17980	0
32	20231124	183600	518702650	17980	17980	17980	17980	435
33	20231124	183500	518702650	17980	17980	17980	17980	0
34	20231124	183400	518702650	17980	17980	17980	17980	0
35	20231124	183300	518702650	17980	17980	17980	17980	0
36	20231124	183200	518702650	17980	17980	17980	17980	0
37	20231124	183100	518702650	17980	17980	17980	17980	0
38	20231124	183000	518702650	17980	17980	17980	17980	0
39	20231124	182900	518702650	17980	17980	17980	17980	0
40	20231124	182800	518702650	17980	17980	17980	17980	0
41	20231124	182700	518702650	17980	17980	17980	17980	0
42	20231124	182600	518702650	17980	17980	17980	17980	0
43	20231124	182500	518702650	17980	17980	17980	17980	0
44	20231124	182400	518702650	17980	17980	17980	17980	0
45	20231124	182300	518702650	17980	17980	17980	17980	0
46	20231124	182200	518702650	17980	17980	17980	17980	0
47	20231124	182100	518702650	17980	17980	17980	17980	0
48	20231124	182000	518702650	17980	17980	17980	17980	0
49	20231124	181900	518702650	17980	17980	17980	17980	0
50	20231124	181800	518702650	17980	17980	17980	17980	0
51	20231124	181700	518702650	17980	17980	17980	17980	0
52	20231124	181600	518702650	17980	17980	17980	17980	0
53	20231124	181500	518702650	17980	17980	17980	17980	0
54	20231124	181400	518702650	17980	17980	17980	17980	0
55	20231124	181300	518702650	17980	17980	17980	17980	0
56	20231124	181200	518702650	17980	17980	17980	17980	0
57	20231124	181100	518702650	17980	17980	17980	17980	0
58	20231124	181000	518702650	17980	17980	17980	17980	0
59	20231124	180900	518702650	17980	17980	17980	17980	0
60	20231124	180800	518702650	17980	17980	17980	17980	0
61	20231124	180700	518702650	17980	17980	17980	17980	0
62	20231124	180600	518702650	17980	17980	17980	17980	435
63	20231124	180500	518702650	17980	17980	17980	17980	0
64	20231124	180400	518702650	17980	17980	17980	17980	0
65	20231124	180300	518702650	17980	17980	17980	17980	0
66	20231124	180200	518702650	17980	17980	17980	17980	0
67	20231124	180100	518702650	17980	17980	17980	17980	0
68	20231124	180000	518702650	17980	17980	17980	17980	0
69	20231124	175900	518702650	17980	17980	17980	17980	0
70	20231124	175800	518702650	17980	17980	17980	17980	0
71	20231124	175700	518702650	17980	17980	17980	17980	0
72	20231124	175600	518702650	17980	17980	17980	17980	0
73	20231124	175500	518702650	17980	17980	17980	17980	0
74	20231124	175400	518702650	17980	17980	17980	17980	0
75	20231124	175300	518702650	17980	17980	17980	17980	0
76	20231124	175200	518702650	17980	17980	17980	17980	0
77	20231124	175100	518702650	17980	17980	17980	17980	0
78	20231124	175000	518702650	17980	17980	17980	17980	0
79	20231124	174900	518702650	17980	17980	17980	17980	0
80	20231124	174800	518702650	17980	17980	17980	17980	0
81	20231124	174700	518702650	17980	17980	17980	17980	0
82	20231124	174600	518702650	17980	17980	17980	17980	0
83	20231124	174500	518702650	17980	17980	17980	17980	0
84	20231124	174400	518702650	17980	17980	17980	17980	0
85	20231124	174300	518702650	17980	17980	17980	17980	0
86	20231124	174200	518702650	17980	17980	17980	17980	0
87	20231124	174100	518702650	17980	17980	17980	17980	0
88	20231124	174000	518702650	17980	17980	17980	17980	0
89	20231124	173900	518702650	17980	17980	17980	17980	0
90	20231124	173800	518702650	17980	17980	17980	17980	0
91	20231124	173700	518702650	17980	17980	17980	17980	0
92	20231124	173600	518702650	17980	17980	17980	17980	435
93	20231124	173500	518702650	17980	17980	17980	17980	0
94	20231124	173400	518702650	17980	17980	17980	17980	0
95	20231124	173300	518702650	17980	17980	17980	17980	0
96	20231124	173200	518702650	17980	17980	17980	17980	0
97	20231124	173100	518702650	17980	17980	17980	17980	0
98	20231124	173000	518702650	17980	17980	17980	17980	0
99	20231124	172900	518702650	17980	17980	17980	17980	0
100	20231124	172800	518702650	17980	17980	17980	17980	0
101	20231124	172700	518702650	17980	17980	17980	17980	0
102	20231124	172600	518702650	17980	17980	17980	17980	0
103	20231124	172500	518702650	17980	17980	17980	17980	0
104	20231124	172400	518702650	17980	17980	17980	17980	0
105	20231124	172300	518702650	17980	17980	17980	17980	0
106	20231124	172200	518702650	17980	17980	17980	17980	0
107	20231124	172100	518702650	17980	17980	17980	17980	0
108	20231124	172000	518702650	17980	17980	17980	17980	0
109	20231124	171900	518702650	17980	17980	17980	17980	0
110	20231124	171800	518702650	17980	17980	17980	17980	0
111	20231124	171700	518702650	17980	17980	17980	17980	0
112	20231124	171600	518702650	17980	17980	17980	17980	0
113	20231124	171500	518702650	17980	17980	17980	17980	0
114	20231124	171400	518702650	17980	17980	17980	17980	0
115	20231124	171300	518702650	17980	17980	17980	17980	0
116	20231124	171200	518702650	17980	17980	17980	17980	0
117	20231124	171100	518702650	17980	17980	17980	17980	0
118	20231124	171000	518702650	17980	17980	17980	17980	0
119	20231124	170900	518702650	17980	17980	17980	17980	0
120	20231124	170800	518702650	17980	17980	17980	17980	0
121	20231124	170700	518702650	17980	17980	17980	17980	0
122	20231124	170600	518702650	17980	17980	17980	17980	435
123	20231124	170500	518702650	17980	17980	17980	17980	0
124	20231124	170400	518702650	17980	17980	17980	17980	0
125	20231124	170300	518702650	17980	17980	17980	17980	0
126	20231124	170200	518702650	17980	17980	17980	17980	0
127	20231124	170100	518702650	17980	17980	17980	17980	0
128	20231124	170000	518702650	17980	17980	17980	17980	0
129	20231124	165900	518702650	17980	17980	17980	17980	0
130	20231124	165800	518702650	17980	17980	17980	17980	0
131	20231124	165700	518702650	17980	17980	17980	17980	0
132	20231124	165600	518702650	17980	17980	17980	17980	0
133	20231124	165500	518702650	17980	17980	17980	17980	0
134	20231124	165400	518702650	17980	17980	17980	17980	0
135	20231124	165300	518702650	17980	17980	17980	17980	0
136	20231124	165200	518702650	17980	17980	17980	17980	0
137	20231124	165100	518702650	17980	17980	17980	17980	0
138	20231124	165000	518702650	17980	17980	17980	17980	0
139	20231124	164900	518702650	17980	17980	17980	17980	0
140	20231124	164800	518702650	17980	17980	17980	17980	0
141	20231124	164700	518702650	17980	17980	17980	17980	0
142	20231124	164600	518702650	17980	17980	17980	17980	0
143	20231124	164500	518702650	17980	17980	17980	17980	0
144	20231124	164400	518702650	17980	17980	17980	17980	0
145	20231124	164300	518702650	17980	17980	17980	17980	0
146	20231124	164200	518702650	17980	17980	17980	17980	0
147	20231124	164100	518702650	17980	17980	17980	17980	0
148	20231124	164000	518702650	17980	17980	17980	17980	0
149	20231124	163900	518702650	17980	17980	17980	17980	0
150	20231124	163800	518702650	17980	17980	17980	17980	0
151	20231124	163700	518702650	17980	17980	17980	17980	0
152	20231124	163600	518702650	17980	17980	17980	17980	435
153	20231124	163500	518702650	17980	17980	17980	17980	0
154	20231124	163400	518702650	17980	17980	17980	17980	0
155	20231124	163300	518702650	17980	17980	17980	17980	0
156	20231124	163200	518702650	17980	17980	17980	17980	0
157	20231124	163100	518702650	17980	17980	17980	17980	0
158	20231124	163000	518702650	17980	17980	17980	17980	0
159	20231124	162900	518702650	17980	17980	17980	17980	0
160	20231124	162800	518702650	17980	17980	17980	17980	0
161	20231124	162700	518702650	17980	17980	17980	17980	0
162	20231124	162600	518702650	17980	17980	17980	17980	0
163	20231124	162500	518702650	17980	17980	17980	17980	0
164	20231124	162400	518702650	17980	17980	17980	17980	0
165	20231124	162300	518702650	17980	17980	17980	17980	0
166	20231124	162200	518702650	17980	17980	17980	17980	0
167	20231124	162100	518702650	17980	17980	17980	17980	0
168	20231124	162000	518702650	17980	17980	17980	17980	0
169	20231124	161900	518702650	17980	17980	17980	17980	0
170	20231124	161800	518702650	17980	17980	17980	17980	0
171	20231124	161700	518702650	17980	17980	17980	17980	0
172	20231124	161600	518702650	17980	17980	17980	17980	0
173	20231124	161500	518702650	17980	17980	17980	17980	0
174	20231124	161400	518702650	17980	17980	17980	17980	0
175	20231124	161300	518702650	17980	17980	17980	17980	0
176	20231124	161200	518702650	17980	17980	17980	17980	0
177	20231124	161100	518702650	17980	17980	17980	17980	0
178	20231124	161000	518702650	17980	17980	17980	17980	0
179	20231124	160900	518702650	17980	17980	17980	17980	0
180	20231124	160800	518702650	17980	17980	17980	17980	0
181	20231124	160700	518702650	17980	17980	17980	17980	0
182	20231124	160600	518702650	17980	17980	17980	17980	435
183	20231124	160500	518702650	17980	17980	17980	17980	0
184	20231124	160400	518702650	17980	17980	17980	17980	0
185	20231124	160300	518702650	17980	17980	17980	17980	0
186	20231124	160200	518702650	17980	17980	17980	17980	0
187	20231124	160100	518702650	17980	17980	17980	17980	0
188	20231124	160000	518702650	17980	17980	17980	17980	0
189	20231124	155900	518702650	17980	17980	17980	17980	0
190	20231124	155800	518702650	17980	17980	17980	17980	0
191	20231124	155700	518702650	17980	17980	17980	17980	0
192	20231124	155600	518702650	17980	17980	17980	17980	0
193	20231124	155500	518702650	17980	17980	17980	17980	0
194	20231124	155400	518702650	17980	17980	17980	17980	0
195	20231124	155300	518702650	17980	17980	17980	17980	0
196	20231124	155200	518702650	17980	17980	17980	17980	0
197	20231124	155100	518702650	17980	17980	17980	17980	0
198	20231124	155000	518702650	17980	17980	17980	17980	0
199	20231124	154900	518702650	17980	17980	17980	17980	0
200	20231124	154800	518702650	17980	17980	17980	17980	0
201	20231124	154700	518702650	17980	17980	17980	17980	0
202	20231124	154600	518702650	17980	17980	17980	17980	0
203	20231124	154500	518702650	17980	17980	17980	17980	0
204	20231124	154400	518702650	17980	17980	17980	17980	0
205	20231124	154300	518702650	17980	17980	17980	17980	0
206	20231124	154200	518702650	17980	17980	17980	17980	0
207	20231124	154100	518702650	17980	17980	17980	17980	0
208	20231124	154000	518702650	17980	17980	17980	17980	0
209	20231124	153900	518702650	17980	17980	17980	17980	0
210	20231124	153800	518702650	17980	17980	17980	17980	0
211	20231124	153700	518702650	17980	17980	17980	17980	0
212	20231124	153600	518702650	17980	17980	17980	17980	435
213	20231124	153500	518702650	17980	17980	17980	17980	0
214	20231124	153400	518702650	17980	17980	17980	17980	0
215	20231124	153300	518702650	17980	17980	17980	17980	0
216	20231124	153200	518702650	17980	17980	17980	17980	0
217	20231124	153100	518702650	17980	17980	17980	17980	0
218	20231124	153000	518702650	17980	17980	17980	17980	435
219	20231124	152900	510881350	17980	17980	17980	17980	0
220	20231124	152800	510881350	17980	17980	17980	17980	0
221	20231124	152700	510881350	17980	17980	17980	17980	0
222	20231124	152600	510881350	17980	17980	17980	17980	0
223	20231124	152500	510881350	17980	17980	17980	17980	0
224	20231124	152400	510881350	17980	17980	17980	17980	0
225	20231124	152300	510881350	17980	17980	17980	17980	0
226	20231124	152200	510881350	17980	17980	17980	17980	0
227	20231124	152100	510881350	17980	17980	17980	17980	0
228	20231124	152000	510881350	17980	17980	17980	17980	0
229	20231124	151900	510881350	17980	17980	17980	17940	663
230	20231124	151800	498961420	17980	17950	17980	17950	2684
231	20231124	151700	450711370	17960	17960	17960	17950	10
232	20231124	151600	450531850	17960	17960	17960	17960	13
233	20231124	151500	450298370	17960	17970	17970	17960	139
234	20231124	151400	447800870	17970	17960	17970	17960	6
235	20231124	151300	447693080	17960	17950	17960	17950	24
236	20231124	151200	447262070	17960	17960	17960	17960	1
237	20231124	151100	447244110	17960	17970	17970	17960	4
238	20231124	151000	447172260	17960	17970	17970	17950	13
239	20231124	150900	446938780	17970	17960	17970	17950	55
240	20231124	150800	445951020	17960	17960	17960	17960	133
241	20231124	150700	443562340	17960	17960	17960	17960	90
242	20231124	150600	441945940	17960	17950	17960	17950	34
243	20231124	150500	441335320	17970	17960	17970	17950	138
244	20231124	150400	438856110	17960	17960	17960	17950	691
245	20231124	150300	426447230	17950	17950	17950	17940	84
246	20231124	150200	424939480	17950	17940	17950	17940	143
247	20231124	150100	422374040	17940	17920	17940	17920	7
248	20231124	150000	422248560	17930	17920	17940	17920	22
249	20231124	145900	421853940	17930	17940	17950	17930	31
250	20231124	145800	421298000	17950	17950	17950	17950	128
251	20231124	145700	419000400	17950	17950	17950	17940	102
252	20231124	145600	417170280	17950	17950	17950	17950	4
253	20231124	145500	417098480	17950	17950	17950	17950	9
254	20231124	145400	416936930	17950	17940	17950	17940	37
255	20231124	145300	416273100	17940	17940	17940	17940	71
256	20231124	145200	414999360	17940	17930	17940	17930	65
257	20231124	145100	413833560	17940	17940	17940	17940	7
258	20231124	145000	413707980	17940	17940	17940	17940	19
259	20231124	144900	413367120	17940	17940	17940	17940	3
260	20231124	144800	413313300	17940	17940	17940	17940	19
261	20231124	144700	412972440	17940	17940	17940	17940	130
262	20231124	144600	410640240	17940	17940	17940	17940	4
263	20231124	144500	410568480	17940	17940	17940	17940	8
264	20231124	144400	410424960	17940	17940	17940	17940	4
265	20231124	144300	410353200	17940	17940	17940	17930	24
266	20231124	144200	409922750	17940	17950	17950	17940	41
267	20231124	144100	409187180	17950	17950	17950	17950	5
268	20231124	144000	409097430	17950	17950	17950	17950	8
269	20231124	143900	408953830	17950	17950	17950	17950	7
270	20231124	143800	408828180	17950	17950	17950	17950	5
271	20231124	143700	408738430	17950	17950	17950	17950	22
272	20231124	143600	408343530	17950	17940	17950	17940	220
273	20231124	143500	404394580	17950	17950	17950	17940	15
274	20231124	143400	404125410	17940	17940	17940	17940	0
275	20231124	143300	404125410	17940	17940	17940	17940	3
276	20231124	143200	404071590	17940	17930	17940	17930	9
277	20231124	143100	403910190	17930	17950	17950	17930	212
278	20231124	143000	400104930	17950	17950	17950	17950	51
279	20231124	142900	399189480	17950	17950	17950	17950	30
280	20231124	142800	398650980	17940	17940	17940	17940	0
281	20231124	142700	398650980	17940	17950	17950	17940	7
282	20231124	142600	398525360	17950	17950	17950	17950	10
283	20231124	142500	398345860	17930	17930	17930	17930	5
284	20231124	142400	398256210	17930	17920	17930	17920	57
285	20231124	142300	397234210	17920	17930	17930	17920	198
286	20231124	142200	393685980	17930	17940	17940	17930	46
287	20231124	142100	392861110	17930	17940	17940	17930	21
288	20231124	142000	392484430	17930	17930	17930	17930	0
289	20231124	141900	392484430	17930	17920	17930	17920	235
290	20231124	141800	388272230	17920	17920	17920	17920	4
291	20231124	141700	388200550	17920	17910	17920	17910	4
292	20231124	141600	388128880	17910	17920	17920	17910	56
293	20231124	141500	387125860	17920	17920	17920	17920	111
294	20231124	141400	385136740	17920	17920	17920	17920	7
295	20231124	141300	385011300	17920	17920	17920	17920	4
296	20231124	141200	384939620	17920	17920	17920	17920	8
297	20231124	141100	384796260	17920	17920	17920	17920	10
298	20231124	141000	384617060	17920	17920	17920	17920	20
299	20231124	140900	384258660	17920	17920	17920	17920	3
300	20231124	140800	384204900	17910	17920	17920	17910	62
301	20231124	140700	383093890	17920	17920	17920	17920	3
302	20231124	140600	383040130	17910	17920	17920	17910	118
303	20231124	140500	380926430	17920	17930	17930	17920	667
304	20231124	140400	368973760	17930	17920	17930	17920	13
305	20231124	140300	368740770	17920	17920	17930	17920	25
306	20231124	140200	368292740	17920	17930	17930	17920	16
307	20231124	140100	368005960	17940	17940	17940	17940	8
308	20231124	140000	367862440	17930	17930	17930	17930	16
309	20231124	135900	367575560	17930	17940	17940	17930	42
310	20231124	135800	366822470	17930	17930	17930	17930	0
311	20231124	135700	366822470	17930	17930	17930	17930	9
312	20231124	135600	366661100	17930	17940	17940	17930	233
313	20231124	135500	362483330	17940	17940	17940	17940	15
314	20231124	135400	362214230	17940	17940	17950	17940	51
315	20231124	135300	361299260	17930	17930	17930	17930	0
316	20231124	135200	361299260	17930	17940	17940	17930	11
317	20231124	135100	361101930	17950	17950	17950	17950	13
318	20231124	135000	360868580	17930	17940	17940	17930	300
319	20231124	134900	355488520	17950	17940	17950	17940	16
320	20231124	134800	355201350	17950	17950	17950	17950	3
321	20231124	134700	355147500	17940	17940	17940	17940	3
322	20231124	134600	355093680	17950	17950	17950	17950	18
323	20231124	134500	354770580	17950	17950	17950	17940	128
324	20231124	134400	352473930	17950	17950	17950	17950	0
325	20231124	134300	352473930	17950	17950	17950	17940	9
326	20231124	134200	352312390	17940	17940	17940	17940	123
327	20231124	134100	350105770	17940	17940	17940	17940	3
328	20231124	134000	350051950	17940	17940	17940	17940	4
329	20231124	133900	349980190	17940	17940	17940	17940	1
330	20231124	133800	349962250	17940	17940	17940	17940	64
331	20231124	133700	348814090	17940	17940	17940	17940	0
332	20231124	133600	348814090	17940	17930	17940	17930	103
333	20231124	133500	346967270	17930	17940	17940	17930	4
334	20231124	133400	346895520	17940	17940	17940	17940	0
335	20231124	133300	346895520	17940	17940	17940	17940	29
336	20231124	133200	346375260	17940	17940	17940	17940	0
337	20231124	133100	346375260	17940	17930	17940	17930	24
338	20231124	133000	345944910	17930	17940	17940	17930	30
339	20231124	132900	345406810	17940	17940	17940	17940	1
340	20231124	132800	345388870	17940	17940	17940	17940	3
341	20231124	132700	345335050	17930	17930	17930	17920	245
342	20231124	132600	340944200	17930	17930	17930	17930	13
343	20231124	132500	340711110	17930	17940	17940	17930	455
344	20231124	132400	332552830	17940	17940	17940	17940	0
345	20231124	132300	332552830	17940	17940	17940	17940	4
346	20231124	132200	332481070	17940	17940	17940	17940	3
347	20231124	132100	332427250	17940	17940	17940	17940	229
348	20231124	132000	328318990	17950	17950	17950	17950	13
349	20231124	131900	328085640	17950	17950	17950	17950	0
350	20231124	131800	328085640	17950	17950	17950	17940	5
351	20231124	131700	327995900	17950	17950	17950	17950	9
352	20231124	131600	327834350	17950	17950	17950	17950	0
353	20231124	131500	327834350	17950	17950	17950	17950	11
354	20231124	131400	327636900	17950	17950	17950	17950	1
355	20231124	131300	327618950	17950	17950	17950	17950	43
356	20231124	131200	326847100	17960	17960	17960	17960	6
357	20231124	131100	326739340	17950	17950	17950	17950	8
358	20231124	131000	326595740	17950	17960	17960	17950	20
359	20231124	130900	326236730	17960	17930	17960	17930	342
360	20231124	130800	320098030	17940	17940	17940	17930	481
361	20231124	130700	311473470	17930	17940	17940	17930	7
362	20231124	130600	311347910	17940	17940	17940	17940	0
363	20231124	130500	311347910	17940	17940	17940	17940	8
364	20231124	130400	311204390	17940	17940	17940	17940	3
365	20231124	130300	311150570	17940	17950	17950	17940	159
366	20231124	130200	308298100	17950	17950	17950	17950	3
367	20231124	130100	308244250	17950	17950	17950	17950	2
368	20231124	130000	308208350	17950	17950	17950	17950	8
369	20231124	125900	308064750	17940	17950	17950	17940	204
370	20231124	125800	304404960	17950	17950	17950	17950	0
371	20231124	125700	304404960	17950	17950	17950	17950	33
372	20231124	125600	303812610	17950	17950	17950	17950	0
373	20231124	125500	303812610	17950	17960	17960	17950	9
374	20231124	125400	303651020	17960	17960	17960	17960	3
375	20231124	125300	303597140	17950	17950	17950	17950	0
376	20231124	125200	303597140	17950	17950	17950	17950	3
377	20231124	125100	303543290	17960	17960	17960	17960	0
378	20231124	125000	303543290	17960	17960	17960	17960	9
379	20231124	124900	303381650	17950	17950	17950	17950	0
380	20231124	124800	303381650	17950	17950	17950	17950	6
381	20231124	124700	303273950	17950	17960	17960	17950	489
382	20231124	124600	294495710	17960	17960	17960	17960	1
383	20231124	124500	294477750	17960	17960	17960	17960	4
384	20231124	124400	294405910	17960	17960	17960	17950	11
385	20231124	124300	294208360	17960	17960	17960	17960	35
386	20231124	124200	293579760	17960	17960	17960	17960	8
387	20231124	124100	293436080	17960	17960	17960	17950	15
388	20231124	124000	293166690	17960	17960	17960	17960	56
389	20231124	123900	292160930	17960	17960	17960	17960	103
390	20231124	123800	290311050	17960	17960	17960	17960	60
391	20231124	123700	289233450	17960	17960	17960	17960	3
392	20231124	123600	289179570	17960	17960	17960	17960	4
393	20231124	123500	289107730	17960	17960	17960	17960	656
394	20231124	123400	277325970	17970	17970	17970	17970	8
395	20231124	123300	277182210	17960	17960	17960	17960	92
396	20231124	123200	275529890	17970	17970	17970	17970	2
397	20231124	123100	275493950	17970	17970	17970	17970	11
398	20231124	123000	275296280	17970	17980	17980	17970	400
399	20231124	122900	268108270	17980	17980	17980	17980	2
400	20231124	122800	268072310	17980	17980	17980	17980	1
401	20231124	122700	268054330	17980	17970	17980	17970	45
402	20231124	122600	267245660	17970	17980	17980	17970	37
403	20231124	122500	266580750	17970	17970	17970	17970	5
404	20231124	122400	266490900	17980	17980	17980	17980	5
405	20231124	122300	266401000	17970	17980	17980	17970	162
406	20231124	122200	263488850	17980	17980	17980	17980	18
407	20231124	122100	263165210	17980	17980	17980	17970	35
408	20231124	122000	262535960	17970	17970	17970	17970	46
409	20231124	121900	261709340	17970	17970	17970	17970	42
410	20231124	121800	260954600	17970	17970	17970	17970	17
411	20231124	121700	260649110	17970	17970	17970	17970	114
412	20231124	121600	258600530	17970	17970	17970	17970	2
413	20231124	121500	258564590	17970	17970	17970	17970	0
414	20231124	121400	258564590	17970	17960	17970	17960	31
415	20231124	121300	258007810	17970	17970	17970	17970	22
416	20231124	121200	257612470	17970	17960	17970	17960	90
417	20231124	121100	255996060	17970	17970	17970	17960	58
418	20231124	121000	254953810	17960	17960	17960	17960	11
419	20231124	120900	254756250	17970	17970	17970	17970	176
420	20231124	120800	251593530	17970	17960	17970	17960	59
421	20231124	120700	250533310	17960	17970	17970	17960	9
422	20231124	120600	250371590	17970	17960	17970	17960	74
423	20231124	120500	249042530	17970	17970	17970	17970	115
424	20231124	120400	246975980	17970	17970	17970	17970	2
425	20231124	120300	246940040	17970	17970	17970	17970	90
426	20231124	120200	245322740	17960	17970	17970	17960	7
427	20231124	120100	245196970	17970	17960	17970	17960	48
428	20231124	120000	244334760	17960	17930	17960	17930	1856
429	20231124	115900	211013500	17920	17860	17930	17860	696
430	20231124	115800	198565950	17860	17860	17860	17860	2
431	20231124	115700	198530230	17860	17860	17860	17860	0
432	20231124	115600	198530230	17860	17860	17860	17860	5
433	20231124	115500	198440930	17850	17850	17850	17850	1
434	20231124	115400	198423080	17850	17850	17850	17850	0
435	20231124	115300	198423080	17850	17850	17850	17850	2
436	20231124	115200	198387380	17850	17850	17850	17850	1
437	20231124	115100	198369530	17840	17850	17850	17840	114
438	20231124	115000	196335750	17850	17850	17850	17850	36
439	20231124	114900	195693150	17850	17850	17850	17850	0
440	20231124	114800	195693150	17850	17850	17850	17850	2
441	20231124	114700	195657450	17850	17850	17850	17850	0
442	20231124	114600	195657450	17850	17850	17850	17850	2
443	20231124	114500	195621750	17840	17850	17850	17840	3
444	20231124	114400	195568210	17850	17850	17850	17850	0
445	20231124	114300	195568210	17850	17840	17850	17840	6
446	20231124	114200	195461150	17840	17840	17840	17840	1
447	20231124	114100	195443310	17850	17850	17850	17850	6
448	20231124	114000	195336210	17840	17840	17840	17840	1
449	20231124	113900	195318370	17840	17840	17840	17840	0
450	20231124	113800	195318370	17840	17840	17840	17840	2
451	20231124	113700	195282690	17840	17840	17840	17840	1
452	20231124	113600	195264850	17830	17830	17830	17830	21
453	20231124	113500	194890420	17810	17810	17810	17810	0
454	20231124	113400	194890420	17810	17810	17810	17810	100
455	20231124	113300	193109420	17850	17850	17850	17850	20
456	20231124	113200	192752420	17800	17860	17860	17800	463
457	20231124	113100	184502600	17860	17860	17860	17860	120
458	20231124	113000	182359400	17860	17860	17860	17860	4
459	20231124	112900	182287960	17850	17850	17850	17850	1
460	20231124	112800	182270110	17860	17850	17860	17850	43
461	20231124	112700	181502530	17860	17860	17860	17860	2
462	20231124	112600	181466810	17860	17860	17860	17860	26
463	20231124	112500	181002450	17860	17860	17860	17860	111
464	20231124	112400	179019990	17860	17890	17890	17840	600
465	20231124	112300	168303210	17900	17900	17900	17900	2
466	20231124	112200	168267410	17900	17900	17900	17900	2
467	20231124	112100	168231610	17900	17900	17900	17900	6
468	20231124	112000	168124210	17900	17900	17900	17900	132
469	20231124	111900	165761410	17900	17910	17910	17900	126
470	20231124	111800	163505970	17910	17910	17910	17910	0
471	20231124	111700	163505970	17910	17910	17910	17910	4
472	20231124	111600	163434330	17900	17900	17900	17900	0
473	20231124	111500	163434330	17900	17900	17910	17900	241
474	20231124	111400	159120360	17900	17900	17900	17900	4
475	20231124	111300	159048760	17900	17900	17900	17900	58
476	20231124	111200	158010560	17900	17890	17900	17890	24
477	20231124	111100	157580970	17870	17880	17880	17870	12
478	20231124	111000	157366510	17870	17880	17880	17870	20
479	20231124	110900	157008950	17910	17900	17910	17900	25
480	20231124	110800	156561210	17870	17880	17880	17870	40
481	20231124	110700	155846180	17920	17900	17920	17870	65
482	20231124	110600	154683200	17900	17890	17900	17880	685
483	20231124	110500	142421840	17870	17870	17870	17870	4
484	20231124	110400	142350360	17870	17890	17890	17870	515
485	20231124	110300	133140850	17880	17880	17880	17880	436
486	20231124	110200	125345170	17880	17880	17890	17880	72
487	20231124	110100	124057770	17880	17880	17880	17880	19
488	20231124	110000	123718050	17880	17860	17880	17860	108
489	20231124	105900	121788840	17850	17840	17850	17840	342
490	20231124	105800	115686390	17840	17840	17840	17840	0
491	20231124	105700	115686390	17840	17820	17840	17820	358
492	20231124	105600	109303440	17820	17820	17820	17820	30
493	20231124	105500	108768840	17800	17800	17800	17800	658
494	20231124	105400	97056440	17780	17770	17780	17770	565
495	20231124	105300	87012020	17770	17760	17770	17760	60
496	20231124	105200	85946290	17750	17750	17750	17750	81
497	20231124	105100	84508540	17750	17750	17750	17750	5
498	20231124	105000	84419790	17750	17750	17760	17750	144
499	20231124	104900	81863780	17760	17750	17760	17750	302
500	20231124	104800	76503260	17760	17760	17760	17760	42
501	20231124	104700	75757340	17760	17760	17760	17760	8
502	20231124	104600	75615260	17770	17770	17770	17770	2
503	20231124	104500	75579720	17770	17770	17770	17770	0
504	20231124	104400	75579720	17770	17760	17770	17760	8
505	20231124	104300	75437620	17750	17750	17750	17750	0
506	20231124	104200	75437620	17750	17750	17750	17750	0
507	20231124	104100	75437620	17750	17760	17760	17750	78
508	20231124	104000	74053040	17760	17760	17760	17760	0
509	20231124	103900	74053040	17760	17760	17760	17760	2
510	20231124	103800	74017520	17760	17760	17760	17760	122
511	20231124	103700	71850800	17760	17760	17760	17760	0
512	20231124	103600	71850800	17760	17760	17760	17760	22
513	20231124	103500	71460080	17750	17750	17750	17750	37
514	20231124	103400	70803330	17750	17750	17750	17750	2
515	20231124	103300	70767830	17750	17750	17750	17750	3
516	20231124	103200	70714580	17750	17750	17750	17750	0
517	20231124	103100	70714580	17750	17750	17750	17750	3
518	20231124	103000	70661330	17750	17750	17750	17750	0
519	20231124	102900	70661330	17750	17750	17750	17750	2
520	20231124	102800	70625830	17750	17750	17750	17750	4
521	20231124	102700	70554830	17750	17750	17750	17750	0
522	20231124	102600	70554830	17750	17750	17750	17750	49
523	20231124	102500	69685080	17760	17760	17760	17760	0
524	20231124	102400	69685080	17760	17760	17760	17760	6
525	20231124	102300	69578520	17750	17750	17750	17750	0
526	20231124	102200	69578520	17750	17750	17750	17750	0
527	20231124	102100	69578520	17750	17750	17750	17750	100
528	20231124	102000	67803520	17720	17720	17720	17720	0
529	20231124	101900	67803520	17720	17720	17720	17720	189
530	20231124	101800	64454440	17710	17710	17710	17710	222
531	20231124	101700	60522820	17700	17700	17700	17700	10
532	20231124	101600	60345820	17710	17710	17710	17710	2
533	20231124	101500	60310400	17710	17710	17710	17710	2
534	20231124	101400	60274980	17710	17710	17710	17710	0
535	20231124	101300	60274980	17710	17710	17710	17710	2
536	20231124	101200	60239560	17710	17710	17710	17710	0
537	20231124	101100	60239560	17710	17700	17710	17700	24
538	20231124	101000	59814740	17710	17710	17710	17710	2
539	20231124	100900	59779320	17700	17700	17700	17700	0
540	20231124	100800	59779320	17700	17710	17720	17700	217
541	20231124	100700	55937730	17720	17720	17720	17720	0
542	20231124	100600	55937730	17720	17710	17720	17710	22
543	20231124	100500	55548090	17710	17710	17710	17710	40
544	20231124	100400	54839690	17700	17710	17710	17700	213
545	20231124	100300	51069570	17710	17710	17710	17710	2
546	20231124	100200	51034150	17710	17710	17710	17710	12
547	20231124	100100	50821630	17710	17710	17710	17710	153
548	20231124	100000	48112000	17720	17720	17730	17720	17
549	20231124	095900	47810750	17720	17720	17720	17720	42
550	20231124	095800	47066510	17730	17730	17730	17730	2
551	20231124	095700	47031050	17730	17730	17730	17730	2
552	20231124	095600	46995590	17710	17760	17760	17710	500
553	20231124	095500	38138110	17760	17770	17770	17760	96
554	20231124	095400	36433060	17770	17770	17770	17770	1
555	20231124	095300	36415290	17770	17760	17770	17760	68
556	20231124	095200	35207590	17740	17750	17750	17740	21
557	20231124	095100	34834990	17760	17760	17760	17760	0
558	20231124	095000	34834990	17760	17750	17760	17750	56
559	20231124	094900	33840780	17750	17750	17750	17750	10
560	20231124	094800	33663280	17750	17750	17750	17750	0
561	20231124	094700	33663280	17750	17750	17750	17750	0
562	20231124	094600	33663280	17750	17750	17750	17750	7
563	20231124	094500	33539030	17760	17760	17760	17760	0
564	20231124	094400	33539030	17760	17760	17760	17760	0
565	20231124	094300	33539030	17760	17760	17760	17760	1
566	20231124	094200	33521270	17760	17760	17760	17760	0
567	20231124	094100	33521270	17760	17760	17760	17760	1
568	20231124	094000	33503510	17760	17770	17770	17760	85
569	20231124	093900	31993310	17770	17770	17770	17770	3
570	20231124	093800	31940000	17770	17770	17770	17770	0
571	20231124	093700	31940000	17770	17770	17770	17770	3
572	20231124	093600	31886690	17760	17760	17760	17760	29
573	20231124	093500	31371650	17750	17750	17750	17750	0
574	20231124	093400	31371650	17750	17750	17750	17750	4
575	20231124	093300	31300650	17740	17740	17740	17740	70
576	20231124	093200	30058850	17740	17700	17750	17700	75
577	20231124	093100	28728350	17730	17730	17730	17730	49
578	20231124	093000	27859580	17720	17720	17720	17720	2
579	20231124	092900	27824140	17720	17720	17720	17720	14
580	20231124	092800	27576060	17700	17700	17700	17700	78
581	20231124	092700	26195460	17700	17700	17700	17700	3
582	20231124	092600	26142360	17700	17700	17700	17700	147
583	20231124	092500	23540460	17720	17720	17720	17720	0
584	20231124	092400	23540460	17720	17720	17720	17720	0
585	20231124	092300	23540460	17720	17720	17720	17720	0
586	20231124	092200	23540460	17720	17710	17720	17710	277
587	20231124	092100	18634780	17720	17720	17720	17720	0
588	20231124	092000	18634780	17720	17720	17720	17720	86
589	20231124	091900	17110860	17730	17740	17740	17730	52
590	20231124	091800	16188890	17750	17750	17750	17750	90
591	20231124	091700	14591390	17750	17750	17750	17750	100
592	20231124	091600	12816390	17750	17750	17750	17750	1
593	20231124	091500	12798640	17760	17760	17760	17760	1
594	20231124	091400	12780880	17760	17750	17760	17740	19
595	20231124	091300	12443660	17780	17780	17780	17780	0
596	20231124	091200	12443660	17780	17780	17780	17780	0
597	20231124	091100	12443660	17780	17780	17780	17780	0
598	20231124	091000	12443660	17780	17780	17780	17780	6
599	20231124	090900	12336980	17770	17770	17770	17770	20
600	20231124	090800	11981580	17770	17770	17770	17770	7
601	20231124	090700	11857190	17710	17710	17710	17710	0
602	20231124	090600	11857190	17710	17710	17710	17710	0
603	20231124	090500	11857190	17710	17710	17710	17710	1
604	20231124	090400	11839480	17730	17730	17730	17730	60
605	20231124	090300	10775680	17730	17730	17730	17730	1
606	20231124	090200	10757950	17700	17700	17700	17700	0
607	20231124	090100	10757950	17700	17700	17700	17700	0
608	20231124	090000	10757950	17700	17690	17700	17690	608