KissMeData/021320/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	190500	259291230	5390	5390	5390	5390	773
3	20231124	190400	259291230	5390	5390	5390	5390	0
4	20231124	190300	259291230	5390	5390	5390	5390	0
5	20231124	190200	259291230	5390	5390	5390	5390	0
6	20231124	190100	259291230	5390	5390	5390	5390	0
7	20231124	190000	259291230	5390	5390	5390	5390	0
8	20231124	185900	259291230	5390	5390	5390	5390	0
9	20231124	185800	259291230	5390	5390	5390	5390	0
10	20231124	185700	259291230	5390	5390	5390	5390	0
11	20231124	185600	259291230	5390	5390	5390	5390	0
12	20231124	185500	259291230	5390	5390	5390	5390	0
13	20231124	185400	259291230	5390	5390	5390	5390	0
14	20231124	185300	259291230	5390	5390	5390	5390	0
15	20231124	185200	259291230	5390	5390	5390	5390	0
16	20231124	185100	259291230	5390	5390	5390	5390	0
17	20231124	185000	259291230	5390	5390	5390	5390	0
18	20231124	184900	259291230	5390	5390	5390	5390	0
19	20231124	184800	259291230	5390	5390	5390	5390	0
20	20231124	184700	259291230	5390	5390	5390	5390	0
21	20231124	184600	259291230	5390	5390	5390	5390	0
22	20231124	184500	259291230	5390	5390	5390	5390	0
23	20231124	184400	259291230	5390	5390	5390	5390	0
24	20231124	184300	259291230	5390	5390	5390	5390	0
25	20231124	184200	259291230	5390	5390	5390	5390	0
26	20231124	184100	259291230	5390	5390	5390	5390	0
27	20231124	184000	259291230	5390	5390	5390	5390	0
28	20231124	183900	259291230	5390	5390	5390	5390	0
29	20231124	183800	259291230	5390	5390	5390	5390	0
30	20231124	183700	259291230	5390	5390	5390	5390	0
31	20231124	183600	259291230	5390	5390	5390	5390	0
32	20231124	183500	259291230	5390	5390	5390	5390	773
33	20231124	183400	259291230	5390	5390	5390	5390	0
34	20231124	183300	259291230	5390	5390	5390	5390	0
35	20231124	183200	259291230	5390	5390	5390	5390	0
36	20231124	183100	259291230	5390	5390	5390	5390	0
37	20231124	183000	259291230	5390	5390	5390	5390	0
38	20231124	182900	259291230	5390	5390	5390	5390	0
39	20231124	182800	259291230	5390	5390	5390	5390	0
40	20231124	182700	259291230	5390	5390	5390	5390	0
41	20231124	182600	259291230	5390	5390	5390	5390	0
42	20231124	182500	259291230	5390	5390	5390	5390	0
43	20231124	182400	259291230	5390	5390	5390	5390	0
44	20231124	182300	259291230	5390	5390	5390	5390	0
45	20231124	182200	259291230	5390	5390	5390	5390	0
46	20231124	182100	259291230	5390	5390	5390	5390	0
47	20231124	182000	259291230	5390	5390	5390	5390	0
48	20231124	181900	259291230	5390	5390	5390	5390	0
49	20231124	181800	259291230	5390	5390	5390	5390	0
50	20231124	181700	259291230	5390	5390	5390	5390	0
51	20231124	181600	259291230	5390	5390	5390	5390	0
52	20231124	181500	259291230	5390	5390	5390	5390	0
53	20231124	181400	259291230	5390	5390	5390	5390	0
54	20231124	181300	259291230	5390	5390	5390	5390	0
55	20231124	181200	259291230	5390	5390	5390	5390	0
56	20231124	181100	259291230	5390	5390	5390	5390	0
57	20231124	181000	259291230	5390	5390	5390	5390	0
58	20231124	180900	259291230	5390	5390	5390	5390	0
59	20231124	180800	259291230	5390	5390	5390	5390	0
60	20231124	180700	259291230	5390	5390	5390	5390	0
61	20231124	180600	259291230	5390	5390	5390	5390	0
62	20231124	180500	259291230	5390	5390	5390	5390	773
63	20231124	180400	259291230	5390	5390	5390	5390	0
64	20231124	180300	259291230	5390	5390	5390	5390	0
65	20231124	180200	259291230	5390	5390	5390	5390	0
66	20231124	180100	259291230	5390	5390	5390	5390	0
67	20231124	180000	259291230	5390	5390	5390	5390	0
68	20231124	175900	259291230	5390	5390	5390	5390	0
69	20231124	175800	259291230	5390	5390	5390	5390	0
70	20231124	175700	259291230	5390	5390	5390	5390	0
71	20231124	175600	259291230	5390	5390	5390	5390	0
72	20231124	175500	259291230	5390	5390	5390	5390	0
73	20231124	175400	259291230	5390	5390	5390	5390	0
74	20231124	175300	259291230	5390	5390	5390	5390	0
75	20231124	175200	259291230	5390	5390	5390	5390	0
76	20231124	175100	259291230	5390	5390	5390	5390	0
77	20231124	175000	259291230	5390	5390	5390	5390	0
78	20231124	174900	259291230	5390	5390	5390	5390	0
79	20231124	174800	259291230	5390	5390	5390	5390	0
80	20231124	174700	259291230	5390	5390	5390	5390	0
81	20231124	174600	259291230	5390	5390	5390	5390	0
82	20231124	174500	259291230	5390	5390	5390	5390	0
83	20231124	174400	259291230	5390	5390	5390	5390	0
84	20231124	174300	259291230	5390	5390	5390	5390	0
85	20231124	174200	259291230	5390	5390	5390	5390	0
86	20231124	174100	259291230	5390	5390	5390	5390	0
87	20231124	174000	259291230	5390	5390	5390	5390	0
88	20231124	173900	259291230	5390	5390	5390	5390	0
89	20231124	173800	259291230	5390	5390	5390	5390	0
90	20231124	173700	259291230	5390	5390	5390	5390	0
91	20231124	173600	259291230	5390	5390	5390	5390	0
92	20231124	173500	259291230	5390	5390	5390	5390	773
93	20231124	173400	259291230	5390	5390	5390	5390	0
94	20231124	173300	259291230	5390	5390	5390	5390	0
95	20231124	173200	259291230	5390	5390	5390	5390	0
96	20231124	173100	259291230	5390	5390	5390	5390	0
97	20231124	173000	259291230	5390	5390	5390	5390	0
98	20231124	172900	259291230	5390	5390	5390	5390	0
99	20231124	172800	259291230	5390	5390	5390	5390	0
100	20231124	172700	259291230	5390	5390	5390	5390	0
101	20231124	172600	259291230	5390	5390	5390	5390	0
102	20231124	172500	259291230	5390	5390	5390	5390	0
103	20231124	172400	259291230	5390	5390	5390	5390	0
104	20231124	172300	259291230	5390	5390	5390	5390	0
105	20231124	172200	259291230	5390	5390	5390	5390	0
106	20231124	172100	259291230	5390	5390	5390	5390	0
107	20231124	172000	259291230	5390	5390	5390	5390	0
108	20231124	171900	259291230	5390	5390	5390	5390	0
109	20231124	171800	259291230	5390	5390	5390	5390	0
110	20231124	171700	259291230	5390	5390	5390	5390	0
111	20231124	171600	259291230	5390	5390	5390	5390	0
112	20231124	171500	259291230	5390	5390	5390	5390	0
113	20231124	171400	259291230	5390	5390	5390	5390	0
114	20231124	171300	259291230	5390	5390	5390	5390	0
115	20231124	171200	259291230	5390	5390	5390	5390	0
116	20231124	171100	259291230	5390	5390	5390	5390	0
117	20231124	171000	259291230	5390	5390	5390	5390	0
118	20231124	170900	259291230	5390	5390	5390	5390	0
119	20231124	170800	259291230	5390	5390	5390	5390	0
120	20231124	170700	259291230	5390	5390	5390	5390	0
121	20231124	170600	259291230	5390	5390	5390	5390	0
122	20231124	170500	259291230	5390	5390	5390	5390	773
123	20231124	170400	259291230	5390	5390	5390	5390	0
124	20231124	170300	259291230	5390	5390	5390	5390	0
125	20231124	170200	259291230	5390	5390	5390	5390	0
126	20231124	170100	259291230	5390	5390	5390	5390	0
127	20231124	170000	259291230	5390	5390	5390	5390	0
128	20231124	165900	259291230	5390	5390	5390	5390	0
129	20231124	165800	259291230	5390	5390	5390	5390	0
130	20231124	165700	259291230	5390	5390	5390	5390	0
131	20231124	165600	259291230	5390	5390	5390	5390	0
132	20231124	165500	259291230	5390	5390	5390	5390	0
133	20231124	165400	259291230	5390	5390	5390	5390	0
134	20231124	165300	259291230	5390	5390	5390	5390	0
135	20231124	165200	259291230	5390	5390	5390	5390	0
136	20231124	165100	259291230	5390	5390	5390	5390	0
137	20231124	165000	259291230	5390	5390	5390	5390	0
138	20231124	164900	259291230	5390	5390	5390	5390	0
139	20231124	164800	259291230	5390	5390	5390	5390	0
140	20231124	164700	259291230	5390	5390	5390	5390	0
141	20231124	164600	259291230	5390	5390	5390	5390	0
142	20231124	164500	259291230	5390	5390	5390	5390	0
143	20231124	164400	259291230	5390	5390	5390	5390	0
144	20231124	164300	259291230	5390	5390	5390	5390	0
145	20231124	164200	259291230	5390	5390	5390	5390	0
146	20231124	164100	259291230	5390	5390	5390	5390	0
147	20231124	164000	259291230	5390	5390	5390	5390	0
148	20231124	163900	259291230	5390	5390	5390	5390	0
149	20231124	163800	259291230	5390	5390	5390	5390	0
150	20231124	163700	259291230	5390	5390	5390	5390	0
151	20231124	163600	259291230	5390	5390	5390	5390	0
152	20231124	163500	259291230	5390	5390	5390	5390	773
153	20231124	163400	259291230	5390	5390	5390	5390	0
154	20231124	163300	259291230	5390	5390	5390	5390	0
155	20231124	163200	259291230	5390	5390	5390	5390	0
156	20231124	163100	259291230	5390	5390	5390	5390	0
157	20231124	163000	259291230	5390	5390	5390	5390	0
158	20231124	162900	259291230	5390	5390	5390	5390	0
159	20231124	162800	259291230	5390	5390	5390	5390	0
160	20231124	162700	259291230	5390	5390	5390	5390	0
161	20231124	162600	259291230	5390	5390	5390	5390	0
162	20231124	162500	259291230	5390	5390	5390	5390	0
163	20231124	162400	259291230	5390	5390	5390	5390	0
164	20231124	162300	259291230	5390	5390	5390	5390	0
165	20231124	162200	259291230	5390	5390	5390	5390	0
166	20231124	162100	259291230	5390	5390	5390	5390	0
167	20231124	162000	259291230	5390	5390	5390	5390	0
168	20231124	161900	259291230	5390	5390	5390	5390	0
169	20231124	161800	259291230	5390	5390	5390	5390	0
170	20231124	161700	259291230	5390	5390	5390	5390	0
171	20231124	161600	259291230	5390	5390	5390	5390	0
172	20231124	161500	259291230	5390	5390	5390	5390	0
173	20231124	161400	259291230	5390	5390	5390	5390	0
174	20231124	161300	259291230	5390	5390	5390	5390	0
175	20231124	161200	259291230	5390	5390	5390	5390	0
176	20231124	161100	259291230	5390	5390	5390	5390	0
177	20231124	161000	259291230	5390	5390	5390	5390	0
178	20231124	160900	259291230	5390	5390	5390	5390	0
179	20231124	160800	259291230	5390	5390	5390	5390	0
180	20231124	160700	259291230	5390	5390	5390	5390	0
181	20231124	160600	259291230	5390	5390	5390	5390	0
182	20231124	160500	259291230	5390	5390	5390	5390	773
183	20231124	160400	259291230	5390	5390	5390	5390	0
184	20231124	160300	259291230	5390	5390	5390	5390	0
185	20231124	160200	259291230	5390	5390	5390	5390	0
186	20231124	160100	259291230	5390	5390	5390	5390	0
187	20231124	160000	259291230	5390	5390	5390	5390	0
188	20231124	155900	259291230	5390	5390	5390	5390	0
189	20231124	155800	259291230	5390	5390	5390	5390	0
190	20231124	155700	259291230	5390	5390	5390	5390	0
191	20231124	155600	259291230	5390	5390	5390	5390	0
192	20231124	155500	259291230	5390	5390	5390	5390	0
193	20231124	155400	259291230	5390	5390	5390	5390	0
194	20231124	155300	259291230	5390	5390	5390	5390	0
195	20231124	155200	259291230	5390	5390	5390	5390	0
196	20231124	155100	259291230	5390	5390	5390	5390	0
197	20231124	155000	259291230	5390	5390	5390	5390	0
198	20231124	154900	259291230	5390	5390	5390	5390	0
199	20231124	154800	259291230	5390	5390	5390	5390	0
200	20231124	154700	259291230	5390	5390	5390	5390	0
201	20231124	154600	259291230	5390	5390	5390	5390	0
202	20231124	154500	259291230	5390	5390	5390	5390	0
203	20231124	154400	259291230	5390	5390	5390	5390	0
204	20231124	154300	259291230	5390	5390	5390	5390	0
205	20231124	154200	259291230	5390	5390	5390	5390	0
206	20231124	154100	259291230	5390	5390	5390	5390	0
207	20231124	154000	259291230	5390	5390	5390	5390	0
208	20231124	153900	259291230	5390	5390	5390	5390	0
209	20231124	153800	259291230	5390	5390	5390	5390	0
210	20231124	153700	259291230	5390	5390	5390	5390	0
211	20231124	153600	259291230	5390	5390	5390	5390	0
212	20231124	153500	259291230	5390	5390	5390	5390	773
213	20231124	153400	259291230	5390	5390	5390	5390	0
214	20231124	153300	259291230	5390	5390	5390	5390	0
215	20231124	153200	259291230	5390	5390	5390	5390	0
216	20231124	153100	259291230	5390	5390	5390	5390	0
217	20231124	153000	259291230	5390	5390	5390	5390	773
218	20231124	152900	255124760	5390	5390	5390	5390	0
219	20231124	152800	255124760	5390	5390	5390	5390	0
220	20231124	152700	255124760	5390	5390	5390	5390	0
221	20231124	152600	255124760	5390	5390	5390	5390	0
222	20231124	152500	255124760	5390	5390	5390	5390	0
223	20231124	152400	255124760	5390	5390	5390	5390	0
224	20231124	152300	255124760	5390	5390	5390	5390	0
225	20231124	152200	255124760	5390	5390	5390	5390	0
226	20231124	152100	255124760	5390	5390	5390	5390	0
227	20231124	152000	255124760	5390	5390	5390	5390	0
228	20231124	151900	255124760	5390	5390	5390	5390	305
229	20231124	151800	253480810	5390	5380	5390	5380	176
230	20231124	151700	252532210	5380	5380	5390	5380	36
231	20231124	151600	252338520	5380	5380	5380	5380	0
232	20231124	151500	252338520	5380	5380	5380	5380	0
233	20231124	151400	252338520	5380	5380	5380	5380	5
234	20231124	151300	252311620	5360	5370	5380	5360	213
235	20231124	151200	251169170	5380	5380	5380	5380	41
236	20231124	151100	250948590	5380	5370	5380	5370	113
237	20231124	151000	250341480	5370	5370	5370	5370	0
238	20231124	150900	250341480	5370	5370	5370	5370	75
239	20231124	150800	249938730	5390	5390	5390	5390	1
240	20231124	150700	249933340	5390	5390	5390	5390	2
241	20231124	150600	249922560	5390	5390	5390	5390	0
242	20231124	150500	249922560	5390	5380	5390	5380	36
243	20231124	150400	249728540	5380	5380	5380	5380	5
244	20231124	150300	249701640	5390	5390	5390	5390	0
245	20231124	150200	249701640	5390	5390	5390	5390	4
246	20231124	150100	249680080	5390	5390	5390	5390	4
247	20231124	150000	249658520	5390	5390	5390	5390	20
248	20231124	145900	249550720	5390	5390	5390	5390	80
249	20231124	145800	249119520	5390	5390	5390	5390	10
250	20231124	145700	249065620	5390	5390	5390	5390	12
251	20231124	145600	249000940	5390	5390	5390	5390	0
252	20231124	145500	249000940	5390	5390	5390	5390	0
253	20231124	145400	249000940	5390	5390	5390	5390	70
254	20231124	145300	248623640	5390	5380	5390	5380	11
255	20231124	145200	248564450	5380	5380	5380	5380	5
256	20231124	145100	248537550	5390	5390	5390	5390	0
257	20231124	145000	248537550	5390	5370	5390	5370	11
258	20231124	144900	248478380	5370	5370	5370	5370	0
259	20231124	144800	248478380	5370	5370	5370	5370	0
260	20231124	144700	248478380	5370	5370	5370	5370	334
261	20231124	144600	246684800	5370	5370	5370	5370	0
262	20231124	144500	246684800	5370	5360	5370	5360	8
263	20231124	144400	246641900	5370	5380	5380	5370	171
264	20231124	144300	245723530	5390	5390	5390	5390	0
265	20231124	144200	245723530	5390	5390	5390	5390	0
266	20231124	144100	245723530	5390	5380	5390	5380	3
267	20231124	144000	245707380	5390	5390	5390	5390	60
268	20231124	143900	245383980	5390	5380	5390	5370	74
269	20231124	143800	244985160	5380	5370	5380	5370	131
270	20231124	143700	244280490	5390	5390	5390	5390	0
271	20231124	143600	244280490	5390	5390	5390	5390	0
272	20231124	143500	244280490	5390	5390	5390	5390	100
273	20231124	143400	243741490	5390	5390	5390	5390	18
274	20231124	143300	243644470	5390	5390	5390	5390	0
275	20231124	143200	243644470	5390	5390	5390	5390	0
276	20231124	143100	243644470	5390	5390	5390	5390	0
277	20231124	143000	243644470	5390	5390	5390	5390	1
278	20231124	142900	243639080	5390	5390	5390	5390	0
279	20231124	142800	243639080	5390	5380	5390	5380	560
280	20231124	142700	240620700	5390	5390	5390	5390	0
281	20231124	142600	240620700	5390	5390	5390	5390	0
282	20231124	142500	240620700	5390	5390	5390	5390	849
283	20231124	142400	236044590	5390	5400	5400	5390	75
284	20231124	142300	235639640	5390	5390	5390	5390	20
285	20231124	142200	235531840	5390	5390	5390	5390	114
286	20231124	142100	234917380	5390	5390	5390	5390	8
287	20231124	142000	234874260	5390	5390	5390	5390	10
288	20231124	141900	234820360	5400	5380	5400	5380	21
289	20231124	141800	234707120	5380	5380	5380	5380	106
290	20231124	141700	234136840	5390	5390	5400	5390	7
291	20231124	141600	234099100	5390	5410	5410	5380	105
292	20231124	141500	233534090	5410	5410	5410	5410	15
293	20231124	141400	233452940	5410	5400	5410	5400	80
294	20231124	141300	233020760	5400	5400	5400	5390	574
295	20231124	141200	229921670	5390	5400	5400	5350	245
296	20231124	141100	228604620	5400	5400	5400	5400	214
297	20231124	141000	227449020	5400	5390	5400	5390	69
298	20231124	140900	227076630	5390	5380	5390	5380	151
299	20231124	140800	226264210	5380	5380	5380	5380	28
300	20231124	140700	226113570	5380	5380	5380	5380	32
301	20231124	140600	225941410	5370	5380	5380	5370	3
302	20231124	140500	225925280	5380	5380	5380	5380	8
303	20231124	140400	225882240	5370	5370	5370	5370	0
304	20231124	140300	225882240	5370	5370	5370	5370	18
305	20231124	140200	225785580	5400	5400	5400	5400	0
306	20231124	140100	225785580	5400	5390	5400	5390	415
307	20231124	140000	223548110	5390	5390	5390	5390	0
308	20231124	135900	223548110	5390	5390	5390	5390	1
309	20231124	135800	223542720	5370	5370	5370	5370	200
310	20231124	135700	222468720	5390	5390	5390	5390	0
311	20231124	135600	222468720	5390	5380	5390	5380	212
312	20231124	135500	221328150	5380	5380	5380	5380	50
313	20231124	135400	221059150	5380	5380	5380	5380	70
314	20231124	135300	220682550	5380	5380	5380	5380	0
315	20231124	135200	220682550	5380	5380	5380	5380	0
316	20231124	135100	220682550	5380	5380	5380	5380	0
317	20231124	135000	220682550	5380	5380	5380	5380	11
318	20231124	134900	220623370	5370	5370	5370	5370	701
319	20231124	134800	216859000	5370	5370	5370	5370	0
320	20231124	134700	216859000	5370	5370	5370	5370	0
321	20231124	134600	216859000	5370	5370	5370	5370	1
322	20231124	134500	216853630	5360	5360	5360	5360	0
323	20231124	134400	216853630	5360	5360	5360	5360	151
324	20231124	134300	216044270	5350	5350	5350	5350	241
325	20231124	134200	214754920	5380	5380	5380	5380	0
326	20231124	134100	214754920	5380	5380	5380	5380	0
327	20231124	134000	214754920	5380	5380	5380	5380	0
328	20231124	133900	214754920	5380	5380	5380	5380	70
329	20231124	133800	214378320	5380	5380	5380	5380	64
330	20231124	133700	214034000	5350	5370	5370	5350	300
331	20231124	133600	212426040	5370	5370	5370	5370	0
332	20231124	133500	212426040	5370	5370	5370	5370	0
333	20231124	133400	212426040	5370	5370	5370	5370	1
334	20231124	133300	212420670	5370	5370	5370	5370	1
335	20231124	133200	212415300	5370	5370	5370	5370	3
336	20231124	133100	212399190	5370	5370	5370	5370	29
337	20231124	133000	212243460	5370	5370	5370	5370	3
338	20231124	132900	212227350	5370	5370	5370	5370	1
339	20231124	132800	212221980	5370	5370	5370	5370	15
340	20231124	132700	212141430	5370	5370	5370	5370	17
341	20231124	132600	212050140	5380	5360	5380	5360	407
342	20231124	132500	209864360	5360	5360	5360	5360	5
343	20231124	132400	209837560	5360	5370	5370	5360	156
344	20231124	132300	208999990	5370	5370	5370	5370	0
345	20231124	132200	208999990	5370	5370	5370	5370	0
346	20231124	132100	208999990	5370	5370	5370	5370	0
347	20231124	132000	208999990	5370	5370	5370	5370	0
348	20231124	131900	208999990	5370	5370	5370	5370	0
349	20231124	131800	208999990	5370	5370	5370	5370	0
350	20231124	131700	208999990	5370	5380	5380	5370	502
351	20231124	131600	206304230	5370	5370	5370	5370	0
352	20231124	131500	206304230	5370	5370	5370	5370	2
353	20231124	131400	206293490	5370	5370	5370	5370	3
354	20231124	131300	206277380	5370	5370	5370	5370	0
355	20231124	131200	206277380	5370	5370	5370	5370	37
356	20231124	131100	206078690	5370	5370	5370	5370	0
357	20231124	131000	206078690	5370	5370	5370	5370	9
358	20231124	130900	206030360	5370	5380	5380	5370	340
359	20231124	130800	204202510	5370	5370	5370	5370	0
360	20231124	130700	204202510	5370	5370	5370	5370	18
361	20231124	130600	204105850	5370	5370	5380	5370	366
362	20231124	130500	202139530	5370	5370	5370	5370	2
363	20231124	130400	202128790	5370	5370	5370	5370	0
364	20231124	130300	202128790	5370	5370	5370	5370	29
365	20231124	130200	201973060	5370	5370	5370	5370	0
366	20231124	130100	201973060	5370	5370	5370	5370	70
367	20231124	130000	201597160	5370	5370	5370	5370	0
368	20231124	125900	201597160	5370	5370	5370	5370	5
369	20231124	125800	201570310	5350	5350	5350	5350	0
370	20231124	125700	201570310	5350	5350	5350	5350	5
371	20231124	125600	201543560	5380	5370	5380	5370	5
372	20231124	125500	201516700	5370	5370	5370	5370	10
373	20231124	125400	201463000	5370	5370	5370	5370	111
374	20231124	125300	200866930	5350	5350	5350	5350	0
375	20231124	125200	200866930	5350	5350	5350	5350	0
376	20231124	125100	200866930	5350	5350	5350	5350	1
377	20231124	125000	200861580	5370	5370	5370	5370	0
378	20231124	124900	200861580	5370	5370	5370	5370	1
379	20231124	124800	200856210	5350	5370	5370	5350	52
380	20231124	124700	200577510	5350	5370	5370	5350	332
381	20231124	124600	198794930	5380	5380	5380	5380	0
382	20231124	124500	198794930	5380	5380	5380	5380	1
383	20231124	124400	198789550	5370	5370	5370	5370	0
384	20231124	124300	198789550	5370	5370	5370	5370	0
385	20231124	124200	198789550	5370	5370	5370	5370	0
386	20231124	124100	198789550	5370	5370	5370	5370	0
387	20231124	124000	198789550	5370	5370	5370	5370	0
388	20231124	123900	198789550	5370	5370	5370	5370	290
389	20231124	123800	197232250	5370	5370	5370	5370	0
390	20231124	123700	197232250	5370	5360	5370	5360	42
391	20231124	123600	197006750	5350	5350	5370	5350	117
392	20231124	123500	196380770	5360	5360	5360	5360	0
393	20231124	123400	196380770	5360	5360	5360	5360	1
394	20231124	123300	196375410	5360	5360	5360	5360	0
395	20231124	123200	196375410	5360	5360	5360	5360	0
396	20231124	123100	196375410	5360	5360	5360	5360	19
397	20231124	123000	196273570	5350	5350	5350	5350	2
398	20231124	122900	196262870	5360	5360	5360	5360	0
399	20231124	122800	196262870	5360	5360	5360	5360	0
400	20231124	122700	196262870	5360	5360	5360	5360	0
401	20231124	122600	196262870	5360	5360	5360	5360	0
402	20231124	122500	196262870	5360	5360	5360	5360	0
403	20231124	122400	196262870	5360	5360	5360	5360	71
404	20231124	122300	195882310	5350	5350	5350	5350	0
405	20231124	122200	195882310	5350	5350	5350	5350	0
406	20231124	122100	195882310	5350	5350	5350	5350	1
407	20231124	122000	195876960	5360	5360	5360	5360	0
408	20231124	121900	195876960	5360	5360	5360	5360	0
409	20231124	121800	195876960	5360	5360	5360	5360	0
410	20231124	121700	195876960	5360	5360	5360	5360	0
411	20231124	121600	195876960	5360	5360	5360	5360	0
412	20231124	121500	195876960	5360	5360	5360	5360	1
413	20231124	121400	195871600	5360	5360	5360	5360	0
414	20231124	121300	195871600	5360	5360	5360	5360	0
415	20231124	121200	195871600	5360	5360	5360	5360	0
416	20231124	121100	195871600	5360	5360	5360	5360	0
417	20231124	121000	195871600	5360	5360	5360	5360	0
418	20231124	120900	195871600	5360	5350	5360	5350	71
419	20231124	120800	195491660	5330	5330	5330	5330	0
420	20231124	120700	195491660	5330	5330	5330	5330	0
421	20231124	120600	195491660	5330	5330	5330	5330	0
422	20231124	120500	195491660	5330	5330	5330	5330	3
423	20231124	120400	195475670	5330	5330	5330	5330	0
424	20231124	120300	195475670	5330	5330	5330	5330	0
425	20231124	120200	195475670	5330	5330	5330	5330	0
426	20231124	120100	195475670	5330	5330	5330	5330	0
427	20231124	120000	195475670	5330	5330	5330	5330	0
428	20231124	115900	195475670	5330	5330	5330	5330	0
429	20231124	115800	195475670	5330	5330	5330	5330	0
430	20231124	115700	195475670	5330	5330	5330	5330	0
431	20231124	115600	195475670	5330	5330	5330	5330	0
432	20231124	115500	195475670	5330	5330	5330	5330	42
433	20231124	115400	195251810	5330	5300	5330	5300	166
434	20231124	115300	194369880	5340	5340	5340	5340	0
435	20231124	115200	194369880	5340	5340	5340	5340	0
436	20231124	115100	194369880	5340	5350	5350	5340	43
437	20231124	115000	194140080	5350	5350	5350	5350	0
438	20231124	114900	194140080	5350	5350	5350	5350	8
439	20231124	114800	194097280	5350	5350	5350	5350	20
440	20231124	114700	193990280	5350	5350	5350	5350	0
441	20231124	114600	193990280	5350	5350	5350	5350	50
442	20231124	114500	193722780	5350	5350	5350	5350	0
443	20231124	114400	193722780	5350	5350	5350	5350	0
444	20231124	114300	193722780	5350	5350	5350	5350	0
445	20231124	114200	193722780	5350	5350	5350	5350	10
446	20231124	114100	193669280	5370	5370	5370	5370	0
447	20231124	114000	193669280	5370	5370	5370	5370	2
448	20231124	113900	193658540	5370	5330	5370	5330	75
449	20231124	113800	193256220	5330	5330	5330	5330	0
450	20231124	113700	193256220	5330	5330	5330	5330	0
451	20231124	113600	193256220	5330	5330	5330	5330	0
452	20231124	113500	193256220	5330	5330	5330	5330	0
453	20231124	113400	193256220	5330	5330	5330	5330	0
454	20231124	113300	193256220	5330	5330	5330	5330	0
455	20231124	113200	193256220	5330	5330	5330	5330	3
456	20231124	113100	193240230	5330	5330	5330	5330	0
457	20231124	113000	193240230	5330	5330	5330	5330	0
458	20231124	112900	193240230	5330	5330	5330	5330	0
459	20231124	112800	193240230	5330	5330	5330	5330	0
460	20231124	112700	193240230	5330	5330	5330	5330	0
461	20231124	112600	193240230	5330	5330	5330	5330	0
462	20231124	112500	193240230	5330	5330	5330	5330	0
463	20231124	112400	193240230	5330	5310	5330	5310	151
464	20231124	112300	192437320	5310	5310	5310	5310	112
465	20231124	112200	191842600	5310	5310	5310	5310	0
466	20231124	112100	191842600	5310	5310	5310	5310	1
467	20231124	112000	191837290	5310	5310	5310	5310	96
468	20231124	111900	191327530	5320	5320	5320	5320	0
469	20231124	111800	191327530	5320	5320	5320	5320	0
470	20231124	111700	191327530	5320	5320	5320	5320	0
471	20231124	111600	191327530	5320	5320	5320	5320	0
472	20231124	111500	191327530	5320	5320	5320	5320	5
473	20231124	111400	191300930	5330	5330	5330	5330	0
474	20231124	111300	191300930	5330	5320	5330	5320	100
475	20231124	111200	190768090	5330	5330	5330	5330	0
476	20231124	111100	190768090	5330	5320	5330	5320	493
477	20231124	111000	188140410	5320	5320	5320	5320	1
478	20231124	110900	188135090	5330	5320	5330	5320	71
479	20231124	110800	187756670	5330	5330	5330	5330	0
480	20231124	110700	187756670	5330	5330	5330	5330	0
481	20231124	110600	187756670	5330	5330	5330	5330	0
482	20231124	110500	187756670	5330	5330	5330	5330	0
483	20231124	110400	187756670	5330	5320	5330	5320	41
484	20231124	110300	187538150	5330	5330	5330	5330	0
485	20231124	110200	187538150	5330	5330	5330	5330	0
486	20231124	110100	187538150	5330	5300	5330	5300	30
487	20231124	110000	187379040	5300	5300	5300	5300	0
488	20231124	105900	187379040	5300	5300	5300	5300	95
489	20231124	105800	186875540	5330	5320	5330	5320	25
490	20231124	105700	186742300	5330	5330	5330	5330	0
491	20231124	105600	186742300	5330	5330	5330	5330	0
492	20231124	105500	186742300	5330	5330	5330	5330	0
493	20231124	105400	186742300	5330	5320	5330	5320	71
494	20231124	105300	186363880	5290	5290	5290	5290	0
495	20231124	105200	186363880	5290	5290	5290	5290	0
496	20231124	105100	186363880	5290	5290	5290	5290	407
497	20231124	105000	184210850	5290	5290	5290	5290	4
498	20231124	104900	184189690	5290	5290	5290	5290	25
499	20231124	104800	184057440	5290	5290	5290	5290	6
500	20231124	104700	184025700	5330	5330	5330	5330	0
501	20231124	104600	184025700	5330	5330	5330	5330	0
502	20231124	104500	184025700	5330	5330	5330	5330	0
503	20231124	104400	184025700	5330	5330	5330	5330	0
504	20231124	104300	184025700	5330	5330	5330	5330	0
505	20231124	104200	184025700	5330	5330	5330	5330	0
506	20231124	104100	184025700	5330	5330	5330	5330	64
507	20231124	104000	183684580	5330	5330	5330	5330	0
508	20231124	103900	183684580	5330	5330	5330	5330	71
509	20231124	103800	183306150	5280	5280	5280	5280	0
510	20231124	103700	183306150	5280	5280	5280	5280	0
511	20231124	103600	183306150	5280	5280	5280	5280	0
512	20231124	103500	183306150	5280	5310	5310	5280	890
513	20231124	103400	178601830	5300	5300	5300	5300	0
514	20231124	103300	178601830	5300	5300	5300	5300	0
515	20231124	103200	178601830	5300	5300	5300	5300	0
516	20231124	103100	178601830	5300	5300	5300	5300	267
517	20231124	103000	177186730	5330	5330	5330	5330	0
518	20231124	102900	177186730	5330	5330	5330	5330	0
519	20231124	102800	177186730	5330	5330	5330	5330	0
520	20231124	102700	177186730	5330	5330	5330	5330	0
521	20231124	102600	177186730	5330	5330	5330	5330	176
522	20231124	102500	176248650	5330	5330	5330	5330	62
523	20231124	102400	175918190	5360	5350	5360	5350	71
524	20231124	102300	175538100	5300	5330	5330	5300	70
525	20231124	102200	175166330	5350	5350	5350	5350	0
526	20231124	102100	175166330	5350	5350	5350	5350	554
527	20231124	102000	172202430	5350	5350	5350	5350	0
528	20231124	101900	172202430	5350	5350	5350	5350	6
529	20231124	101800	172170330	5350	5320	5350	5320	392
530	20231124	101700	170074990	5360	5360	5360	5360	0
531	20231124	101600	170074990	5360	5340	5360	5340	22
532	20231124	101500	169957090	5360	5360	5360	5360	0
533	20231124	101400	169957090	5360	5350	5360	5350	20
534	20231124	101300	169850050	5350	5350	5350	5350	1
535	20231124	101200	169844700	5310	5310	5310	5310	20
536	20231124	101100	169738500	5350	5350	5350	5350	0
537	20231124	101000	169738500	5350	5350	5350	5350	0
538	20231124	100900	169738500	5350	5340	5350	5280	1065
539	20231124	100800	164081150	5350	5350	5350	5350	1
540	20231124	100700	164075800	5340	5350	5350	5340	160
541	20231124	100600	163220400	5350	5340	5350	5340	101
542	20231124	100500	162681050	5340	5340	5340	5340	0
543	20231124	100400	162681050	5340	5340	5340	5340	22
544	20231124	100300	162563570	5330	5330	5330	5330	0
545	20231124	100200	162563570	5330	5330	5330	5330	0
546	20231124	100100	162563570	5330	5330	5330	5330	100
547	20231124	100000	162030570	5330	5340	5340	5330	15
548	20231124	095900	161950550	5340	5340	5340	5340	13
549	20231124	095800	161881130	5310	5310	5310	5310	300
550	20231124	095700	160288130	5320	5360	5360	5320	1416
551	20231124	095600	152725580	5370	5370	5370	5370	30
552	20231124	095500	152564480	5370	5370	5370	5370	0
553	20231124	095400	152564480	5370	5370	5370	5370	0
554	20231124	095300	152564480	5370	5370	5370	5370	0
555	20231124	095200	152564480	5370	5370	5370	5370	1
556	20231124	095100	152559110	5370	5370	5370	5370	133
557	20231124	095000	151844900	5350	5370	5370	5350	99
558	20231124	094900	151313810	5370	5370	5370	5370	4
559	20231124	094800	151292330	5370	5370	5370	5350	113
560	20231124	094700	150687380	5350	5370	5370	5350	520
561	20231124	094600	147904770	5360	5360	5360	5360	3
562	20231124	094500	147888690	5370	5370	5370	5370	12
563	20231124	094400	147824250	5360	5360	5360	5360	29
564	20231124	094300	147668810	5350	5350	5350	5350	10
565	20231124	094200	147615310	5350	5360	5360	5350	20
566	20231124	094100	147508200	5360	5370	5370	5360	245
567	20231124	094000	146192640	5370	5370	5370	5370	1
568	20231124	093900	146187270	5380	5380	5380	5380	16
569	20231124	093800	146101190	5380	5370	5380	5370	22
570	20231124	093700	145983040	5370	5370	5370	5370	8
571	20231124	093600	145940080	5380	5380	5380	5380	20
572	20231124	093500	145832480	5340	5340	5350	5340	211
573	20231124	093400	144705440	5340	5340	5340	5310	5522
574	20231124	093300	115219580	5340	5340	5340	5310	27
575	20231124	093200	115075450	5330	5400	5400	5330	4686
576	20231124	093100	90037770	5400	5400	5400	5360	272
577	20231124	093000	88572290	5390	5400	5400	5390	320
578	20231124	092900	86846360	5400	5400	5410	5400	1692
579	20231124	092800	77704610	5400	5360	5400	5360	3024
580	20231124	092700	61430440	5350	5330	5350	5330	1056
581	20231124	092600	55788850	5350	5350	5350	5350	0
582	20231124	092500	55788850	5350	5350	5350	5350	1
583	20231124	092400	55783500	5350	5300	5350	5300	194
584	20231124	092300	54749950	5300	5310	5310	5300	124
585	20231124	092200	54092550	5340	5340	5340	5340	100
586	20231124	092100	53558550	5340	5340	5340	5340	7
587	20231124	092000	53521170	5340	5340	5340	5340	0
588	20231124	091900	53521170	5340	5340	5340	5340	0
589	20231124	091800	53521170	5340	5340	5340	5300	642
590	20231124	091700	50108280	5350	5340	5350	5340	46
591	20231124	091600	49862530	5340	5340	5340	5340	112
592	20231124	091500	49264450	5330	5350	5350	5330	129
593	20231124	091400	48576680	5350	5350	5350	5350	2
594	20231124	091300	48565980	5350	5350	5350	5350	62
595	20231124	091200	48234280	5360	5340	5360	5330	239
596	20231124	091100	46956350	5360	5330	5360	5330	1065
597	20231124	091000	41261630	5340	5340	5360	5340	208
598	20231124	090900	40150890	5340	5350	5360	5340	262
599	20231124	090800	38749080	5350	5310	5350	5310	1888
600	20231124	090700	28693020	5300	5280	5300	5280	310
601	20231124	090600	27051350	5280	5250	5280	5250	577
602	20231124	090500	24017360	5250	5220	5250	5210	2959
603	20231124	090400	8572080	5220	5220	5220	5220	262
604	20231124	090300	7204440	5210	5220	5220	5210	202
605	20231124	090200	6152000	5220	5210	5220	5210	398
606	20231124	090100	4077420	5210	5210	5210	5210	1
607	20231124	090000	4072210	5210	5200	5220	5200	768