KissMeData/373170/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	211600	477854980	16850	16850	16850	16850	278
3	20231124	211500	477854980	16850	16850	16850	16850	0
4	20231124	211400	477854980	16850	16850	16850	16850	0
5	20231124	211300	477854980	16850	16850	16850	16850	0
6	20231124	211200	477854980	16850	16850	16850	16850	0
7	20231124	211100	477854980	16850	16850	16850	16850	0
8	20231124	211000	477854980	16850	16850	16850	16850	0
9	20231124	210900	477854980	16850	16850	16850	16850	0
10	20231124	210800	477854980	16850	16850	16850	16850	0
11	20231124	210700	477854980	16850	16850	16850	16850	0
12	20231124	210600	477854980	16850	16850	16850	16850	0
13	20231124	210500	477854980	16850	16850	16850	16850	0
14	20231124	210400	477854980	16850	16850	16850	16850	0
15	20231124	210300	477854980	16850	16850	16850	16850	0
16	20231124	210200	477854980	16850	16850	16850	16850	0
17	20231124	210100	477854980	16850	16850	16850	16850	0
18	20231124	210000	477854980	16850	16850	16850	16850	0
19	20231124	205900	477854980	16850	16850	16850	16850	0
20	20231124	205800	477854980	16850	16850	16850	16850	0
21	20231124	205700	477854980	16850	16850	16850	16850	0
22	20231124	205600	477854980	16850	16850	16850	16850	0
23	20231124	205500	477854980	16850	16850	16850	16850	0
24	20231124	205400	477854980	16850	16850	16850	16850	0
25	20231124	205300	477854980	16850	16850	16850	16850	0
26	20231124	205200	477854980	16850	16850	16850	16850	0
27	20231124	205100	477854980	16850	16850	16850	16850	0
28	20231124	205000	477854980	16850	16850	16850	16850	0
29	20231124	204900	477854980	16850	16850	16850	16850	0
30	20231124	204800	477854980	16850	16850	16850	16850	0
31	20231124	204700	477854980	16850	16850	16850	16850	0
32	20231124	204600	477854980	16850	16850	16850	16850	278
33	20231124	204500	477854980	16850	16850	16850	16850	0
34	20231124	204400	477854980	16850	16850	16850	16850	0
35	20231124	204300	477854980	16850	16850	16850	16850	0
36	20231124	204200	477854980	16850	16850	16850	16850	0
37	20231124	204100	477854980	16850	16850	16850	16850	0
38	20231124	204000	477854980	16850	16850	16850	16850	0
39	20231124	203900	477854980	16850	16850	16850	16850	0
40	20231124	203800	477854980	16850	16850	16850	16850	0
41	20231124	203700	477854980	16850	16850	16850	16850	0
42	20231124	203600	477854980	16850	16850	16850	16850	0
43	20231124	203500	477854980	16850	16850	16850	16850	0
44	20231124	203400	477854980	16850	16850	16850	16850	0
45	20231124	203300	477854980	16850	16850	16850	16850	0
46	20231124	203200	477854980	16850	16850	16850	16850	0
47	20231124	203100	477854980	16850	16850	16850	16850	0
48	20231124	203000	477854980	16850	16850	16850	16850	0
49	20231124	202900	477854980	16850	16850	16850	16850	0
50	20231124	202800	477854980	16850	16850	16850	16850	0
51	20231124	202700	477854980	16850	16850	16850	16850	0
52	20231124	202600	477854980	16850	16850	16850	16850	0
53	20231124	202500	477854980	16850	16850	16850	16850	0
54	20231124	202400	477854980	16850	16850	16850	16850	0
55	20231124	202300	477854980	16850	16850	16850	16850	0
56	20231124	202200	477854980	16850	16850	16850	16850	0
57	20231124	202100	477854980	16850	16850	16850	16850	0
58	20231124	202000	477854980	16850	16850	16850	16850	0
59	20231124	201900	477854980	16850	16850	16850	16850	0
60	20231124	201800	477854980	16850	16850	16850	16850	0
61	20231124	201700	477854980	16850	16850	16850	16850	0
62	20231124	201600	477854980	16850	16850	16850	16850	278
63	20231124	201500	477854980	16850	16850	16850	16850	0
64	20231124	201400	477854980	16850	16850	16850	16850	0
65	20231124	201300	477854980	16850	16850	16850	16850	0
66	20231124	201200	477854980	16850	16850	16850	16850	0
67	20231124	201100	477854980	16850	16850	16850	16850	0
68	20231124	201000	477854980	16850	16850	16850	16850	0
69	20231124	200900	477854980	16850	16850	16850	16850	0
70	20231124	200800	477854980	16850	16850	16850	16850	0
71	20231124	200700	477854980	16850	16850	16850	16850	0
72	20231124	200600	477854980	16850	16850	16850	16850	0
73	20231124	200500	477854980	16850	16850	16850	16850	0
74	20231124	200400	477854980	16850	16850	16850	16850	0
75	20231124	200300	477854980	16850	16850	16850	16850	0
76	20231124	200200	477854980	16850	16850	16850	16850	0
77	20231124	200100	477854980	16850	16850	16850	16850	0
78	20231124	200000	477854980	16850	16850	16850	16850	0
79	20231124	195900	477854980	16850	16850	16850	16850	0
80	20231124	195800	477854980	16850	16850	16850	16850	0
81	20231124	195700	477854980	16850	16850	16850	16850	0
82	20231124	195600	477854980	16850	16850	16850	16850	0
83	20231124	195500	477854980	16850	16850	16850	16850	0
84	20231124	195400	477854980	16850	16850	16850	16850	0
85	20231124	195300	477854980	16850	16850	16850	16850	0
86	20231124	195200	477854980	16850	16850	16850	16850	0
87	20231124	195100	477854980	16850	16850	16850	16850	0
88	20231124	195000	477854980	16850	16850	16850	16850	0
89	20231124	194900	477854980	16850	16850	16850	16850	0
90	20231124	194800	477854980	16850	16850	16850	16850	0
91	20231124	194700	477854980	16850	16850	16850	16850	0
92	20231124	194600	477854980	16850	16850	16850	16850	278
93	20231124	194500	477854980	16850	16850	16850	16850	0
94	20231124	194400	477854980	16850	16850	16850	16850	0
95	20231124	194300	477854980	16850	16850	16850	16850	0
96	20231124	194200	477854980	16850	16850	16850	16850	0
97	20231124	194100	477854980	16850	16850	16850	16850	0
98	20231124	194000	477854980	16850	16850	16850	16850	0
99	20231124	193900	477854980	16850	16850	16850	16850	0
100	20231124	193800	477854980	16850	16850	16850	16850	0
101	20231124	193700	477854980	16850	16850	16850	16850	0
102	20231124	193600	477854980	16850	16850	16850	16850	0
103	20231124	193500	477854980	16850	16850	16850	16850	0
104	20231124	193400	477854980	16850	16850	16850	16850	0
105	20231124	193300	477854980	16850	16850	16850	16850	0
106	20231124	193200	477854980	16850	16850	16850	16850	0
107	20231124	193100	477854980	16850	16850	16850	16850	0
108	20231124	193000	477854980	16850	16850	16850	16850	0
109	20231124	192900	477854980	16850	16850	16850	16850	0
110	20231124	192800	477854980	16850	16850	16850	16850	0
111	20231124	192700	477854980	16850	16850	16850	16850	0
112	20231124	192600	477854980	16850	16850	16850	16850	0
113	20231124	192500	477854980	16850	16850	16850	16850	0
114	20231124	192400	477854980	16850	16850	16850	16850	0
115	20231124	192300	477854980	16850	16850	16850	16850	0
116	20231124	192200	477854980	16850	16850	16850	16850	0
117	20231124	192100	477854980	16850	16850	16850	16850	0
118	20231124	192000	477854980	16850	16850	16850	16850	0
119	20231124	191900	477854980	16850	16850	16850	16850	0
120	20231124	191800	477854980	16850	16850	16850	16850	0
121	20231124	191700	477854980	16850	16850	16850	16850	0
122	20231124	191600	477854980	16850	16850	16850	16850	278
123	20231124	191500	477854980	16850	16850	16850	16850	0
124	20231124	191400	477854980	16850	16850	16850	16850	0
125	20231124	191300	477854980	16850	16850	16850	16850	0
126	20231124	191200	477854980	16850	16850	16850	16850	0
127	20231124	191100	477854980	16850	16850	16850	16850	0
128	20231124	191000	477854980	16850	16850	16850	16850	0
129	20231124	190900	477854980	16850	16850	16850	16850	0
130	20231124	190800	477854980	16850	16850	16850	16850	0
131	20231124	190700	477854980	16850	16850	16850	16850	0
132	20231124	190600	477854980	16850	16850	16850	16850	0
133	20231124	190500	477854980	16850	16850	16850	16850	0
134	20231124	190400	477854980	16850	16850	16850	16850	0
135	20231124	190300	477854980	16850	16850	16850	16850	0
136	20231124	190200	477854980	16850	16850	16850	16850	0
137	20231124	190100	477854980	16850	16850	16850	16850	0
138	20231124	190000	477854980	16850	16850	16850	16850	0
139	20231124	185900	477854980	16850	16850	16850	16850	0
140	20231124	185800	477854980	16850	16850	16850	16850	0
141	20231124	185700	477854980	16850	16850	16850	16850	0
142	20231124	185600	477854980	16850	16850	16850	16850	0
143	20231124	185500	477854980	16850	16850	16850	16850	0
144	20231124	185400	477854980	16850	16850	16850	16850	0
145	20231124	185300	477854980	16850	16850	16850	16850	0
146	20231124	185200	477854980	16850	16850	16850	16850	0
147	20231124	185100	477854980	16850	16850	16850	16850	0
148	20231124	185000	477854980	16850	16850	16850	16850	0
149	20231124	184900	477854980	16850	16850	16850	16850	0
150	20231124	184800	477854980	16850	16850	16850	16850	0
151	20231124	184700	477854980	16850	16850	16850	16850	0
152	20231124	184600	477854980	16850	16850	16850	16850	278
153	20231124	184500	477854980	16850	16850	16850	16850	0
154	20231124	184400	477854980	16850	16850	16850	16850	0
155	20231124	184300	477854980	16850	16850	16850	16850	0
156	20231124	184200	477854980	16850	16850	16850	16850	0
157	20231124	184100	477854980	16850	16850	16850	16850	0
158	20231124	184000	477854980	16850	16850	16850	16850	0
159	20231124	183900	477854980	16850	16850	16850	16850	0
160	20231124	183800	477854980	16850	16850	16850	16850	0
161	20231124	183700	477854980	16850	16850	16850	16850	0
162	20231124	183600	477854980	16850	16850	16850	16850	0
163	20231124	183500	477854980	16850	16850	16850	16850	0
164	20231124	183400	477854980	16850	16850	16850	16850	0
165	20231124	183300	477854980	16850	16850	16850	16850	0
166	20231124	183200	477854980	16850	16850	16850	16850	0
167	20231124	183100	477854980	16850	16850	16850	16850	0
168	20231124	183000	477854980	16850	16850	16850	16850	0
169	20231124	182900	477854980	16850	16850	16850	16850	0
170	20231124	182800	477854980	16850	16850	16850	16850	0
171	20231124	182700	477854980	16850	16850	16850	16850	0
172	20231124	182600	477854980	16850	16850	16850	16850	0
173	20231124	182500	477854980	16850	16850	16850	16850	0
174	20231124	182400	477854980	16850	16850	16850	16850	0
175	20231124	182300	477854980	16850	16850	16850	16850	0
176	20231124	182200	477854980	16850	16850	16850	16850	0
177	20231124	182100	477854980	16850	16850	16850	16850	0
178	20231124	182000	477854980	16850	16850	16850	16850	0
179	20231124	181900	477854980	16850	16850	16850	16850	0
180	20231124	181800	477854980	16850	16850	16850	16850	0
181	20231124	181700	477854980	16850	16850	16850	16850	0
182	20231124	181600	477854980	16850	16850	16850	16850	278
183	20231124	181500	477854980	16850	16850	16850	16850	0
184	20231124	181400	477854980	16850	16850	16850	16850	0
185	20231124	181300	477854980	16850	16850	16850	16850	0
186	20231124	181200	477854980	16850	16850	16850	16850	0
187	20231124	181100	477854980	16850	16850	16850	16850	0
188	20231124	181000	477854980	16850	16850	16850	16850	0
189	20231124	180900	477854980	16850	16850	16850	16850	0
190	20231124	180800	477854980	16850	16850	16850	16850	0
191	20231124	180700	477854980	16850	16850	16850	16850	0
192	20231124	180600	477854980	16850	16850	16850	16850	0
193	20231124	180500	477854980	16850	16850	16850	16850	0
194	20231124	180400	477854980	16850	16850	16850	16850	0
195	20231124	180300	477854980	16850	16850	16850	16850	0
196	20231124	180200	477854980	16850	16850	16850	16850	0
197	20231124	180100	477854980	16850	16850	16850	16850	0
198	20231124	180000	477854980	16850	16850	16850	16850	0
199	20231124	175900	477854980	16850	16850	16850	16850	0
200	20231124	175800	477854980	16850	16850	16850	16850	0
201	20231124	175700	477854980	16850	16850	16850	16850	0
202	20231124	175600	477854980	16850	16850	16850	16850	0
203	20231124	175500	477854980	16850	16850	16850	16850	0
204	20231124	175400	477854980	16850	16850	16850	16850	0
205	20231124	175300	477854980	16850	16850	16850	16850	0
206	20231124	175200	477854980	16850	16850	16850	16850	0
207	20231124	175100	477854980	16850	16850	16850	16850	0
208	20231124	175000	477854980	16850	16850	16850	16850	0
209	20231124	174900	477854980	16850	16850	16850	16850	0
210	20231124	174800	477854980	16850	16850	16850	16850	0
211	20231124	174700	477854980	16850	16850	16850	16850	0
212	20231124	174600	477854980	16850	16850	16850	16850	278
213	20231124	174500	477854980	16850	16850	16850	16850	0
214	20231124	174400	477854980	16850	16850	16850	16850	0
215	20231124	174300	477854980	16850	16850	16850	16850	0
216	20231124	174200	477854980	16850	16850	16850	16850	0
217	20231124	174100	477854980	16850	16850	16850	16850	0
218	20231124	174000	477854980	16850	16850	16850	16850	0
219	20231124	173900	477854980	16850	16850	16850	16850	0
220	20231124	173800	477854980	16850	16850	16850	16850	0
221	20231124	173700	477854980	16850	16850	16850	16850	0
222	20231124	173600	477854980	16850	16850	16850	16850	0
223	20231124	173500	477854980	16850	16850	16850	16850	0
224	20231124	173400	477854980	16850	16850	16850	16850	0
225	20231124	173300	477854980	16850	16850	16850	16850	0
226	20231124	173200	477854980	16850	16850	16850	16850	0
227	20231124	173100	477854980	16850	16850	16850	16850	0
228	20231124	173000	477854980	16850	16850	16850	16850	0
229	20231124	172900	477854980	16850	16850	16850	16850	0
230	20231124	172800	477854980	16850	16850	16850	16850	0
231	20231124	172700	477854980	16850	16850	16850	16850	0
232	20231124	172600	477854980	16850	16850	16850	16850	0
233	20231124	172500	477854980	16850	16850	16850	16850	0
234	20231124	172400	477854980	16850	16850	16850	16850	0
235	20231124	172300	477854980	16850	16850	16850	16850	0
236	20231124	172200	477854980	16850	16850	16850	16850	0
237	20231124	172100	477854980	16850	16850	16850	16850	0
238	20231124	172000	477854980	16850	16850	16850	16850	0
239	20231124	171900	477854980	16850	16850	16850	16850	0
240	20231124	171800	477854980	16850	16850	16850	16850	0
241	20231124	171700	477854980	16850	16850	16850	16850	0
242	20231124	171600	477854980	16850	16850	16850	16850	278
243	20231124	171500	477854980	16850	16850	16850	16850	0
244	20231124	171400	477854980	16850	16850	16850	16850	0
245	20231124	171300	477854980	16850	16850	16850	16850	0
246	20231124	171200	477854980	16850	16850	16850	16850	0
247	20231124	171100	477854980	16850	16850	16850	16850	0
248	20231124	171000	477854980	16850	16850	16850	16850	0
249	20231124	170900	477854980	16850	16850	16850	16850	0
250	20231124	170800	477854980	16850	16850	16850	16850	0
251	20231124	170700	477854980	16850	16850	16850	16850	0
252	20231124	170600	477854980	16850	16850	16850	16850	0
253	20231124	170500	477854980	16850	16850	16850	16850	0
254	20231124	170400	477854980	16850	16850	16850	16850	0
255	20231124	170300	477854980	16850	16850	16850	16850	0
256	20231124	170200	477854980	16850	16850	16850	16850	0
257	20231124	170100	477854980	16850	16850	16850	16850	0
258	20231124	170000	477854980	16850	16850	16850	16850	0
259	20231124	165900	477854980	16850	16850	16850	16850	0
260	20231124	165800	477854980	16850	16850	16850	16850	0
261	20231124	165700	477854980	16850	16850	16850	16850	0
262	20231124	165600	477854980	16850	16850	16850	16850	0
263	20231124	165500	477854980	16850	16850	16850	16850	0
264	20231124	165400	477854980	16850	16850	16850	16850	0
265	20231124	165300	477854980	16850	16850	16850	16850	0
266	20231124	165200	477854980	16850	16850	16850	16850	0
267	20231124	165100	477854980	16850	16850	16850	16850	0
268	20231124	165000	477854980	16850	16850	16850	16850	0
269	20231124	164900	477854980	16850	16850	16850	16850	0
270	20231124	164800	477854980	16850	16850	16850	16850	0
271	20231124	164700	477854980	16850	16850	16850	16850	0
272	20231124	164600	477854980	16850	16850	16850	16850	278
273	20231124	164500	477854980	16850	16850	16850	16850	0
274	20231124	164400	477854980	16850	16850	16850	16850	0
275	20231124	164300	477854980	16850	16850	16850	16850	0
276	20231124	164200	477854980	16850	16850	16850	16850	0
277	20231124	164100	477854980	16850	16850	16850	16850	0
278	20231124	164000	477854980	16850	16850	16850	16850	0
279	20231124	163900	477854980	16850	16850	16850	16850	0
280	20231124	163800	477854980	16850	16850	16850	16850	0
281	20231124	163700	477854980	16850	16850	16850	16850	0
282	20231124	163600	477854980	16850	16850	16850	16850	0
283	20231124	163500	477854980	16850	16850	16850	16850	0
284	20231124	163400	477854980	16850	16850	16850	16850	0
285	20231124	163300	477854980	16850	16850	16850	16850	0
286	20231124	163200	477854980	16850	16850	16850	16850	0
287	20231124	163100	477854980	16850	16850	16850	16850	0
288	20231124	163000	477854980	16850	16850	16850	16850	0
289	20231124	162900	477854980	16850	16850	16850	16850	0
290	20231124	162800	477854980	16850	16850	16850	16850	0
291	20231124	162700	477854980	16850	16850	16850	16850	0
292	20231124	162600	477854980	16850	16850	16850	16850	0
293	20231124	162500	477854980	16850	16850	16850	16850	0
294	20231124	162400	477854980	16850	16850	16850	16850	0
295	20231124	162300	477854980	16850	16850	16850	16850	0
296	20231124	162200	477854980	16850	16850	16850	16850	0
297	20231124	162100	477854980	16850	16850	16850	16850	0
298	20231124	162000	477854980	16850	16850	16850	16850	0
299	20231124	161900	477854980	16850	16850	16850	16850	0
300	20231124	161800	477854980	16850	16850	16850	16850	0
301	20231124	161700	477854980	16850	16850	16850	16850	0
302	20231124	161600	477854980	16850	16850	16850	16850	278
303	20231124	161500	477854980	16850	16850	16850	16850	0
304	20231124	161400	477854980	16850	16850	16850	16850	0
305	20231124	161300	477854980	16850	16850	16850	16850	0
306	20231124	161200	477854980	16850	16850	16850	16850	0
307	20231124	161100	477854980	16850	16850	16850	16850	0
308	20231124	161000	477854980	16850	16850	16850	16850	0
309	20231124	160900	477854980	16850	16850	16850	16850	0
310	20231124	160800	477854980	16850	16850	16850	16850	0
311	20231124	160700	477854980	16850	16850	16850	16850	0
312	20231124	160600	477854980	16850	16850	16850	16850	0
313	20231124	160500	477854980	16850	16850	16850	16850	0
314	20231124	160400	477854980	16850	16850	16850	16850	0
315	20231124	160300	477854980	16850	16850	16850	16850	0
316	20231124	160200	477854980	16850	16850	16850	16850	0
317	20231124	160100	477854980	16850	16850	16850	16850	0
318	20231124	160000	477854980	16850	16850	16850	16850	0
319	20231124	155900	477854980	16850	16850	16850	16850	0
320	20231124	155800	477854980	16850	16850	16850	16850	0
321	20231124	155700	477854980	16850	16850	16850	16850	0
322	20231124	155600	477854980	16850	16850	16850	16850	0
323	20231124	155500	477854980	16850	16850	16850	16850	0
324	20231124	155400	477854980	16850	16850	16850	16850	0
325	20231124	155300	477854980	16850	16850	16850	16850	0
326	20231124	155200	477854980	16850	16850	16850	16850	0
327	20231124	155100	477854980	16850	16850	16850	16850	0
328	20231124	155000	477854980	16850	16850	16850	16850	0
329	20231124	154900	477854980	16850	16850	16850	16850	0
330	20231124	154800	477854980	16850	16850	16850	16850	0
331	20231124	154700	477854980	16850	16850	16850	16850	0
332	20231124	154600	477854980	16850	16850	16850	16850	278
333	20231124	154500	477854980	16850	16850	16850	16850	0
334	20231124	154400	477854980	16850	16850	16850	16850	0
335	20231124	154300	477854980	16850	16850	16850	16850	0
336	20231124	154200	477854980	16850	16850	16850	16850	0
337	20231124	154100	477854980	16850	16850	16850	16850	0
338	20231124	154000	477854980	16850	16850	16850	16850	0
339	20231124	153900	477854980	16850	16850	16850	16850	0
340	20231124	153800	477854980	16850	16850	16850	16850	0
341	20231124	153700	477854980	16850	16850	16850	16850	0
342	20231124	153600	477854980	16850	16850	16850	16850	0
343	20231124	153500	477854980	16850	16850	16850	16850	0
344	20231124	153400	477854980	16850	16850	16850	16850	0
345	20231124	153300	477854980	16850	16850	16850	16850	0
346	20231124	153200	477854980	16850	16850	16850	16850	0
347	20231124	153100	477854980	16850	16850	16850	16850	0
348	20231124	153000	477854980	16850	16850	16850	16850	278
349	20231124	152900	473170680	16880	16880	16880	16880	0
350	20231124	152800	473170680	16880	16880	16880	16880	0
351	20231124	152700	473170680	16880	16880	16880	16880	0
352	20231124	152600	473170680	16880	16880	16880	16880	0
353	20231124	152500	473170680	16880	16880	16880	16880	0
354	20231124	152400	473170680	16880	16880	16880	16880	0
355	20231124	152300	473170680	16880	16880	16880	16880	0
356	20231124	152200	473170680	16880	16880	16880	16880	0
357	20231124	152100	473170680	16880	16880	16880	16880	0
358	20231124	152000	473170680	16880	16880	16880	16880	0
359	20231124	151900	473170680	16880	16860	16880	16860	23
360	20231124	151800	472782630	16870	16860	16870	16860	6
361	20231124	151700	472681460	16740	16740	16740	16740	0
362	20231124	151600	472681460	16740	16740	16740	16740	56
363	20231124	151500	471744020	16890	16890	16890	16890	96
364	20231124	151400	470122580	16740	16890	16890	16740	104
365	20231124	151300	468366470	16890	16780	16890	16780	150
366	20231124	151200	465833450	16700	16700	16700	16700	0
367	20231124	151100	465833450	16700	16700	16700	16700	0
368	20231124	151000	465833450	16700	16740	16740	16700	9
369	20231124	150900	465682990	16700	16700	16700	16700	20
370	20231124	150800	465348990	16700	16700	16700	16700	0
371	20231124	150700	465348990	16700	16700	16700	16700	0
372	20231124	150600	465348990	16700	16700	16700	16700	8
373	20231124	150500	465215390	16700	16700	16700	16700	0
374	20231124	150400	465215390	16700	16700	16700	16700	90
375	20231124	150300	463712390	16700	16700	16700	16700	0
376	20231124	150200	463712390	16700	16700	16700	16700	0
377	20231124	150100	463712390	16700	16700	16700	16700	1
378	20231124	150000	463695690	16680	16630	16680	16590	1128
379	20231124	145900	444936390	16630	16630	16630	16630	45
380	20231124	145800	444188040	16700	16720	16720	16700	276
381	20231124	145700	439574620	16590	16720	16720	16590	623
382	20231124	145600	429200990	16720	17040	17040	16720	124
383	20231124	145500	427115490	17050	16930	17060	16720	1445
384	20231124	145400	402531980	16930	16600	16930	16560	650
385	20231124	145300	391581520	16550	16550	16550	16550	0
386	20231124	145200	391581520	16550	16550	16550	16550	14
387	20231124	145100	391349820	16550	16600	16600	16550	72
388	20231124	145000	390156170	16600	16600	16600	16600	8
389	20231124	144900	390023370	16600	16530	16600	16530	56
390	20231124	144800	389097280	16560	16560	16560	16560	10
391	20231124	144700	388931680	16530	16530	16530	16530	0
392	20231124	144600	388931680	16530	16530	16530	16530	45
393	20231124	144500	388187830	16560	16560	16560	16560	1
394	20231124	144400	388171270	16530	16530	16530	16530	0
395	20231124	144300	388171270	16530	16530	16530	16530	45
396	20231124	144200	387427420	16530	16530	16530	16530	0
397	20231124	144100	387427420	16530	16530	16530	16530	0
398	20231124	144000	387427420	16530	16560	16560	16530	48
399	20231124	143900	386633890	16560	16560	16560	16560	17
400	20231124	143800	386352370	16560	16530	16560	16530	86
401	20231124	143700	384929800	16550	16540	16550	16530	43
402	20231124	143600	384218380	16530	16530	16530	16530	0
403	20231124	143500	384218380	16530	16530	16530	16530	95
404	20231124	143400	382648030	16530	16530	16530	16530	0
405	20231124	143300	382648030	16530	16530	16530	16530	1
406	20231124	143200	382631500	16530	16530	16530	16530	45
407	20231124	143100	381887650	16530	16530	16530	16530	0
408	20231124	143000	381887650	16530	16530	16530	16530	1
409	20231124	142900	381871120	16530	16530	16530	16530	45
410	20231124	142800	381127270	16530	16530	16530	16530	0
411	20231124	142700	381127270	16530	16530	16530	16530	45
412	20231124	142600	380383420	16530	16530	16530	16530	0
413	20231124	142500	380383420	16530	16530	16530	16530	0
414	20231124	142400	380383420	16530	16550	16550	16530	51
415	20231124	142300	379540270	16530	16530	16530	16530	1
416	20231124	142200	379523740	16530	16530	16530	16530	5
417	20231124	142100	379441090	16530	16530	16530	16530	45
418	20231124	142000	378697240	16530	16530	16530	16530	1
419	20231124	141900	378680710	16550	16520	16550	16520	45
420	20231124	141800	377937280	16550	16550	16550	16550	0
421	20231124	141700	377937280	16550	16550	16550	16550	0
422	20231124	141600	377937280	16550	16550	16550	16520	55
423	20231124	141500	377028350	16550	16550	16550	16550	1
424	20231124	141400	377011800	16530	16530	16530	16530	0
425	20231124	141300	377011800	16530	16530	16530	16530	49
426	20231124	141200	376201830	16540	16550	16550	16540	13
427	20231124	141100	375986800	16530	16530	16530	16530	0
428	20231124	141000	375986800	16530	16520	16530	16520	157
429	20231124	140900	373391640	16530	16530	16530	16530	23
430	20231124	140800	373011450	16520	16520	16520	16520	49
431	20231124	140700	372201970	16520	16520	16520	16520	0
432	20231124	140600	372201970	16520	16520	16530	16520	257
433	20231124	140500	367956320	16520	16540	16540	16520	22
434	20231124	140400	367592700	16540	16540	16540	16540	1
435	20231124	140300	367576160	16530	16540	16540	16530	202
436	20231124	140200	364237080	16530	16530	16530	16530	44
437	20231124	140100	363509760	16530	16530	16530	16530	0
438	20231124	140000	363509760	16530	16530	16530	16530	0
439	20231124	135900	363509760	16530	16540	16540	16530	45
440	20231124	135800	362765900	16540	16540	16540	16540	1
441	20231124	135700	362749360	16530	16530	16530	16530	45
442	20231124	135600	362005510	16530	16530	16530	16530	0
443	20231124	135500	362005510	16530	16530	16530	16530	0
444	20231124	135400	362005510	16530	16540	16540	16530	49
445	20231124	135300	361195520	16540	16540	16540	16540	18
446	20231124	135200	360897800	16530	16530	16530	16530	20
447	20231124	135100	360567200	16530	16530	16530	16530	44
448	20231124	135000	359839880	16530	16540	16540	16530	20
449	20231124	134900	359509180	16530	16530	16530	16530	410
450	20231124	134800	352731880	16530	16530	16530	16530	45
451	20231124	134700	351988030	16540	16530	16540	16530	2
452	20231124	134600	351954960	16530	16530	16530	16530	44
453	20231124	134500	351227640	16540	16540	16540	16540	0
454	20231124	134400	351227640	16540	16540	16540	16540	5
455	20231124	134300	351144940	16540	16540	16540	16540	10
456	20231124	134200	350979540	16540	16540	16540	16540	10
457	20231124	134100	350814140	16540	16530	16540	16530	10
458	20231124	134000	350648830	16530	16530	16530	16530	45
459	20231124	133900	349904980	16530	16530	16530	16530	1
460	20231124	133800	349888450	16530	16530	16530	16530	69
461	20231124	133700	348747880	16530	16530	16530	16530	0
462	20231124	133600	348747880	16530	16530	16530	16530	0
463	20231124	133500	348747880	16530	16530	16530	16530	44
464	20231124	133400	348020560	16530	16530	16530	16530	400
465	20231124	133300	341408560	16530	16530	16530	16530	65
466	20231124	133200	340334110	16530	16530	16530	16530	45
467	20231124	133100	339590260	16540	16540	16540	16540	1
468	20231124	133000	339573720	16540	16540	16540	16540	0
469	20231124	132900	339573720	16540	16550	16550	16540	33
470	20231124	132800	339027890	16550	16550	16550	16550	3
471	20231124	132700	338978240	16530	16530	16530	16530	44
472	20231124	132600	338250920	16540	16540	16540	16540	0
473	20231124	132500	338250920	16540	16540	16540	16540	6
474	20231124	132400	338151680	16540	16540	16540	16540	39
475	20231124	132300	337506620	16550	16550	16550	16550	1
476	20231124	132200	337490070	16550	16550	16550	16550	0
477	20231124	132100	337490070	16550	16550	16550	16550	6
478	20231124	132000	337390770	16560	16560	16560	16560	0
479	20231124	131900	337390770	16560	16560	16560	16560	0
480	20231124	131800	337390770	16560	16560	16560	16560	36
481	20231124	131700	336794610	16540	16540	16540	16540	0
482	20231124	131600	336794610	16540	16540	16540	16540	45
483	20231124	131500	336050310	16540	16540	16540	16540	0
484	20231124	131400	336050310	16540	16540	16540	16540	0
485	20231124	131300	336050310	16540	16540	16540	16540	44
486	20231124	131200	335322550	16540	16540	16540	16540	0
487	20231124	131100	335322550	16540	16540	16540	16540	0
488	20231124	131000	335322550	16540	16560	16560	16540	46
489	20231124	130900	334561670	16560	16540	16560	16540	3
490	20231124	130800	334512010	16540	16540	16540	16540	51
491	20231124	130700	333668470	16560	16550	16560	16550	3
492	20231124	130600	333618800	16540	16550	16550	16540	9
493	20231124	130500	333469860	16530	16550	16550	16530	52
494	20231124	130400	332610140	16550	16540	16550	16540	135
495	20231124	130300	330377180	16540	16540	16540	16540	161
496	20231124	130200	327714240	16540	16550	16550	16540	49
497	20231124	130100	326903730	16540	16540	16540	16540	0
498	20231124	130000	326903730	16540	16540	16540	16540	2
499	20231124	125900	326870650	16540	16540	16540	16540	45
500	20231124	125800	326126350	16540	16540	16540	16540	2
501	20231124	125700	326093270	16540	16550	16550	16540	18
502	20231124	125600	325795390	16560	16550	16560	16550	8
503	20231124	125500	325662930	16550	16540	16550	16540	19
504	20231124	125400	325348500	16540	16550	16550	16540	64
505	20231124	125300	324289740	16540	16550	16550	16540	22
506	20231124	125200	323925660	16540	16540	16540	16540	34
507	20231124	125100	323363300	16540	16540	16540	16540	20
508	20231124	125000	323032500	16530	16530	16530	16530	2
509	20231124	124900	322999440	16540	16540	16540	16540	30
510	20231124	124800	322503240	16530	16540	16540	16530	11
511	20231124	124700	322321320	16540	16540	16540	16540	2
512	20231124	124600	322288240	16540	16560	16560	16540	86
513	20231124	124500	320865510	16560	16550	16560	16550	3
514	20231124	124400	320815850	16560	16550	16560	16550	7
515	20231124	124300	320699950	16550	16540	16550	16540	47
516	20231124	124200	319922550	16540	16540	16540	16540	2
517	20231124	124100	319889470	16540	16540	16540	16540	12
518	20231124	124000	319690990	16530	16550	16550	16530	45
519	20231124	123900	318947120	16540	16520	16540	16520	22
520	20231124	123800	318583470	16530	16530	16530	16530	16
521	20231124	123700	318318990	16530	16530	16530	16530	256
522	20231124	123600	314087310	16530	16540	16540	16530	13
523	20231124	123500	313872310	16530	16530	16530	16530	47
524	20231124	123400	313095400	16540	16530	16540	16530	167
525	20231124	123300	310334390	16530	16530	16530	16530	6
526	20231124	123200	310235210	16540	16530	16540	16530	61
527	20231124	123100	309226710	16530	16530	16530	16530	2
528	20231124	123000	309193650	16530	16530	16530	16530	2
529	20231124	122900	309160590	16530	16530	16530	16530	46
530	20231124	122800	308400210	16530	16530	16530	16530	8
531	20231124	122700	308267970	16530	16540	16540	16530	75
532	20231124	122600	307027950	16550	16540	16550	16540	144
533	20231124	122500	304646100	16540	16550	16550	16540	373
534	20231124	122400	298473800	16550	16560	16560	16550	12
535	20231124	122300	298275100	16550	16550	16550	16550	0
536	20231124	122200	298275100	16550	16550	16550	16550	0
537	20231124	122100	298275100	16550	16550	16550	16550	44
538	20231124	122000	297546900	16590	16590	16590	16580	59
539	20231124	121900	296568320	16590	16590	16590	16590	37
540	20231124	121800	295954490	16550	16550	16550	16550	45
541	20231124	121700	295209740	16550	16550	16550	16550	0
542	20231124	121600	295209740	16550	16560	16560	16550	114
543	20231124	121500	293322040	16550	16550	16550	16550	3
544	20231124	121400	293272390	16540	16550	16550	16540	137
545	20231124	121300	291005650	16550	16560	16560	16550	196
546	20231124	121200	287760660	16670	16670	16670	16670	0
547	20231124	121100	287760660	16670	16560	16670	16560	39
548	20231124	121000	287114380	16550	16560	16560	16550	12
549	20231124	120900	286915680	16680	16680	16680	16680	27
550	20231124	120800	286465320	16670	16540	16670	16540	98
551	20231124	120700	284842110	16540	16530	16540	16530	22
552	20231124	120600	284478250	16530	16530	16530	16530	2
553	20231124	120500	284445190	16530	16530	16530	16530	44
554	20231124	120400	283717870	16540	16540	16540	16540	0
555	20231124	120300	283717870	16540	16540	16540	16530	53
556	20231124	120200	282841270	16540	16540	16540	16540	18
557	20231124	120100	282543550	16530	16520	16530	16520	46
558	20231124	120000	281783220	16530	16530	16530	16530	21
559	20231124	115900	281436090	16520	16520	16530	16520	76
560	20231124	115800	280180410	16520	16520	16520	16520	19
561	20231124	115700	279866530	16510	16510	16510	16510	46
562	20231124	115600	279107070	16520	16520	16520	16520	5
563	20231124	115500	279024470	16510	16510	16510	16500	27
564	20231124	115400	278578800	16500	16530	16530	16500	472
565	20231124	115300	270785460	16550	16560	16560	16550	13
566	20231124	115200	270570260	16560	16650	16650	16560	3128
567	20231124	115100	218600460	16660	16660	16660	16650	220
568	20231124	115000	214935700	16670	16670	16670	16670	0
569	20231124	114900	214935700	16670	16670	16670	16670	0
570	20231124	114800	214935700	16670	16680	16680	16670	96
571	20231124	114700	213335190	16680	16680	16680	16680	2
572	20231124	114600	213301830	16680	16690	16690	16680	7
573	20231124	114500	213185020	16690	16680	16690	16680	3
574	20231124	114400	213134970	16680	16680	16680	16680	0
575	20231124	114300	213134970	16680	16670	16680	16670	66
576	20231124	114200	212034530	16680	16670	16680	16670	4
577	20231124	114100	211967830	16670	16670	16670	16670	5
578	20231124	114000	211884480	16670	16670	16680	16670	48
579	20231124	113900	211084300	16680	16670	16680	16670	32
580	20231124	113800	210550560	16680	16680	16680	16680	7
581	20231124	113700	210433800	16680	16680	16690	16680	7
582	20231124	113600	210317010	16670	16670	16670	16670	2
583	20231124	113500	210283670	16680	16680	16680	16680	45
584	20231124	113400	209533070	16690	16690	16690	16690	0
585	20231124	113300	209533070	16690	16690	16690	16690	2
586	20231124	113200	209499690	16700	16670	16700	16670	45
587	20231124	113100	208749510	16670	16690	16690	16670	142
588	20231124	113000	206380890	16690	16690	16690	16690	2
589	20231124	112900	206347510	16700	16700	16700	16700	38
590	20231124	112800	205712910	16700	16700	16700	16700	18
591	20231124	112700	205412310	16700	16700	16700	16700	2
592	20231124	112600	205378910	16700	16700	16700	16700	46
593	20231124	112500	204610710	16700	16700	16700	16700	2
594	20231124	112400	204577310	16700	16710	16710	16700	20
595	20231124	112300	204243140	16720	16710	16720	16710	34
596	20231124	112200	203674680	16710	16710	16710	16710	0
597	20231124	112100	203674680	16710	16720	16720	16710	3
598	20231124	112000	203624540	16730	16730	16740	16730	6
599	20231124	111900	203524130	16720	16720	16720	16720	2
600	20231124	111800	203490690	16710	16720	16720	16710	186
601	20231124	111700	200382620	16710	16720	16720	16710	38
602	20231124	111600	199747500	16720	16710	16720	16710	48
603	20231124	111500	198945400	16720	16710	16720	16710	3
604	20231124	111400	198895260	16720	16710	16720	16710	3
605	20231124	111300	198845120	16720	16720	16720	16720	28
606	20231124	111200	198376960	16750	16730	16750	16730	5
607	20231124	111100	198293270	16710	16710	16710	16710	0
608	20231124	111000	198293270	16710	16710	16750	16710	34
609	20231124	110900	197724130	16710	16710	16710	16710	0
610	20231124	110800	197724130	16710	16710	16710	16710	3
611	20231124	110700	197674000	16710	16710	16710	16710	76
612	20231124	110600	196404040	16750	16780	16780	16750	297
613	20231124	110500	191427100	16780	16790	16790	16780	264
614	20231124	110400	186994560	16790	16800	16800	16790	30
615	20231124	110300	186490630	16800	16820	16820	16800	108
616	20231124	110200	184675630	16830	16880	16880	16830	156
617	20231124	110100	182049350	16910	16910	16910	16910	0
618	20231124	110000	182049350	16910	16910	16910	16910	0
619	20231124	105900	182049350	16910	16880	16910	16880	45
620	20231124	105800	181289720	16930	16930	16930	16930	0
621	20231124	105700	181289720	16930	16930	16930	16930	21
622	20231124	105600	180934190	16930	16930	16930	16930	33
623	20231124	105500	180375500	16940	16960	16960	16940	99
624	20231124	105400	178696560	16960	16990	16990	16960	81
625	20231124	105300	177320640	16990	16990	16990	16990	0
626	20231124	105200	177320640	16990	16990	16990	16990	18
627	20231124	105100	177014820	16990	17000	17000	16990	308
628	20231124	105000	171780550	17070	17070	17070	17070	0
629	20231124	104900	171780550	17070	17070	17070	17070	131
630	20231124	104800	169544380	17070	16990	17070	16990	57
631	20231124	104700	168572510	16990	16990	16990	16990	6
632	20231124	104600	168470570	17040	17030	17040	16990	135
633	20231124	104500	166171920	17030	17030	17030	17030	4
634	20231124	104400	166103800	17030	17030	17030	17030	0
635	20231124	104300	166103800	17030	17030	17030	17030	0
636	20231124	104200	166103800	17030	17080	17080	17030	10
637	20231124	104100	165933200	17030	17070	17070	17030	100
638	20231124	104000	164227560	17030	17000	17030	17000	452
639	20231124	103900	156542900	17000	16900	17000	16900	4000
640	20231124	103800	88550130	16900	16900	16900	16900	0
641	20231124	103700	88550130	16900	16900	16900	16900	0
642	20231124	103600	88550130	16900	16900	16900	16900	0
643	20231124	103500	88550130	16900	16900	16900	16900	0
644	20231124	103400	88550130	16900	16900	16900	16900	11
645	20231124	103300	88364230	16900	16900	16900	16900	0
646	20231124	103200	88364230	16900	16900	16900	16900	0
647	20231124	103100	88364230	16900	16900	16900	16900	0
648	20231124	103000	88364230	16900	16900	16900	16900	0
649	20231124	102900	88364230	16900	16900	16900	16900	0
650	20231124	102800	88364230	16900	16900	16900	16900	0
651	20231124	102700	88364230	16900	16900	16900	16900	10
652	20231124	102600	88195230	16760	16770	16770	16760	30
653	20231124	102500	87692230	16760	16760	16760	16760	0
654	20231124	102400	87692230	16760	16760	16760	16760	0
655	20231124	102300	87692230	16760	16760	16760	16760	0
656	20231124	102200	87692230	16760	16760	16760	16760	0
657	20231124	102100	87692230	16760	16760	16760	16760	0
658	20231124	102000	87692230	16760	16760	16760	16760	0
659	20231124	101900	87692230	16760	16760	16760	16760	0
660	20231124	101800	87692230	16760	16760	16760	16760	22
661	20231124	101700	87323510	16790	16790	16790	16790	0
662	20231124	101600	87323510	16790	16800	16800	16790	52
663	20231124	101500	86450420	16870	16840	16870	16840	73
664	20231124	101400	85220990	16840	16830	16840	16830	16
665	20231124	101300	84951680	16860	16860	16860	16860	0
666	20231124	101200	84951680	16860	16860	16860	16860	18
667	20231124	101100	84648200	16860	16860	16860	16860	36
668	20231124	101000	84041240	16860	16860	16860	16860	30
669	20231124	100900	83535440	16860	16860	16860	16860	18
670	20231124	100800	83231960	16860	16860	16860	16860	0
671	20231124	100700	83231960	16860	16860	16860	16860	0
672	20231124	100600	83231960	16860	16860	16860	16860	0
673	20231124	100500	83231960	16860	16860	16860	16860	10
674	20231124	100400	83063360	16760	16770	16770	16760	124
675	20231124	100300	80984800	16770	16860	16860	16770	110
676	20231124	100200	79130740	16860	16860	16860	16860	0
677	20231124	100100	79130740	16860	16860	16860	16860	124
678	20231124	100000	77040100	16870	16860	16870	16860	7
679	20231124	095900	76922030	16870	16860	16870	16860	12
680	20231124	095800	76719700	16800	16800	16800	16800	0
681	20231124	095700	76719700	16800	16800	16800	16800	0
682	20231124	095600	76719700	16800	16800	16800	16800	0
683	20231124	095500	76719700	16800	16800	16800	16800	1
684	20231124	095400	76702900	16820	16820	16820	16820	0
685	20231124	095300	76702900	16820	16820	16820	16820	0
686	20231124	095200	76702900	16820	16820	16820	16820	0
687	20231124	095100	76702900	16820	16750	16820	16750	292
688	20231124	095000	71802900	16660	16660	16660	16660	0
689	20231124	094900	71802900	16660	16660	16660	16660	20
690	20231124	094800	71469700	16650	16650	16650	16650	0
691	20231124	094700	71469700	16650	16700	16700	16650	36
692	20231124	094600	70869050	16660	16660	16660	16660	18
693	20231124	094500	70569170	16710	16710	16710	16710	0
694	20231124	094400	70569170	16710	16700	16710	16700	16
695	20231124	094300	70301950	16630	16630	16630	16630	0
696	20231124	094200	70301950	16630	16630	16630	16630	4
697	20231124	094100	70235430	16620	16620	16620	16620	15
698	20231124	094000	69986130	16620	16620	16700	16620	29
699	20231124	093900	69504070	16710	16710	16710	16620	316
700	20231124	093800	64249640	16710	16710	16710	16710	0
701	20231124	093700	64249640	16710	16710	16710	16710	0
702	20231124	093600	64249640	16710	16710	16710	16710	0
703	20231124	093500	64249640	16710	16710	16710	16710	37
704	20231124	093400	63631370	16710	16610	16710	16610	140
705	20231124	093300	61294880	16610	16610	16610	16610	0
706	20231124	093200	61294880	16610	16610	16610	16610	0
707	20231124	093100	61294880	16610	16610	16610	16610	0
708	20231124	093000	61294880	16610	16610	16610	16610	587
709	20231124	092900	51544810	16610	16610	16610	16610	34
710	20231124	092800	50980070	16610	16630	16630	16610	95
711	20231124	092700	49402000	16610	16620	16620	16610	771
712	20231124	092600	36589920	16620	16650	16650	16620	188
713	20231124	092500	33461620	16660	16680	16680	16660	340
714	20231124	092400	27795920	16660	16690	16690	16660	680
715	20231124	092300	16462010	16670	16670	16670	16670	0
716	20231124	092200	16462010	16670	16670	16670	16670	0
717	20231124	092100	16462010	16670	16670	16670	16670	0
718	20231124	092000	16462010	16670	16670	16670	16670	0
719	20231124	091900	16462010	16670	16670	16670	16670	0
720	20231124	091800	16462010	16670	16670	16670	16670	5
721	20231124	091700	16378660	16670	16670	16670	16670	0
722	20231124	091600	16378660	16670	16670	16670	16670	41
723	20231124	091500	15695190	16660	16660	16660	16660	0
724	20231124	091400	15695190	16660	16660	16660	16660	0
725	20231124	091300	15695190	16660	16660	16660	16660	0
726	20231124	091200	15695190	16660	16660	16660	16660	5
727	20231124	091100	15611890	16660	16660	16660	16660	36
728	20231124	091000	15012130	16730	16730	16730	16730	20
729	20231124	090900	14677530	16730	16730	16730	16730	0
730	20231124	090800	14677530	16730	16700	16730	16700	20
731	20231124	090700	14342960	16700	16700	16700	16700	20
732	20231124	090600	14008960	16700	16700	16700	16700	33
733	20231124	090500	13457860	16700	16700	16700	16700	1
734	20231124	090400	13441160	16760	16640	16990	16640	112
735	20231124	090300	11559500	16640	16650	16650	16640	30
736	20231124	090200	11060080	16640	16640	16640	16640	0
737	20231124	090100	11060080	16640	16640	16640	16640	0
738	20231124	090000	11060080	16640	16620	17000	16610	665