KissMeData/419540/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	212500	196111625	2180	2180	2180	2180	1576
3	20231124	212400	196111625	2180	2180	2180	2180	0
4	20231124	212300	196111625	2180	2180	2180	2180	0
5	20231124	212200	196111625	2180	2180	2180	2180	0
6	20231124	212100	196111625	2180	2180	2180	2180	0
7	20231124	212000	196111625	2180	2180	2180	2180	0
8	20231124	211900	196111625	2180	2180	2180	2180	0
9	20231124	211800	196111625	2180	2180	2180	2180	0
10	20231124	211700	196111625	2180	2180	2180	2180	0
11	20231124	211600	196111625	2180	2180	2180	2180	0
12	20231124	211500	196111625	2180	2180	2180	2180	0
13	20231124	211400	196111625	2180	2180	2180	2180	0
14	20231124	211300	196111625	2180	2180	2180	2180	0
15	20231124	211200	196111625	2180	2180	2180	2180	0
16	20231124	211100	196111625	2180	2180	2180	2180	0
17	20231124	211000	196111625	2180	2180	2180	2180	0
18	20231124	210900	196111625	2180	2180	2180	2180	0
19	20231124	210800	196111625	2180	2180	2180	2180	0
20	20231124	210700	196111625	2180	2180	2180	2180	0
21	20231124	210600	196111625	2180	2180	2180	2180	0
22	20231124	210500	196111625	2180	2180	2180	2180	0
23	20231124	210400	196111625	2180	2180	2180	2180	0
24	20231124	210300	196111625	2180	2180	2180	2180	0
25	20231124	210200	196111625	2180	2180	2180	2180	0
26	20231124	210100	196111625	2180	2180	2180	2180	0
27	20231124	210000	196111625	2180	2180	2180	2180	0
28	20231124	205900	196111625	2180	2180	2180	2180	0
29	20231124	205800	196111625	2180	2180	2180	2180	0
30	20231124	205700	196111625	2180	2180	2180	2180	0
31	20231124	205600	196111625	2180	2180	2180	2180	0
32	20231124	205500	196111625	2180	2180	2180	2180	1576
33	20231124	205400	196111625	2180	2180	2180	2180	0
34	20231124	205300	196111625	2180	2180	2180	2180	0
35	20231124	205200	196111625	2180	2180	2180	2180	0
36	20231124	205100	196111625	2180	2180	2180	2180	0
37	20231124	205000	196111625	2180	2180	2180	2180	0
38	20231124	204900	196111625	2180	2180	2180	2180	0
39	20231124	204800	196111625	2180	2180	2180	2180	0
40	20231124	204700	196111625	2180	2180	2180	2180	0
41	20231124	204600	196111625	2180	2180	2180	2180	0
42	20231124	204500	196111625	2180	2180	2180	2180	0
43	20231124	204400	196111625	2180	2180	2180	2180	0
44	20231124	204300	196111625	2180	2180	2180	2180	0
45	20231124	204200	196111625	2180	2180	2180	2180	0
46	20231124	204100	196111625	2180	2180	2180	2180	0
47	20231124	204000	196111625	2180	2180	2180	2180	0
48	20231124	203900	196111625	2180	2180	2180	2180	0
49	20231124	203800	196111625	2180	2180	2180	2180	0
50	20231124	203700	196111625	2180	2180	2180	2180	0
51	20231124	203600	196111625	2180	2180	2180	2180	0
52	20231124	203500	196111625	2180	2180	2180	2180	0
53	20231124	203400	196111625	2180	2180	2180	2180	0
54	20231124	203300	196111625	2180	2180	2180	2180	0
55	20231124	203200	196111625	2180	2180	2180	2180	0
56	20231124	203100	196111625	2180	2180	2180	2180	0
57	20231124	203000	196111625	2180	2180	2180	2180	0
58	20231124	202900	196111625	2180	2180	2180	2180	0
59	20231124	202800	196111625	2180	2180	2180	2180	0
60	20231124	202700	196111625	2180	2180	2180	2180	0
61	20231124	202600	196111625	2180	2180	2180	2180	0
62	20231124	202500	196111625	2180	2180	2180	2180	1576
63	20231124	202400	196111625	2180	2180	2180	2180	0
64	20231124	202300	196111625	2180	2180	2180	2180	0
65	20231124	202200	196111625	2180	2180	2180	2180	0
66	20231124	202100	196111625	2180	2180	2180	2180	0
67	20231124	202000	196111625	2180	2180	2180	2180	0
68	20231124	201900	196111625	2180	2180	2180	2180	0
69	20231124	201800	196111625	2180	2180	2180	2180	0
70	20231124	201700	196111625	2180	2180	2180	2180	0
71	20231124	201600	196111625	2180	2180	2180	2180	0
72	20231124	201500	196111625	2180	2180	2180	2180	0
73	20231124	201400	196111625	2180	2180	2180	2180	0
74	20231124	201300	196111625	2180	2180	2180	2180	0
75	20231124	201200	196111625	2180	2180	2180	2180	0
76	20231124	201100	196111625	2180	2180	2180	2180	0
77	20231124	201000	196111625	2180	2180	2180	2180	0
78	20231124	200900	196111625	2180	2180	2180	2180	0
79	20231124	200800	196111625	2180	2180	2180	2180	0
80	20231124	200700	196111625	2180	2180	2180	2180	0
81	20231124	200600	196111625	2180	2180	2180	2180	0
82	20231124	200500	196111625	2180	2180	2180	2180	0
83	20231124	200400	196111625	2180	2180	2180	2180	0
84	20231124	200300	196111625	2180	2180	2180	2180	0
85	20231124	200200	196111625	2180	2180	2180	2180	0
86	20231124	200100	196111625	2180	2180	2180	2180	0
87	20231124	200000	196111625	2180	2180	2180	2180	0
88	20231124	195900	196111625	2180	2180	2180	2180	0
89	20231124	195800	196111625	2180	2180	2180	2180	0
90	20231124	195700	196111625	2180	2180	2180	2180	0
91	20231124	195600	196111625	2180	2180	2180	2180	0
92	20231124	195500	196111625	2180	2180	2180	2180	1576
93	20231124	195400	196111625	2180	2180	2180	2180	0
94	20231124	195300	196111625	2180	2180	2180	2180	0
95	20231124	195200	196111625	2180	2180	2180	2180	0
96	20231124	195100	196111625	2180	2180	2180	2180	0
97	20231124	195000	196111625	2180	2180	2180	2180	0
98	20231124	194900	196111625	2180	2180	2180	2180	0
99	20231124	194800	196111625	2180	2180	2180	2180	0
100	20231124	194700	196111625	2180	2180	2180	2180	0
101	20231124	194600	196111625	2180	2180	2180	2180	0
102	20231124	194500	196111625	2180	2180	2180	2180	0
103	20231124	194400	196111625	2180	2180	2180	2180	0
104	20231124	194300	196111625	2180	2180	2180	2180	0
105	20231124	194200	196111625	2180	2180	2180	2180	0
106	20231124	194100	196111625	2180	2180	2180	2180	0
107	20231124	194000	196111625	2180	2180	2180	2180	0
108	20231124	193900	196111625	2180	2180	2180	2180	0
109	20231124	193800	196111625	2180	2180	2180	2180	0
110	20231124	193700	196111625	2180	2180	2180	2180	0
111	20231124	193600	196111625	2180	2180	2180	2180	0
112	20231124	193500	196111625	2180	2180	2180	2180	0
113	20231124	193400	196111625	2180	2180	2180	2180	0
114	20231124	193300	196111625	2180	2180	2180	2180	0
115	20231124	193200	196111625	2180	2180	2180	2180	0
116	20231124	193100	196111625	2180	2180	2180	2180	0
117	20231124	193000	196111625	2180	2180	2180	2180	0
118	20231124	192900	196111625	2180	2180	2180	2180	0
119	20231124	192800	196111625	2180	2180	2180	2180	0
120	20231124	192700	196111625	2180	2180	2180	2180	0
121	20231124	192600	196111625	2180	2180	2180	2180	0
122	20231124	192500	196111625	2180	2180	2180	2180	1576
123	20231124	192400	196111625	2180	2180	2180	2180	0
124	20231124	192300	196111625	2180	2180	2180	2180	0
125	20231124	192200	196111625	2180	2180	2180	2180	0
126	20231124	192100	196111625	2180	2180	2180	2180	0
127	20231124	192000	196111625	2180	2180	2180	2180	0
128	20231124	191900	196111625	2180	2180	2180	2180	0
129	20231124	191800	196111625	2180	2180	2180	2180	0
130	20231124	191700	196111625	2180	2180	2180	2180	0
131	20231124	191600	196111625	2180	2180	2180	2180	0
132	20231124	191500	196111625	2180	2180	2180	2180	0
133	20231124	191400	196111625	2180	2180	2180	2180	0
134	20231124	191300	196111625	2180	2180	2180	2180	0
135	20231124	191200	196111625	2180	2180	2180	2180	0
136	20231124	191100	196111625	2180	2180	2180	2180	0
137	20231124	191000	196111625	2180	2180	2180	2180	0
138	20231124	190900	196111625	2180	2180	2180	2180	0
139	20231124	190800	196111625	2180	2180	2180	2180	0
140	20231124	190700	196111625	2180	2180	2180	2180	0
141	20231124	190600	196111625	2180	2180	2180	2180	0
142	20231124	190500	196111625	2180	2180	2180	2180	0
143	20231124	190400	196111625	2180	2180	2180	2180	0
144	20231124	190300	196111625	2180	2180	2180	2180	0
145	20231124	190200	196111625	2180	2180	2180	2180	0
146	20231124	190100	196111625	2180	2180	2180	2180	0
147	20231124	190000	196111625	2180	2180	2180	2180	0
148	20231124	185900	196111625	2180	2180	2180	2180	0
149	20231124	185800	196111625	2180	2180	2180	2180	0
150	20231124	185700	196111625	2180	2180	2180	2180	0
151	20231124	185600	196111625	2180	2180	2180	2180	0
152	20231124	185500	196111625	2180	2180	2180	2180	1576
153	20231124	185400	196111625	2180	2180	2180	2180	0
154	20231124	185300	196111625	2180	2180	2180	2180	0
155	20231124	185200	196111625	2180	2180	2180	2180	0
156	20231124	185100	196111625	2180	2180	2180	2180	0
157	20231124	185000	196111625	2180	2180	2180	2180	0
158	20231124	184900	196111625	2180	2180	2180	2180	0
159	20231124	184800	196111625	2180	2180	2180	2180	0
160	20231124	184700	196111625	2180	2180	2180	2180	0
161	20231124	184600	196111625	2180	2180	2180	2180	0
162	20231124	184500	196111625	2180	2180	2180	2180	0
163	20231124	184400	196111625	2180	2180	2180	2180	0
164	20231124	184300	196111625	2180	2180	2180	2180	0
165	20231124	184200	196111625	2180	2180	2180	2180	0
166	20231124	184100	196111625	2180	2180	2180	2180	0
167	20231124	184000	196111625	2180	2180	2180	2180	0
168	20231124	183900	196111625	2180	2180	2180	2180	0
169	20231124	183800	196111625	2180	2180	2180	2180	0
170	20231124	183700	196111625	2180	2180	2180	2180	0
171	20231124	183600	196111625	2180	2180	2180	2180	0
172	20231124	183500	196111625	2180	2180	2180	2180	0
173	20231124	183400	196111625	2180	2180	2180	2180	0
174	20231124	183300	196111625	2180	2180	2180	2180	0
175	20231124	183200	196111625	2180	2180	2180	2180	0
176	20231124	183100	196111625	2180	2180	2180	2180	0
177	20231124	183000	196111625	2180	2180	2180	2180	0
178	20231124	182900	196111625	2180	2180	2180	2180	0
179	20231124	182800	196111625	2180	2180	2180	2180	0
180	20231124	182700	196111625	2180	2180	2180	2180	0
181	20231124	182600	196111625	2180	2180	2180	2180	0
182	20231124	182500	196111625	2180	2180	2180	2180	1576
183	20231124	182400	196111625	2180	2180	2180	2180	0
184	20231124	182300	196111625	2180	2180	2180	2180	0
185	20231124	182200	196111625	2180	2180	2180	2180	0
186	20231124	182100	196111625	2180	2180	2180	2180	0
187	20231124	182000	196111625	2180	2180	2180	2180	0
188	20231124	181900	196111625	2180	2180	2180	2180	0
189	20231124	181800	196111625	2180	2180	2180	2180	0
190	20231124	181700	196111625	2180	2180	2180	2180	0
191	20231124	181600	196111625	2180	2180	2180	2180	0
192	20231124	181500	196111625	2180	2180	2180	2180	0
193	20231124	181400	196111625	2180	2180	2180	2180	0
194	20231124	181300	196111625	2180	2180	2180	2180	0
195	20231124	181200	196111625	2180	2180	2180	2180	0
196	20231124	181100	196111625	2180	2180	2180	2180	0
197	20231124	181000	196111625	2180	2180	2180	2180	0
198	20231124	180900	196111625	2180	2180	2180	2180	0
199	20231124	180800	196111625	2180	2180	2180	2180	0
200	20231124	180700	196111625	2180	2180	2180	2180	0
201	20231124	180600	196111625	2180	2180	2180	2180	0
202	20231124	180500	196111625	2180	2180	2180	2180	0
203	20231124	180400	196111625	2180	2180	2180	2180	0
204	20231124	180300	196111625	2180	2180	2180	2180	0
205	20231124	180200	196111625	2180	2180	2180	2180	0
206	20231124	180100	196111625	2180	2180	2180	2180	0
207	20231124	180000	196111625	2180	2180	2180	2180	0
208	20231124	175900	196111625	2180	2180	2180	2180	0
209	20231124	175800	196111625	2180	2180	2180	2180	0
210	20231124	175700	196111625	2180	2180	2180	2180	0
211	20231124	175600	196111625	2180	2180	2180	2180	0
212	20231124	175500	196111625	2180	2180	2180	2180	1576
213	20231124	175400	196111625	2180	2180	2180	2180	0
214	20231124	175300	196111625	2180	2180	2180	2180	0
215	20231124	175200	196111625	2180	2180	2180	2180	0
216	20231124	175100	196111625	2180	2180	2180	2180	0
217	20231124	175000	196111625	2180	2180	2180	2180	0
218	20231124	174900	196111625	2180	2180	2180	2180	0
219	20231124	174800	196111625	2180	2180	2180	2180	0
220	20231124	174700	196111625	2180	2180	2180	2180	0
221	20231124	174600	196111625	2180	2180	2180	2180	0
222	20231124	174500	196111625	2180	2180	2180	2180	0
223	20231124	174400	196111625	2180	2180	2180	2180	0
224	20231124	174300	196111625	2180	2180	2180	2180	0
225	20231124	174200	196111625	2180	2180	2180	2180	0
226	20231124	174100	196111625	2180	2180	2180	2180	0
227	20231124	174000	196111625	2180	2180	2180	2180	0
228	20231124	173900	196111625	2180	2180	2180	2180	0
229	20231124	173800	196111625	2180	2180	2180	2180	0
230	20231124	173700	196111625	2180	2180	2180	2180	0
231	20231124	173600	196111625	2180	2180	2180	2180	0
232	20231124	173500	196111625	2180	2180	2180	2180	0
233	20231124	173400	196111625	2180	2180	2180	2180	0
234	20231124	173300	196111625	2180	2180	2180	2180	0
235	20231124	173200	196111625	2180	2180	2180	2180	0
236	20231124	173100	196111625	2180	2180	2180	2180	0
237	20231124	173000	196111625	2180	2180	2180	2180	0
238	20231124	172900	196111625	2180	2180	2180	2180	0
239	20231124	172800	196111625	2180	2180	2180	2180	0
240	20231124	172700	196111625	2180	2180	2180	2180	0
241	20231124	172600	196111625	2180	2180	2180	2180	0
242	20231124	172500	196111625	2180	2180	2180	2180	1576
243	20231124	172400	196111625	2180	2180	2180	2180	0
244	20231124	172300	196111625	2180	2180	2180	2180	0
245	20231124	172200	196111625	2180	2180	2180	2180	0
246	20231124	172100	196111625	2180	2180	2180	2180	0
247	20231124	172000	196111625	2180	2180	2180	2180	0
248	20231124	171900	196111625	2180	2180	2180	2180	0
249	20231124	171800	196111625	2180	2180	2180	2180	0
250	20231124	171700	196111625	2180	2180	2180	2180	0
251	20231124	171600	196111625	2180	2180	2180	2180	0
252	20231124	171500	196111625	2180	2180	2180	2180	0
253	20231124	171400	196111625	2180	2180	2180	2180	0
254	20231124	171300	196111625	2180	2180	2180	2180	0
255	20231124	171200	196111625	2180	2180	2180	2180	0
256	20231124	171100	196111625	2180	2180	2180	2180	0
257	20231124	171000	196111625	2180	2180	2180	2180	0
258	20231124	170900	196111625	2180	2180	2180	2180	0
259	20231124	170800	196111625	2180	2180	2180	2180	0
260	20231124	170700	196111625	2180	2180	2180	2180	0
261	20231124	170600	196111625	2180	2180	2180	2180	0
262	20231124	170500	196111625	2180	2180	2180	2180	0
263	20231124	170400	196111625	2180	2180	2180	2180	0
264	20231124	170300	196111625	2180	2180	2180	2180	0
265	20231124	170200	196111625	2180	2180	2180	2180	0
266	20231124	170100	196111625	2180	2180	2180	2180	0
267	20231124	170000	196111625	2180	2180	2180	2180	0
268	20231124	165900	196111625	2180	2180	2180	2180	0
269	20231124	165800	196111625	2180	2180	2180	2180	0
270	20231124	165700	196111625	2180	2180	2180	2180	0
271	20231124	165600	196111625	2180	2180	2180	2180	0
272	20231124	165500	196111625	2180	2180	2180	2180	1576
273	20231124	165400	196111625	2180	2180	2180	2180	0
274	20231124	165300	196111625	2180	2180	2180	2180	0
275	20231124	165200	196111625	2180	2180	2180	2180	0
276	20231124	165100	196111625	2180	2180	2180	2180	0
277	20231124	165000	196111625	2180	2180	2180	2180	0
278	20231124	164900	196111625	2180	2180	2180	2180	0
279	20231124	164800	196111625	2180	2180	2180	2180	0
280	20231124	164700	196111625	2180	2180	2180	2180	0
281	20231124	164600	196111625	2180	2180	2180	2180	0
282	20231124	164500	196111625	2180	2180	2180	2180	0
283	20231124	164400	196111625	2180	2180	2180	2180	0
284	20231124	164300	196111625	2180	2180	2180	2180	0
285	20231124	164200	196111625	2180	2180	2180	2180	0
286	20231124	164100	196111625	2180	2180	2180	2180	0
287	20231124	164000	196111625	2180	2180	2180	2180	0
288	20231124	163900	196111625	2180	2180	2180	2180	0
289	20231124	163800	196111625	2180	2180	2180	2180	0
290	20231124	163700	196111625	2180	2180	2180	2180	0
291	20231124	163600	196111625	2180	2180	2180	2180	0
292	20231124	163500	196111625	2180	2180	2180	2180	0
293	20231124	163400	196111625	2180	2180	2180	2180	0
294	20231124	163300	196111625	2180	2180	2180	2180	0
295	20231124	163200	196111625	2180	2180	2180	2180	0
296	20231124	163100	196111625	2180	2180	2180	2180	0
297	20231124	163000	196111625	2180	2180	2180	2180	0
298	20231124	162900	196111625	2180	2180	2180	2180	0
299	20231124	162800	196111625	2180	2180	2180	2180	0
300	20231124	162700	196111625	2180	2180	2180	2180	0
301	20231124	162600	196111625	2180	2180	2180	2180	0
302	20231124	162500	196111625	2180	2180	2180	2180	1576
303	20231124	162400	196111625	2180	2180	2180	2180	0
304	20231124	162300	196111625	2180	2180	2180	2180	0
305	20231124	162200	196111625	2180	2180	2180	2180	0
306	20231124	162100	196111625	2180	2180	2180	2180	0
307	20231124	162000	196111625	2180	2180	2180	2180	0
308	20231124	161900	196111625	2180	2180	2180	2180	0
309	20231124	161800	196111625	2180	2180	2180	2180	0
310	20231124	161700	196111625	2180	2180	2180	2180	0
311	20231124	161600	196111625	2180	2180	2180	2180	0
312	20231124	161500	196111625	2180	2180	2180	2180	0
313	20231124	161400	196111625	2180	2180	2180	2180	0
314	20231124	161300	196111625	2180	2180	2180	2180	0
315	20231124	161200	196111625	2180	2180	2180	2180	0
316	20231124	161100	196111625	2180	2180	2180	2180	0
317	20231124	161000	196111625	2180	2180	2180	2180	0
318	20231124	160900	196111625	2180	2180	2180	2180	0
319	20231124	160800	196111625	2180	2180	2180	2180	0
320	20231124	160700	196111625	2180	2180	2180	2180	0
321	20231124	160600	196111625	2180	2180	2180	2180	0
322	20231124	160500	196111625	2180	2180	2180	2180	0
323	20231124	160400	196111625	2180	2180	2180	2180	0
324	20231124	160300	196111625	2180	2180	2180	2180	0
325	20231124	160200	196111625	2180	2180	2180	2180	0
326	20231124	160100	196111625	2180	2180	2180	2180	0
327	20231124	160000	196111625	2180	2180	2180	2180	0
328	20231124	155900	196111625	2180	2180	2180	2180	0
329	20231124	155800	196111625	2180	2180	2180	2180	0
330	20231124	155700	196111625	2180	2180	2180	2180	0
331	20231124	155600	196111625	2180	2180	2180	2180	0
332	20231124	155500	196111625	2180	2180	2180	2180	1576
333	20231124	155400	196111625	2180	2180	2180	2180	0
334	20231124	155300	196111625	2180	2180	2180	2180	0
335	20231124	155200	196111625	2180	2180	2180	2180	0
336	20231124	155100	196111625	2180	2180	2180	2180	0
337	20231124	155000	196111625	2180	2180	2180	2180	0
338	20231124	154900	196111625	2180	2180	2180	2180	0
339	20231124	154800	196111625	2180	2180	2180	2180	0
340	20231124	154700	196111625	2180	2180	2180	2180	0
341	20231124	154600	196111625	2180	2180	2180	2180	0
342	20231124	154500	196111625	2180	2180	2180	2180	0
343	20231124	154400	196111625	2180	2180	2180	2180	0
344	20231124	154300	196111625	2180	2180	2180	2180	0
345	20231124	154200	196111625	2180	2180	2180	2180	0
346	20231124	154100	196111625	2180	2180	2180	2180	0
347	20231124	154000	196111625	2180	2180	2180	2180	0
348	20231124	153900	196111625	2180	2180	2180	2180	0
349	20231124	153800	196111625	2180	2180	2180	2180	0
350	20231124	153700	196111625	2180	2180	2180	2180	0
351	20231124	153600	196111625	2180	2180	2180	2180	0
352	20231124	153500	196111625	2180	2180	2180	2180	0
353	20231124	153400	196111625	2180	2180	2180	2180	0
354	20231124	153300	196111625	2180	2180	2180	2180	0
355	20231124	153200	196111625	2180	2180	2180	2180	0
356	20231124	153100	196111625	2180	2180	2180	2180	0
357	20231124	153000	196111625	2180	2180	2180	2180	1576
358	20231124	152900	192675945	2180	2180	2180	2180	0
359	20231124	152800	192675945	2180	2180	2180	2180	0
360	20231124	152700	192675945	2180	2180	2180	2180	0
361	20231124	152600	192675945	2180	2180	2180	2180	0
362	20231124	152500	192675945	2180	2180	2180	2180	0
363	20231124	152400	192675945	2180	2180	2180	2180	0
364	20231124	152300	192675945	2180	2180	2180	2180	0
365	20231124	152200	192675945	2180	2180	2180	2180	0
366	20231124	152100	192675945	2180	2180	2180	2180	0
367	20231124	152000	192675945	2180	2180	2180	2180	0
368	20231124	151900	192675945	2180	2180	2190	2175	211
369	20231124	151800	192216485	2190	2180	2190	2180	3
370	20231124	151700	192209925	2190	2190	2190	2190	0
371	20231124	151600	192209925	2190	2190	2190	2190	0
372	20231124	151500	192209925	2190	2190	2190	2190	0
373	20231124	151400	192209925	2190	2190	2190	2190	0
374	20231124	151300	192209925	2190	2190	2190	2190	1
375	20231124	151200	192207735	2180	2180	2180	2180	1
376	20231124	151100	192205555	2190	2190	2190	2190	0
377	20231124	151000	192205555	2190	2190	2190	2190	0
378	20231124	150900	192205555	2190	2190	2190	2190	0
379	20231124	150800	192205555	2190	2180	2190	2175	191
380	20231124	150700	191790060	2190	2190	2190	2190	1
381	20231124	150600	191787870	2185	2185	2185	2185	42
382	20231124	150500	191696100	2190	2185	2190	2185	41
383	20231124	150400	191606510	2190	2180	2190	2180	1118
384	20231124	150300	189164255	2180	2180	2180	2180	0
385	20231124	150200	189164255	2180	2180	2180	2180	351
386	20231124	150100	188399075	2180	2180	2180	2180	0
387	20231124	150000	188399075	2180	2180	2180	2180	0
388	20231124	145900	188399075	2180	2180	2180	2180	0
389	20231124	145800	188399075	2180	2180	2180	2180	1
390	20231124	145700	188396895	2190	2190	2190	2190	0
391	20231124	145600	188396895	2190	2190	2190	2190	0
392	20231124	145500	188396895	2190	2190	2190	2190	0
393	20231124	145400	188396895	2190	2190	2190	2190	0
394	20231124	145300	188396895	2190	2190	2190	2190	1
395	20231124	145200	188394705	2185	2185	2185	2185	100
396	20231124	145100	188176205	2185	2185	2185	2185	17
397	20231124	145000	188139060	2185	2185	2185	2185	0
398	20231124	144900	188139060	2185	2185	2185	2185	1
399	20231124	144800	188136875	2180	2180	2180	2180	1
400	20231124	144700	188134695	2185	2185	2185	2180	180
401	20231124	144600	187741890	2185	2185	2185	2185	336
402	20231124	144500	187007730	2185	2185	2185	2185	0
403	20231124	144400	187007730	2185	2185	2185	2185	20
404	20231124	144300	186964030	2190	2190	2190	2190	0
405	20231124	144200	186964030	2190	2190	2190	2190	0
406	20231124	144100	186964030	2190	2190	2190	2190	0
407	20231124	144000	186964030	2190	2190	2190	2190	0
408	20231124	143900	186964030	2190	2190	2190	2190	0
409	20231124	143800	186964030	2190	2190	2190	2190	20
410	20231124	143700	186920230	2190	2185	2190	2185	5
411	20231124	143600	186909300	2185	2185	2185	2180	407
412	20231124	143500	186022005	2185	2185	2185	2185	18
413	20231124	143400	185982675	2185	2190	2190	2185	25
414	20231124	143300	185928025	2190	2190	2190	2190	1
415	20231124	143200	185925835	2180	2190	2190	2180	109
416	20231124	143100	185687820	2190	2190	2190	2190	10
417	20231124	143000	185665920	2190	2190	2190	2190	0
418	20231124	142900	185665920	2190	2190	2190	2190	0
419	20231124	142800	185665920	2190	2190	2190	2190	0
420	20231124	142700	185665920	2190	2190	2190	2190	0
421	20231124	142600	185665920	2190	2190	2190	2190	0
422	20231124	142500	185665920	2190	2190	2190	2190	0
423	20231124	142400	185665920	2190	2190	2190	2190	0
424	20231124	142300	185665920	2190	2185	2190	2185	21
425	20231124	142200	185620030	2190	2190	2190	2190	450
426	20231124	142100	184634530	2195	2195	2195	2195	0
427	20231124	142000	184634530	2195	2195	2195	2195	0
428	20231124	141900	184634530	2195	2195	2195	2195	0
429	20231124	141800	184634530	2195	2190	2195	2190	7
430	20231124	141700	184619190	2180	2180	2180	2180	99
431	20231124	141600	184403370	2195	2195	2195	2195	0
432	20231124	141500	184403370	2195	2195	2195	2195	0
433	20231124	141400	184403370	2195	2195	2195	2195	1
434	20231124	141300	184401175	2190	2190	2190	2190	0
435	20231124	141200	184401175	2190	2190	2190	2190	0
436	20231124	141100	184401175	2190	2185	2190	2180	406
437	20231124	141000	183515735	2190	2190	2190	2190	405
438	20231124	140900	182628785	2190	2190	2190	2190	30
439	20231124	140800	182563085	2190	2190	2190	2190	20
440	20231124	140700	182519285	2190	2190	2190	2190	0
441	20231124	140600	182519285	2190	2190	2190	2190	5
442	20231124	140500	182508335	2190	2190	2190	2190	0
443	20231124	140400	182508335	2190	2190	2190	2190	1
444	20231124	140300	182506145	2180	2180	2180	2180	0
445	20231124	140200	182506145	2180	2180	2190	2180	400
446	20231124	140100	181634135	2190	2190	2190	2190	0
447	20231124	140000	181634135	2190	2190	2190	2190	10
448	20231124	135900	181612235	2195	2195	2195	2195	0
449	20231124	135800	181612235	2195	2195	2195	2195	10
450	20231124	135700	181590285	2195	2195	2195	2195	1
451	20231124	135600	181588090	2175	2180	2180	2170	2940
452	20231124	135500	175187680	2180	2180	2180	2180	0
453	20231124	135400	175187680	2180	2180	2180	2180	0
454	20231124	135300	175187680	2180	2185	2185	2180	2098
455	20231124	135200	170613925	2185	2185	2185	2185	4428
456	20231124	135100	160938745	2185	2185	2185	2185	0
457	20231124	135000	160938745	2185	2185	2185	2185	0
458	20231124	134900	160938745	2185	2185	2185	2185	0
459	20231124	134800	160938745	2185	2185	2185	2185	2745
460	20231124	134700	154940920	2185	2190	2190	2185	99
461	20231124	134600	154724350	2200	2200	2200	2200	0
462	20231124	134500	154724350	2200	2200	2200	2200	0
463	20231124	134400	154724350	2200	2200	2200	2200	0
464	20231124	134300	154724350	2200	2200	2200	2200	0
465	20231124	134200	154724350	2200	2200	2200	2200	10
466	20231124	134100	154702350	2200	2200	2200	2200	8
467	20231124	134000	154684750	2200	2200	2200	2200	0
468	20231124	133900	154684750	2200	2200	2200	2200	0
469	20231124	133800	154684750	2200	2200	2200	2200	0
470	20231124	133700	154684750	2200	2190	2200	2185	29
471	20231124	133600	154621345	2190	2190	2190	2190	45
472	20231124	133500	154522795	2185	2185	2185	2185	0
473	20231124	133400	154522795	2185	2185	2185	2185	0
474	20231124	133300	154522795	2185	2185	2185	2185	0
475	20231124	133200	154522795	2185	2185	2185	2185	99
476	20231124	133100	154306480	2205	2205	2205	2205	0
477	20231124	133000	154306480	2205	2205	2205	2205	0
478	20231124	132900	154306480	2205	2205	2205	2205	0
479	20231124	132800	154306480	2205	2205	2205	2205	0
480	20231124	132700	154306480	2205	2190	2205	2190	6001
481	20231124	132600	141164275	2190	2190	2190	2190	0
482	20231124	132500	141164275	2190	2190	2190	2190	0
483	20231124	132400	141164275	2190	2190	2190	2190	0
484	20231124	132300	141164275	2190	2190	2190	2190	0
485	20231124	132200	141164275	2190	2190	2190	2190	0
486	20231124	132100	141164275	2190	2190	2190	2190	0
487	20231124	132000	141164275	2190	2190	2190	2190	0
488	20231124	131900	141164275	2190	2190	2190	2190	0
489	20231124	131800	141164275	2190	2190	2190	2190	0
490	20231124	131700	141164275	2190	2190	2190	2190	155
491	20231124	131600	140824825	2190	2190	2190	2190	456
492	20231124	131500	139826185	2190	2200	2200	2190	455
493	20231124	131400	138827875	2200	2200	2200	2200	15
494	20231124	131300	138794875	2200	2200	2200	2200	99
495	20231124	131200	138577075	2200	2205	2205	2190	501
496	20231124	131100	137477280	2200	2200	2200	2200	0
497	20231124	131000	137477280	2200	2200	2200	2200	0
498	20231124	130900	137477280	2200	2200	2200	2200	0
499	20231124	130800	137477280	2200	2200	2200	2200	0
500	20231124	130700	137477280	2200	2200	2200	2200	50
501	20231124	130600	137367280	2200	2200	2200	2200	0
502	20231124	130500	137367280	2200	2200	2200	2200	245
503	20231124	130400	136828280	2200	2200	2200	2200	0
504	20231124	130300	136828280	2200	2200	2200	2200	0
505	20231124	130200	136828280	2200	2200	2200	2200	99
506	20231124	130100	136610480	2200	2200	2200	2200	0
507	20231124	130000	136610480	2200	2200	2200	2200	0
508	20231124	125900	136610480	2200	2200	2200	2200	0
509	20231124	125800	136610480	2200	2200	2200	2200	10
510	20231124	125700	136588480	2200	2200	2200	2200	0
511	20231124	125600	136588480	2200	2200	2200	2200	1035
512	20231124	125500	134311480	2200	2195	2200	2195	1003
513	20231124	125400	132109720	2195	2190	2195	2190	2
514	20231124	125300	132105335	2195	2190	2195	2190	4
515	20231124	125200	132096570	2190	2190	2190	2190	1469
516	20231124	125100	128879460	2195	2195	2195	2195	686
517	20231124	125000	127373690	2195	2195	2195	2195	0
518	20231124	124900	127373690	2195	2195	2195	2195	1504
519	20231124	124800	124072410	2195	2195	2195	2195	0
520	20231124	124700	124072410	2195	2200	2200	2195	109
521	20231124	124600	123833105	2200	2200	2200	2200	394
522	20231124	124500	122966305	2200	2200	2200	2200	0
523	20231124	124400	122966305	2200	2200	2200	2200	0
524	20231124	124300	122966305	2200	2200	2200	2200	0
525	20231124	124200	122966305	2200	2200	2200	2200	410
526	20231124	124100	122064305	2205	2205	2205	2205	10
527	20231124	124000	122042255	2205	2205	2205	2205	0
528	20231124	123900	122042255	2205	2205	2205	2205	0
529	20231124	123800	122042255	2205	2205	2205	2205	0
530	20231124	123700	122042255	2205	2205	2205	2205	90
531	20231124	123600	121843805	2205	2205	2205	2205	100
532	20231124	123500	121623305	2205	2205	2205	2205	0
533	20231124	123400	121623305	2205	2205	2205	2205	0
534	20231124	123300	121623305	2205	2205	2205	2205	1
535	20231124	123200	121621100	2200	2200	2200	2200	99
536	20231124	123100	121403300	2205	2205	2205	2205	1
537	20231124	123000	121401095	2200	2200	2200	2200	0
538	20231124	122900	121401095	2200	2200	2200	2200	90
539	20231124	122800	121203095	2205	2205	2205	2205	0
540	20231124	122700	121203095	2205	2205	2205	2205	0
541	20231124	122600	121203095	2205	2205	2205	2205	0
542	20231124	122500	121203095	2205	2205	2205	2205	0
543	20231124	122400	121203095	2205	2205	2205	2205	0
544	20231124	122300	121203095	2205	2205	2205	2205	0
545	20231124	122200	121203095	2205	2205	2205	2205	0
546	20231124	122100	121203095	2205	2205	2205	2205	0
547	20231124	122000	121203095	2205	2205	2205	2205	0
548	20231124	121900	121203095	2205	2205	2205	2205	0
549	20231124	121800	121203095	2205	2205	2205	2205	1
550	20231124	121700	121200890	2200	2200	2200	2200	99
551	20231124	121600	120983090	2205	2205	2205	2205	0
552	20231124	121500	120983090	2205	2205	2205	2205	0
553	20231124	121400	120983090	2205	2205	2205	2205	0
554	20231124	121300	120983090	2205	2205	2205	2205	0
555	20231124	121200	120983090	2205	2205	2205	2205	0
556	20231124	121100	120983090	2205	2205	2205	2205	0
557	20231124	121000	120983090	2205	2205	2205	2205	0
558	20231124	120900	120983090	2205	2205	2205	2205	10
559	20231124	120800	120961040	2205	2205	2205	2205	11
560	20231124	120700	120936785	2200	2200	2200	2200	0
561	20231124	120600	120936785	2200	2200	2200	2200	0
562	20231124	120500	120936785	2200	2200	2200	2200	0
563	20231124	120400	120936785	2200	2200	2200	2200	0
564	20231124	120300	120936785	2200	2200	2200	2200	270
565	20231124	120200	120342785	2200	2205	2205	2200	599
566	20231124	120100	119022485	2200	2200	2200	2200	0
567	20231124	120000	119022485	2200	2200	2200	2200	0
568	20231124	115900	119022485	2200	2200	2200	2200	20
569	20231124	115800	118978485	2205	2205	2205	2205	0
570	20231124	115700	118978485	2205	2205	2205	2205	0
571	20231124	115600	118978485	2205	2205	2205	2205	0
572	20231124	115500	118978485	2205	2205	2205	2205	0
573	20231124	115400	118978485	2205	2205	2205	2205	0
574	20231124	115300	118978485	2205	2205	2205	2205	1
575	20231124	115200	118976280	2200	2200	2200	2200	20
576	20231124	115100	118932280	2205	2205	2205	2205	0
577	20231124	115000	118932280	2205	2205	2205	2205	1
578	20231124	114900	118930075	2195	2195	2195	2195	0
579	20231124	114800	118930075	2195	2195	2195	2195	211
580	20231124	114700	118466930	2195	2195	2195	2195	99
581	20231124	114600	118249625	2205	2205	2205	2205	0
582	20231124	114500	118249625	2205	2205	2205	2205	0
583	20231124	114400	118249625	2205	2205	2205	2205	0
584	20231124	114300	118249625	2205	2205	2205	2205	0
585	20231124	114200	118249625	2205	2205	2205	2205	0
586	20231124	114100	118249625	2205	2205	2205	2205	0
587	20231124	114000	118249625	2205	2205	2205	2205	0
588	20231124	113900	118249625	2205	2205	2205	2205	0
589	20231124	113800	118249625	2205	2205	2205	2205	0
590	20231124	113700	118249625	2205	2205	2205	2205	0
591	20231124	113600	118249625	2205	2205	2205	2205	0
592	20231124	113500	118249625	2205	2205	2205	2205	1
593	20231124	113400	118247420	2195	2195	2195	2195	0
594	20231124	113300	118247420	2195	2195	2195	2195	0
595	20231124	113200	118247420	2195	2195	2195	2195	2373
596	20231124	113100	113038685	2195	2195	2195	2195	0
597	20231124	113000	113038685	2195	2195	2195	2195	0
598	20231124	112900	113038685	2195	2195	2195	2195	273
599	20231124	112800	112439450	2190	2200	2200	2190	2450
600	20231124	112700	107064490	2195	2195	2195	2195	0
601	20231124	112600	107064490	2195	2195	2195	2195	0
602	20231124	112500	107064490	2195	2200	2200	2195	281
603	20231124	112400	106446850	2200	2200	2200	2200	0
604	20231124	112300	106446850	2200	2200	2200	2200	1
605	20231124	112200	106444650	2205	2205	2205	2205	1
606	20231124	112100	106442445	2200	2200	2200	2200	0
607	20231124	112000	106442445	2200	2200	2200	2200	303
608	20231124	111900	105775845	2200	2200	2200	2200	1000
609	20231124	111800	103575845	2200	2200	2200	2200	0
610	20231124	111700	103575845	2200	2200	2200	2200	100
611	20231124	111600	103355845	2200	2200	2200	2200	1000
612	20231124	111500	101155845	2205	2205	2205	2205	88
613	20231124	111400	100961805	2205	2205	2205	2205	0
614	20231124	111300	100961805	2205	2205	2205	2205	361
615	20231124	111200	100165800	2205	2205	2205	2205	558
616	20231124	111100	98935410	2200	2200	2200	2200	7
617	20231124	111000	98920010	2205	2205	2205	2205	0
618	20231124	110900	98920010	2205	2200	2205	2200	1546
619	20231124	110800	95518805	2205	2200	2205	2200	13702
620	20231124	110700	65329630	2200	2200	2200	2200	0
621	20231124	110600	65329630	2200	2200	2200	2200	0
622	20231124	110500	65329630	2200	2200	2200	2200	10
623	20231124	110400	65307630	2200	2200	2200	2200	0
624	20231124	110300	65307630	2200	2200	2200	2200	0
625	20231124	110200	65307630	2200	2200	2200	2200	553
626	20231124	110100	64091030	2205	2205	2205	2205	104
627	20231124	110000	63861710	2210	2210	2210	2210	0
628	20231124	105900	63861710	2210	2210	2210	2210	7
629	20231124	105800	63846240	2210	2210	2210	2210	0
630	20231124	105700	63846240	2210	2210	2210	2210	0
631	20231124	105600	63846240	2210	2210	2210	2210	0
632	20231124	105500	63846240	2210	2205	2210	2205	2
633	20231124	105400	63841825	2210	2210	2210	2210	0
634	20231124	105300	63841825	2210	2210	2210	2210	0
635	20231124	105200	63841825	2210	2210	2210	2210	0
636	20231124	105100	63841825	2210	2210	2210	2210	1
637	20231124	105000	63839615	2205	2205	2205	2205	0
638	20231124	104900	63839615	2205	2205	2205	2205	15
639	20231124	104800	63806540	2205	2205	2205	2205	0
640	20231124	104700	63806540	2205	2205	2205	2205	100
641	20231124	104600	63586040	2210	2210	2210	2210	0
642	20231124	104500	63586040	2210	2210	2210	2210	422
643	20231124	104400	62653420	2215	2215	2215	2215	0
644	20231124	104300	62653420	2215	2215	2215	2215	0
645	20231124	104200	62653420	2215	2215	2215	2215	0
646	20231124	104100	62653420	2215	2215	2215	2215	0
647	20231124	104000	62653420	2215	2215	2215	2215	0
648	20231124	103900	62653420	2215	2215	2215	2215	0
649	20231124	103800	62653420	2215	2215	2215	2215	20
650	20231124	103700	62609120	2215	2215	2215	2215	0
651	20231124	103600	62609120	2215	2210	2215	2210	21
652	20231124	103500	62562705	2210	2215	2215	2210	11
653	20231124	103400	62538390	2210	2210	2210	2210	0
654	20231124	103300	62538390	2210	2210	2210	2210	1
655	20231124	103200	62536180	2210	2215	2215	2210	152
656	20231124	103100	62200000	2215	2215	2215	2215	54
657	20231124	103000	62080390	2215	2215	2215	2215	5
658	20231124	102900	62069315	2215	2215	2215	2215	47
659	20231124	102800	61965210	2215	2215	2215	2215	15
660	20231124	102700	61931985	2215	2215	2215	2215	10
661	20231124	102600	61909835	2215	2215	2215	2215	13
662	20231124	102500	61881040	2215	2215	2215	2215	74
663	20231124	102400	61717130	2210	2215	2215	2210	666
664	20231124	102300	60245090	2215	2215	2215	2215	42
665	20231124	102200	60152060	2215	2215	2215	2215	55
666	20231124	102100	60030235	2215	2215	2215	2215	0
667	20231124	102000	60030235	2215	2215	2215	2215	1436
668	20231124	101900	56849495	2215	2215	2215	2215	30
669	20231124	101800	56783045	2215	2215	2215	2215	694
670	20231124	101700	55245835	2205	2205	2205	2205	100
671	20231124	101600	55025335	2205	2205	2205	2205	0
672	20231124	101500	55025335	2205	2205	2205	2205	94
673	20231124	101400	54818065	2205	2205	2205	2205	150
674	20231124	101300	54487315	2205	2205	2205	2205	0
675	20231124	101200	54487315	2205	2205	2205	2205	0
676	20231124	101100	54487315	2205	2205	2205	2205	0
677	20231124	101000	54487315	2205	2205	2205	2205	3000
678	20231124	100900	47872315	2215	2215	2215	2215	0
679	20231124	100800	47872315	2215	2215	2215	2215	0
680	20231124	100700	47872315	2215	2215	2215	2215	101
681	20231124	100600	47648600	2210	2205	2210	2205	25
682	20231124	100500	47593375	2215	2215	2215	2215	0
683	20231124	100400	47593375	2215	2215	2215	2215	0
684	20231124	100300	47593375	2215	2205	2215	2205	41
685	20231124	100200	47502960	2205	2205	2205	2205	100
686	20231124	100100	47282460	2210	2210	2210	2210	1
687	20231124	100000	47280250	2215	2215	2215	2215	0
688	20231124	095900	47280250	2215	2215	2215	2215	0
689	20231124	095800	47280250	2215	2215	2215	2215	0
690	20231124	095700	47280250	2215	2205	2215	2205	1160
691	20231124	095600	44722440	2215	2215	2215	2215	0
692	20231124	095500	44722440	2215	2215	2215	2215	0
693	20231124	095400	44722440	2215	2215	2215	2215	0
694	20231124	095300	44722440	2215	2215	2215	2215	0
695	20231124	095200	44722440	2215	2215	2215	2215	1354
696	20231124	095100	41723330	2215	2215	2215	2215	0
697	20231124	095000	41723330	2215	2215	2215	2215	0
698	20231124	094900	41723330	2215	2215	2215	2215	0
699	20231124	094800	41723330	2215	2215	2215	2215	100
700	20231124	094700	41501830	2215	2205	2215	2205	6
701	20231124	094600	41488590	2205	2205	2205	2205	5
702	20231124	094500	41477565	2205	2205	2205	2205	863
703	20231124	094400	39574650	2215	2215	2215	2215	0
704	20231124	094300	39574650	2215	2215	2215	2215	0
705	20231124	094200	39574650	2215	2215	2215	2215	0
706	20231124	094100	39574650	2215	2215	2215	2215	0
707	20231124	094000	39574650	2215	2215	2215	2215	2267
708	20231124	093900	34553245	2215	2210	2215	2200	1946
709	20231124	093800	30269490	2210	2210	2210	2210	5
710	20231124	093700	30258440	2205	2220	2220	2195	1418
711	20231124	093600	27139980	2220	2220	2220	2220	50
712	20231124	093500	27028980	2225	2225	2225	2225	0
713	20231124	093400	27028980	2225	2220	2225	2220	101
714	20231124	093300	26804675	2225	2215	2230	2215	273
715	20231124	093200	26198110	2215	2205	2215	2205	2031
716	20231124	093100	21719470	2205	2200	2205	2200	1560
717	20231124	093000	18280285	2180	2195	2195	2180	3500
718	20231124	092900	10629340	2200	2200	2200	2200	1
719	20231124	092800	10627140	2195	2195	2195	2195	20
720	20231124	092700	10583240	2200	2200	2200	2200	2
721	20231124	092600	10578840	2195	2195	2195	2195	50
722	20231124	092500	10469090	2195	2195	2195	2195	4
723	20231124	092400	10460310	2190	2190	2190	2190	0
724	20231124	092300	10460310	2190	2190	2190	2190	1235
725	20231124	092200	7755660	2200	2200	2200	2200	1
726	20231124	092100	7753460	2190	2190	2190	2190	0
727	20231124	092000	7753460	2190	2190	2190	2190	101
728	20231124	091900	7532270	2190	2190	2190	2190	0
729	20231124	091800	7532270	2190	2190	2190	2190	0
730	20231124	091700	7532270	2190	2190	2190	2190	0
731	20231124	091600	7532270	2190	2190	2190	2190	0
732	20231124	091500	7532270	2190	2190	2190	2190	500
733	20231124	091400	6437270	2190	2190	2190	2190	0
734	20231124	091300	6437270	2190	2190	2190	2190	0
735	20231124	091200	6437270	2190	2190	2190	2190	2
736	20231124	091100	6432890	2190	2190	2190	2190	120
737	20231124	091000	6170090	2190	2190	2190	2190	50
738	20231124	090900	6060590	2190	2190	2190	2190	300
739	20231124	090800	5403590	2200	2190	2200	2190	701
740	20231124	090700	3868390	2190	2190	2190	2190	1600
741	20231124	090600	364390	2205	2205	2205	2205	0
742	20231124	090500	364390	2205	2205	2205	2205	2
743	20231124	090400	359980	2200	2200	2200	2200	2
744	20231124	090300	355580	2190	2190	2190	2190	0
745	20231124	090200	355580	2190	2190	2190	2190	0
746	20231124	090100	355580	2190	2190	2190	2190	0
747	20231124	090000	355580	2190	2200	2200	2190	162