KissMeData/023160/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	190600	1131848670	15040	15040	15040	15040	2056
3	20231124	190500	1131848670	15040	15040	15040	15040	0
4	20231124	190400	1131848670	15040	15040	15040	15040	0
5	20231124	190300	1131848670	15040	15040	15040	15040	0
6	20231124	190200	1131848670	15040	15040	15040	15040	0
7	20231124	190100	1131848670	15040	15040	15040	15040	0
8	20231124	190000	1131848670	15040	15040	15040	15040	0
9	20231124	185900	1131848670	15040	15040	15040	15040	0
10	20231124	185800	1131848670	15040	15040	15040	15040	0
11	20231124	185700	1131848670	15040	15040	15040	15040	0
12	20231124	185600	1131848670	15040	15040	15040	15040	0
13	20231124	185500	1131848670	15040	15040	15040	15040	0
14	20231124	185400	1131848670	15040	15040	15040	15040	0
15	20231124	185300	1131848670	15040	15040	15040	15040	0
16	20231124	185200	1131848670	15040	15040	15040	15040	0
17	20231124	185100	1131848670	15040	15040	15040	15040	0
18	20231124	185000	1131848670	15040	15040	15040	15040	0
19	20231124	184900	1131848670	15040	15040	15040	15040	0
20	20231124	184800	1131848670	15040	15040	15040	15040	0
21	20231124	184700	1131848670	15040	15040	15040	15040	0
22	20231124	184600	1131848670	15040	15040	15040	15040	0
23	20231124	184500	1131848670	15040	15040	15040	15040	0
24	20231124	184400	1131848670	15040	15040	15040	15040	0
25	20231124	184300	1131848670	15040	15040	15040	15040	0
26	20231124	184200	1131848670	15040	15040	15040	15040	0
27	20231124	184100	1131848670	15040	15040	15040	15040	0
28	20231124	184000	1131848670	15040	15040	15040	15040	0
29	20231124	183900	1131848670	15040	15040	15040	15040	0
30	20231124	183800	1131848670	15040	15040	15040	15040	0
31	20231124	183700	1131848670	15040	15040	15040	15040	0
32	20231124	183600	1131848670	15040	15040	15040	15040	2056
33	20231124	183500	1131848670	15040	15040	15040	15040	0
34	20231124	183400	1131848670	15040	15040	15040	15040	0
35	20231124	183300	1131848670	15040	15040	15040	15040	0
36	20231124	183200	1131848670	15040	15040	15040	15040	0
37	20231124	183100	1131848670	15040	15040	15040	15040	0
38	20231124	183000	1131848670	15040	15040	15040	15040	0
39	20231124	182900	1131848670	15040	15040	15040	15040	0
40	20231124	182800	1131848670	15040	15040	15040	15040	0
41	20231124	182700	1131848670	15040	15040	15040	15040	0
42	20231124	182600	1131848670	15040	15040	15040	15040	0
43	20231124	182500	1131848670	15040	15040	15040	15040	0
44	20231124	182400	1131848670	15040	15040	15040	15040	0
45	20231124	182300	1131848670	15040	15040	15040	15040	0
46	20231124	182200	1131848670	15040	15040	15040	15040	0
47	20231124	182100	1131848670	15040	15040	15040	15040	0
48	20231124	182000	1131848670	15040	15040	15040	15040	0
49	20231124	181900	1131848670	15040	15040	15040	15040	0
50	20231124	181800	1131848670	15040	15040	15040	15040	0
51	20231124	181700	1131848670	15040	15040	15040	15040	0
52	20231124	181600	1131848670	15040	15040	15040	15040	0
53	20231124	181500	1131848670	15040	15040	15040	15040	0
54	20231124	181400	1131848670	15040	15040	15040	15040	0
55	20231124	181300	1131848670	15040	15040	15040	15040	0
56	20231124	181200	1131848670	15040	15040	15040	15040	0
57	20231124	181100	1131848670	15040	15040	15040	15040	0
58	20231124	181000	1131848670	15040	15040	15040	15040	0
59	20231124	180900	1131848670	15040	15040	15040	15040	0
60	20231124	180800	1131848670	15040	15040	15040	15040	0
61	20231124	180700	1131848670	15040	15040	15040	15040	0
62	20231124	180600	1131848670	15040	15040	15040	15040	2056
63	20231124	180500	1131848670	15040	15040	15040	15040	0
64	20231124	180400	1131848670	15040	15040	15040	15040	0
65	20231124	180300	1131848670	15040	15040	15040	15040	0
66	20231124	180200	1131848670	15040	15040	15040	15040	0
67	20231124	180100	1131848670	15040	15040	15040	15040	0
68	20231124	180000	1131848670	15040	15040	15040	15040	0
69	20231124	175900	1131848670	15040	15040	15040	15040	0
70	20231124	175800	1131848670	15040	15040	15040	15040	0
71	20231124	175700	1131848670	15040	15040	15040	15040	0
72	20231124	175600	1131848670	15040	15040	15040	15040	0
73	20231124	175500	1131848670	15040	15040	15040	15040	0
74	20231124	175400	1131848670	15040	15040	15040	15040	0
75	20231124	175300	1131848670	15040	15040	15040	15040	0
76	20231124	175200	1131848670	15040	15040	15040	15040	0
77	20231124	175100	1131848670	15040	15040	15040	15040	0
78	20231124	175000	1131848670	15040	15040	15040	15040	0
79	20231124	174900	1131848670	15040	15040	15040	15040	0
80	20231124	174800	1131848670	15040	15040	15040	15040	0
81	20231124	174700	1131848670	15040	15040	15040	15040	0
82	20231124	174600	1131848670	15040	15040	15040	15040	0
83	20231124	174500	1131848670	15040	15040	15040	15040	0
84	20231124	174400	1131848670	15040	15040	15040	15040	0
85	20231124	174300	1131848670	15040	15040	15040	15040	0
86	20231124	174200	1131848670	15040	15040	15040	15040	0
87	20231124	174100	1131848670	15040	15040	15040	15040	0
88	20231124	174000	1131848670	15040	15040	15040	15040	0
89	20231124	173900	1131848670	15040	15040	15040	15040	0
90	20231124	173800	1131848670	15040	15040	15040	15040	0
91	20231124	173700	1131848670	15040	15040	15040	15040	0
92	20231124	173600	1131848670	15040	15040	15040	15040	2056
93	20231124	173500	1131848670	15040	15040	15040	15040	0
94	20231124	173400	1131848670	15040	15040	15040	15040	0
95	20231124	173300	1131848670	15040	15040	15040	15040	0
96	20231124	173200	1131848670	15040	15040	15040	15040	0
97	20231124	173100	1131848670	15040	15040	15040	15040	0
98	20231124	173000	1131848670	15040	15040	15040	15040	0
99	20231124	172900	1131848670	15040	15040	15040	15040	0
100	20231124	172800	1131848670	15040	15040	15040	15040	0
101	20231124	172700	1131848670	15040	15040	15040	15040	0
102	20231124	172600	1131848670	15040	15040	15040	15040	0
103	20231124	172500	1131848670	15040	15040	15040	15040	0
104	20231124	172400	1131848670	15040	15040	15040	15040	0
105	20231124	172300	1131848670	15040	15040	15040	15040	0
106	20231124	172200	1131848670	15040	15040	15040	15040	0
107	20231124	172100	1131848670	15040	15040	15040	15040	0
108	20231124	172000	1131848670	15040	15040	15040	15040	0
109	20231124	171900	1131848670	15040	15040	15040	15040	0
110	20231124	171800	1131848670	15040	15040	15040	15040	0
111	20231124	171700	1131848670	15040	15040	15040	15040	0
112	20231124	171600	1131848670	15040	15040	15040	15040	0
113	20231124	171500	1131848670	15040	15040	15040	15040	0
114	20231124	171400	1131848670	15040	15040	15040	15040	0
115	20231124	171300	1131848670	15040	15040	15040	15040	0
116	20231124	171200	1131848670	15040	15040	15040	15040	0
117	20231124	171100	1131848670	15040	15040	15040	15040	0
118	20231124	171000	1131848670	15040	15040	15040	15040	0
119	20231124	170900	1131848670	15040	15040	15040	15040	0
120	20231124	170800	1131848670	15040	15040	15040	15040	0
121	20231124	170700	1131848670	15040	15040	15040	15040	0
122	20231124	170600	1131848670	15040	15040	15040	15040	2056
123	20231124	170500	1131848670	15040	15040	15040	15040	0
124	20231124	170400	1131848670	15040	15040	15040	15040	0
125	20231124	170300	1131848670	15040	15040	15040	15040	0
126	20231124	170200	1131848670	15040	15040	15040	15040	0
127	20231124	170100	1131848670	15040	15040	15040	15040	0
128	20231124	170000	1131848670	15040	15040	15040	15040	0
129	20231124	165900	1131848670	15040	15040	15040	15040	0
130	20231124	165800	1131848670	15040	15040	15040	15040	0
131	20231124	165700	1131848670	15040	15040	15040	15040	0
132	20231124	165600	1131848670	15040	15040	15040	15040	0
133	20231124	165500	1131848670	15040	15040	15040	15040	0
134	20231124	165400	1131848670	15040	15040	15040	15040	0
135	20231124	165300	1131848670	15040	15040	15040	15040	0
136	20231124	165200	1131848670	15040	15040	15040	15040	0
137	20231124	165100	1131848670	15040	15040	15040	15040	0
138	20231124	165000	1131848670	15040	15040	15040	15040	0
139	20231124	164900	1131848670	15040	15040	15040	15040	0
140	20231124	164800	1131848670	15040	15040	15040	15040	0
141	20231124	164700	1131848670	15040	15040	15040	15040	0
142	20231124	164600	1131848670	15040	15040	15040	15040	0
143	20231124	164500	1131848670	15040	15040	15040	15040	0
144	20231124	164400	1131848670	15040	15040	15040	15040	0
145	20231124	164300	1131848670	15040	15040	15040	15040	0
146	20231124	164200	1131848670	15040	15040	15040	15040	0
147	20231124	164100	1131848670	15040	15040	15040	15040	0
148	20231124	164000	1131848670	15040	15040	15040	15040	0
149	20231124	163900	1131848670	15040	15040	15040	15040	0
150	20231124	163800	1131848670	15040	15040	15040	15040	0
151	20231124	163700	1131848670	15040	15040	15040	15040	0
152	20231124	163600	1131848670	15040	15040	15040	15040	2056
153	20231124	163500	1131848670	15040	15040	15040	15040	0
154	20231124	163400	1131848670	15040	15040	15040	15040	0
155	20231124	163300	1131848670	15040	15040	15040	15040	0
156	20231124	163200	1131848670	15040	15040	15040	15040	0
157	20231124	163100	1131848670	15040	15040	15040	15040	0
158	20231124	163000	1131848670	15040	15040	15040	15040	0
159	20231124	162900	1131848670	15040	15040	15040	15040	0
160	20231124	162800	1131848670	15040	15040	15040	15040	0
161	20231124	162700	1131848670	15040	15040	15040	15040	0
162	20231124	162600	1131848670	15040	15040	15040	15040	0
163	20231124	162500	1131848670	15040	15040	15040	15040	0
164	20231124	162400	1131848670	15040	15040	15040	15040	0
165	20231124	162300	1131848670	15040	15040	15040	15040	0
166	20231124	162200	1131848670	15040	15040	15040	15040	0
167	20231124	162100	1131848670	15040	15040	15040	15040	0
168	20231124	162000	1131848670	15040	15040	15040	15040	0
169	20231124	161900	1131848670	15040	15040	15040	15040	0
170	20231124	161800	1131848670	15040	15040	15040	15040	0
171	20231124	161700	1131848670	15040	15040	15040	15040	0
172	20231124	161600	1131848670	15040	15040	15040	15040	0
173	20231124	161500	1131848670	15040	15040	15040	15040	0
174	20231124	161400	1131848670	15040	15040	15040	15040	0
175	20231124	161300	1131848670	15040	15040	15040	15040	0
176	20231124	161200	1131848670	15040	15040	15040	15040	0
177	20231124	161100	1131848670	15040	15040	15040	15040	0
178	20231124	161000	1131848670	15040	15040	15040	15040	0
179	20231124	160900	1131848670	15040	15040	15040	15040	0
180	20231124	160800	1131848670	15040	15040	15040	15040	0
181	20231124	160700	1131848670	15040	15040	15040	15040	0
182	20231124	160600	1131848670	15040	15040	15040	15040	2056
183	20231124	160500	1131848670	15040	15040	15040	15040	0
184	20231124	160400	1131848670	15040	15040	15040	15040	0
185	20231124	160300	1131848670	15040	15040	15040	15040	0
186	20231124	160200	1131848670	15040	15040	15040	15040	0
187	20231124	160100	1131848670	15040	15040	15040	15040	0
188	20231124	160000	1131848670	15040	15040	15040	15040	0
189	20231124	155900	1131848670	15040	15040	15040	15040	0
190	20231124	155800	1131848670	15040	15040	15040	15040	0
191	20231124	155700	1131848670	15040	15040	15040	15040	0
192	20231124	155600	1131848670	15040	15040	15040	15040	0
193	20231124	155500	1131848670	15040	15040	15040	15040	0
194	20231124	155400	1131848670	15040	15040	15040	15040	0
195	20231124	155300	1131848670	15040	15040	15040	15040	0
196	20231124	155200	1131848670	15040	15040	15040	15040	0
197	20231124	155100	1131848670	15040	15040	15040	15040	0
198	20231124	155000	1131848670	15040	15040	15040	15040	0
199	20231124	154900	1131848670	15040	15040	15040	15040	0
200	20231124	154800	1131848670	15040	15040	15040	15040	0
201	20231124	154700	1131848670	15040	15040	15040	15040	0
202	20231124	154600	1131848670	15040	15040	15040	15040	0
203	20231124	154500	1131848670	15040	15040	15040	15040	0
204	20231124	154400	1131848670	15040	15040	15040	15040	0
205	20231124	154300	1131848670	15040	15040	15040	15040	0
206	20231124	154200	1131848670	15040	15040	15040	15040	0
207	20231124	154100	1131848670	15040	15040	15040	15040	0
208	20231124	154000	1131848670	15040	15040	15040	15040	0
209	20231124	153900	1131848670	15040	15040	15040	15040	0
210	20231124	153800	1131848670	15040	15040	15040	15040	0
211	20231124	153700	1131848670	15040	15040	15040	15040	0
212	20231124	153600	1131848670	15040	15040	15040	15040	2056
213	20231124	153500	1131848670	15040	15040	15040	15040	0
214	20231124	153400	1131848670	15040	15040	15040	15040	0
215	20231124	153300	1131848670	15040	15040	15040	15040	0
216	20231124	153200	1131848670	15040	15040	15040	15040	0
217	20231124	153100	1131848670	15040	15040	15040	15040	0
218	20231124	153000	1131848670	15040	15040	15040	15040	2056
219	20231124	152900	1100926430	15090	15090	15090	15090	0
220	20231124	152800	1100926430	15090	15090	15090	15090	0
221	20231124	152700	1100926430	15090	15090	15090	15090	0
222	20231124	152600	1100926430	15090	15090	15090	15090	0
223	20231124	152500	1100926430	15090	15090	15090	15090	0
224	20231124	152400	1100926430	15090	15090	15090	15090	0
225	20231124	152300	1100926430	15090	15090	15090	15090	0
226	20231124	152200	1100926430	15090	15090	15090	15090	0
227	20231124	152100	1100926430	15090	15090	15090	15090	0
228	20231124	152000	1100926430	15090	15090	15090	15090	0
229	20231124	151900	1100926430	15090	15090	15090	15080	352
230	20231124	151800	1095615380	15090	15070	15090	15060	1161
231	20231124	151700	1078113150	15060	15080	15080	15060	22
232	20231124	151600	1077781790	15080	15060	15080	15060	33
233	20231124	151500	1077284590	15080	15080	15080	15080	11
234	20231124	151400	1077118710	15060	15070	15070	15060	24
235	20231124	151300	1076757210	15080	15080	15080	15080	1
236	20231124	151200	1076742130	15080	15080	15080	15080	411
237	20231124	151100	1070544250	15080	15060	15080	15060	47
238	20231124	151000	1069836350	15080	15080	15080	15080	24
239	20231124	150900	1069474430	15070	15070	15070	15070	40
240	20231124	150800	1068871630	15060	15060	15060	15060	0
241	20231124	150700	1068871630	15060	15060	15060	15060	27
242	20231124	150600	1068465010	15060	15080	15080	15060	142
243	20231124	150500	1066325420	15080	15080	15080	15080	0
244	20231124	150400	1066325420	15080	15080	15080	15070	115
245	20231124	150300	1064592220	15070	15080	15080	15070	153
246	20231124	150200	1062286410	15070	15070	15070	15070	135
247	20231124	150100	1060251960	15040	15060	15060	15040	64
248	20231124	150000	1059289180	15060	15060	15060	15060	10
249	20231124	145900	1059138580	15040	15040	15060	15040	195
250	20231124	145800	1056205610	15040	15040	15040	15040	38
251	20231124	145700	1055634090	15040	15040	15050	15040	66
252	20231124	145600	1054641410	15040	15050	15050	15040	40
253	20231124	145500	1054039450	15060	15060	15060	15060	40
254	20231124	145400	1053437050	15060	15060	15060	15060	0
255	20231124	145300	1053437050	15060	15060	15060	15060	83
256	20231124	145200	1052187070	15060	15060	15060	15060	0
257	20231124	145100	1052187070	15060	15060	15060	15060	21
258	20231124	145000	1051870810	15060	15070	15070	15060	94
259	20231124	144900	1050454240	15070	15070	15070	15070	0
260	20231124	144800	1050454240	15070	15070	15070	15070	2
261	20231124	144700	1050424100	15070	15070	15070	15070	3
262	20231124	144600	1050378890	15070	15070	15070	15070	21
263	20231124	144500	1050062420	15070	15070	15070	15070	0
264	20231124	144400	1050062420	15070	15070	15070	15070	1
265	20231124	144300	1050047350	15070	15070	15070	15070	0
266	20231124	144200	1050047350	15070	15080	15080	15070	257
267	20231124	144100	1046171910	15080	15080	15080	15080	136
268	20231124	144000	1044121030	15060	15040	15060	15040	231
269	20231124	143900	1040643050	15040	15040	15040	15040	1
270	20231124	143800	1040628010	15040	15040	15040	15040	0
271	20231124	143700	1040628010	15040	15040	15040	15040	54
272	20231124	143600	1039815850	15050	15050	15050	15050	58
273	20231124	143500	1038942950	15050	15050	15050	15050	0
274	20231124	143400	1038942950	15050	15050	15050	15050	67
275	20231124	143300	1037934600	15050	15050	15050	15050	39
276	20231124	143200	1037347650	15050	15050	15050	15050	0
277	20231124	143100	1037347650	15050	15040	15050	15040	388
278	20231124	143000	1031509250	15040	15040	15040	15040	28
279	20231124	142900	1031088130	15040	15040	15050	15040	355
280	20231124	142800	1025745860	15040	15040	15040	15040	106
281	20231124	142700	1024151620	15040	15050	15050	15040	29
282	20231124	142600	1023715450	15050	15050	15060	15050	132
283	20231124	142500	1021728550	15050	15040	15050	15040	270
284	20231124	142400	1017665790	15050	15040	15050	15040	29
285	20231124	142300	1017229620	15040	15040	15040	15040	171
286	20231124	142200	1014657780	15040	15030	15040	15030	360
287	20231124	142100	1009244330	15030	15040	15040	15030	80
288	20231124	142000	1008041430	15030	15030	15030	15030	51
289	20231124	141900	1007274900	15030	15030	15030	15030	91
290	20231124	141800	1005907170	15030	15030	15030	15030	33
291	20231124	141700	1005411180	15040	15040	15040	15040	352
292	20231124	141600	1000117100	15030	15030	15030	15030	195
293	20231124	141500	997186250	15030	15030	15030	15030	28
294	20231124	141400	996765410	15030	15040	15040	15030	72
295	20231124	141300	995683240	15040	15040	15040	15040	82
296	20231124	141200	994449960	15040	15040	15040	15040	28
297	20231124	141100	994028840	15040	15040	15050	15040	434
298	20231124	141000	987501420	15030	15030	15030	15030	127
299	20231124	140900	985592610	15030	15040	15040	15030	162
300	20231124	140800	983156400	15040	15040	15050	15040	362
301	20231124	140700	977711120	15040	15040	15040	15040	80
302	20231124	140600	976507920	15040	15040	15040	15040	81
303	20231124	140500	975289680	15040	15040	15040	15040	65
304	20231124	140400	974312080	15050	15050	15050	15050	399
305	20231124	140300	968307130	15050	15050	15050	15050	28
306	20231124	140200	967885730	15050	15060	15060	15050	71
307	20231124	140100	966817170	15060	15060	15060	15060	276
308	20231124	140000	962660610	15060	15060	15060	15060	105
309	20231124	135900	961079310	15060	15060	15060	15060	126
310	20231124	135800	959181750	15060	15060	15060	15060	28
311	20231124	135700	958760070	15060	15070	15070	15060	75
312	20231124	135600	957630560	15070	15070	15070	15070	94
313	20231124	135500	956213980	15070	15070	15070	15070	120
314	20231124	135400	954405580	15070	15070	15070	15070	301
315	20231124	135300	949869510	15060	15060	15060	15060	61
316	20231124	135200	948950850	15060	15070	15070	15060	309
317	20231124	135100	944294500	15060	15060	15060	15060	83
318	20231124	135000	943044520	15060	15060	15060	15060	157
319	20231124	134900	940680100	15070	15070	15070	15070	223
320	20231124	134800	937319490	15070	15070	15070	15070	142
321	20231124	134700	935179550	15070	15070	15070	15070	70
322	20231124	134600	934124650	15070	15070	15070	15070	28
323	20231124	134500	933702690	15070	15070	15080	15070	159
324	20231124	134400	931305760	15070	15070	15070	15070	66
325	20231124	134300	930311140	15070	15070	15070	15070	28
326	20231124	134200	929889180	15070	15080	15080	15070	62
327	20231124	134100	928954810	15080	15070	15080	15070	267
328	20231124	134000	924929040	15070	15070	15070	15070	28
329	20231124	133900	924507080	15070	15070	15070	15070	327
330	20231124	133800	919579190	15070	15070	15070	15070	172
331	20231124	133700	916987150	15070	15070	15070	15070	28
332	20231124	133600	916565190	15070	15070	15070	15070	80
333	20231124	133500	915359590	15070	15070	15070	15070	67
334	20231124	133400	914349900	15080	15080	15080	15080	211
335	20231124	133300	911168020	15070	15070	15070	15070	80
336	20231124	133200	909962420	15070	15070	15070	15070	55
337	20231124	133100	909133570	15080	15070	15080	15070	200
338	20231124	133000	906117850	15070	15070	15070	15070	155
339	20231124	132900	903782000	15070	15070	15070	15070	28
340	20231124	132800	903360040	15070	15070	15070	15070	118
341	20231124	132700	901581780	15060	15060	15070	15060	482
342	20231124	132600	894320110	15060	15080	15080	15060	1261
343	20231124	132500	875323180	15080	15080	15090	15080	143
344	20231124	132400	873166730	15080	15090	15090	15080	46
345	20231124	132300	872472870	15100	15100	15100	15100	529
346	20231124	132200	864484970	15100	15110	15110	15100	57
347	20231124	132100	863624130	15110	15130	15130	15110	481
348	20231124	132000	856354250	15130	15150	15150	15130	293
349	20231124	131900	851918530	15150	15140	15150	15140	125
350	20231124	131800	850026020	15140	15140	15140	15140	97
351	20231124	131700	848557440	15140	15140	15150	15140	142
352	20231124	131600	846407060	15140	15150	15150	15140	152
353	20231124	131500	844105680	15140	15140	15140	15140	75
354	20231124	131400	842970180	15150	15150	15150	15150	4
355	20231124	131300	842909580	15160	15160	15160	15160	1
356	20231124	131200	842894420	15160	15160	15160	15160	1
357	20231124	131100	842879260	15150	15140	15150	15140	316
358	20231124	131000	838095010	15140	15170	15170	15140	600
359	20231124	130900	829004540	15180	15180	15180	15180	3
360	20231124	130800	828959000	15180	15180	15180	15180	2
361	20231124	130700	828928640	15180	15200	15200	15180	115
362	20231124	130600	827182920	15200	15180	15200	15180	9
363	20231124	130500	827046240	15180	15190	15190	15180	882
364	20231124	130400	813651930	15180	15180	15180	15180	133
365	20231124	130300	811632990	15190	15140	15200	15140	1745
366	20231124	130200	785142910	15130	15110	15130	15110	684
367	20231124	130100	774799350	15110	15100	15110	15090	15
368	20231124	130000	774572870	15100	15100	15100	15100	5
369	20231124	125900	774497370	15100	15100	15100	15100	17
370	20231124	125800	774240670	15100	15100	15100	15100	1
371	20231124	125700	774225570	15100	15090	15100	15090	200
372	20231124	125600	771206340	15090	15100	15100	15090	126
373	20231124	125500	769304970	15090	15090	15090	15090	2
374	20231124	125400	769274790	15090	15090	15090	15090	6
375	20231124	125300	769184250	15090	15090	15090	15090	1
376	20231124	125200	769169160	15100	15100	15100	15100	2
377	20231124	125100	769138960	15100	15100	15100	15100	22
378	20231124	125000	768806760	15100	15120	15120	15100	207
379	20231124	124900	765679000	15110	15110	15110	15110	0
380	20231124	124800	765679000	15110	15110	15110	15110	203
381	20231124	124700	762611670	15100	15100	15100	15100	81
382	20231124	124600	761388570	15090	15090	15090	15090	1
383	20231124	124500	761373480	15070	15070	15070	15070	0
384	20231124	124400	761373480	15070	15070	15070	15070	0
385	20231124	124300	761373480	15070	15070	15080	15070	267
386	20231124	124200	757348140	15080	15110	15110	15080	1334
387	20231124	124100	737223390	15100	15100	15100	15100	334
388	20231124	124000	732179990	15100	15100	15100	15100	0
389	20231124	123900	732179990	15100	15100	15100	15100	2
390	20231124	123800	732149790	15100	15100	15100	15100	1
391	20231124	123700	732134690	15090	15090	15090	15090	0
392	20231124	123600	732134690	15090	15090	15090	15090	120
393	20231124	123500	730323890	15080	15080	15080	15080	0
394	20231124	123400	730323890	15080	15080	15080	15080	0
395	20231124	123300	730323890	15080	15090	15090	15080	279
396	20231124	123200	726115460	15090	15090	15090	15090	0
397	20231124	123100	726115460	15090	15100	15100	15090	18
398	20231124	123000	725843820	15100	15100	15100	15100	26
399	20231124	122900	725451220	15110	15110	15110	15110	0
400	20231124	122800	725451220	15110	15080	15110	15080	217
401	20231124	122700	722177110	15080	15080	15080	15080	1
402	20231124	122600	722162030	15080	15080	15080	15080	10
403	20231124	122500	722011230	15080	15080	15080	15080	1
404	20231124	122400	721996150	15080	15070	15080	15070	6
405	20231124	122300	721905680	15070	15060	15070	15060	349
406	20231124	122200	716646700	15050	15070	15070	15050	219
407	20231124	122100	713348500	15060	15060	15060	15060	108
408	20231124	122000	711722020	15060	15060	15060	15060	21
409	20231124	121900	711405760	15060	15060	15060	15060	20
410	20231124	121800	711104560	15050	15050	15050	15050	0
411	20231124	121700	711104560	15050	15050	15050	15050	0
412	20231124	121600	711104560	15050	15050	15050	15050	0
413	20231124	121500	711104560	15050	15050	15050	15050	100
414	20231124	121400	709599560	15060	15050	15060	15040	104
415	20231124	121300	708035000	15050	15050	15050	15050	0
416	20231124	121200	708035000	15050	15050	15050	15050	2
417	20231124	121100	708004900	15050	15040	15050	15040	588
418	20231124	121000	699156780	15030	15040	15040	15030	189
419	20231124	120900	696316100	15040	15050	15050	15040	215
420	20231124	120800	693080510	15050	15050	15050	15050	3
421	20231124	120700	693035360	15050	15060	15060	15050	165
422	20231124	120600	690552100	15060	15060	15060	15060	7
423	20231124	120500	690446680	15060	15060	15060	15060	0
424	20231124	120400	690446680	15060	15060	15060	15060	13
425	20231124	120300	690250900	15060	15050	15060	15050	20
426	20231124	120200	689949870	15060	15060	15060	15060	32
427	20231124	120100	689467950	15060	15060	15060	15060	68
428	20231124	120000	688443870	15060	15060	15060	15060	0
429	20231124	115900	688443870	15060	15060	15060	15060	0
430	20231124	115800	688443870	15060	15060	15060	15060	1
431	20231124	115700	688428810	15050	15050	15050	15050	20
432	20231124	115600	688127810	15050	15050	15050	15050	100
433	20231124	115500	686622810	15050	15040	15050	15040	298
434	20231124	115400	682138810	15040	15040	15040	15030	32
435	20231124	115300	681657730	15030	15030	15030	15030	215
436	20231124	115200	678426280	15030	15030	15030	15030	71
437	20231124	115100	677359150	15030	15030	15030	15030	76
438	20231124	115000	676216870	15030	15030	15030	15030	0
439	20231124	114900	676216870	15030	15030	15030	15030	46
440	20231124	114800	675525490	15030	15030	15030	15030	2
441	20231124	114700	675495430	15030	15030	15030	15030	1
442	20231124	114600	675480400	15030	15030	15030	15030	0
443	20231124	114500	675480400	15030	15030	15030	15030	106
444	20231124	114400	673887220	15030	15030	15040	15030	57
445	20231124	114300	673030410	15030	15030	15030	15030	231
446	20231124	114200	669558480	15020	15010	15020	15010	230
447	20231124	114100	666106170	15010	15010	15010	15010	1
448	20231124	114000	666091160	15010	15010	15010	15010	1
449	20231124	113900	666076150	15010	15000	15010	15000	101
450	20231124	113800	664561140	15010	15000	15010	15000	253
451	20231124	113700	660764140	15000	15000	15000	15000	208
452	20231124	113600	657644140	15010	15010	15010	15010	1
453	20231124	113500	657629130	15010	15010	15010	15010	1
454	20231124	113400	657614120	15010	15010	15010	15010	2
455	20231124	113300	657584100	15000	15000	15000	15000	0
456	20231124	113200	657584100	15000	15000	15000	15000	8
457	20231124	113100	657464100	15000	15000	15000	15000	216
458	20231124	113000	654224100	15010	15010	15010	15010	1
459	20231124	112900	654209090	15010	15000	15010	15000	246
460	20231124	112800	650519040	15000	15000	15000	15000	0
461	20231124	112700	650519040	15000	15000	15000	15000	0
462	20231124	112600	650519040	15000	15000	15000	15000	408
463	20231124	112500	644399040	15000	15000	15000	15000	1
464	20231124	112400	644384040	14980	14980	14980	14980	43
465	20231124	112300	643739900	14990	14990	14990	14990	122
466	20231124	112200	641911120	14990	14990	14990	14990	0
467	20231124	112100	641911120	14990	14990	14990	14990	1
468	20231124	112000	641896130	14990	14990	14990	14990	86
469	20231124	111900	640606990	14990	14990	14990	14990	15
470	20231124	111800	640382140	14990	14990	14990	14990	6
471	20231124	111700	640292200	14990	14970	14990	14970	508
472	20231124	111600	632687320	14960	14960	14960	14960	200
473	20231124	111500	629695320	14960	14960	14960	14960	0
474	20231124	111400	629695320	14960	14960	14960	14960	0
475	20231124	111300	629695320	14960	14960	14960	14960	0
476	20231124	111200	629695320	14960	14960	14960	14960	0
477	20231124	111100	629695320	14960	14960	14960	14960	0
478	20231124	111000	629695320	14960	14960	14970	14960	678
479	20231124	110900	619545760	14960	14960	14960	14960	605
480	20231124	110800	610494960	14960	14950	14960	14950	121
481	20231124	110700	608685210	14950	14950	14950	14950	64
482	20231124	110600	607728410	14950	14950	14950	14940	304
483	20231124	110500	603184110	14940	14940	14940	14940	41
484	20231124	110400	602571570	14950	14950	14950	14950	2
485	20231124	110300	602541670	14950	14950	14950	14950	0
486	20231124	110200	602541670	14950	14940	14950	14940	131
487	20231124	110100	600584520	14940	14950	14950	14940	43
488	20231124	110000	599942070	14950	14950	14950	14950	50
489	20231124	105900	599194570	14950	14950	14950	14950	182
490	20231124	105800	596473670	14950	14950	14950	14950	0
491	20231124	105700	596473670	14950	14950	14950	14950	0
492	20231124	105600	596473670	14950	14950	14950	14950	0
493	20231124	105500	596473670	14950	14950	14950	14950	0
494	20231124	105400	596473670	14950	14950	14950	14950	141
495	20231124	105300	594365720	14950	14960	14970	14950	1124
496	20231124	105200	577559800	14960	14960	14960	14960	22
497	20231124	105100	577230680	14950	14970	14970	14950	32
498	20231124	105000	576752210	14960	14960	14960	14960	303
499	20231124	104900	572219330	14960	14960	14960	14960	0
500	20231124	104800	572219330	14960	14960	14960	14960	1
501	20231124	104700	572204370	14960	14960	14960	14960	2
502	20231124	104600	572174450	14950	14950	14950	14950	16
503	20231124	104500	571935250	14950	14950	14950	14940	245
504	20231124	104400	568273170	14960	14960	14960	14960	6
505	20231124	104300	568183410	14950	14950	14950	14950	0
506	20231124	104200	568183410	14950	14950	14950	14950	0
507	20231124	104100	568183410	14950	14950	14950	14950	79
508	20231124	104000	567002360	14940	14950	14950	14940	201
509	20231124	103900	563999050	14940	14950	14950	14940	1576
510	20231124	103800	540452630	14950	14950	14950	14950	605
511	20231124	103700	531407880	14950	14960	14960	14950	463
512	20231124	103600	524485360	14960	14960	14960	14960	0
513	20231124	103500	524485360	14960	14960	14960	14960	41
514	20231124	103400	523872000	14970	14970	14970	14970	4
515	20231124	103300	523812120	14960	14960	14960	14960	1086
516	20231124	103200	507565560	14970	14970	14970	14970	13
517	20231124	103100	507370950	14970	14990	14990	14970	2665
518	20231124	103000	467466870	14990	14990	14990	14990	1
519	20231124	102900	467451880	14990	14990	14990	14990	5
520	20231124	102800	467376930	14990	14990	14990	14990	20
521	20231124	102700	467077130	14980	14990	14990	14980	94
522	20231124	102600	465668100	14990	14990	14990	14990	101
523	20231124	102500	464154110	14990	14990	14990	14990	2
524	20231124	102400	464124130	14990	14990	14990	14990	60
525	20231124	102300	463224730	14990	14990	14990	14990	3
526	20231124	102200	463179760	14990	14980	14990	14980	275
527	20231124	102100	459060150	14970	14980	14980	14970	159
528	20231124	102000	456679750	14980	14980	14980	14970	102
529	20231124	101900	455152440	14980	14980	14980	14980	1
530	20231124	101800	455137460	14980	14980	14980	14980	0
531	20231124	101700	455137460	14980	14980	14980	14970	55
532	20231124	101600	454314080	14970	14980	14980	14970	128
533	20231124	101500	452397900	14980	14980	14980	14980	1
534	20231124	101400	452382920	14980	14990	14990	14980	76
535	20231124	101300	451244420	14990	14990	14990	14990	2
536	20231124	101200	451214440	14980	14980	14980	14980	10
537	20231124	101100	451064640	14970	14980	14980	14970	236
538	20231124	101000	447529380	14980	14990	14990	14970	924
539	20231124	100900	433689490	14990	14990	15000	14990	66
540	20231124	100800	432700130	14990	14990	14990	14990	462
541	20231124	100700	425774750	15000	14990	15000	14990	118
542	20231124	100600	424005240	15010	14990	15010	14990	196
543	20231124	100500	421066930	15000	15000	15000	14990	512
544	20231124	100400	413390030	15010	15010	15010	15010	50
545	20231124	100300	412639530	15010	15010	15010	15010	175
546	20231124	100200	410012780	15010	15010	15010	15010	42
547	20231124	100100	409382360	15010	15010	15010	15010	15
548	20231124	100000	409157210	15010	15000	15010	15000	150
549	20231124	095900	406906210	15000	15000	15000	14990	408
550	20231124	095800	400786450	15000	15000	15000	15000	8
551	20231124	095700	400666450	14980	14980	14980	14980	135
552	20231124	095600	398644150	14970	14970	14970	14970	480
553	20231124	095500	391458550	14970	14980	14980	14970	509
554	20231124	095400	383838160	14980	14990	14990	14980	89
555	20231124	095300	382504930	14990	14980	14990	14970	176
556	20231124	095200	379869460	14980	14990	14990	14980	55
557	20231124	095100	379045460	14990	14990	14990	14980	998
558	20231124	095000	364089640	14990	14990	14990	14980	844
559	20231124	094900	351438710	15000	15040	15040	15000	2291
560	20231124	094800	317052680	15040	15030	15040	15030	115
561	20231124	094700	315324100	15030	15030	15030	15030	300
562	20231124	094600	310815100	15030	15020	15040	15020	812
563	20231124	094500	298606840	15020	15030	15030	15020	237
564	20231124	094400	295045030	15030	15020	15030	15010	360
565	20231124	094300	289639770	15020	15020	15020	15020	53
566	20231124	094200	288843710	15020	15060	15060	15020	31
567	20231124	094100	288377290	15000	15060	15070	15000	1912
568	20231124	094000	259654950	15070	15070	15070	15070	3
569	20231124	093900	259609740	15060	15070	15070	15060	119
570	20231124	093800	257817500	15070	15070	15070	15070	20
571	20231124	093700	257516100	15070	15070	15070	15070	29
572	20231124	093600	257079070	15070	15070	15080	15070	310
573	20231124	093500	252407340	15070	15060	15070	15060	7
574	20231124	093400	252301910	15060	15060	15060	15060	15
575	20231124	093300	252076010	15070	15060	15070	15060	94
576	20231124	093200	250660360	15060	15070	15070	15040	159
577	20231124	093100	248266920	15070	15070	15070	15070	12
578	20231124	093000	248086080	15050	15060	15060	15050	133
579	20231124	092900	246084310	15060	15060	15060	15060	11
580	20231124	092800	245918650	15090	15090	15090	15090	40
581	20231124	092700	245315050	15090	15090	15090	15090	60
582	20231124	092600	244409650	15060	15060	15060	15060	0
583	20231124	092500	244409650	15060	15010	15060	15000	1215
584	20231124	092400	226170430	15010	15100	15100	15010	2582
585	20231124	092300	187327920	15100	15090	15100	15090	48
586	20231124	092200	186603570	15100	15110	15110	15100	339
587	20231124	092100	181483230	15110	15150	15150	15110	442
588	20231124	092000	174799500	15150	15150	15150	15150	512
589	20231124	091900	167042700	15160	15170	15170	15160	596
590	20231124	091800	158006390	15150	15150	15150	15150	0
591	20231124	091700	158006390	15150	15150	15150	15150	107
592	20231124	091600	156385340	15140	15140	15140	15140	238
593	20231124	091500	152782020	15140	15130	15140	15130	75
594	20231124	091400	151647260	15110	15110	15130	15110	12
595	20231124	091300	151465920	15110	15110	15110	15110	0
596	20231124	091200	151465920	15110	15100	15110	15100	171
597	20231124	091100	148883500	15100	15080	15100	15080	248
598	20231124	091000	145142040	15080	15100	15100	15080	162
599	20231124	090900	142696520	15100	15080	15100	15080	1353
600	20231124	090800	122267490	15080	15090	15090	15080	18
601	20231124	090700	121996040	15080	15100	15100	15080	180
602	20231124	090600	119279620	15100	15100	15110	15100	101
603	20231124	090500	117753960	15100	15060	15100	15060	351
604	20231124	090400	112453900	15050	15050	15050	15050	0
605	20231124	090300	112453900	15050	15020	15050	15020	1138
606	20231124	090200	95339830	15010	15050	15080	15000	3343
607	20231124	090100	45160760	15110	15110	15110	15110	10
608	20231124	090000	45009660	15110	15140	15140	15040	2978