KissMeData/035600/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191700	917790010	11560	11560	11560	11560	2251
3	20231124	191600	917790010	11560	11560	11560	11560	0
4	20231124	191500	917790010	11560	11560	11560	11560	0
5	20231124	191400	917790010	11560	11560	11560	11560	0
6	20231124	191300	917790010	11560	11560	11560	11560	0
7	20231124	191200	917790010	11560	11560	11560	11560	0
8	20231124	191100	917790010	11560	11560	11560	11560	0
9	20231124	191000	917790010	11560	11560	11560	11560	0
10	20231124	190900	917790010	11560	11560	11560	11560	0
11	20231124	190800	917790010	11560	11560	11560	11560	0
12	20231124	190700	917790010	11560	11560	11560	11560	0
13	20231124	190600	917790010	11560	11560	11560	11560	0
14	20231124	190500	917790010	11560	11560	11560	11560	0
15	20231124	190400	917790010	11560	11560	11560	11560	0
16	20231124	190300	917790010	11560	11560	11560	11560	0
17	20231124	190200	917790010	11560	11560	11560	11560	0
18	20231124	190100	917790010	11560	11560	11560	11560	0
19	20231124	190000	917790010	11560	11560	11560	11560	0
20	20231124	185900	917790010	11560	11560	11560	11560	0
21	20231124	185800	917790010	11560	11560	11560	11560	0
22	20231124	185700	917790010	11560	11560	11560	11560	0
23	20231124	185600	917790010	11560	11560	11560	11560	0
24	20231124	185500	917790010	11560	11560	11560	11560	0
25	20231124	185400	917790010	11560	11560	11560	11560	0
26	20231124	185300	917790010	11560	11560	11560	11560	0
27	20231124	185200	917790010	11560	11560	11560	11560	0
28	20231124	185100	917790010	11560	11560	11560	11560	0
29	20231124	185000	917790010	11560	11560	11560	11560	0
30	20231124	184900	917790010	11560	11560	11560	11560	0
31	20231124	184800	917790010	11560	11560	11560	11560	0
32	20231124	184700	917790010	11560	11560	11560	11560	2251
33	20231124	184600	917790010	11560	11560	11560	11560	0
34	20231124	184500	917790010	11560	11560	11560	11560	0
35	20231124	184400	917790010	11560	11560	11560	11560	0
36	20231124	184300	917790010	11560	11560	11560	11560	0
37	20231124	184200	917790010	11560	11560	11560	11560	0
38	20231124	184100	917790010	11560	11560	11560	11560	0
39	20231124	184000	917790010	11560	11560	11560	11560	0
40	20231124	183900	917790010	11560	11560	11560	11560	0
41	20231124	183800	917790010	11560	11560	11560	11560	0
42	20231124	183700	917790010	11560	11560	11560	11560	0
43	20231124	183600	917790010	11560	11560	11560	11560	0
44	20231124	183500	917790010	11560	11560	11560	11560	0
45	20231124	183400	917790010	11560	11560	11560	11560	0
46	20231124	183300	917790010	11560	11560	11560	11560	0
47	20231124	183200	917790010	11560	11560	11560	11560	0
48	20231124	183100	917790010	11560	11560	11560	11560	0
49	20231124	183000	917790010	11560	11560	11560	11560	0
50	20231124	182900	917790010	11560	11560	11560	11560	0
51	20231124	182800	917790010	11560	11560	11560	11560	0
52	20231124	182700	917790010	11560	11560	11560	11560	0
53	20231124	182600	917790010	11560	11560	11560	11560	0
54	20231124	182500	917790010	11560	11560	11560	11560	0
55	20231124	182400	917790010	11560	11560	11560	11560	0
56	20231124	182300	917790010	11560	11560	11560	11560	0
57	20231124	182200	917790010	11560	11560	11560	11560	0
58	20231124	182100	917790010	11560	11560	11560	11560	0
59	20231124	182000	917790010	11560	11560	11560	11560	0
60	20231124	181900	917790010	11560	11560	11560	11560	0
61	20231124	181800	917790010	11560	11560	11560	11560	0
62	20231124	181700	917790010	11560	11560	11560	11560	2251
63	20231124	181600	917790010	11560	11560	11560	11560	0
64	20231124	181500	917790010	11560	11560	11560	11560	0
65	20231124	181400	917790010	11560	11560	11560	11560	0
66	20231124	181300	917790010	11560	11560	11560	11560	0
67	20231124	181200	917790010	11560	11560	11560	11560	0
68	20231124	181100	917790010	11560	11560	11560	11560	0
69	20231124	181000	917790010	11560	11560	11560	11560	0
70	20231124	180900	917790010	11560	11560	11560	11560	0
71	20231124	180800	917790010	11560	11560	11560	11560	0
72	20231124	180700	917790010	11560	11560	11560	11560	0
73	20231124	180600	917790010	11560	11560	11560	11560	0
74	20231124	180500	917790010	11560	11560	11560	11560	0
75	20231124	180400	917790010	11560	11560	11560	11560	0
76	20231124	180300	917790010	11560	11560	11560	11560	0
77	20231124	180200	917790010	11560	11560	11560	11560	0
78	20231124	180100	917790010	11560	11560	11560	11560	0
79	20231124	180000	917790010	11560	11560	11560	11560	0
80	20231124	175900	917790010	11560	11560	11560	11560	0
81	20231124	175800	917790010	11560	11560	11560	11560	0
82	20231124	175700	917790010	11560	11560	11560	11560	0
83	20231124	175600	917790010	11560	11560	11560	11560	0
84	20231124	175500	917790010	11560	11560	11560	11560	0
85	20231124	175400	917790010	11560	11560	11560	11560	0
86	20231124	175300	917790010	11560	11560	11560	11560	0
87	20231124	175200	917790010	11560	11560	11560	11560	0
88	20231124	175100	917790010	11560	11560	11560	11560	0
89	20231124	175000	917790010	11560	11560	11560	11560	0
90	20231124	174900	917790010	11560	11560	11560	11560	0
91	20231124	174800	917790010	11560	11560	11560	11560	0
92	20231124	174700	917790010	11560	11560	11560	11560	2251
93	20231124	174600	917790010	11560	11560	11560	11560	0
94	20231124	174500	917790010	11560	11560	11560	11560	0
95	20231124	174400	917790010	11560	11560	11560	11560	0
96	20231124	174300	917790010	11560	11560	11560	11560	0
97	20231124	174200	917790010	11560	11560	11560	11560	0
98	20231124	174100	917790010	11560	11560	11560	11560	0
99	20231124	174000	917790010	11560	11560	11560	11560	0
100	20231124	173900	917790010	11560	11560	11560	11560	0
101	20231124	173800	917790010	11560	11560	11560	11560	0
102	20231124	173700	917790010	11560	11560	11560	11560	0
103	20231124	173600	917790010	11560	11560	11560	11560	0
104	20231124	173500	917790010	11560	11560	11560	11560	0
105	20231124	173400	917790010	11560	11560	11560	11560	0
106	20231124	173300	917790010	11560	11560	11560	11560	0
107	20231124	173200	917790010	11560	11560	11560	11560	0
108	20231124	173100	917790010	11560	11560	11560	11560	0
109	20231124	173000	917790010	11560	11560	11560	11560	0
110	20231124	172900	917790010	11560	11560	11560	11560	0
111	20231124	172800	917790010	11560	11560	11560	11560	0
112	20231124	172700	917790010	11560	11560	11560	11560	0
113	20231124	172600	917790010	11560	11560	11560	11560	0
114	20231124	172500	917790010	11560	11560	11560	11560	0
115	20231124	172400	917790010	11560	11560	11560	11560	0
116	20231124	172300	917790010	11560	11560	11560	11560	0
117	20231124	172200	917790010	11560	11560	11560	11560	0
118	20231124	172100	917790010	11560	11560	11560	11560	0
119	20231124	172000	917790010	11560	11560	11560	11560	0
120	20231124	171900	917790010	11560	11560	11560	11560	0
121	20231124	171800	917790010	11560	11560	11560	11560	0
122	20231124	171700	917790010	11560	11560	11560	11560	2251
123	20231124	171600	917790010	11560	11560	11560	11560	0
124	20231124	171500	917790010	11560	11560	11560	11560	0
125	20231124	171400	917790010	11560	11560	11560	11560	0
126	20231124	171300	917790010	11560	11560	11560	11560	0
127	20231124	171200	917790010	11560	11560	11560	11560	0
128	20231124	171100	917790010	11560	11560	11560	11560	0
129	20231124	171000	917790010	11560	11560	11560	11560	0
130	20231124	170900	917790010	11560	11560	11560	11560	0
131	20231124	170800	917790010	11560	11560	11560	11560	0
132	20231124	170700	917790010	11560	11560	11560	11560	0
133	20231124	170600	917790010	11560	11560	11560	11560	0
134	20231124	170500	917790010	11560	11560	11560	11560	0
135	20231124	170400	917790010	11560	11560	11560	11560	0
136	20231124	170300	917790010	11560	11560	11560	11560	0
137	20231124	170200	917790010	11560	11560	11560	11560	0
138	20231124	170100	917790010	11560	11560	11560	11560	0
139	20231124	170000	917790010	11560	11560	11560	11560	0
140	20231124	165900	917790010	11560	11560	11560	11560	0
141	20231124	165800	917790010	11560	11560	11560	11560	0
142	20231124	165700	917790010	11560	11560	11560	11560	0
143	20231124	165600	917790010	11560	11560	11560	11560	0
144	20231124	165500	917790010	11560	11560	11560	11560	0
145	20231124	165400	917790010	11560	11560	11560	11560	0
146	20231124	165300	917790010	11560	11560	11560	11560	0
147	20231124	165200	917790010	11560	11560	11560	11560	0
148	20231124	165100	917790010	11560	11560	11560	11560	0
149	20231124	165000	917790010	11560	11560	11560	11560	0
150	20231124	164900	917790010	11560	11560	11560	11560	0
151	20231124	164800	917790010	11560	11560	11560	11560	0
152	20231124	164700	917790010	11560	11560	11560	11560	2251
153	20231124	164600	917790010	11560	11560	11560	11560	0
154	20231124	164500	917790010	11560	11560	11560	11560	0
155	20231124	164400	917790010	11560	11560	11560	11560	0
156	20231124	164300	917790010	11560	11560	11560	11560	0
157	20231124	164200	917790010	11560	11560	11560	11560	0
158	20231124	164100	917790010	11560	11560	11560	11560	0
159	20231124	164000	917790010	11560	11560	11560	11560	0
160	20231124	163900	917790010	11560	11560	11560	11560	0
161	20231124	163800	917790010	11560	11560	11560	11560	0
162	20231124	163700	917790010	11560	11560	11560	11560	0
163	20231124	163600	917790010	11560	11560	11560	11560	0
164	20231124	163500	917790010	11560	11560	11560	11560	0
165	20231124	163400	917790010	11560	11560	11560	11560	0
166	20231124	163300	917790010	11560	11560	11560	11560	0
167	20231124	163200	917790010	11560	11560	11560	11560	0
168	20231124	163100	917790010	11560	11560	11560	11560	0
169	20231124	163000	917790010	11560	11560	11560	11560	0
170	20231124	162900	917790010	11560	11560	11560	11560	0
171	20231124	162800	917790010	11560	11560	11560	11560	0
172	20231124	162700	917790010	11560	11560	11560	11560	0
173	20231124	162600	917790010	11560	11560	11560	11560	0
174	20231124	162500	917790010	11560	11560	11560	11560	0
175	20231124	162400	917790010	11560	11560	11560	11560	0
176	20231124	162300	917790010	11560	11560	11560	11560	0
177	20231124	162200	917790010	11560	11560	11560	11560	0
178	20231124	162100	917790010	11560	11560	11560	11560	0
179	20231124	162000	917790010	11560	11560	11560	11560	0
180	20231124	161900	917790010	11560	11560	11560	11560	0
181	20231124	161800	917790010	11560	11560	11560	11560	0
182	20231124	161700	917790010	11560	11560	11560	11560	2251
183	20231124	161600	917790010	11560	11560	11560	11560	0
184	20231124	161500	917790010	11560	11560	11560	11560	0
185	20231124	161400	917790010	11560	11560	11560	11560	0
186	20231124	161300	917790010	11560	11560	11560	11560	0
187	20231124	161200	917790010	11560	11560	11560	11560	0
188	20231124	161100	917790010	11560	11560	11560	11560	0
189	20231124	161000	917790010	11560	11560	11560	11560	0
190	20231124	160900	917790010	11560	11560	11560	11560	0
191	20231124	160800	917790010	11560	11560	11560	11560	0
192	20231124	160700	917790010	11560	11560	11560	11560	0
193	20231124	160600	917790010	11560	11560	11560	11560	0
194	20231124	160500	917790010	11560	11560	11560	11560	0
195	20231124	160400	917790010	11560	11560	11560	11560	0
196	20231124	160300	917790010	11560	11560	11560	11560	0
197	20231124	160200	917790010	11560	11560	11560	11560	0
198	20231124	160100	917790010	11560	11560	11560	11560	0
199	20231124	160000	917790010	11560	11560	11560	11560	0
200	20231124	155900	917790010	11560	11560	11560	11560	0
201	20231124	155800	917790010	11560	11560	11560	11560	0
202	20231124	155700	917790010	11560	11560	11560	11560	0
203	20231124	155600	917790010	11560	11560	11560	11560	0
204	20231124	155500	917790010	11560	11560	11560	11560	0
205	20231124	155400	917790010	11560	11560	11560	11560	0
206	20231124	155300	917790010	11560	11560	11560	11560	0
207	20231124	155200	917790010	11560	11560	11560	11560	0
208	20231124	155100	917790010	11560	11560	11560	11560	0
209	20231124	155000	917790010	11560	11560	11560	11560	0
210	20231124	154900	917790010	11560	11560	11560	11560	0
211	20231124	154800	917790010	11560	11560	11560	11560	0
212	20231124	154700	917790010	11560	11560	11560	11560	2251
213	20231124	154600	917790010	11560	11560	11560	11560	0
214	20231124	154500	917790010	11560	11560	11560	11560	0
215	20231124	154400	917790010	11560	11560	11560	11560	0
216	20231124	154300	917790010	11560	11560	11560	11560	0
217	20231124	154200	917790010	11560	11560	11560	11560	0
218	20231124	154100	917790010	11560	11560	11560	11560	0
219	20231124	154000	917790010	11560	11560	11560	11560	0
220	20231124	153900	917790010	11560	11560	11560	11560	0
221	20231124	153800	917790010	11560	11560	11560	11560	0
222	20231124	153700	917790010	11560	11560	11560	11560	0
223	20231124	153600	917790010	11560	11560	11560	11560	0
224	20231124	153500	917790010	11560	11560	11560	11560	0
225	20231124	153400	917790010	11560	11560	11560	11560	0
226	20231124	153300	917790010	11560	11560	11560	11560	0
227	20231124	153200	917790010	11560	11560	11560	11560	0
228	20231124	153100	917790010	11560	11560	11560	11560	0
229	20231124	153000	917790010	11560	11560	11560	11560	2251
230	20231124	152900	891768450	11560	11560	11560	11560	0
231	20231124	152800	891768450	11560	11560	11560	11560	0
232	20231124	152700	891768450	11560	11560	11560	11560	0
233	20231124	152600	891768450	11560	11560	11560	11560	0
234	20231124	152500	891768450	11560	11560	11560	11560	0
235	20231124	152400	891768450	11560	11560	11560	11560	0
236	20231124	152300	891768450	11560	11560	11560	11560	0
237	20231124	152200	891768450	11560	11560	11560	11560	0
238	20231124	152100	891768450	11560	11560	11560	11560	0
239	20231124	152000	891768450	11560	11560	11560	11560	0
240	20231124	151900	891768450	11560	11580	11580	11560	228
241	20231124	151800	889128690	11580	11570	11580	11560	15
242	20231124	151700	888955120	11560	11560	11560	11560	14
243	20231124	151600	888793280	11570	11580	11580	11570	493
244	20231124	151500	883088240	11580	11580	11580	11580	120
245	20231124	151400	881698640	11580	11580	11580	11580	200
246	20231124	151300	879382640	11570	11580	11580	11570	54
247	20231124	151200	878757330	11580	11570	11580	11570	53
248	20231124	151100	878144110	11570	11570	11570	11570	0
249	20231124	151000	878144110	11570	11590	11590	11570	767
250	20231124	150900	869261880	11590	11590	11590	11590	0
251	20231124	150800	869261880	11590	11590	11590	11590	11
252	20231124	150700	869134390	11590	11590	11590	11590	0
253	20231124	150600	869134390	11590	11590	11590	11590	41
254	20231124	150500	868659200	11590	11590	11590	11590	60
255	20231124	150400	867963800	11590	11590	11590	11590	300
256	20231124	150300	864486800	11590	11600	11600	11590	161
257	20231124	150200	862620530	11600	11600	11600	11600	402
258	20231124	150100	857957330	11610	11610	11610	11610	0
259	20231124	150000	857957330	11610	11610	11610	11610	66
260	20231124	145900	857191070	11610	11610	11610	11610	310
261	20231124	145800	853591970	11610	11610	11610	11610	1
262	20231124	145700	853580360	11610	11630	11630	11610	75
263	20231124	145600	852708310	11620	11620	11620	11620	57
264	20231124	145500	852045970	11630	11630	11630	11630	0
265	20231124	145400	852045970	11630	11630	11630	11630	66
266	20231124	145300	851278390	11630	11630	11630	11630	0
267	20231124	145200	851278390	11630	11630	11630	11630	0
268	20231124	145100	851278390	11630	11610	11630	11610	9
269	20231124	145000	851173820	11600	11600	11600	11600	0
270	20231124	144900	851173820	11600	11610	11610	11600	39
271	20231124	144800	850721300	11610	11610	11610	11610	171
272	20231124	144700	848735990	11600	11600	11600	11600	15
273	20231124	144600	848561990	11600	11600	11600	11600	3
274	20231124	144500	848527190	11600	11610	11610	11600	395
275	20231124	144400	843944530	11600	11600	11600	11600	0
276	20231124	144300	843944530	11600	11600	11600	11600	40
277	20231124	144200	843480530	11610	11610	11610	11610	65
278	20231124	144100	842725880	11610	11600	11610	11600	65
279	20231124	144000	841971330	11610	11610	11610	11610	1
280	20231124	143900	841959720	11610	11610	11610	11610	67
281	20231124	143800	841181850	11610	11610	11610	11610	0
282	20231124	143700	841181850	11610	11610	11610	11610	0
283	20231124	143600	841181850	11610	11610	11610	11610	263
284	20231124	143500	838128420	11630	11630	11630	11630	1
285	20231124	143400	838116790	11630	11630	11630	11630	66
286	20231124	143300	837349210	11630	11630	11630	11630	0
287	20231124	143200	837349210	11630	11630	11630	11630	0
288	20231124	143100	837349210	11630	11630	11630	11630	65
289	20231124	143000	836593260	11620	11610	11620	11610	1036
290	20231124	142900	824564010	11610	11610	11610	11610	0
291	20231124	142800	824564010	11610	11600	11610	11600	96
292	20231124	142700	823449650	11610	11620	11620	11600	747
293	20231124	142600	814779880	11620	11620	11620	11620	2
294	20231124	142500	814756640	11620	11620	11620	11620	65
295	20231124	142400	814001340	11610	11610	11610	11610	50
296	20231124	142300	813420840	11620	11620	11620	11620	0
297	20231124	142200	813420840	11620	11610	11620	11610	75
298	20231124	142100	812549440	11610	11610	11610	11610	1
299	20231124	142000	812537830	11610	11610	11610	11610	0
300	20231124	141900	812537830	11610	11610	11620	11610	590
301	20231124	141800	805687270	11610	11630	11630	11610	529
302	20231124	141700	799539730	11640	11640	11640	11640	0
303	20231124	141600	799539730	11640	11640	11640	11640	73
304	20231124	141500	798690010	11620	11620	11620	11620	0
305	20231124	141400	798690010	11620	11620	11620	11620	10
306	20231124	141300	798573810	11640	11630	11640	11630	77
307	20231124	141200	797677640	11630	11630	11630	11630	0
308	20231124	141100	797677640	11630	11630	11630	11630	0
309	20231124	141000	797677640	11630	11630	11630	11630	65
310	20231124	140900	796921690	11630	11630	11630	11630	0
311	20231124	140800	796921690	11630	11640	11640	11630	68
312	20231124	140700	796130190	11640	11640	11640	11640	0
313	20231124	140600	796130190	11640	11640	11640	11640	0
314	20231124	140500	796130190	11640	11640	11640	11640	66
315	20231124	140400	795361950	11640	11640	11640	11640	0
316	20231124	140300	795361950	11640	11640	11640	11640	0
317	20231124	140200	795361950	11640	11640	11640	11640	73
318	20231124	140100	794512230	11640	11640	11640	11640	5
319	20231124	140000	794454030	11640	11640	11640	11640	0
320	20231124	135900	794454030	11640	11630	11640	11630	143
321	20231124	135800	792790290	11630	11630	11630	11630	109
322	20231124	135700	791522620	11620	11620	11620	11620	0
323	20231124	135600	791522620	11620	11630	11630	11620	68
324	20231124	135500	790731800	11620	11630	11630	11620	6
325	20231124	135400	790662070	11630	11630	11630	11630	6
326	20231124	135300	790592290	11640	11640	11640	11640	65
327	20231124	135200	789835690	11630	11630	11630	11630	44
328	20231124	135100	789323970	11630	11630	11630	11630	10
329	20231124	135000	789207670	11630	11630	11630	11630	65
330	20231124	134900	788451720	11620	11620	11620	11620	0
331	20231124	134800	788451720	11620	11630	11630	11620	828
332	20231124	134700	778822870	11620	11620	11630	11620	238
333	20231124	134600	776056570	11620	11620	11620	11620	1
334	20231124	134500	776044950	11620	11620	11620	11620	0
335	20231124	134400	776044950	11620	11620	11630	11620	172
336	20231124	134300	774045660	11620	11620	11620	11620	17
337	20231124	134200	773848120	11620	11630	11630	11620	267
338	20231124	134100	770742930	11630	11630	11630	11630	1
339	20231124	134000	770731300	11620	11630	11630	11620	51
340	20231124	133900	770138180	11630	11630	11630	11630	67
341	20231124	133800	769358970	11630	11630	11630	11630	1
342	20231124	133700	769347340	11620	11630	11630	11620	6
343	20231124	133600	769277610	11630	11630	11630	11620	335
344	20231124	133500	765384250	11630	11630	11630	11620	72
345	20231124	133400	764547490	11630	11630	11630	11630	1
346	20231124	133300	764535860	11630	11630	11630	11630	66
347	20231124	133200	763768280	11630	11630	11630	11620	39
348	20231124	133100	763315010	11620	11620	11620	11620	0
349	20231124	133000	763315010	11620	11630	11630	11620	77
350	20231124	132900	762419510	11610	11610	11610	11610	5
351	20231124	132800	762361460	11620	11620	11620	11620	9
352	20231124	132700	762256880	11630	11630	11630	11630	69
353	20231124	132600	761454410	11630	11630	11630	11630	0
354	20231124	132500	761454410	11630	11630	11630	11630	43
355	20231124	132400	760954320	11630	11630	11630	11630	23
356	20231124	132300	760686830	11620	11600	11620	11600	115
357	20231124	132200	759350610	11620	11620	11620	11620	64
358	20231124	132100	758606930	11620	11610	11620	11610	36
359	20231124	132000	758188690	11610	11620	11620	11610	740
360	20231124	131900	749590050	11640	11640	11640	11640	0
361	20231124	131800	749590050	11640	11640	11640	11640	67
362	20231124	131700	748810170	11640	11640	11640	11640	0
363	20231124	131600	748810170	11640	11640	11640	11640	66
364	20231124	131500	748041930	11640	11640	11640	11640	0
365	20231124	131400	748041930	11640	11640	11640	11640	0
366	20231124	131300	748041930	11640	11640	11640	11640	70
367	20231124	131200	747227130	11650	11640	11650	11610	741
368	20231124	131100	738601690	11650	11650	11650	11650	0
369	20231124	131000	738601690	11650	11650	11650	11650	65
370	20231124	130900	737844440	11640	11640	11640	11640	10
371	20231124	130800	737728040	11640	11640	11640	11640	25
372	20231124	130700	737437040	11650	11640	11650	11640	107
373	20231124	130600	736190900	11640	11640	11640	11640	39
374	20231124	130500	735736940	11640	11640	11640	11640	15
375	20231124	130400	735562340	11640	11640	11640	11640	11
376	20231124	130300	735434300	11620	11620	11620	11620	0
377	20231124	130200	735434300	11620	11620	11620	11620	5
378	20231124	130100	735376200	11610	11640	11640	11610	112
379	20231124	130000	734073110	11640	11640	11640	11640	446
380	20231124	125900	728881670	11650	11650	11650	11650	0
381	20231124	125800	728881670	11650	11640	11650	11640	166
382	20231124	125700	726948770	11640	11650	11650	11640	61
383	20231124	125600	726238710	11650	11650	11650	11650	0
384	20231124	125500	726238710	11650	11650	11650	11640	170
385	20231124	125400	724258700	11650	11650	11650	11650	0
386	20231124	125300	724258700	11650	11630	11650	11630	650
387	20231124	125200	716692410	11630	11630	11630	11630	76
388	20231124	125100	715808530	11630	11630	11630	11630	691
389	20231124	125000	707772200	11630	11630	11630	11630	87
390	20231124	124900	706760390	11610	11610	11610	11610	0
391	20231124	124800	706760390	11610	11610	11610	11610	409
392	20231124	124700	702011900	11610	11630	11630	11610	551
393	20231124	124600	695613490	11610	11620	11620	11610	194
394	20231124	124500	693360150	11620	11620	11620	11620	0
395	20231124	124400	693360150	11620	11620	11620	11620	75
396	20231124	124300	692488650	11620	11620	11620	11620	804
397	20231124	124200	683146170	11620	11620	11620	11620	318
398	20231124	124100	679451010	11630	11630	11630	11630	72
399	20231124	124000	678613650	11630	11630	11630	11630	64
400	20231124	123900	677869330	11630	11630	11630	11630	236
401	20231124	123800	675124650	11630	11630	11630	11630	65
402	20231124	123700	674368700	11630	11630	11630	11630	73
403	20231124	123600	673519710	11630	11630	11630	11630	0
404	20231124	123500	673519710	11630	11630	11630	11630	181
405	20231124	123400	671414680	11630	11630	11630	11630	252
406	20231124	123300	668483920	11630	11630	11630	11630	230
407	20231124	123200	665809020	11630	11630	11630	11630	65
408	20231124	123100	665053070	11620	11630	11630	11620	5
409	20231124	123000	664994930	11630	11630	11630	11630	0
410	20231124	122900	664994930	11630	11630	11630	11630	65
411	20231124	122800	664238980	11620	11620	11620	11620	536
412	20231124	122700	658010660	11620	11620	11620	11620	0
413	20231124	122600	658010660	11620	11620	11620	11620	66
414	20231124	122500	657243740	11620	11620	11620	11620	129
415	20231124	122400	655744760	11620	11630	11630	11620	82
416	20231124	122300	654791260	11620	11620	11620	11620	32
417	20231124	122200	654419420	11640	11640	11640	11640	47
418	20231124	122100	653872340	11630	11630	11630	11630	65
419	20231124	122000	653116390	11620	11630	11630	11620	71
420	20231124	121900	652290670	11630	11630	11630	11630	0
421	20231124	121800	652290670	11630	11630	11630	11630	51
422	20231124	121700	651697540	11620	11630	11630	11620	128
423	20231124	121600	650209520	11630	11630	11630	11630	1
424	20231124	121500	650197890	11640	11640	11640	11640	65
425	20231124	121400	649441290	11630	11630	11630	11630	0
426	20231124	121300	649441290	11630	11640	11640	11630	124
427	20231124	121200	647998320	11640	11650	11650	11640	85
428	20231124	121100	647008270	11650	11650	11650	11650	0
429	20231124	121000	647008270	11650	11650	11650	11650	0
430	20231124	120900	647008270	11650	11650	11650	11650	68
431	20231124	120800	646216070	11650	11650	11650	11650	0
432	20231124	120700	646216070	11650	11650	11650	11650	0
433	20231124	120600	646216070	11650	11650	11650	11650	65
434	20231124	120500	645458820	11640	11640	11640	11640	97
435	20231124	120400	644329740	11650	11650	11650	11650	1238
436	20231124	120300	629907040	11650	11650	11660	11650	67
437	20231124	120200	629125840	11650	11650	11650	11650	0
438	20231124	120100	629125840	11650	11650	11650	11650	4
439	20231124	120000	629079240	11660	11650	11660	11650	91
440	20231124	115900	628018430	11650	11650	11650	11650	0
441	20231124	115800	628018430	11650	11650	11650	11650	29
442	20231124	115700	627680580	11650	11650	11650	11650	5
443	20231124	115600	627622330	11670	11670	11670	11670	0
444	20231124	115500	627622330	11670	11640	11670	11640	66
445	20231124	115400	626852140	11660	11660	11660	11660	0
446	20231124	115300	626852140	11660	11660	11660	11660	15
447	20231124	115200	626677240	11660	11660	11660	11660	51
448	20231124	115100	626082580	11650	11650	11650	11650	10
449	20231124	115000	625966080	11660	11660	11660	11660	32
450	20231124	114900	625592960	11660	11660	11660	11660	129
451	20231124	114800	624088820	11670	11670	11670	11670	30
452	20231124	114700	623738720	11670	11670	11670	11670	0
453	20231124	114600	623738720	11670	11670	11670	11670	266
454	20231124	114500	620634500	11670	11670	11670	11670	0
455	20231124	114400	620634500	11670	11660	11670	11660	504
456	20231124	114300	614753110	11670	11670	11670	11670	107
457	20231124	114200	613504420	11670	11660	11670	11660	500
458	20231124	114100	607671860	11660	11660	11660	11650	1021
459	20231124	114000	595767200	11630	11630	11650	11630	501
460	20231124	113900	589939270	11660	11660	11660	11660	0
461	20231124	113800	589939270	11660	11660	11660	11660	1
462	20231124	113700	589927610	11660	11660	11660	11660	66
463	20231124	113600	589158050	11660	11650	11660	11650	200
464	20231124	113500	586826990	11650	11640	11650	11640	227
465	20231124	113400	584182840	11640	11630	11640	11630	66
466	20231124	113300	583414610	11630	11630	11630	11630	11
467	20231124	113200	583286680	11630	11630	11630	11630	240
468	20231124	113100	580495480	11630	11630	11630	11630	11
469	20231124	113000	580367550	11630	11630	11630	11630	0
470	20231124	112900	580367550	11630	11630	11630	11630	66
471	20231124	112800	579599970	11630	11630	11630	11630	51
472	20231124	112700	579006840	11630	11630	11630	11630	5
473	20231124	112600	578948690	11630	11630	11630	11600	198
474	20231124	112500	576646770	11620	11620	11620	11620	40
475	20231124	112400	576181970	11620	11620	11620	11620	15
476	20231124	112300	576007670	11620	11620	11620	11620	3
477	20231124	112200	575972810	11620	11620	11620	11620	0
478	20231124	112100	575972810	11620	11620	11620	11620	15
479	20231124	112000	575798510	11630	11630	11630	11630	80
480	20231124	111900	574868110	11630	11640	11640	11630	44
481	20231124	111800	574356230	11640	11630	11640	11630	114
482	20231124	111700	573029570	11640	11630	11640	11630	33
483	20231124	111600	572645750	11630	11630	11630	11630	11
484	20231124	111500	572517820	11640	11640	11640	11640	108
485	20231124	111400	571260700	11640	11640	11640	11640	65
486	20231124	111300	570504100	11630	11630	11630	11630	51
487	20231124	111200	569910970	11630	11630	11630	11630	958
488	20231124	111100	558769430	11640	11640	11640	11640	102
489	20231124	111000	557582150	11640	11640	11650	11640	6
490	20231124	110900	557512300	11650	11640	11650	11640	329
491	20231124	110800	553679460	11650	11640	11650	11640	188
492	20231124	110700	551489520	11640	11640	11640	11640	924
493	20231124	110600	540734160	11640	11650	11650	11640	127
494	20231124	110500	539254980	11640	11640	11650	11640	1274
495	20231124	110400	524418280	11630	11630	11630	11630	0
496	20231124	110300	524418280	11630	11640	11640	11630	67
497	20231124	110200	523638410	11640	11640	11640	11640	1
498	20231124	110100	523626770	11640	11640	11640	11640	180
499	20231124	110000	521531570	11660	11660	11660	11660	66
500	20231124	105900	520762010	11670	11670	11670	11670	9
501	20231124	105800	520656980	11670	11640	11670	11640	2033
502	20231124	105700	496958240	11640	11650	11650	11640	1050
503	20231124	105600	484735560	11650	11650	11650	11650	0
504	20231124	105500	484735560	11650	11650	11650	11650	95
505	20231124	105400	483628810	11650	11640	11650	11640	584
506	20231124	105300	476825390	11640	11640	11640	11640	2
507	20231124	105200	476802110	11650	11650	11650	11650	0
508	20231124	105100	476802110	11650	11650	11660	11650	309
509	20231124	105000	473201610	11660	11660	11660	11660	20
510	20231124	104900	472968410	11660	11650	11660	11650	269
511	20231124	104800	469834280	11660	11660	11660	11660	66
512	20231124	104700	469064720	11650	11640	11650	11640	1314
513	20231124	104600	453769210	11630	11620	11630	11620	866
514	20231124	104500	443705910	11630	11630	11630	11630	162
515	20231124	104400	441821850	11640	11640	11640	11640	0
516	20231124	104300	441821850	11640	11640	11640	11640	0
517	20231124	104200	441821850	11640	11640	11640	11640	85
518	20231124	104100	440832450	11640	11630	11640	11630	826
519	20231124	104000	431226030	11630	11640	11640	11630	68
520	20231124	103900	430434530	11640	11640	11640	11640	40
521	20231124	103800	429968930	11640	11640	11640	11640	0
522	20231124	103700	429968930	11640	11640	11640	11640	65
523	20231124	103600	429212330	11640	11640	11640	11640	14
524	20231124	103500	429049370	11600	11630	11630	11600	202
525	20231124	103400	426701720	11640	11630	11640	11630	67
526	20231124	103300	425921860	11630	11640	11640	11630	570
527	20231124	103200	419287080	11650	11650	11650	11650	25
528	20231124	103100	418995830	11650	11640	11650	11640	127
529	20231124	103000	417516310	11650	11650	11650	11650	1
530	20231124	102900	417504660	11650	11650	11650	11650	10
531	20231124	102800	417388160	11650	11660	11660	11650	285
532	20231124	102700	414065270	11670	11660	11670	11660	401
533	20231124	102600	409389590	11660	11670	11690	11660	1037
534	20231124	102500	397285710	11670	11660	11680	11660	809
535	20231124	102400	387841620	11660	11650	11670	11650	1125
536	20231124	102300	374720150	11640	11650	11650	11640	27
537	20231124	102200	374405610	11650	11650	11660	11650	667
538	20231124	102100	366632330	11650	11600	11650	11600	2857
539	20231124	102000	333389650	11610	11600	11610	11600	928
540	20231124	101900	322622140	11600	11600	11600	11600	65
541	20231124	101800	321868140	11600	11600	11600	11600	0
542	20231124	101700	321868140	11600	11600	11600	11600	7
543	20231124	101600	321786940	11580	11580	11600	11580	165
544	20231124	101500	319874940	11580	11590	11590	11580	261
545	20231124	101400	316851900	11590	11600	11600	11590	350
546	20231124	101300	312792550	11600	11600	11610	11600	447
547	20231124	101200	307607340	11600	11600	11600	11600	138
548	20231124	101100	306006540	11600	11590	11600	11590	418
549	20231124	101000	301157760	11590	11580	11590	11580	567
550	20231124	100900	294590740	11570	11590	11590	11570	518
551	20231124	100800	288592770	11590	11590	11590	11580	48
552	20231124	100700	288036600	11590	11590	11590	11580	102
553	20231124	100600	286854430	11580	11590	11590	11580	26
554	20231124	100500	286553340	11590	11590	11590	11590	4
555	20231124	100400	286506980	11580	11600	11600	11580	613
556	20231124	100300	279402820	11600	11570	11600	11570	2243
557	20231124	100200	253419870	11570	11540	11570	11540	4257
558	20231124	100100	204261800	11530	11540	11540	11530	660
559	20231124	100000	196645410	11540	11540	11540	11540	76
560	20231124	095900	195768370	11530	11540	11540	11530	42
561	20231124	095800	195284000	11540	11540	11540	11540	9
562	20231124	095700	195180140	11530	11530	11530	11520	112
563	20231124	095600	193888880	11530	11530	11530	11530	387
564	20231124	095500	189426770	11540	11540	11540	11540	0
565	20231124	095400	189426770	11540	11540	11540	11540	0
566	20231124	095300	189426770	11540	11540	11540	11540	58
567	20231124	095200	188757450	11540	11540	11550	11540	230
568	20231124	095100	186102950	11530	11530	11530	11530	165
569	20231124	095000	184200500	11530	11520	11530	11520	280
570	20231124	094900	180972890	11530	11510	11530	11510	98
571	20231124	094800	179843830	11510	11510	11510	11510	0
572	20231124	094700	179843830	11510	11520	11520	11510	150
573	20231124	094600	178116830	11530	11490	11540	11490	479
574	20231124	094500	172596770	11490	11510	11510	11490	5
575	20231124	094400	172539300	11490	11500	11500	11490	1298
576	20231124	094300	157624370	11500	11500	11500	11500	0
577	20231124	094200	157624370	11500	11500	11500	11500	10
578	20231124	094100	157509370	11530	11530	11530	11530	0
579	20231124	094000	157509370	11530	11510	11530	11500	440
580	20231124	093900	152442070	11510	11500	11510	11500	1347
581	20231124	093800	136951560	11500	11500	11500	11500	700
582	20231124	093700	128901560	11500	11500	11500	11500	1000
583	20231124	093600	117401560	11500	11500	11500	11500	164
584	20231124	093500	115515560	11500	11480	11500	11480	3648
585	20231124	093400	73602270	11480	11480	11480	11480	0
586	20231124	093300	73602270	11480	11480	11480	11480	1
587	20231124	093200	73590790	11470	11470	11470	11470	0
588	20231124	093100	73590790	11470	11470	11470	11470	42
589	20231124	093000	73109050	11480	11480	11480	11480	0
590	20231124	092900	73109050	11480	11460	11480	11460	7
591	20231124	092800	73028770	11460	11460	11460	11460	0
592	20231124	092700	73028770	11460	11460	11460	11450	987
593	20231124	092600	61726760	11460	11460	11460	11460	1
594	20231124	092500	61715300	11430	11430	11430	11430	85
595	20231124	092400	60743750	11450	11450	11450	11450	0
596	20231124	092300	60743750	11450	11450	11450	11450	261
597	20231124	092200	57755300	11490	11490	11490	11490	0
598	20231124	092100	57755300	11490	11490	11490	11490	0
599	20231124	092000	57755300	11490	11480	11490	11480	100
600	20231124	091900	56607140	11480	11480	11480	11480	1
601	20231124	091800	56595660	11420	11430	11430	11420	600
602	20231124	091700	49740570	11430	11460	11460	11430	661
603	20231124	091600	42184210	11460	11450	11460	11450	20
604	20231124	091500	41955190	11440	11440	11440	11440	0
605	20231124	091400	41955190	11440	11440	11440	11440	2
606	20231124	091300	41932310	11430	11440	11440	11430	171
607	20231124	091200	39977680	11440	11440	11440	11440	1
608	20231124	091100	39966240	11420	11430	11430	11420	89
609	20231124	091000	38949850	11420	11460	11460	11420	1324
610	20231124	090900	23796390	11460	11500	11500	11460	419
611	20231124	090800	18994610	11460	11460	11460	11460	82
612	20231124	090700	18054890	11500	11500	11500	11500	1
613	20231124	090600	18043390	11440	11440	11440	11440	0
614	20231124	090500	18043390	11440	11510	11510	11440	179
615	20231124	090400	15995330	11510	11500	11510	11500	26
616	20231124	090300	15696100	11440	11450	11450	11420	879
617	20231124	090200	5639250	11440	11450	11450	11440	133
618	20231124	090100	4117220	11450	11450	11450	11450	1
619	20231124	090000	4105770	11460	11490	11490	11460	358