KissMeData/032850/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191300	776943800	5530	5530	5530	5530	2264
3	20231124	191200	776943800	5530	5530	5530	5530	0
4	20231124	191100	776943800	5530	5530	5530	5530	0
5	20231124	191000	776943800	5530	5530	5530	5530	0
6	20231124	190900	776943800	5530	5530	5530	5530	0
7	20231124	190800	776943800	5530	5530	5530	5530	0
8	20231124	190700	776943800	5530	5530	5530	5530	0
9	20231124	190600	776943800	5530	5530	5530	5530	0
10	20231124	190500	776943800	5530	5530	5530	5530	0
11	20231124	190400	776943800	5530	5530	5530	5530	0
12	20231124	190300	776943800	5530	5530	5530	5530	0
13	20231124	190200	776943800	5530	5530	5530	5530	0
14	20231124	190100	776943800	5530	5530	5530	5530	0
15	20231124	190000	776943800	5530	5530	5530	5530	0
16	20231124	185900	776943800	5530	5530	5530	5530	0
17	20231124	185800	776943800	5530	5530	5530	5530	0
18	20231124	185700	776943800	5530	5530	5530	5530	0
19	20231124	185600	776943800	5530	5530	5530	5530	0
20	20231124	185500	776943800	5530	5530	5530	5530	0
21	20231124	185400	776943800	5530	5530	5530	5530	0
22	20231124	185300	776943800	5530	5530	5530	5530	0
23	20231124	185200	776943800	5530	5530	5530	5530	0
24	20231124	185100	776943800	5530	5530	5530	5530	0
25	20231124	185000	776943800	5530	5530	5530	5530	0
26	20231124	184900	776943800	5530	5530	5530	5530	0
27	20231124	184800	776943800	5530	5530	5530	5530	0
28	20231124	184700	776943800	5530	5530	5530	5530	0
29	20231124	184600	776943800	5530	5530	5530	5530	0
30	20231124	184500	776943800	5530	5530	5530	5530	0
31	20231124	184400	776943800	5530	5530	5530	5530	0
32	20231124	184300	776943800	5530	5530	5530	5530	2264
33	20231124	184200	776943800	5530	5530	5530	5530	0
34	20231124	184100	776943800	5530	5530	5530	5530	0
35	20231124	184000	776943800	5530	5530	5530	5530	0
36	20231124	183900	776943800	5530	5530	5530	5530	0
37	20231124	183800	776943800	5530	5530	5530	5530	0
38	20231124	183700	776943800	5530	5530	5530	5530	0
39	20231124	183600	776943800	5530	5530	5530	5530	0
40	20231124	183500	776943800	5530	5530	5530	5530	0
41	20231124	183400	776943800	5530	5530	5530	5530	0
42	20231124	183300	776943800	5530	5530	5530	5530	0
43	20231124	183200	776943800	5530	5530	5530	5530	0
44	20231124	183100	776943800	5530	5530	5530	5530	0
45	20231124	183000	776943800	5530	5530	5530	5530	0
46	20231124	182900	776943800	5530	5530	5530	5530	0
47	20231124	182800	776943800	5530	5530	5530	5530	0
48	20231124	182700	776943800	5530	5530	5530	5530	0
49	20231124	182600	776943800	5530	5530	5530	5530	0
50	20231124	182500	776943800	5530	5530	5530	5530	0
51	20231124	182400	776943800	5530	5530	5530	5530	0
52	20231124	182300	776943800	5530	5530	5530	5530	0
53	20231124	182200	776943800	5530	5530	5530	5530	0
54	20231124	182100	776943800	5530	5530	5530	5530	0
55	20231124	182000	776943800	5530	5530	5530	5530	0
56	20231124	181900	776943800	5530	5530	5530	5530	0
57	20231124	181800	776943800	5530	5530	5530	5530	0
58	20231124	181700	776943800	5530	5530	5530	5530	0
59	20231124	181600	776943800	5530	5530	5530	5530	0
60	20231124	181500	776943800	5530	5530	5530	5530	0
61	20231124	181400	776943800	5530	5530	5530	5530	0
62	20231124	181300	776943800	5530	5530	5530	5530	2264
63	20231124	181200	776943800	5530	5530	5530	5530	0
64	20231124	181100	776943800	5530	5530	5530	5530	0
65	20231124	181000	776943800	5530	5530	5530	5530	0
66	20231124	180900	776943800	5530	5530	5530	5530	0
67	20231124	180800	776943800	5530	5530	5530	5530	0
68	20231124	180700	776943800	5530	5530	5530	5530	0
69	20231124	180600	776943800	5530	5530	5530	5530	0
70	20231124	180500	776943800	5530	5530	5530	5530	0
71	20231124	180400	776943800	5530	5530	5530	5530	0
72	20231124	180300	776943800	5530	5530	5530	5530	0
73	20231124	180200	776943800	5530	5530	5530	5530	0
74	20231124	180100	776943800	5530	5530	5530	5530	0
75	20231124	180000	776943800	5530	5530	5530	5530	0
76	20231124	175900	776943800	5530	5530	5530	5530	0
77	20231124	175800	776943800	5530	5530	5530	5530	0
78	20231124	175700	776943800	5530	5530	5530	5530	0
79	20231124	175600	776943800	5530	5530	5530	5530	0
80	20231124	175500	776943800	5530	5530	5530	5530	0
81	20231124	175400	776943800	5530	5530	5530	5530	0
82	20231124	175300	776943800	5530	5530	5530	5530	0
83	20231124	175200	776943800	5530	5530	5530	5530	0
84	20231124	175100	776943800	5530	5530	5530	5530	0
85	20231124	175000	776943800	5530	5530	5530	5530	0
86	20231124	174900	776943800	5530	5530	5530	5530	0
87	20231124	174800	776943800	5530	5530	5530	5530	0
88	20231124	174700	776943800	5530	5530	5530	5530	0
89	20231124	174600	776943800	5530	5530	5530	5530	0
90	20231124	174500	776943800	5530	5530	5530	5530	0
91	20231124	174400	776943800	5530	5530	5530	5530	0
92	20231124	174300	776943800	5530	5530	5530	5530	2264
93	20231124	174200	776943800	5530	5530	5530	5530	0
94	20231124	174100	776943800	5530	5530	5530	5530	0
95	20231124	174000	776943800	5530	5530	5530	5530	0
96	20231124	173900	776943800	5530	5530	5530	5530	0
97	20231124	173800	776943800	5530	5530	5530	5530	0
98	20231124	173700	776943800	5530	5530	5530	5530	0
99	20231124	173600	776943800	5530	5530	5530	5530	0
100	20231124	173500	776943800	5530	5530	5530	5530	0
101	20231124	173400	776943800	5530	5530	5530	5530	0
102	20231124	173300	776943800	5530	5530	5530	5530	0
103	20231124	173200	776943800	5530	5530	5530	5530	0
104	20231124	173100	776943800	5530	5530	5530	5530	0
105	20231124	173000	776943800	5530	5530	5530	5530	0
106	20231124	172900	776943800	5530	5530	5530	5530	0
107	20231124	172800	776943800	5530	5530	5530	5530	0
108	20231124	172700	776943800	5530	5530	5530	5530	0
109	20231124	172600	776943800	5530	5530	5530	5530	0
110	20231124	172500	776943800	5530	5530	5530	5530	0
111	20231124	172400	776943800	5530	5530	5530	5530	0
112	20231124	172300	776943800	5530	5530	5530	5530	0
113	20231124	172200	776943800	5530	5530	5530	5530	0
114	20231124	172100	776943800	5530	5530	5530	5530	0
115	20231124	172000	776943800	5530	5530	5530	5530	0
116	20231124	171900	776943800	5530	5530	5530	5530	0
117	20231124	171800	776943800	5530	5530	5530	5530	0
118	20231124	171700	776943800	5530	5530	5530	5530	0
119	20231124	171600	776943800	5530	5530	5530	5530	0
120	20231124	171500	776943800	5530	5530	5530	5530	0
121	20231124	171400	776943800	5530	5530	5530	5530	0
122	20231124	171300	776943800	5530	5530	5530	5530	2264
123	20231124	171200	776943800	5530	5530	5530	5530	0
124	20231124	171100	776943800	5530	5530	5530	5530	0
125	20231124	171000	776943800	5530	5530	5530	5530	0
126	20231124	170900	776943800	5530	5530	5530	5530	0
127	20231124	170800	776943800	5530	5530	5530	5530	0
128	20231124	170700	776943800	5530	5530	5530	5530	0
129	20231124	170600	776943800	5530	5530	5530	5530	0
130	20231124	170500	776943800	5530	5530	5530	5530	0
131	20231124	170400	776943800	5530	5530	5530	5530	0
132	20231124	170300	776943800	5530	5530	5530	5530	0
133	20231124	170200	776943800	5530	5530	5530	5530	0
134	20231124	170100	776943800	5530	5530	5530	5530	0
135	20231124	170000	776943800	5530	5530	5530	5530	0
136	20231124	165900	776943800	5530	5530	5530	5530	0
137	20231124	165800	776943800	5530	5530	5530	5530	0
138	20231124	165700	776943800	5530	5530	5530	5530	0
139	20231124	165600	776943800	5530	5530	5530	5530	0
140	20231124	165500	776943800	5530	5530	5530	5530	0
141	20231124	165400	776943800	5530	5530	5530	5530	0
142	20231124	165300	776943800	5530	5530	5530	5530	0
143	20231124	165200	776943800	5530	5530	5530	5530	0
144	20231124	165100	776943800	5530	5530	5530	5530	0
145	20231124	165000	776943800	5530	5530	5530	5530	0
146	20231124	164900	776943800	5530	5530	5530	5530	0
147	20231124	164800	776943800	5530	5530	5530	5530	0
148	20231124	164700	776943800	5530	5530	5530	5530	0
149	20231124	164600	776943800	5530	5530	5530	5530	0
150	20231124	164500	776943800	5530	5530	5530	5530	0
151	20231124	164400	776943800	5530	5530	5530	5530	0
152	20231124	164300	776943800	5530	5530	5530	5530	2264
153	20231124	164200	776943800	5530	5530	5530	5530	0
154	20231124	164100	776943800	5530	5530	5530	5530	0
155	20231124	164000	776943800	5530	5530	5530	5530	0
156	20231124	163900	776943800	5530	5530	5530	5530	0
157	20231124	163800	776943800	5530	5530	5530	5530	0
158	20231124	163700	776943800	5530	5530	5530	5530	0
159	20231124	163600	776943800	5530	5530	5530	5530	0
160	20231124	163500	776943800	5530	5530	5530	5530	0
161	20231124	163400	776943800	5530	5530	5530	5530	0
162	20231124	163300	776943800	5530	5530	5530	5530	0
163	20231124	163200	776943800	5530	5530	5530	5530	0
164	20231124	163100	776943800	5530	5530	5530	5530	0
165	20231124	163000	776943800	5530	5530	5530	5530	0
166	20231124	162900	776943800	5530	5530	5530	5530	0
167	20231124	162800	776943800	5530	5530	5530	5530	0
168	20231124	162700	776943800	5530	5530	5530	5530	0
169	20231124	162600	776943800	5530	5530	5530	5530	0
170	20231124	162500	776943800	5530	5530	5530	5530	0
171	20231124	162400	776943800	5530	5530	5530	5530	0
172	20231124	162300	776943800	5530	5530	5530	5530	0
173	20231124	162200	776943800	5530	5530	5530	5530	0
174	20231124	162100	776943800	5530	5530	5530	5530	0
175	20231124	162000	776943800	5530	5530	5530	5530	0
176	20231124	161900	776943800	5530	5530	5530	5530	0
177	20231124	161800	776943800	5530	5530	5530	5530	0
178	20231124	161700	776943800	5530	5530	5530	5530	0
179	20231124	161600	776943800	5530	5530	5530	5530	0
180	20231124	161500	776943800	5530	5530	5530	5530	0
181	20231124	161400	776943800	5530	5530	5530	5530	0
182	20231124	161300	776943800	5530	5530	5530	5530	2264
183	20231124	161200	776943800	5530	5530	5530	5530	0
184	20231124	161100	776943800	5530	5530	5530	5530	0
185	20231124	161000	776943800	5530	5530	5530	5530	0
186	20231124	160900	776943800	5530	5530	5530	5530	0
187	20231124	160800	776943800	5530	5530	5530	5530	0
188	20231124	160700	776943800	5530	5530	5530	5530	0
189	20231124	160600	776943800	5530	5530	5530	5530	0
190	20231124	160500	776943800	5530	5530	5530	5530	0
191	20231124	160400	776943800	5530	5530	5530	5530	0
192	20231124	160300	776943800	5530	5530	5530	5530	0
193	20231124	160200	776943800	5530	5530	5530	5530	0
194	20231124	160100	776943800	5530	5530	5530	5530	0
195	20231124	160000	776943800	5530	5530	5530	5530	0
196	20231124	155900	776943800	5530	5530	5530	5530	0
197	20231124	155800	776943800	5530	5530	5530	5530	0
198	20231124	155700	776943800	5530	5530	5530	5530	0
199	20231124	155600	776943800	5530	5530	5530	5530	0
200	20231124	155500	776943800	5530	5530	5530	5530	0
201	20231124	155400	776943800	5530	5530	5530	5530	0
202	20231124	155300	776943800	5530	5530	5530	5530	0
203	20231124	155200	776943800	5530	5530	5530	5530	0
204	20231124	155100	776943800	5530	5530	5530	5530	0
205	20231124	155000	776943800	5530	5530	5530	5530	0
206	20231124	154900	776943800	5530	5530	5530	5530	0
207	20231124	154800	776943800	5530	5530	5530	5530	0
208	20231124	154700	776943800	5530	5530	5530	5530	0
209	20231124	154600	776943800	5530	5530	5530	5530	0
210	20231124	154500	776943800	5530	5530	5530	5530	0
211	20231124	154400	776943800	5530	5530	5530	5530	0
212	20231124	154300	776943800	5530	5530	5530	5530	2264
213	20231124	154200	776943800	5530	5530	5530	5530	0
214	20231124	154100	776943800	5530	5530	5530	5530	0
215	20231124	154000	776943800	5530	5530	5530	5530	0
216	20231124	153900	776943800	5530	5530	5530	5530	0
217	20231124	153800	776943800	5530	5530	5530	5530	0
218	20231124	153700	776943800	5530	5530	5530	5530	0
219	20231124	153600	776943800	5530	5530	5530	5530	0
220	20231124	153500	776943800	5530	5530	5530	5530	0
221	20231124	153400	776943800	5530	5530	5530	5530	0
222	20231124	153300	776943800	5530	5530	5530	5530	0
223	20231124	153200	776943800	5530	5530	5530	5530	0
224	20231124	153100	776943800	5530	5530	5530	5530	0
225	20231124	153000	776943800	5530	5530	5530	5530	2264
226	20231124	152900	764423880	5540	5540	5540	5540	0
227	20231124	152800	764423880	5540	5540	5540	5540	0
228	20231124	152700	764423880	5540	5540	5540	5540	0
229	20231124	152600	764423880	5540	5540	5540	5540	0
230	20231124	152500	764423880	5540	5540	5540	5540	0
231	20231124	152400	764423880	5540	5540	5540	5540	0
232	20231124	152300	764423880	5540	5540	5540	5540	0
233	20231124	152200	764423880	5540	5540	5540	5540	0
234	20231124	152100	764423880	5540	5540	5540	5540	0
235	20231124	152000	764423880	5540	5540	5540	5540	0
236	20231124	151900	764423880	5540	5520	5540	5520	296
237	20231124	151800	762788040	5530	5530	5530	5530	330
238	20231124	151700	760963140	5510	5530	5530	5510	1646
239	20231124	151600	751892000	5540	5540	5540	5540	180
240	20231124	151500	750894800	5540	5540	5540	5540	10
241	20231124	151400	750839400	5520	5520	5520	5520	1500
242	20231124	151300	742559400	5540	5540	5540	5510	2553
243	20231124	151200	728445350	5540	5540	5540	5540	20
244	20231124	151100	728334550	5540	5540	5540	5540	944
245	20231124	151000	723104790	5530	5530	5540	5530	1088
246	20231124	150900	717088130	5530	5530	5530	5530	1796
247	20231124	150800	707156250	5530	5540	5540	5530	130
248	20231124	150700	706437050	5540	5540	5540	5540	1730
249	20231124	150600	696852850	5540	5540	5540	5540	2
250	20231124	150500	696841770	5540	5560	5560	5540	1901
251	20231124	150400	686303760	5560	5550	5560	5550	122
252	20231124	150300	685625760	5560	5560	5560	5560	0
253	20231124	150200	685625760	5560	5560	5560	5560	0
254	20231124	150100	685625760	5560	5560	5560	5560	0
255	20231124	150000	685625760	5560	5560	5560	5560	0
256	20231124	145900	685625760	5560	5560	5560	5560	0
257	20231124	145800	685625760	5560	5560	5560	5560	0
258	20231124	145700	685625760	5560	5560	5560	5560	0
259	20231124	145600	685625760	5560	5560	5560	5560	1
260	20231124	145500	685620200	5550	5550	5550	5550	0
261	20231124	145400	685620200	5550	5550	5550	5550	0
262	20231124	145300	685620200	5550	5550	5550	5550	50
263	20231124	145200	685342700	5550	5550	5550	5550	10
264	20231124	145100	685287200	5550	5550	5550	5550	1
265	20231124	145000	685281650	5550	5540	5550	5540	671
266	20231124	144900	681563910	5550	5550	5550	5550	50
267	20231124	144800	681286410	5550	5550	5550	5550	370
268	20231124	144700	679232910	5550	5550	5550	5550	1
269	20231124	144600	679227360	5540	5540	5540	5540	54
270	20231124	144500	678928200	5540	5540	5540	5540	1481
271	20231124	144400	670723460	5550	5550	5550	5550	0
272	20231124	144300	670723460	5550	5550	5550	5550	19
273	20231124	144200	670618010	5560	5560	5560	5560	0
274	20231124	144100	670618010	5560	5560	5560	5560	5
275	20231124	144000	670590210	5560	5550	5560	5550	372
276	20231124	143900	668522610	5550	5550	5560	5550	535
277	20231124	143800	665553350	5560	5560	5560	5560	0
278	20231124	143700	665553350	5560	5560	5560	5560	1
279	20231124	143600	665547790	5560	5570	5570	5550	22
280	20231124	143500	665425660	5550	5550	5550	5550	0
281	20231124	143400	665425660	5550	5550	5550	5550	0
282	20231124	143300	665425660	5550	5550	5550	5550	200
283	20231124	143200	664315660	5550	5550	5550	5550	30
284	20231124	143100	664149160	5570	5570	5570	5570	0
285	20231124	143000	664149160	5570	5550	5570	5550	180
286	20231124	142900	663150120	5550	5550	5550	5550	144
287	20231124	142800	662350920	5560	5560	5560	5560	0
288	20231124	142700	662350920	5560	5550	5560	5550	102
289	20231124	142600	661784810	5550	5550	5550	5550	25
290	20231124	142500	661646060	5550	5570	5570	5550	390
291	20231124	142400	659474160	5570	5570	5570	5570	0
292	20231124	142300	659474160	5570	5570	5570	5570	0
293	20231124	142200	659474160	5570	5570	5570	5570	300
294	20231124	142100	657803160	5560	5570	5570	5560	67
295	20231124	142000	657430630	5560	5560	5560	5560	50
296	20231124	141900	657152630	5560	5560	5560	5560	0
297	20231124	141800	657152630	5560	5560	5560	5560	541
298	20231124	141700	654144670	5560	5560	5560	5560	0
299	20231124	141600	654144670	5560	5560	5560	5560	0
300	20231124	141500	654144670	5560	5560	5560	5560	0
301	20231124	141400	654144670	5560	5560	5560	5560	0
302	20231124	141300	654144670	5560	5570	5570	5560	456
303	20231124	141200	651609210	5570	5570	5570	5570	0
304	20231124	141100	651609210	5570	5570	5570	5570	1
305	20231124	141000	651603640	5580	5580	5580	5580	0
306	20231124	140900	651603640	5580	5580	5580	5580	0
307	20231124	140800	651603640	5580	5580	5580	5580	0
308	20231124	140700	651603640	5580	5570	5580	5570	97
309	20231124	140600	651062880	5560	5560	5560	5560	0
310	20231124	140500	651062880	5560	5560	5560	5560	0
311	20231124	140400	651062880	5560	5560	5560	5560	0
312	20231124	140300	651062880	5560	5560	5560	5560	13
313	20231124	140200	650990600	5560	5560	5560	5560	5
314	20231124	140100	650962800	5560	5560	5560	5560	0
315	20231124	140000	650962800	5560	5560	5560	5560	138
316	20231124	135900	650195520	5540	5540	5540	5540	0
317	20231124	135800	650195520	5540	5550	5550	5540	656
318	20231124	135700	646560960	5560	5560	5560	5560	48
319	20231124	135600	646294080	5560	5560	5560	5560	0
320	20231124	135500	646294080	5560	5560	5560	5560	0
321	20231124	135400	646294080	5560	5560	5560	5560	770
322	20231124	135300	642012880	5550	5550	5550	5550	0
323	20231124	135200	642012880	5550	5550	5550	5550	11
324	20231124	135100	641951830	5550	5550	5550	5550	200
325	20231124	135000	640841830	5550	5560	5560	5550	142
326	20231124	134900	640053650	5560	5560	5560	5560	0
327	20231124	134800	640053650	5560	5560	5560	5560	0
328	20231124	134700	640053650	5560	5560	5560	5560	0
329	20231124	134600	640053650	5560	5560	5560	5560	53
330	20231124	134500	639758970	5580	5580	5580	5580	10
331	20231124	134400	639703170	5580	5580	5580	5580	149
332	20231124	134300	638871750	5590	5590	5590	5590	0
333	20231124	134200	638871750	5590	5590	5590	5590	0
334	20231124	134100	638871750	5590	5590	5590	5590	0
335	20231124	134000	638871750	5590	5590	5590	5590	0
336	20231124	133900	638871750	5590	5590	5590	5590	4
337	20231124	133800	638849390	5590	5580	5590	5580	600
338	20231124	133700	635499390	5580	5580	5580	5580	10
339	20231124	133600	635443590	5590	5590	5590	5590	0
340	20231124	133500	635443590	5590	5560	5590	5560	18
341	20231124	133400	635343090	5560	5580	5590	5560	1200
342	20231124	133300	628644580	5560	5560	5560	5560	82
343	20231124	133200	628188660	5550	5550	5550	5550	1
344	20231124	133100	628183110	5560	5550	5560	5550	13
345	20231124	133000	628110850	5560	5580	5580	5560	8
346	20231124	132900	628066350	5560	5560	5560	5560	205
347	20231124	132800	626926550	5560	5560	5560	5560	0
348	20231124	132700	626926550	5560	5570	5570	5560	156
349	20231124	132600	626058130	5570	5570	5570	5570	94
350	20231124	132500	625534550	5560	5560	5560	5560	50
351	20231124	132400	625256550	5570	5570	5570	5570	0
352	20231124	132300	625256550	5570	5570	5570	5570	0
353	20231124	132200	625256550	5570	5570	5570	5570	0
354	20231124	132100	625256550	5570	5570	5570	5570	0
355	20231124	132000	625256550	5570	5570	5570	5570	0
356	20231124	131900	625256550	5570	5570	5570	5570	10
357	20231124	131800	625200850	5560	5560	5560	5560	305
358	20231124	131700	623505050	5560	5560	5560	5560	100
359	20231124	131600	622949050	5570	5570	5570	5570	0
360	20231124	131500	622949050	5570	5570	5570	5570	5
361	20231124	131400	622921200	5570	5570	5570	5570	5
362	20231124	131300	622893350	5570	5570	5570	5570	28
363	20231124	131200	622737390	5570	5570	5570	5570	28
364	20231124	131100	622581430	5580	5580	5580	5580	0
365	20231124	131000	622581430	5580	5580	5580	5580	830
366	20231124	130900	617950030	5580	5580	5580	5580	1000
367	20231124	130800	612370030	5560	5560	5560	5560	20
368	20231124	130700	612258830	5570	5570	5570	5570	124
369	20231124	130600	611568150	5570	5570	5570	5560	521
370	20231124	130500	608666210	5570	5570	5570	5570	2
371	20231124	130400	608655070	5580	5580	5580	5580	1
372	20231124	130300	608649490	5570	5570	5570	5570	0
373	20231124	130200	608649490	5570	5570	5570	5570	199
374	20231124	130100	607541060	5570	5570	5570	5570	501
375	20231124	130000	604750490	5570	5570	5570	5570	1
376	20231124	125900	604744920	5570	5570	5570	5570	0
377	20231124	125800	604744920	5570	5570	5570	5570	135
378	20231124	125700	603992970	5570	5570	5570	5570	0
379	20231124	125600	603992970	5570	5570	5570	5570	0
380	20231124	125500	603992970	5570	5570	5570	5570	1
381	20231124	125400	603987400	5570	5570	5570	5570	0
382	20231124	125300	603987400	5570	5570	5570	5570	0
383	20231124	125200	603987400	5570	5570	5570	5570	5
384	20231124	125100	603959550	5570	5570	5570	5570	0
385	20231124	125000	603959550	5570	5570	5570	5570	1
386	20231124	124900	603953980	5550	5550	5550	5550	0
387	20231124	124800	603953980	5550	5550	5550	5550	1
388	20231124	124700	603948430	5550	5550	5550	5550	0
389	20231124	124600	603948430	5550	5550	5550	5550	0
390	20231124	124500	603948430	5550	5550	5550	5550	0
391	20231124	124400	603948430	5550	5550	5550	5550	0
392	20231124	124300	603948430	5550	5550	5550	5550	38
393	20231124	124200	603737530	5550	5550	5550	5550	0
394	20231124	124100	603737530	5550	5550	5550	5550	6
395	20231124	124000	603704230	5550	5550	5550	5550	0
396	20231124	123900	603704230	5550	5550	5550	5550	0
397	20231124	123800	603704230	5550	5550	5550	5550	4
398	20231124	123700	603682030	5550	5550	5550	5550	0
399	20231124	123600	603682030	5550	5550	5550	5550	146
400	20231124	123500	602871730	5550	5550	5550	5550	0
401	20231124	123400	602871730	5550	5550	5550	5550	4
402	20231124	123300	602849530	5550	5550	5550	5550	0
403	20231124	123200	602849530	5550	5550	5550	5550	0
404	20231124	123100	602849530	5550	5550	5550	5550	0
405	20231124	123000	602849530	5550	5550	5550	5550	0
406	20231124	122900	602849530	5550	5550	5550	5550	35
407	20231124	122800	602655280	5570	5570	5570	5570	0
408	20231124	122700	602655280	5570	5550	5570	5550	51
409	20231124	122600	602372210	5550	5550	5550	5550	2
410	20231124	122500	602361110	5570	5570	5570	5570	0
411	20231124	122400	602361110	5570	5570	5570	5570	0
412	20231124	122300	602361110	5570	5570	5570	5570	712
413	20231124	122200	598395270	5570	5570	5570	5570	295
414	20231124	122100	596752120	5570	5570	5570	5570	0
415	20231124	122000	596752120	5570	5570	5570	5570	0
416	20231124	121900	596752120	5570	5570	5570	5570	0
417	20231124	121800	596752120	5570	5570	5570	5570	15
418	20231124	121700	596668570	5570	5570	5570	5570	0
419	20231124	121600	596668570	5570	5540	5570	5540	3221
420	20231124	121500	578735920	5560	5560	5560	5560	425
421	20231124	121400	576372920	5570	5570	5570	5570	0
422	20231124	121300	576372920	5570	5570	5570	5570	0
423	20231124	121200	576372920	5570	5570	5570	5570	0
424	20231124	121100	576372920	5570	5570	5570	5570	0
425	20231124	121000	576372920	5570	5570	5570	5570	0
426	20231124	120900	576372920	5570	5570	5570	5570	0
427	20231124	120800	576372920	5570	5570	5570	5570	0
428	20231124	120700	576372920	5570	5570	5570	5570	900
429	20231124	120600	571359920	5570	5560	5570	5530	348
430	20231124	120500	569432080	5560	5570	5570	5560	2
431	20231124	120400	569420950	5550	5540	5550	5540	145
432	20231124	120300	568616500	5540	5540	5540	5540	0
433	20231124	120200	568616500	5540	5540	5540	5540	5
434	20231124	120100	568588800	5550	5550	5550	5550	45
435	20231124	120000	568339050	5550	5550	5550	5540	205
436	20231124	115900	567201800	5550	5550	5550	5550	0
437	20231124	115800	567201800	5550	5550	5550	5550	0
438	20231124	115700	567201800	5550	5550	5550	5550	0
439	20231124	115600	567201800	5550	5550	5550	5550	1
440	20231124	115500	567196250	5550	5550	5550	5550	0
441	20231124	115400	567196250	5550	5550	5550	5550	0
442	20231124	115300	567196250	5550	5550	5550	5550	5
443	20231124	115200	567168500	5550	5550	5550	5550	14
444	20231124	115100	567090800	5550	5550	5550	5550	0
445	20231124	115000	567090800	5550	5550	5550	5550	0
446	20231124	114900	567090800	5550	5550	5550	5550	0
447	20231124	114800	567090800	5550	5550	5550	5550	0
448	20231124	114700	567090800	5550	5550	5550	5550	0
449	20231124	114600	567090800	5550	5550	5550	5550	0
450	20231124	114500	567090800	5550	5550	5550	5550	0
451	20231124	114400	567090800	5550	5550	5550	5550	15
452	20231124	114300	567007550	5550	5550	5550	5550	0
453	20231124	114200	567007550	5550	5550	5550	5550	0
454	20231124	114100	567007550	5550	5550	5550	5550	997
455	20231124	114000	561474200	5550	5540	5550	5540	172
456	20231124	113900	560521310	5540	5540	5540	5540	10
457	20231124	113800	560465910	5540	5540	5540	5540	0
458	20231124	113700	560465910	5540	5540	5540	5540	0
459	20231124	113600	560465910	5540	5540	5540	5540	1
460	20231124	113500	560460370	5530	5530	5530	5530	211
461	20231124	113400	559293540	5530	5530	5530	5530	88
462	20231124	113300	558806900	5540	5540	5540	5540	164
463	20231124	113200	557898340	5540	5540	5540	5540	30
464	20231124	113100	557732140	5540	5540	5540	5540	11
465	20231124	113000	557671200	5530	5530	5530	5530	0
466	20231124	112900	557671200	5530	5530	5530	5530	0
467	20231124	112800	557671200	5530	5530	5530	5530	89
468	20231124	112700	557179030	5530	5530	5530	5530	200
469	20231124	112600	556073030	5540	5540	5540	5540	103
470	20231124	112500	555502410	5540	5540	5540	5540	122
471	20231124	112400	554826530	5530	5530	5530	5530	11
472	20231124	112300	554765700	5540	5540	5540	5540	0
473	20231124	112200	554765700	5540	5540	5540	5540	1
474	20231124	112100	554760160	5530	5530	5530	5530	1
475	20231124	112000	554754630	5540	5540	5540	5540	0
476	20231124	111900	554754630	5540	5540	5540	5540	30
477	20231124	111800	554588430	5530	5520	5540	5510	3228
478	20231124	111700	536784610	5510	5510	5510	5510	0
479	20231124	111600	536784610	5510	5510	5510	5510	0
480	20231124	111500	536784610	5510	5550	5550	5510	31
481	20231124	111400	536613000	5550	5550	5550	5550	0
482	20231124	111300	536613000	5550	5560	5560	5510	8133
483	20231124	111200	491661480	5560	5570	5570	5560	3269
484	20231124	111100	473455160	5580	5580	5580	5580	0
485	20231124	111000	473455160	5580	5580	5580	5580	1
486	20231124	110900	473449580	5580	5580	5580	5580	10
487	20231124	110800	473393780	5580	5580	5580	5580	1
488	20231124	110700	473388200	5570	5570	5570	5570	0
489	20231124	110600	473388200	5570	5570	5570	5570	86
490	20231124	110500	472909180	5570	5580	5580	5570	6
491	20231124	110400	472875710	5580	5580	5580	5580	0
492	20231124	110300	472875710	5580	5580	5580	5580	40
493	20231124	110200	472652510	5580	5580	5580	5580	447
494	20231124	110100	470158250	5560	5560	5560	5560	0
495	20231124	110000	470158250	5560	5560	5560	5560	0
496	20231124	105900	470158250	5560	5560	5560	5560	1543
497	20231124	105800	461579170	5580	5580	5580	5580	4
498	20231124	105700	461556850	5560	5560	5560	5560	0
499	20231124	105600	461556850	5560	5570	5570	5560	458
500	20231124	105500	459006830	5580	5580	5580	5580	0
501	20231124	105400	459006830	5580	5580	5580	5580	0
502	20231124	105300	459006830	5580	5580	5580	5580	1
503	20231124	105200	459001250	5570	5570	5570	5570	0
504	20231124	105100	459001250	5570	5580	5580	5570	400
505	20231124	105000	456772250	5570	5570	5570	5570	0
506	20231124	104900	456772250	5570	5570	5570	5570	390
507	20231124	104800	454599950	5580	5580	5580	5580	39
508	20231124	104700	454382330	5570	5570	5570	5570	312
509	20231124	104600	452644490	5580	5580	5580	5580	1
510	20231124	104500	452638910	5570	5570	5570	5570	37
511	20231124	104400	452432820	5570	5570	5570	5570	61
512	20231124	104300	452093050	5580	5580	5580	5580	0
513	20231124	104200	452093050	5580	5580	5580	5580	201
514	20231124	104100	450971470	5570	5570	5570	5570	0
515	20231124	104000	450971470	5570	5570	5570	5570	1
516	20231124	103900	450965900	5570	5570	5570	5570	645
517	20231124	103800	447373250	5570	5580	5580	5570	814
518	20231124	103700	442839260	5580	5580	5580	5580	0
519	20231124	103600	442839260	5580	5580	5580	5580	0
520	20231124	103500	442839260	5580	5580	5580	5580	10
521	20231124	103400	442783460	5590	5590	5590	5590	178
522	20231124	103300	441788440	5590	5590	5590	5590	5
523	20231124	103200	441760490	5590	5570	5590	5570	11
524	20231124	103100	441699200	5570	5590	5590	5570	3
525	20231124	103000	441682450	5590	5590	5590	5590	4
526	20231124	102900	441660090	5590	5590	5590	5590	54
527	20231124	102800	441358230	5590	5580	5590	5580	119
528	20231124	102700	440694010	5570	5570	5570	5570	19
529	20231124	102600	440588180	5570	5570	5570	5570	110
530	20231124	102500	439975480	5580	5580	5580	5580	1
531	20231124	102400	439969900	5560	5580	5580	5560	4903
532	20231124	102300	412662230	5600	5600	5600	5600	1
533	20231124	102200	412656630	5580	5590	5590	5580	373
534	20231124	102100	410572470	5590	5590	5590	5590	0
535	20231124	102000	410572470	5590	5590	5590	5590	40
536	20231124	101900	410348870	5590	5600	5600	5590	209
537	20231124	101800	409180460	5600	5590	5600	5590	10
538	20231124	101700	409124550	5590	5590	5590	5590	349
539	20231124	101600	407173640	5590	5590	5590	5590	99
540	20231124	101500	406620230	5590	5590	5590	5590	30
541	20231124	101400	406452530	5590	5590	5590	5580	411
542	20231124	101300	404155150	5590	5600	5600	5590	12
543	20231124	101200	404088060	5580	5590	5590	5580	54
544	20231124	101100	403786220	5590	5590	5590	5590	207
545	20231124	101000	402629090	5590	5590	5590	5590	94
546	20231124	100900	402103630	5580	5580	5580	5580	505
547	20231124	100800	399285730	5590	5590	5590	5590	49
548	20231124	100700	399011820	5600	5600	5600	5600	100
549	20231124	100600	398451820	5590	5600	5600	5590	179
550	20231124	100500	397449430	5600	5600	5600	5600	0
551	20231124	100400	397449430	5600	5590	5600	5590	1001
552	20231124	100300	391844830	5590	5590	5590	5590	53
553	20231124	100200	391548560	5590	5590	5590	5590	15
554	20231124	100100	391464710	5590	5600	5600	5590	37
555	20231124	100000	391257610	5580	5580	5580	5580	200
556	20231124	095900	390141610	5590	5590	5600	5590	102
557	20231124	095800	389571420	5590	5590	5590	5590	300
558	20231124	095700	387894420	5600	5580	5600	5580	111
559	20231124	095600	387274910	5590	5590	5590	5590	50
560	20231124	095500	386995410	5590	5590	5590	5580	481
561	20231124	095400	384311230	5600	5600	5600	5600	1
562	20231124	095300	384305630	5600	5580	5600	5580	16
563	20231124	095200	384216330	5580	5600	5600	5580	630
564	20231124	095100	380700810	5590	5590	5590	5590	382
565	20231124	095000	378565430	5590	5590	5590	5590	0
566	20231124	094900	378565430	5590	5590	5590	5590	802
567	20231124	094800	374082250	5590	5590	5600	5590	1120
568	20231124	094700	367815750	5580	5580	5580	5580	5
569	20231124	094600	367787850	5580	5580	5580	5580	38
570	20231124	094500	367575810	5600	5600	5600	5600	90
571	20231124	094400	367071810	5580	5590	5590	5580	1000
572	20231124	094300	361489170	5600	5590	5600	5590	73
573	20231124	094200	361081050	5590	5590	5590	5590	1
574	20231124	094100	361075460	5580	5590	5590	5580	37
575	20231124	094000	360868730	5590	5590	5590	5590	229
576	20231124	093900	359588620	5580	5590	5590	5580	396
577	20231124	093800	357375690	5590	5590	5590	5590	205
578	20231124	093700	356229740	5590	5590	5590	5590	21
579	20231124	093600	356112350	5590	5600	5600	5590	28
580	20231124	093500	355955820	5590	5600	5610	5580	1287
581	20231124	093400	348748650	5600	5590	5600	5590	358
582	20231124	093300	346747290	5590	5600	5600	5590	160
583	20231124	093200	345852870	5600	5600	5600	5600	30
584	20231124	093100	345684870	5600	5580	5600	5580	3
585	20231124	093000	345668090	5600	5590	5600	5580	102
586	20231124	092900	345098870	5600	5590	5600	5580	2375
587	20231124	092800	331818110	5590	5590	5590	5590	676
588	20231124	092700	328039270	5580	5590	5590	5580	495
589	20231124	092600	325276450	5590	5580	5590	5580	1427
590	20231124	092500	317311770	5580	5580	5580	5580	881
591	20231124	092400	312395790	5580	5590	5590	5580	101
592	20231124	092300	311832200	5590	5590	5590	5590	70
593	20231124	092200	311440900	5580	5590	5590	5580	159
594	20231124	092100	310552280	5590	5600	5600	5590	361
595	20231124	092000	308531040	5590	5600	5600	5590	1341
596	20231124	091900	301030350	5600	5600	5600	5600	200
597	20231124	091800	299910350	5610	5620	5620	5610	566
598	20231124	091700	296735000	5620	5610	5620	5610	353
599	20231124	091600	294753140	5610	5640	5640	5610	572
600	20231124	091500	291534270	5640	5600	5640	5600	3816
601	20231124	091400	270076020	5600	5590	5600	5590	263
602	20231124	091300	268605550	5590	5600	5600	5590	82
603	20231124	091200	268146990	5590	5610	5610	5590	620
604	20231124	091100	264677200	5610	5620	5620	5610	185
605	20231124	091000	263637620	5610	5590	5610	5590	1131
606	20231124	090900	257295970	5580	5600	5600	5550	5494
607	20231124	090800	226714770	5600	5620	5630	5570	5507
608	20231124	090700	195812780	5630	5620	5640	5620	4538
609	20231124	090600	170258220	5620	5610	5620	5610	3628
610	20231124	090500	149881920	5620	5570	5620	5570	3436
611	20231124	090400	130656110	5570	5580	5590	5550	484
612	20231124	090300	127952670	5580	5550	5580	5550	2982
613	20231124	090200	111380060	5550	5520	5560	5520	3395
614	20231124	090100	92559860	5530	5540	5540	5530	101
615	20231124	090000	92000330	5530	5500	5550	5500	16693