KissMeData/067080/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	194300	3443116690	9760	9760	9760	9760	6006
3	20231124	194200	3443116690	9760	9760	9760	9760	0
4	20231124	194100	3443116690	9760	9760	9760	9760	0
5	20231124	194000	3443116690	9760	9760	9760	9760	0
6	20231124	193900	3443116690	9760	9760	9760	9760	0
7	20231124	193800	3443116690	9760	9760	9760	9760	0
8	20231124	193700	3443116690	9760	9760	9760	9760	0
9	20231124	193600	3443116690	9760	9760	9760	9760	0
10	20231124	193500	3443116690	9760	9760	9760	9760	0
11	20231124	193400	3443116690	9760	9760	9760	9760	0
12	20231124	193300	3443116690	9760	9760	9760	9760	0
13	20231124	193200	3443116690	9760	9760	9760	9760	0
14	20231124	193100	3443116690	9760	9760	9760	9760	0
15	20231124	193000	3443116690	9760	9760	9760	9760	0
16	20231124	192900	3443116690	9760	9760	9760	9760	0
17	20231124	192800	3443116690	9760	9760	9760	9760	0
18	20231124	192700	3443116690	9760	9760	9760	9760	0
19	20231124	192600	3443116690	9760	9760	9760	9760	0
20	20231124	192500	3443116690	9760	9760	9760	9760	0
21	20231124	192400	3443116690	9760	9760	9760	9760	0
22	20231124	192300	3443116690	9760	9760	9760	9760	0
23	20231124	192200	3443116690	9760	9760	9760	9760	0
24	20231124	192100	3443116690	9760	9760	9760	9760	0
25	20231124	192000	3443116690	9760	9760	9760	9760	0
26	20231124	191900	3443116690	9760	9760	9760	9760	0
27	20231124	191800	3443116690	9760	9760	9760	9760	0
28	20231124	191700	3443116690	9760	9760	9760	9760	0
29	20231124	191600	3443116690	9760	9760	9760	9760	0
30	20231124	191500	3443116690	9760	9760	9760	9760	0
31	20231124	191400	3443116690	9760	9760	9760	9760	0
32	20231124	191300	3443116690	9760	9760	9760	9760	6006
33	20231124	191200	3443116690	9760	9760	9760	9760	0
34	20231124	191100	3443116690	9760	9760	9760	9760	0
35	20231124	191000	3443116690	9760	9760	9760	9760	0
36	20231124	190900	3443116690	9760	9760	9760	9760	0
37	20231124	190800	3443116690	9760	9760	9760	9760	0
38	20231124	190700	3443116690	9760	9760	9760	9760	0
39	20231124	190600	3443116690	9760	9760	9760	9760	0
40	20231124	190500	3443116690	9760	9760	9760	9760	0
41	20231124	190400	3443116690	9760	9760	9760	9760	0
42	20231124	190300	3443116690	9760	9760	9760	9760	0
43	20231124	190200	3443116690	9760	9760	9760	9760	0
44	20231124	190100	3443116690	9760	9760	9760	9760	0
45	20231124	190000	3443116690	9760	9760	9760	9760	0
46	20231124	185900	3443116690	9760	9760	9760	9760	0
47	20231124	185800	3443116690	9760	9760	9760	9760	0
48	20231124	185700	3443116690	9760	9760	9760	9760	0
49	20231124	185600	3443116690	9760	9760	9760	9760	0
50	20231124	185500	3443116690	9760	9760	9760	9760	0
51	20231124	185400	3443116690	9760	9760	9760	9760	0
52	20231124	185300	3443116690	9760	9760	9760	9760	0
53	20231124	185200	3443116690	9760	9760	9760	9760	0
54	20231124	185100	3443116690	9760	9760	9760	9760	0
55	20231124	185000	3443116690	9760	9760	9760	9760	0
56	20231124	184900	3443116690	9760	9760	9760	9760	0
57	20231124	184800	3443116690	9760	9760	9760	9760	0
58	20231124	184700	3443116690	9760	9760	9760	9760	0
59	20231124	184600	3443116690	9760	9760	9760	9760	0
60	20231124	184500	3443116690	9760	9760	9760	9760	0
61	20231124	184400	3443116690	9760	9760	9760	9760	0
62	20231124	184300	3443116690	9760	9760	9760	9760	6006
63	20231124	184200	3443116690	9760	9760	9760	9760	0
64	20231124	184100	3443116690	9760	9760	9760	9760	0
65	20231124	184000	3443116690	9760	9760	9760	9760	0
66	20231124	183900	3443116690	9760	9760	9760	9760	0
67	20231124	183800	3443116690	9760	9760	9760	9760	0
68	20231124	183700	3443116690	9760	9760	9760	9760	0
69	20231124	183600	3443116690	9760	9760	9760	9760	0
70	20231124	183500	3443116690	9760	9760	9760	9760	0
71	20231124	183400	3443116690	9760	9760	9760	9760	0
72	20231124	183300	3443116690	9760	9760	9760	9760	0
73	20231124	183200	3443116690	9760	9760	9760	9760	0
74	20231124	183100	3443116690	9760	9760	9760	9760	0
75	20231124	183000	3443116690	9760	9760	9760	9760	0
76	20231124	182900	3443116690	9760	9760	9760	9760	0
77	20231124	182800	3443116690	9760	9760	9760	9760	0
78	20231124	182700	3443116690	9760	9760	9760	9760	0
79	20231124	182600	3443116690	9760	9760	9760	9760	0
80	20231124	182500	3443116690	9760	9760	9760	9760	0
81	20231124	182400	3443116690	9760	9760	9760	9760	0
82	20231124	182300	3443116690	9760	9760	9760	9760	0
83	20231124	182200	3443116690	9760	9760	9760	9760	0
84	20231124	182100	3443116690	9760	9760	9760	9760	0
85	20231124	182000	3443116690	9760	9760	9760	9760	0
86	20231124	181900	3443116690	9760	9760	9760	9760	0
87	20231124	181800	3443116690	9760	9760	9760	9760	0
88	20231124	181700	3443116690	9760	9760	9760	9760	0
89	20231124	181600	3443116690	9760	9760	9760	9760	0
90	20231124	181500	3443116690	9760	9760	9760	9760	0
91	20231124	181400	3443116690	9760	9760	9760	9760	0
92	20231124	181300	3443116690	9760	9760	9760	9760	6006
93	20231124	181200	3443116690	9760	9760	9760	9760	0
94	20231124	181100	3443116690	9760	9760	9760	9760	0
95	20231124	181000	3443116690	9760	9760	9760	9760	0
96	20231124	180900	3443116690	9760	9760	9760	9760	0
97	20231124	180800	3443116690	9760	9760	9760	9760	0
98	20231124	180700	3443116690	9760	9760	9760	9760	0
99	20231124	180600	3443116690	9760	9760	9760	9760	0
100	20231124	180500	3443116690	9760	9760	9760	9760	0
101	20231124	180400	3443116690	9760	9760	9760	9760	0
102	20231124	180300	3443116690	9760	9760	9760	9760	0
103	20231124	180200	3443116690	9760	9760	9760	9760	0
104	20231124	180100	3443116690	9760	9760	9760	9760	0
105	20231124	180000	3443116690	9760	9760	9760	9760	0
106	20231124	175900	3443116690	9760	9760	9760	9760	0
107	20231124	175800	3443116690	9760	9760	9760	9760	0
108	20231124	175700	3443116690	9760	9760	9760	9760	0
109	20231124	175600	3443116690	9760	9760	9760	9760	0
110	20231124	175500	3443116690	9760	9760	9760	9760	0
111	20231124	175400	3443116690	9760	9760	9760	9760	0
112	20231124	175300	3443116690	9760	9760	9760	9760	0
113	20231124	175200	3443116690	9760	9760	9760	9760	0
114	20231124	175100	3443116690	9760	9760	9760	9760	0
115	20231124	175000	3443116690	9760	9760	9760	9760	0
116	20231124	174900	3443116690	9760	9760	9760	9760	0
117	20231124	174800	3443116690	9760	9760	9760	9760	0
118	20231124	174700	3443116690	9760	9760	9760	9760	0
119	20231124	174600	3443116690	9760	9760	9760	9760	0
120	20231124	174500	3443116690	9760	9760	9760	9760	0
121	20231124	174400	3443116690	9760	9760	9760	9760	0
122	20231124	174300	3443116690	9760	9760	9760	9760	6006
123	20231124	174200	3443116690	9760	9760	9760	9760	0
124	20231124	174100	3443116690	9760	9760	9760	9760	0
125	20231124	174000	3443116690	9760	9760	9760	9760	0
126	20231124	173900	3443116690	9760	9760	9760	9760	0
127	20231124	173800	3443116690	9760	9760	9760	9760	0
128	20231124	173700	3443116690	9760	9760	9760	9760	0
129	20231124	173600	3443116690	9760	9760	9760	9760	0
130	20231124	173500	3443116690	9760	9760	9760	9760	0
131	20231124	173400	3443116690	9760	9760	9760	9760	0
132	20231124	173300	3443116690	9760	9760	9760	9760	0
133	20231124	173200	3443116690	9760	9760	9760	9760	0
134	20231124	173100	3443116690	9760	9760	9760	9760	0
135	20231124	173000	3443116690	9760	9760	9760	9760	0
136	20231124	172900	3443116690	9760	9760	9760	9760	0
137	20231124	172800	3443116690	9760	9760	9760	9760	0
138	20231124	172700	3443116690	9760	9760	9760	9760	0
139	20231124	172600	3443116690	9760	9760	9760	9760	0
140	20231124	172500	3443116690	9760	9760	9760	9760	0
141	20231124	172400	3443116690	9760	9760	9760	9760	0
142	20231124	172300	3443116690	9760	9760	9760	9760	0
143	20231124	172200	3443116690	9760	9760	9760	9760	0
144	20231124	172100	3443116690	9760	9760	9760	9760	0
145	20231124	172000	3443116690	9760	9760	9760	9760	0
146	20231124	171900	3443116690	9760	9760	9760	9760	0
147	20231124	171800	3443116690	9760	9760	9760	9760	0
148	20231124	171700	3443116690	9760	9760	9760	9760	0
149	20231124	171600	3443116690	9760	9760	9760	9760	0
150	20231124	171500	3443116690	9760	9760	9760	9760	0
151	20231124	171400	3443116690	9760	9760	9760	9760	0
152	20231124	171300	3443116690	9760	9760	9760	9760	6006
153	20231124	171200	3443116690	9760	9760	9760	9760	0
154	20231124	171100	3443116690	9760	9760	9760	9760	0
155	20231124	171000	3443116690	9760	9760	9760	9760	0
156	20231124	170900	3443116690	9760	9760	9760	9760	0
157	20231124	170800	3443116690	9760	9760	9760	9760	0
158	20231124	170700	3443116690	9760	9760	9760	9760	0
159	20231124	170600	3443116690	9760	9760	9760	9760	0
160	20231124	170500	3443116690	9760	9760	9760	9760	0
161	20231124	170400	3443116690	9760	9760	9760	9760	0
162	20231124	170300	3443116690	9760	9760	9760	9760	0
163	20231124	170200	3443116690	9760	9760	9760	9760	0
164	20231124	170100	3443116690	9760	9760	9760	9760	0
165	20231124	170000	3443116690	9760	9760	9760	9760	0
166	20231124	165900	3443116690	9760	9760	9760	9760	0
167	20231124	165800	3443116690	9760	9760	9760	9760	0
168	20231124	165700	3443116690	9760	9760	9760	9760	0
169	20231124	165600	3443116690	9760	9760	9760	9760	0
170	20231124	165500	3443116690	9760	9760	9760	9760	0
171	20231124	165400	3443116690	9760	9760	9760	9760	0
172	20231124	165300	3443116690	9760	9760	9760	9760	0
173	20231124	165200	3443116690	9760	9760	9760	9760	0
174	20231124	165100	3443116690	9760	9760	9760	9760	0
175	20231124	165000	3443116690	9760	9760	9760	9760	0
176	20231124	164900	3443116690	9760	9760	9760	9760	0
177	20231124	164800	3443116690	9760	9760	9760	9760	0
178	20231124	164700	3443116690	9760	9760	9760	9760	0
179	20231124	164600	3443116690	9760	9760	9760	9760	0
180	20231124	164500	3443116690	9760	9760	9760	9760	0
181	20231124	164400	3443116690	9760	9760	9760	9760	0
182	20231124	164300	3443116690	9760	9760	9760	9760	6006
183	20231124	164200	3443116690	9760	9760	9760	9760	0
184	20231124	164100	3443116690	9760	9760	9760	9760	0
185	20231124	164000	3443116690	9760	9760	9760	9760	0
186	20231124	163900	3443116690	9760	9760	9760	9760	0
187	20231124	163800	3443116690	9760	9760	9760	9760	0
188	20231124	163700	3443116690	9760	9760	9760	9760	0
189	20231124	163600	3443116690	9760	9760	9760	9760	0
190	20231124	163500	3443116690	9760	9760	9760	9760	0
191	20231124	163400	3443116690	9760	9760	9760	9760	0
192	20231124	163300	3443116690	9760	9760	9760	9760	0
193	20231124	163200	3443116690	9760	9760	9760	9760	0
194	20231124	163100	3443116690	9760	9760	9760	9760	0
195	20231124	163000	3443116690	9760	9760	9760	9760	0
196	20231124	162900	3443116690	9760	9760	9760	9760	0
197	20231124	162800	3443116690	9760	9760	9760	9760	0
198	20231124	162700	3443116690	9760	9760	9760	9760	0
199	20231124	162600	3443116690	9760	9760	9760	9760	0
200	20231124	162500	3443116690	9760	9760	9760	9760	0
201	20231124	162400	3443116690	9760	9760	9760	9760	0
202	20231124	162300	3443116690	9760	9760	9760	9760	0
203	20231124	162200	3443116690	9760	9760	9760	9760	0
204	20231124	162100	3443116690	9760	9760	9760	9760	0
205	20231124	162000	3443116690	9760	9760	9760	9760	0
206	20231124	161900	3443116690	9760	9760	9760	9760	0
207	20231124	161800	3443116690	9760	9760	9760	9760	0
208	20231124	161700	3443116690	9760	9760	9760	9760	0
209	20231124	161600	3443116690	9760	9760	9760	9760	0
210	20231124	161500	3443116690	9760	9760	9760	9760	0
211	20231124	161400	3443116690	9760	9760	9760	9760	0
212	20231124	161300	3443116690	9760	9760	9760	9760	6006
213	20231124	161200	3443116690	9760	9760	9760	9760	0
214	20231124	161100	3443116690	9760	9760	9760	9760	0
215	20231124	161000	3443116690	9760	9760	9760	9760	0
216	20231124	160900	3443116690	9760	9760	9760	9760	0
217	20231124	160800	3443116690	9760	9760	9760	9760	0
218	20231124	160700	3443116690	9760	9760	9760	9760	0
219	20231124	160600	3443116690	9760	9760	9760	9760	0
220	20231124	160500	3443116690	9760	9760	9760	9760	0
221	20231124	160400	3443116690	9760	9760	9760	9760	0
222	20231124	160300	3443116690	9760	9760	9760	9760	0
223	20231124	160200	3443116690	9760	9760	9760	9760	0
224	20231124	160100	3443116690	9760	9760	9760	9760	0
225	20231124	160000	3443116690	9760	9760	9760	9760	0
226	20231124	155900	3443116690	9760	9760	9760	9760	0
227	20231124	155800	3443116690	9760	9760	9760	9760	0
228	20231124	155700	3443116690	9760	9760	9760	9760	0
229	20231124	155600	3443116690	9760	9760	9760	9760	0
230	20231124	155500	3443116690	9760	9760	9760	9760	0
231	20231124	155400	3443116690	9760	9760	9760	9760	0
232	20231124	155300	3443116690	9760	9760	9760	9760	0
233	20231124	155200	3443116690	9760	9760	9760	9760	0
234	20231124	155100	3443116690	9760	9760	9760	9760	0
235	20231124	155000	3443116690	9760	9760	9760	9760	0
236	20231124	154900	3443116690	9760	9760	9760	9760	0
237	20231124	154800	3443116690	9760	9760	9760	9760	0
238	20231124	154700	3443116690	9760	9760	9760	9760	0
239	20231124	154600	3443116690	9760	9760	9760	9760	0
240	20231124	154500	3443116690	9760	9760	9760	9760	0
241	20231124	154400	3443116690	9760	9760	9760	9760	0
242	20231124	154300	3443116690	9760	9760	9760	9760	6006
243	20231124	154200	3443116690	9760	9760	9760	9760	0
244	20231124	154100	3443116690	9760	9760	9760	9760	0
245	20231124	154000	3443116690	9760	9760	9760	9760	0
246	20231124	153900	3443116690	9760	9760	9760	9760	0
247	20231124	153800	3443116690	9760	9760	9760	9760	0
248	20231124	153700	3443116690	9760	9760	9760	9760	0
249	20231124	153600	3443116690	9760	9760	9760	9760	0
250	20231124	153500	3443116690	9760	9760	9760	9760	0
251	20231124	153400	3443116690	9760	9760	9760	9760	0
252	20231124	153300	3443116690	9760	9760	9760	9760	0
253	20231124	153200	3443116690	9760	9760	9760	9760	0
254	20231124	153100	3443116690	9760	9760	9760	9760	0
255	20231124	153000	3443116690	9760	9760	9760	9760	6006
256	20231124	152900	3384498130	9740	9740	9740	9740	0
257	20231124	152800	3384498130	9740	9740	9740	9740	0
258	20231124	152700	3384498130	9740	9740	9740	9740	0
259	20231124	152600	3384498130	9740	9740	9740	9740	0
260	20231124	152500	3384498130	9740	9740	9740	9740	0
261	20231124	152400	3384498130	9740	9740	9740	9740	0
262	20231124	152300	3384498130	9740	9740	9740	9740	0
263	20231124	152200	3384498130	9740	9740	9740	9740	0
264	20231124	152100	3384498130	9740	9740	9740	9740	0
265	20231124	152000	3384498130	9740	9740	9740	9740	0
266	20231124	151900	3384498130	9740	9730	9740	9710	1136
267	20231124	151800	3373439440	9730	9710	9730	9710	1508
268	20231124	151700	3358774950	9710	9710	9710	9700	490
269	20231124	151600	3354017230	9710	9710	9710	9700	469
270	20231124	151500	3349467240	9710	9690	9710	9690	728
271	20231124	151400	3342406230	9700	9700	9700	9690	122
272	20231124	151300	3341223790	9690	9700	9700	9690	137
273	20231124	151200	3339896190	9700	9690	9700	9690	532
274	20231124	151100	3334736100	9700	9690	9710	9680	425
275	20231124	151000	3330619620	9710	9710	9720	9690	1423
276	20231124	150900	3316821130	9700	9710	9720	9700	228
277	20231124	150800	3314608220	9720	9720	9750	9700	2896
278	20231124	150700	3286428110	9720	9700	9720	9700	491
279	20231124	150600	3281660710	9700	9690	9710	9690	819
280	20231124	150500	3273716970	9700	9700	9700	9690	162
281	20231124	150400	3272146060	9700	9700	9700	9690	151
282	20231124	150300	3270681380	9700	9690	9700	9690	600
283	20231124	150200	3264867370	9690	9690	9690	9680	72
284	20231124	150100	3264170210	9680	9680	9690	9680	517
285	20231124	150000	3259165470	9680	9680	9690	9670	642
286	20231124	145900	3252954840	9690	9690	9700	9690	37
287	20231124	145800	3252596140	9700	9690	9700	9680	508
288	20231124	145700	3247677720	9700	9680	9700	9680	1803
289	20231124	145600	3230220860	9680	9690	9690	9680	2806
290	20231124	145500	3203043170	9690	9710	9710	9690	735
291	20231124	145400	3195913940	9710	9710	9710	9710	562
292	20231124	145300	3190456920	9710	9720	9720	9710	806
293	20231124	145200	3182624230	9710	9730	9730	9710	257
294	20231124	145100	3180127870	9730	9730	9730	9720	103
295	20231124	145000	3179126010	9720	9710	9720	9710	331
296	20231124	144900	3175909990	9710	9710	9710	9710	145
297	20231124	144800	3174502040	9730	9730	9730	9730	104
298	20231124	144700	3173490120	9730	9730	9730	9730	0
299	20231124	144600	3173490120	9730	9730	9730	9730	3
300	20231124	144500	3173460930	9730	9730	9730	9720	15
301	20231124	144400	3173315040	9730	9720	9730	9720	3
302	20231124	144300	3173285860	9720	9720	9720	9720	264
303	20231124	144200	3170719780	9730	9740	9740	9730	12
304	20231124	144100	3170603010	9720	9730	9740	9720	31
305	20231124	144000	3170301470	9740	9720	9740	9720	112
306	20231124	143900	3169211980	9730	9720	9730	9720	788
307	20231124	143800	3161552300	9720	9700	9720	9700	539
308	20231124	143700	3156318720	9700	9710	9720	9690	1138
309	20231124	143600	3145281330	9720	9710	9720	9710	533
310	20231124	143500	3140105880	9740	9720	9740	9720	492
311	20231124	143400	3135322820	9740	9730	9740	9730	2
312	20231124	143300	3135303350	9740	9710	9740	9710	157
313	20231124	143200	3133778850	9740	9710	9740	9710	133
314	20231124	143100	3132487390	9740	9710	9740	9700	35
315	20231124	143000	3132147430	9750	9750	9750	9710	24
316	20231124	142900	3131914230	9750	9700	9770	9700	4915
317	20231124	142800	3084238610	9700	9690	9700	9690	2606
318	20231124	142700	3058963510	9700	9690	9700	9670	1023
319	20231124	142600	3049061060	9690	9680	9690	9680	235
320	20231124	142500	3046784660	9690	9690	9700	9650	11864
321	20231124	142400	2932180350	9690	9700	9700	9670	1472
322	20231124	142300	2917921350	9700	9700	9700	9690	506
323	20231124	142200	2913016040	9700	9780	9780	9700	2178
324	20231124	142100	2891869960	9760	9760	9780	9700	1657
325	20231124	142000	2875752220	9760	9730	9760	9700	10337
326	20231124	141900	2775450800	9750	9760	9760	9720	546
327	20231124	141800	2770130350	9760	9760	9770	9700	35981
328	20231124	141700	2420648270	9760	9760	9760	9750	1274
329	20231124	141600	2408223310	9780	9780	9780	9760	214
330	20231124	141500	2406133300	9780	9840	9850	9760	17570
331	20231124	141400	2234107640	9860	9840	9860	9840	104
332	20231124	141300	2233084260	9860	9840	9860	9840	1169
333	20231124	141200	2221581260	9840	9820	9840	9810	21
334	20231124	141100	2221375170	9840	9840	9840	9840	0
335	20231124	141000	2221375170	9840	9840	9840	9840	0
336	20231124	140900	2221375170	9840	9840	9840	9840	1
337	20231124	140800	2221365330	9820	9810	9840	9810	90
338	20231124	140700	2220479780	9840	9840	9840	9840	2
339	20231124	140600	2220460100	9840	9840	9840	9840	1
340	20231124	140500	2220450260	9860	9850	9860	9840	42
341	20231124	140400	2220036720	9850	9850	9850	9850	1625
342	20231124	140300	2204030470	9860	9830	9860	9820	96
343	20231124	140200	2203087660	9860	9860	9860	9860	1
344	20231124	140100	2203077800	9860	9850	9860	9850	506
345	20231124	140000	2198093640	9860	9860	9860	9810	155
346	20231124	135900	2196572840	9860	9860	9860	9860	2
347	20231124	135800	2196553120	9860	9860	9860	9850	119
348	20231124	135700	2195380780	9860	9820	9860	9820	3051
349	20231124	135600	2165338420	9850	9820	9850	9820	347
350	20231124	135500	2161927290	9830	9800	9830	9800	11
351	20231124	135400	2161819460	9830	9800	9830	9800	21
352	20231124	135300	2161613630	9830	9830	9830	9830	25
353	20231124	135200	2161367880	9830	9830	9830	9830	1
354	20231124	135100	2161358050	9800	9800	9800	9800	270
355	20231124	135000	2158712050	9800	9800	9800	9800	323
356	20231124	134900	2155546650	9850	9850	9850	9850	1
357	20231124	134800	2155536800	9850	9840	9850	9840	101
358	20231124	134700	2154542050	9850	9860	9860	9800	1183
359	20231124	134600	2142942740	9860	9850	9860	9810	1755
360	20231124	134500	2125689960	9850	9820	9850	9820	11
361	20231124	134400	2125581910	9850	9830	9850	9830	101
362	20231124	134300	2124589060	9850	9850	9850	9850	0
363	20231124	134200	2124589060	9850	9850	9850	9850	0
364	20231124	134100	2124589060	9850	9820	9850	9820	102
365	20231124	134000	2123587390	9820	9820	9820	9820	0
366	20231124	133900	2123587390	9820	9840	9840	9820	416
367	20231124	133800	2119502050	9840	9840	9840	9840	160
368	20231124	133700	2117927650	9840	9840	9840	9840	0
369	20231124	133600	2117927650	9840	9840	9840	9840	6
370	20231124	133500	2117868610	9840	9810	9840	9810	302
371	20231124	133400	2114904000	9810	9810	9810	9810	0
372	20231124	133300	2114904000	9810	9840	9840	9810	406
373	20231124	133200	2110921110	9840	9840	9840	9840	0
374	20231124	133100	2110921110	9840	9840	9840	9820	21
375	20231124	133000	2110714530	9860	9860	9860	9860	40
376	20231124	132900	2110320130	9860	9850	9860	9850	183
377	20231124	132800	2108517560	9810	9820	9820	9810	186
378	20231124	132700	2106691870	9840	9840	9840	9840	4
379	20231124	132600	2106652510	9840	9840	9840	9840	170
380	20231124	132500	2104979710	9850	9820	9850	9820	311
381	20231124	132400	2101925610	9850	9850	9850	9850	14
382	20231124	132300	2101787710	9850	9830	9850	9830	101
383	20231124	132200	2100794860	9850	9850	9850	9850	1
384	20231124	132100	2100785010	9850	9850	9850	9850	0
385	20231124	132000	2100785010	9850	9840	9850	9840	101
386	20231124	131900	2099791160	9840	9840	9840	9840	0
387	20231124	131800	2099791160	9840	9840	9840	9840	3
388	20231124	131700	2099761640	9820	9830	9840	9820	259
389	20231124	131600	2097216890	9830	9810	9830	9810	105
390	20231124	131500	2096186700	9830	9810	9830	9810	63
391	20231124	131400	2095568630	9840	9810	9840	9810	98
392	20231124	131300	2094606770	9810	9810	9830	9810	114
393	20231124	131200	2093488390	9810	9810	9810	9810	130
394	20231124	131100	2092213090	9810	9820	9820	9810	447
395	20231124	131000	2087826590	9830	9830	9830	9830	120
396	20231124	130900	2086646990	9830	9810	9830	9810	318
397	20231124	130800	2083524100	9830	9800	9830	9800	516
398	20231124	130700	2078467270	9800	9790	9800	9790	78
399	20231124	130600	2077702920	9800	9800	9800	9800	11
400	20231124	130500	2077595120	9800	9800	9800	9800	162
401	20231124	130400	2076007520	9800	9790	9800	9790	127
402	20231124	130300	2074763570	9800	9830	9830	9790	392
403	20231124	130200	2070924380	9810	9790	9830	9790	28
404	20231124	130100	2070649560	9830	9830	9830	9830	1002
405	20231124	130000	2060799900	9830	9810	9830	9790	202
406	20231124	125900	2058820240	9810	9810	9810	9790	410
407	20231124	125800	2054798160	9810	9810	9810	9810	1
408	20231124	125700	2054788350	9810	9840	9840	9770	15393
409	20231124	125600	1903964610	9860	9860	9860	9860	8
410	20231124	125500	1903885730	9850	9850	9850	9850	326
411	20231124	125400	1900674630	9860	9860	9860	9860	0
412	20231124	125300	1900674630	9860	9860	9860	9860	62
413	20231124	125200	1900063310	9860	9860	9860	9860	11
414	20231124	125100	1899954850	9860	9860	9860	9860	5
415	20231124	125000	1899905550	9860	9860	9860	9860	0
416	20231124	124900	1899905550	9860	9860	9860	9860	5
417	20231124	124800	1899856250	9870	9870	9870	9870	8
418	20231124	124700	1899777290	9880	9830	9880	9830	9
419	20231124	124600	1899688570	9880	9840	9880	9840	115
420	20231124	124500	1898555130	9840	9850	9850	9830	366
421	20231124	124400	1894956930	9850	9840	9850	9840	5
422	20231124	124300	1894907720	9850	9850	9850	9850	20
423	20231124	124200	1894710720	9840	9890	9890	9840	7
424	20231124	124100	1894641590	9880	9820	9890	9820	66
425	20231124	124000	1893990100	9820	9840	9850	9820	2309
426	20231124	123900	1871296430	9840	9840	9840	9840	162
427	20231124	123800	1869702350	9850	9840	9900	9840	1257
428	20231124	123700	1857322300	9840	9840	9840	9840	50
429	20231124	123600	1856830300	9830	9860	9860	9830	5972
430	20231124	123500	1798010790	9860	9870	9870	9860	65
431	20231124	123400	1797369860	9870	9870	9870	9870	0
432	20231124	123300	1797369860	9870	9870	9870	9870	258
433	20231124	123200	1794823400	9880	9880	9880	9880	0
434	20231124	123100	1794823400	9880	9880	9880	9880	5
435	20231124	123000	1794774000	9880	9870	9880	9870	3
436	20231124	122900	1794744380	9870	9870	9870	9870	25
437	20231124	122800	1794497630	9900	9900	9900	9860	158
438	20231124	122700	1792939310	9900	9900	9900	9900	1
439	20231124	122600	1792929410	9860	9870	9870	9860	158
440	20231124	122500	1791371280	9870	9870	9870	9870	248
441	20231124	122400	1788923520	9900	9900	9900	9900	11
442	20231124	122300	1788814620	9860	9860	9860	9860	46
443	20231124	122200	1788361060	9900	9870	9900	9870	255
444	20231124	122100	1785844180	9900	9900	9900	9900	0
445	20231124	122000	1785844180	9900	9900	9900	9900	0
446	20231124	121900	1785844180	9900	9900	9900	9900	0
447	20231124	121800	1785844180	9900	9900	9900	9900	0
448	20231124	121700	1785844180	9900	9900	9900	9900	200
449	20231124	121600	1783864180	9900	9900	9900	9900	0
450	20231124	121500	1783864180	9900	9900	9900	9900	0
451	20231124	121400	1783864180	9900	9900	9900	9900	0
452	20231124	121300	1783864180	9900	9900	9900	9900	1
453	20231124	121200	1783854280	9870	9870	9870	9870	0
454	20231124	121100	1783854280	9870	9870	9870	9870	0
455	20231124	121000	1783854280	9870	9870	9870	9870	161
456	20231124	120900	1782265210	9900	9900	9900	9900	11
457	20231124	120800	1782156310	9860	9860	9860	9860	242
458	20231124	120700	1779770190	9860	9860	9860	9860	1284
459	20231124	120600	1767109950	9860	9870	9870	9860	680
460	20231124	120500	1760404910	9870	9870	9870	9870	61
461	20231124	120400	1759802840	9880	9870	9880	9870	158
462	20231124	120300	1758242800	9880	9880	9880	9880	0
463	20231124	120200	1758242800	9880	9880	9880	9880	0
464	20231124	120100	1758242800	9880	9880	9880	9880	2
465	20231124	120000	1758223040	9880	9880	9880	9880	0
466	20231124	115900	1758223040	9880	9870	9880	9870	392
467	20231124	115800	1754353990	9880	9880	9880	9880	13
468	20231124	115700	1754225550	9880	9880	9880	9880	50
469	20231124	115600	1753731550	9880	9880	9880	9880	0
470	20231124	115500	1753731550	9880	9880	9880	9880	1
471	20231124	115400	1753721670	9870	9870	9870	9870	0
472	20231124	115300	1753721670	9870	9890	9890	9870	14
473	20231124	115200	1753583350	9890	9890	9890	9880	22
474	20231124	115100	1753365870	9890	9890	9890	9890	1
475	20231124	115000	1753355980	9900	9900	9900	9900	0
476	20231124	114900	1753355980	9900	9900	9900	9900	1
477	20231124	114800	1753346080	9860	9860	9860	9860	1
478	20231124	114700	1753336220	9920	9920	9920	9920	0
479	20231124	114600	1753336220	9920	9920	9920	9920	0
480	20231124	114500	1753336220	9920	9920	9920	9920	0
481	20231124	114400	1753336220	9920	9920	9920	9920	164
482	20231124	114300	1751709340	9920	9920	9920	9920	1
483	20231124	114200	1751699420	9860	9850	9860	9850	1116
484	20231124	114100	1740696070	9860	9860	9860	9850	631
485	20231124	114000	1734477880	9860	9870	9870	9860	762
486	20231124	113900	1726960030	9920	9920	9920	9920	0
487	20231124	113800	1726960030	9920	9920	9920	9920	0
488	20231124	113700	1726960030	9920	9920	9920	9920	0
489	20231124	113600	1726960030	9920	9920	9920	9920	0
490	20231124	113500	1726960030	9920	9920	9920	9920	1
491	20231124	113400	1726950110	9910	9910	9910	9910	0
492	20231124	113300	1726950110	9910	9900	9910	9900	791
493	20231124	113200	1719114990	9860	9860	9860	9860	0
494	20231124	113100	1719114990	9860	9860	9860	9860	62
495	20231124	113000	1718503670	9860	9860	9860	9860	0
496	20231124	112900	1718503670	9860	9860	9860	9860	338
497	20231124	112800	1715170990	9860	9860	9860	9860	20
498	20231124	112700	1714973790	9860	9900	9900	9860	108
499	20231124	112600	1713908510	9900	9900	9900	9900	0
500	20231124	112500	1713908510	9900	9850	9900	9850	43
501	20231124	112400	1713484910	9850	9860	9860	9850	800
502	20231124	112300	1705601910	9860	9910	9910	9860	304
503	20231124	112200	1702603540	9910	9910	9910	9910	60
504	20231124	112100	1702008940	9910	9910	9910	9910	0
505	20231124	112000	1702008940	9910	9910	9910	9910	0
506	20231124	111900	1702008940	9910	9910	9910	9910	121
507	20231124	111800	1700809830	9910	9910	9910	9910	0
508	20231124	111700	1700809830	9910	9880	9910	9880	354
509	20231124	111600	1697305460	9900	9890	9900	9890	149
510	20231124	111500	1695830380	9900	9840	9900	9840	293
511	20231124	111400	1692947200	9840	9840	9840	9830	277
512	20231124	111300	1690221670	9840	9840	9840	9840	1224
513	20231124	111200	1678177510	9840	9840	9840	9840	39
514	20231124	111100	1677793750	9840	9840	9840	9830	915
515	20231124	111000	1668791150	9840	9840	9840	9840	1945
516	20231124	110900	1649652350	9840	9840	9840	9840	1604
517	20231124	110800	1633868990	9840	9840	9840	9840	698
518	20231124	110700	1627000670	9840	9840	9840	9830	2273
519	20231124	110600	1604645800	9840	9900	9900	9840	2208
520	20231124	110500	1582912460	9900	9850	9900	9850	8633
521	20231124	110400	1497877310	9850	9860	9860	9850	1414
522	20231124	110300	1483947850	9900	9900	9900	9900	1
523	20231124	110200	1483937950	9860	9860	9860	9860	5042
524	20231124	110100	1434223830	9860	9870	9870	9860	5000
525	20231124	110000	1384920160	9870	9880	9880	9870	334
526	20231124	105900	1381620960	9900	9880	9900	9880	4194
527	20231124	105800	1340184220	9880	9900	9900	9880	974
528	20231124	105700	1330555640	9900	9890	9900	9890	3166
529	20231124	105600	1299243540	9890	9900	9900	9890	1941
530	20231124	105500	1280047040	9900	9890	9900	9890	66
531	20231124	105400	1279393650	9890	9890	9890	9890	0
532	20231124	105300	1279393650	9890	9890	9890	9890	11
533	20231124	105200	1279284860	9910	9910	9910	9910	1
534	20231124	105100	1279274950	9910	9900	9910	9900	165
535	20231124	105000	1277639820	9910	9910	9910	9910	0
536	20231124	104900	1277639820	9910	9910	9910	9910	5
537	20231124	104800	1277590270	9890	9890	9890	9890	81
538	20231124	104700	1276789180	9890	9900	9900	9890	202
539	20231124	104600	1274790400	9920	9900	9920	9890	373
540	20231124	104500	1271101340	9920	9920	9920	9920	0
541	20231124	104400	1271101340	9920	9900	9920	9900	134
542	20231124	104300	1269774700	9900	9910	9910	9900	322
543	20231124	104200	1266585000	9920	9920	9920	9920	7
544	20231124	104100	1266515560	9920	9900	9920	9890	573
545	20231124	104000	1260843820	9900	9900	9900	9900	3280
546	20231124	103900	1228371820	9890	9880	9900	9880	670
547	20231124	103800	1221745990	9900	9890	9900	9890	500
548	20231124	103700	1216796040	9850	9850	9850	9850	6803
549	20231124	103600	1149786490	9840	9840	9840	9840	214
550	20231124	103500	1147680730	9840	9810	9840	9810	272
551	20231124	103400	1145012080	9810	9830	9840	9800	7748
552	20231124	103300	1069031450	9830	9840	9840	9830	58
553	20231124	103200	1068461210	9850	9900	9900	9840	6552
554	20231124	103100	1003809010	9930	9930	9930	9900	22
555	20231124	103000	1003591150	9900	9900	9900	9900	362
556	20231124	102900	1000007350	9930	9930	9930	9910	136
557	20231124	102800	998659170	9930	9930	9930	9910	223
558	20231124	102700	996448730	9930	9930	9930	9910	144
559	20231124	102600	995021630	9910	9910	9910	9910	17
560	20231124	102500	994853160	9930	9910	9930	9910	292
561	20231124	102400	991954800	9910	9900	9910	9900	396
562	20231124	102300	988034330	9900	9900	9900	9900	0
563	20231124	102200	988034330	9900	9900	9900	9900	1
564	20231124	102100	988024430	9900	9890	9900	9890	2
565	20231124	102000	988004640	9900	9900	9900	9880	63
566	20231124	101900	987382160	9880	9920	9920	9880	47
567	20231124	101800	986917030	9920	9920	9920	9920	15
568	20231124	101700	986768230	9900	9900	9900	9900	30
569	20231124	101600	986471230	9920	9920	9920	9920	20
570	20231124	101500	986272830	9930	9930	9930	9930	0
571	20231124	101400	986272830	9930	9920	9930	9920	36
572	20231124	101300	985915650	9920	9910	9930	9910	47
573	20231124	101200	985449180	9910	9910	9910	9910	181
574	20231124	101100	983655470	9910	9880	9910	9880	140
575	20231124	101000	982269270	9880	9890	9890	9880	460
576	20231124	100900	977723970	9930	9890	9930	9890	221
577	20231124	100800	975538190	9890	9890	9890	9890	36
578	20231124	100700	975182150	9890	9890	9890	9890	10
579	20231124	100600	975083250	9890	9920	9920	9890	4
580	20231124	100500	975043650	9900	9900	9900	9900	0
581	20231124	100400	975043650	9900	9900	9900	9900	110
582	20231124	100300	973954650	9900	9900	9900	9900	13
583	20231124	100200	973825950	9900	9900	9900	9900	64
584	20231124	100100	973192350	9900	9900	9900	9860	201
585	20231124	100000	971209810	9900	9890	9900	9890	26
586	20231124	095900	970952660	9890	9890	9890	9890	300
587	20231124	095800	967985660	9890	9890	9890	9890	351
588	20231124	095700	964514270	9890	9890	9890	9890	52
589	20231124	095600	963999990	9890	9890	9890	9890	21
590	20231124	095500	963792300	9890	9860	9890	9850	174
591	20231124	095400	962077760	9870	9880	9890	9870	23
592	20231124	095300	961850610	9880	9880	9880	9800	2708
593	20231124	095200	935257000	9880	9860	9880	9860	180
594	20231124	095100	933482180	9860	9860	9860	9850	239
595	20231124	095000	931126640	9860	9850	9860	9840	575
596	20231124	094900	925464330	9850	9870	9870	9850	454
597	20231124	094800	920991220	9880	9860	9880	9860	58
598	20231124	094700	920418580	9880	9870	9880	9800	1011
599	20231124	094600	910493180	9870	9870	9880	9810	5042
600	20231124	094500	860936420	9870	9850	9870	9830	3777
601	20231124	094400	823797510	9860	9900	9900	9830	73
602	20231124	094300	823077420	9900	9890	9900	9830	3604
603	20231124	094200	787594460	9900	9910	9910	9900	217
604	20231124	094100	785444510	9910	9920	9920	9900	107
605	20231124	094000	784384130	9920	9920	9920	9920	53
606	20231124	093900	783858370	9900	9940	9940	9890	254
607	20231124	093800	781340020	9920	9930	9930	9920	150
608	20231124	093700	779851020	9930	9930	9930	9850	18053
609	20231124	093600	601887680	9930	9930	9930	9910	590
610	20231124	093500	596037700	9930	9930	9930	9930	1
611	20231124	093400	596027770	9930	9930	9930	9920	199
612	20231124	093300	594053480	9940	9940	9940	9920	11
613	20231124	093200	593944320	9920	9920	9950	9920	950
614	20231124	093100	584519290	9950	9920	9950	9920	200
615	20231124	093000	582531320	9950	9940	9950	9940	101
616	20231124	092900	581527370	9930	9940	9940	9930	213
617	20231124	092800	579412070	9940	9950	9950	9940	47
618	20231124	092700	578944880	9940	9940	9940	9920	488
619	20231124	092600	574099160	9930	9930	9930	9920	210
620	20231124	092500	572013960	9920	9940	9940	9920	149
621	20231124	092400	570535460	9910	9890	9940	9890	216
622	20231124	092300	568395630	9890	9900	9900	9880	975
623	20231124	092200	558759930	9860	9920	9940	9850	7977
624	20231124	092100	480026790	9920	9920	9920	9910	79
625	20231124	092000	479243120	9930	9980	9980	9930	3249
626	20231124	091900	446924430	9990	10000	10000	9950	151
627	20231124	091800	445420040	9990	9990	10000	9990	111
628	20231124	091700	444310390	9990	10000	10000	9940	161
629	20231124	091600	442702950	10000	9890	10000	9890	1293
630	20231124	091500	429835640	9940	9950	9950	9890	407
631	20231124	091400	425807140	9900	9950	9950	9890	655
632	20231124	091300	419324190	9950	9950	9950	9900	1250
633	20231124	091200	406937800	9950	9970	9970	9950	267
634	20231124	091100	404276150	9970	9970	9970	9910	828
635	20231124	091000	396046260	9970	9990	9990	9900	4538
636	20231124	090900	350818100	10000	10000	10010	9990	226
637	20231124	090800	348557840	10010	9980	10010	9980	1252
638	20231124	090700	336050520	9980	9990	10050	9980	2958
639	20231124	090600	306511480	9980	10080	10080	9600	20906
640	20231124	090500	100322640	10100	10060	10100	10060	755
641	20231124	090400	92716060	10070	10040	10080	10040	1368
642	20231124	090300	78950570	10040	10020	10040	9980	495
643	20231124	090200	73991720	10000	10010	10020	9950	3475
644	20231124	090100	39338330	10010	10050	10100	10010	2606
645	20231124	090000	13162950	10100	10100	10100	10050	1306