KissMeData/075580/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	194800	269481635	4450	4450	4450	4450	940
3	20231124	194700	269481635	4450	4450	4450	4450	0
4	20231124	194600	269481635	4450	4450	4450	4450	0
5	20231124	194500	269481635	4450	4450	4450	4450	0
6	20231124	194400	269481635	4450	4450	4450	4450	0
7	20231124	194300	269481635	4450	4450	4450	4450	0
8	20231124	194200	269481635	4450	4450	4450	4450	0
9	20231124	194100	269481635	4450	4450	4450	4450	0
10	20231124	194000	269481635	4450	4450	4450	4450	0
11	20231124	193900	269481635	4450	4450	4450	4450	0
12	20231124	193800	269481635	4450	4450	4450	4450	0
13	20231124	193700	269481635	4450	4450	4450	4450	0
14	20231124	193600	269481635	4450	4450	4450	4450	0
15	20231124	193500	269481635	4450	4450	4450	4450	0
16	20231124	193400	269481635	4450	4450	4450	4450	0
17	20231124	193300	269481635	4450	4450	4450	4450	0
18	20231124	193200	269481635	4450	4450	4450	4450	0
19	20231124	193100	269481635	4450	4450	4450	4450	0
20	20231124	193000	269481635	4450	4450	4450	4450	0
21	20231124	192900	269481635	4450	4450	4450	4450	0
22	20231124	192800	269481635	4450	4450	4450	4450	0
23	20231124	192700	269481635	4450	4450	4450	4450	0
24	20231124	192600	269481635	4450	4450	4450	4450	0
25	20231124	192500	269481635	4450	4450	4450	4450	0
26	20231124	192400	269481635	4450	4450	4450	4450	0
27	20231124	192300	269481635	4450	4450	4450	4450	0
28	20231124	192200	269481635	4450	4450	4450	4450	0
29	20231124	192100	269481635	4450	4450	4450	4450	0
30	20231124	192000	269481635	4450	4450	4450	4450	0
31	20231124	191900	269481635	4450	4450	4450	4450	0
32	20231124	191800	269481635	4450	4450	4450	4450	940
33	20231124	191700	269481635	4450	4450	4450	4450	0
34	20231124	191600	269481635	4450	4450	4450	4450	0
35	20231124	191500	269481635	4450	4450	4450	4450	0
36	20231124	191400	269481635	4450	4450	4450	4450	0
37	20231124	191300	269481635	4450	4450	4450	4450	0
38	20231124	191200	269481635	4450	4450	4450	4450	0
39	20231124	191100	269481635	4450	4450	4450	4450	0
40	20231124	191000	269481635	4450	4450	4450	4450	0
41	20231124	190900	269481635	4450	4450	4450	4450	0
42	20231124	190800	269481635	4450	4450	4450	4450	0
43	20231124	190700	269481635	4450	4450	4450	4450	0
44	20231124	190600	269481635	4450	4450	4450	4450	0
45	20231124	190500	269481635	4450	4450	4450	4450	0
46	20231124	190400	269481635	4450	4450	4450	4450	0
47	20231124	190300	269481635	4450	4450	4450	4450	0
48	20231124	190200	269481635	4450	4450	4450	4450	0
49	20231124	190100	269481635	4450	4450	4450	4450	0
50	20231124	190000	269481635	4450	4450	4450	4450	0
51	20231124	185900	269481635	4450	4450	4450	4450	0
52	20231124	185800	269481635	4450	4450	4450	4450	0
53	20231124	185700	269481635	4450	4450	4450	4450	0
54	20231124	185600	269481635	4450	4450	4450	4450	0
55	20231124	185500	269481635	4450	4450	4450	4450	0
56	20231124	185400	269481635	4450	4450	4450	4450	0
57	20231124	185300	269481635	4450	4450	4450	4450	0
58	20231124	185200	269481635	4450	4450	4450	4450	0
59	20231124	185100	269481635	4450	4450	4450	4450	0
60	20231124	185000	269481635	4450	4450	4450	4450	0
61	20231124	184900	269481635	4450	4450	4450	4450	0
62	20231124	184800	269481635	4450	4450	4450	4450	940
63	20231124	184700	269481635	4450	4450	4450	4450	0
64	20231124	184600	269481635	4450	4450	4450	4450	0
65	20231124	184500	269481635	4450	4450	4450	4450	0
66	20231124	184400	269481635	4450	4450	4450	4450	0
67	20231124	184300	269481635	4450	4450	4450	4450	0
68	20231124	184200	269481635	4450	4450	4450	4450	0
69	20231124	184100	269481635	4450	4450	4450	4450	0
70	20231124	184000	269481635	4450	4450	4450	4450	0
71	20231124	183900	269481635	4450	4450	4450	4450	0
72	20231124	183800	269481635	4450	4450	4450	4450	0
73	20231124	183700	269481635	4450	4450	4450	4450	0
74	20231124	183600	269481635	4450	4450	4450	4450	0
75	20231124	183500	269481635	4450	4450	4450	4450	0
76	20231124	183400	269481635	4450	4450	4450	4450	0
77	20231124	183300	269481635	4450	4450	4450	4450	0
78	20231124	183200	269481635	4450	4450	4450	4450	0
79	20231124	183100	269481635	4450	4450	4450	4450	0
80	20231124	183000	269481635	4450	4450	4450	4450	0
81	20231124	182900	269481635	4450	4450	4450	4450	0
82	20231124	182800	269481635	4450	4450	4450	4450	0
83	20231124	182700	269481635	4450	4450	4450	4450	0
84	20231124	182600	269481635	4450	4450	4450	4450	0
85	20231124	182500	269481635	4450	4450	4450	4450	0
86	20231124	182400	269481635	4450	4450	4450	4450	0
87	20231124	182300	269481635	4450	4450	4450	4450	0
88	20231124	182200	269481635	4450	4450	4450	4450	0
89	20231124	182100	269481635	4450	4450	4450	4450	0
90	20231124	182000	269481635	4450	4450	4450	4450	0
91	20231124	181900	269481635	4450	4450	4450	4450	0
92	20231124	181800	269481635	4450	4450	4450	4450	940
93	20231124	181700	269481635	4450	4450	4450	4450	0
94	20231124	181600	269481635	4450	4450	4450	4450	0
95	20231124	181500	269481635	4450	4450	4450	4450	0
96	20231124	181400	269481635	4450	4450	4450	4450	0
97	20231124	181300	269481635	4450	4450	4450	4450	0
98	20231124	181200	269481635	4450	4450	4450	4450	0
99	20231124	181100	269481635	4450	4450	4450	4450	0
100	20231124	181000	269481635	4450	4450	4450	4450	0
101	20231124	180900	269481635	4450	4450	4450	4450	0
102	20231124	180800	269481635	4450	4450	4450	4450	0
103	20231124	180700	269481635	4450	4450	4450	4450	0
104	20231124	180600	269481635	4450	4450	4450	4450	0
105	20231124	180500	269481635	4450	4450	4450	4450	0
106	20231124	180400	269481635	4450	4450	4450	4450	0
107	20231124	180300	269481635	4450	4450	4450	4450	0
108	20231124	180200	269481635	4450	4450	4450	4450	0
109	20231124	180100	269481635	4450	4450	4450	4450	0
110	20231124	180000	269481635	4450	4450	4450	4450	0
111	20231124	175900	269481635	4450	4450	4450	4450	0
112	20231124	175800	269481635	4450	4450	4450	4450	0
113	20231124	175700	269481635	4450	4450	4450	4450	0
114	20231124	175600	269481635	4450	4450	4450	4450	0
115	20231124	175500	269481635	4450	4450	4450	4450	0
116	20231124	175400	269481635	4450	4450	4450	4450	0
117	20231124	175300	269481635	4450	4450	4450	4450	0
118	20231124	175200	269481635	4450	4450	4450	4450	0
119	20231124	175100	269481635	4450	4450	4450	4450	0
120	20231124	175000	269481635	4450	4450	4450	4450	0
121	20231124	174900	269481635	4450	4450	4450	4450	0
122	20231124	174800	269481635	4450	4450	4450	4450	940
123	20231124	174700	269481635	4450	4450	4450	4450	0
124	20231124	174600	269481635	4450	4450	4450	4450	0
125	20231124	174500	269481635	4450	4450	4450	4450	0
126	20231124	174400	269481635	4450	4450	4450	4450	0
127	20231124	174300	269481635	4450	4450	4450	4450	0
128	20231124	174200	269481635	4450	4450	4450	4450	0
129	20231124	174100	269481635	4450	4450	4450	4450	0
130	20231124	174000	269481635	4450	4450	4450	4450	0
131	20231124	173900	269481635	4450	4450	4450	4450	0
132	20231124	173800	269481635	4450	4450	4450	4450	0
133	20231124	173700	269481635	4450	4450	4450	4450	0
134	20231124	173600	269481635	4450	4450	4450	4450	0
135	20231124	173500	269481635	4450	4450	4450	4450	0
136	20231124	173400	269481635	4450	4450	4450	4450	0
137	20231124	173300	269481635	4450	4450	4450	4450	0
138	20231124	173200	269481635	4450	4450	4450	4450	0
139	20231124	173100	269481635	4450	4450	4450	4450	0
140	20231124	173000	269481635	4450	4450	4450	4450	0
141	20231124	172900	269481635	4450	4450	4450	4450	0
142	20231124	172800	269481635	4450	4450	4450	4450	0
143	20231124	172700	269481635	4450	4450	4450	4450	0
144	20231124	172600	269481635	4450	4450	4450	4450	0
145	20231124	172500	269481635	4450	4450	4450	4450	0
146	20231124	172400	269481635	4450	4450	4450	4450	0
147	20231124	172300	269481635	4450	4450	4450	4450	0
148	20231124	172200	269481635	4450	4450	4450	4450	0
149	20231124	172100	269481635	4450	4450	4450	4450	0
150	20231124	172000	269481635	4450	4450	4450	4450	0
151	20231124	171900	269481635	4450	4450	4450	4450	0
152	20231124	171800	269481635	4450	4450	4450	4450	940
153	20231124	171700	269481635	4450	4450	4450	4450	0
154	20231124	171600	269481635	4450	4450	4450	4450	0
155	20231124	171500	269481635	4450	4450	4450	4450	0
156	20231124	171400	269481635	4450	4450	4450	4450	0
157	20231124	171300	269481635	4450	4450	4450	4450	0
158	20231124	171200	269481635	4450	4450	4450	4450	0
159	20231124	171100	269481635	4450	4450	4450	4450	0
160	20231124	171000	269481635	4450	4450	4450	4450	0
161	20231124	170900	269481635	4450	4450	4450	4450	0
162	20231124	170800	269481635	4450	4450	4450	4450	0
163	20231124	170700	269481635	4450	4450	4450	4450	0
164	20231124	170600	269481635	4450	4450	4450	4450	0
165	20231124	170500	269481635	4450	4450	4450	4450	0
166	20231124	170400	269481635	4450	4450	4450	4450	0
167	20231124	170300	269481635	4450	4450	4450	4450	0
168	20231124	170200	269481635	4450	4450	4450	4450	0
169	20231124	170100	269481635	4450	4450	4450	4450	0
170	20231124	170000	269481635	4450	4450	4450	4450	0
171	20231124	165900	269481635	4450	4450	4450	4450	0
172	20231124	165800	269481635	4450	4450	4450	4450	0
173	20231124	165700	269481635	4450	4450	4450	4450	0
174	20231124	165600	269481635	4450	4450	4450	4450	0
175	20231124	165500	269481635	4450	4450	4450	4450	0
176	20231124	165400	269481635	4450	4450	4450	4450	0
177	20231124	165300	269481635	4450	4450	4450	4450	0
178	20231124	165200	269481635	4450	4450	4450	4450	0
179	20231124	165100	269481635	4450	4450	4450	4450	0
180	20231124	165000	269481635	4450	4450	4450	4450	0
181	20231124	164900	269481635	4450	4450	4450	4450	0
182	20231124	164800	269481635	4450	4450	4450	4450	940
183	20231124	164700	269481635	4450	4450	4450	4450	0
184	20231124	164600	269481635	4450	4450	4450	4450	0
185	20231124	164500	269481635	4450	4450	4450	4450	0
186	20231124	164400	269481635	4450	4450	4450	4450	0
187	20231124	164300	269481635	4450	4450	4450	4450	0
188	20231124	164200	269481635	4450	4450	4450	4450	0
189	20231124	164100	269481635	4450	4450	4450	4450	0
190	20231124	164000	269481635	4450	4450	4450	4450	0
191	20231124	163900	269481635	4450	4450	4450	4450	0
192	20231124	163800	269481635	4450	4450	4450	4450	0
193	20231124	163700	269481635	4450	4450	4450	4450	0
194	20231124	163600	269481635	4450	4450	4450	4450	0
195	20231124	163500	269481635	4450	4450	4450	4450	0
196	20231124	163400	269481635	4450	4450	4450	4450	0
197	20231124	163300	269481635	4450	4450	4450	4450	0
198	20231124	163200	269481635	4450	4450	4450	4450	0
199	20231124	163100	269481635	4450	4450	4450	4450	0
200	20231124	163000	269481635	4450	4450	4450	4450	0
201	20231124	162900	269481635	4450	4450	4450	4450	0
202	20231124	162800	269481635	4450	4450	4450	4450	0
203	20231124	162700	269481635	4450	4450	4450	4450	0
204	20231124	162600	269481635	4450	4450	4450	4450	0
205	20231124	162500	269481635	4450	4450	4450	4450	0
206	20231124	162400	269481635	4450	4450	4450	4450	0
207	20231124	162300	269481635	4450	4450	4450	4450	0
208	20231124	162200	269481635	4450	4450	4450	4450	0
209	20231124	162100	269481635	4450	4450	4450	4450	0
210	20231124	162000	269481635	4450	4450	4450	4450	0
211	20231124	161900	269481635	4450	4450	4450	4450	0
212	20231124	161800	269481635	4450	4450	4450	4450	940
213	20231124	161700	269481635	4450	4450	4450	4450	0
214	20231124	161600	269481635	4450	4450	4450	4450	0
215	20231124	161500	269481635	4450	4450	4450	4450	0
216	20231124	161400	269481635	4450	4450	4450	4450	0
217	20231124	161300	269481635	4450	4450	4450	4450	0
218	20231124	161200	269481635	4450	4450	4450	4450	0
219	20231124	161100	269481635	4450	4450	4450	4450	0
220	20231124	161000	269481635	4450	4450	4450	4450	0
221	20231124	160900	269481635	4450	4450	4450	4450	0
222	20231124	160800	269481635	4450	4450	4450	4450	0
223	20231124	160700	269481635	4450	4450	4450	4450	0
224	20231124	160600	269481635	4450	4450	4450	4450	0
225	20231124	160500	269481635	4450	4450	4450	4450	0
226	20231124	160400	269481635	4450	4450	4450	4450	0
227	20231124	160300	269481635	4450	4450	4450	4450	0
228	20231124	160200	269481635	4450	4450	4450	4450	0
229	20231124	160100	269481635	4450	4450	4450	4450	0
230	20231124	160000	269481635	4450	4450	4450	4450	0
231	20231124	155900	269481635	4450	4450	4450	4450	0
232	20231124	155800	269481635	4450	4450	4450	4450	0
233	20231124	155700	269481635	4450	4450	4450	4450	0
234	20231124	155600	269481635	4450	4450	4450	4450	0
235	20231124	155500	269481635	4450	4450	4450	4450	0
236	20231124	155400	269481635	4450	4450	4450	4450	0
237	20231124	155300	269481635	4450	4450	4450	4450	0
238	20231124	155200	269481635	4450	4450	4450	4450	0
239	20231124	155100	269481635	4450	4450	4450	4450	0
240	20231124	155000	269481635	4450	4450	4450	4450	0
241	20231124	154900	269481635	4450	4450	4450	4450	0
242	20231124	154800	269481635	4450	4450	4450	4450	940
243	20231124	154700	269481635	4450	4450	4450	4450	0
244	20231124	154600	269481635	4450	4450	4450	4450	0
245	20231124	154500	269481635	4450	4450	4450	4450	0
246	20231124	154400	269481635	4450	4450	4450	4450	0
247	20231124	154300	269481635	4450	4450	4450	4450	0
248	20231124	154200	269481635	4450	4450	4450	4450	0
249	20231124	154100	269481635	4450	4450	4450	4450	0
250	20231124	154000	269481635	4450	4450	4450	4450	0
251	20231124	153900	269481635	4450	4450	4450	4450	0
252	20231124	153800	269481635	4450	4450	4450	4450	0
253	20231124	153700	269481635	4450	4450	4450	4450	0
254	20231124	153600	269481635	4450	4450	4450	4450	0
255	20231124	153500	269481635	4450	4450	4450	4450	0
256	20231124	153400	269481635	4450	4450	4450	4450	0
257	20231124	153300	269481635	4450	4450	4450	4450	0
258	20231124	153200	269481635	4450	4450	4450	4450	0
259	20231124	153100	269481635	4450	4450	4450	4450	0
260	20231124	153000	269481635	4450	4450	4450	4450	940
261	20231124	152900	265298635	4450	4450	4450	4450	0
262	20231124	152800	265298635	4450	4450	4450	4450	0
263	20231124	152700	265298635	4450	4450	4450	4450	0
264	20231124	152600	265298635	4450	4450	4450	4450	0
265	20231124	152500	265298635	4450	4450	4450	4450	0
266	20231124	152400	265298635	4450	4450	4450	4450	0
267	20231124	152300	265298635	4450	4450	4450	4450	0
268	20231124	152200	265298635	4450	4450	4450	4450	0
269	20231124	152100	265298635	4450	4450	4450	4450	0
270	20231124	152000	265298635	4450	4450	4450	4450	0
271	20231124	151900	265298635	4450	4450	4450	4450	0
272	20231124	151800	265298635	4450	4450	4450	4450	880
273	20231124	151700	261382635	4450	4450	4450	4450	0
274	20231124	151600	261382635	4450	4455	4455	4450	323
275	20231124	151500	259945280	4455	4455	4455	4455	21
276	20231124	151400	259851725	4460	4460	4460	4460	0
277	20231124	151300	259851725	4460	4460	4460	4460	0
278	20231124	151200	259851725	4460	4460	4460	4460	32
279	20231124	151100	259709005	4460	4460	4460	4460	128
280	20231124	151000	259138125	4460	4460	4460	4460	10
281	20231124	150900	259093525	4455	4455	4455	4455	101
282	20231124	150800	258643570	4455	4455	4455	4455	40
283	20231124	150700	258465370	4455	4450	4455	4450	72
284	20231124	150600	258144720	4450	4450	4450	4450	0
285	20231124	150500	258144720	4450	4450	4450	4450	282
286	20231124	150400	256889820	4460	4460	4460	4460	0
287	20231124	150300	256889820	4460	4460	4460	4460	1
288	20231124	150200	256885360	4460	4460	4460	4460	50
289	20231124	150100	256662360	4460	4460	4460	4460	10
290	20231124	150000	256617760	4460	4460	4460	4460	47
291	20231124	145900	256408140	4450	4455	4455	4450	1200
292	20231124	145800	251067870	4460	4460	4460	4460	0
293	20231124	145700	251067870	4460	4460	4460	4460	20
294	20231124	145600	250978670	4450	4450	4450	4450	0
295	20231124	145500	250978670	4450	4450	4450	4450	767
296	20231124	145400	247565520	4460	4455	4460	4455	80
297	20231124	145300	247209100	4455	4455	4455	4455	0
298	20231124	145200	247209100	4455	4455	4455	4455	10
299	20231124	145100	247164550	4455	4455	4455	4455	10
300	20231124	145000	247120000	4455	4455	4455	4455	104
301	20231124	144900	246656680	4455	4455	4455	4455	0
302	20231124	144800	246656680	4455	4455	4455	4455	44
303	20231124	144700	246460660	4455	4455	4455	4455	0
304	20231124	144600	246460660	4455	4455	4455	4455	0
305	20231124	144500	246460660	4455	4455	4455	4455	0
306	20231124	144400	246460660	4455	4455	4455	4455	384
307	20231124	144300	244749940	4460	4460	4460	4460	0
308	20231124	144200	244749940	4460	4460	4460	4460	16
309	20231124	144100	244678580	4470	4470	4470	4470	0
310	20231124	144000	244678580	4470	4470	4470	4470	0
311	20231124	143900	244678580	4470	4470	4470	4470	103
312	20231124	143800	244218170	4470	4470	4470	4470	22
313	20231124	143700	244119830	4455	4455	4455	4455	0
314	20231124	143600	244119830	4455	4455	4455	4455	0
315	20231124	143500	244119830	4455	4455	4455	4455	0
316	20231124	143400	244119830	4455	4455	4455	4455	0
317	20231124	143300	244119830	4455	4455	4455	4455	0
318	20231124	143200	244119830	4455	4455	4455	4455	110
319	20231124	143100	243629780	4455	4455	4455	4455	0
320	20231124	143000	243629780	4455	4455	4455	4455	0
321	20231124	142900	243629780	4455	4460	4460	4455	163
322	20231124	142800	242903515	4455	4455	4455	4455	0
323	20231124	142700	242903515	4455	4455	4455	4455	0
324	20231124	142600	242903515	4455	4455	4455	4455	0
325	20231124	142500	242903515	4455	4455	4455	4455	0
326	20231124	142400	242903515	4455	4460	4460	4455	963
327	20231124	142300	238609350	4460	4460	4460	4460	0
328	20231124	142200	238609350	4460	4465	4465	4460	163
329	20231124	142100	237882270	4460	4460	4460	4460	400
330	20231124	142000	236098270	4460	4460	4460	4460	0
331	20231124	141900	236098270	4460	4460	4460	4460	163
332	20231124	141800	235371290	4460	4460	4460	4460	0
333	20231124	141700	235371290	4460	4460	4460	4460	0
334	20231124	141600	235371290	4460	4470	4470	4460	213
335	20231124	141500	234420810	4470	4470	4470	4470	0
336	20231124	141400	234420810	4470	4470	4470	4470	20
337	20231124	141300	234331410	4460	4465	4465	4460	163
338	20231124	141200	233604380	4470	4470	4470	4470	506
339	20231124	141100	231342560	4460	4460	4460	4460	163
340	20231124	141000	230615580	4470	4470	4470	4470	99
341	20231124	140900	230173050	4460	4460	4460	4460	0
342	20231124	140800	230173050	4460	4460	4460	4460	163
343	20231124	140700	229446070	4475	4475	4475	4475	0
344	20231124	140600	229446070	4475	4475	4475	4475	0
345	20231124	140500	229446070	4475	4460	4475	4460	183
346	20231124	140400	228629590	4475	4470	4475	4470	11
347	20231124	140300	228580410	4470	4470	4470	4470	1
348	20231124	140200	228575940	4460	4465	4465	4460	163
349	20231124	140100	227848955	4460	4460	4460	4460	0
350	20231124	140000	227848955	4460	4460	4460	4460	0
351	20231124	135900	227848955	4460	4470	4470	4460	163
352	20231124	135800	227120965	4475	4475	4475	4475	0
353	20231124	135700	227120965	4475	4465	4475	4465	164
354	20231124	135600	226388695	4465	4465	4465	4465	0
355	20231124	135500	226388695	4465	4465	4465	4465	0
356	20231124	135400	226388695	4465	4465	4465	4465	163
357	20231124	135300	225660900	4465	4470	4470	4465	261
358	20231124	135200	224494290	4470	4470	4470	4470	0
359	20231124	135100	224494290	4470	4470	4470	4470	446
360	20231124	135000	222500670	4475	4475	4475	4475	230
361	20231124	134900	221471420	4460	4460	4460	4460	0
362	20231124	134800	221471420	4460	4470	4470	4460	1182
363	20231124	134700	216189510	4460	4460	4460	4460	200
364	20231124	134600	215297510	4460	4460	4460	4460	0
365	20231124	134500	215297510	4460	4470	4470	4460	3163
366	20231124	134400	201160530	4460	4460	4460	4460	0
367	20231124	134300	201160530	4460	4465	4465	4460	163
368	20231124	134200	200433160	4465	4465	4465	4465	0
369	20231124	134100	200433160	4465	4465	4465	4465	12
370	20231124	134000	200379580	4465	4465	4465	4465	163
371	20231124	133900	199651785	4475	4475	4475	4475	0
372	20231124	133800	199651785	4475	4475	4475	4475	0
373	20231124	133700	199651785	4475	4465	4475	4460	833
374	20231124	133600	195933055	4460	4460	4460	4460	0
375	20231124	133500	195933055	4460	4460	4460	4460	0
376	20231124	133400	195933055	4460	4460	4460	4460	163
377	20231124	133300	195206075	4460	4465	4465	4460	150
378	20231124	133200	194536825	4460	4465	4465	4460	163
379	20231124	133100	193809345	4470	4470	4470	4470	500
380	20231124	133000	191574345	4460	4460	4460	4460	0
381	20231124	132900	191574345	4460	4475	4475	4460	370
382	20231124	132800	189920010	4470	4470	4470	4470	250
383	20231124	132700	188802510	4470	4470	4470	4470	1
384	20231124	132600	188798040	4465	4460	4465	4460	213
385	20231124	132500	187847810	4460	4460	4460	4460	0
386	20231124	132400	187847810	4460	4460	4460	4460	0
387	20231124	132300	187847810	4460	4460	4460	4460	163
388	20231124	132200	187120830	4460	4460	4460	4460	359
389	20231124	132100	185519690	4460	4460	4460	4460	13
390	20231124	132000	185461710	4450	4450	4450	4450	216
391	20231124	131900	184500510	4450	4450	4450	4450	0
392	20231124	131800	184500510	4450	4455	4455	4450	163
393	20231124	131700	183774420	4460	4460	4460	4460	3
394	20231124	131600	183761040	4455	4455	4455	4455	0
395	20231124	131500	183761040	4455	4455	4455	4455	163
396	20231124	131400	183034875	4455	4455	4455	4455	1
397	20231124	131300	183030420	4455	4455	4455	4455	0
398	20231124	131200	183030420	4455	4455	4455	4455	163
399	20231124	131100	182304255	4455	4455	4455	4455	70
400	20231124	131000	181992405	4455	4455	4455	4455	0
401	20231124	130900	181992405	4455	4455	4455	4455	163
402	20231124	130800	181266240	4455	4455	4455	4455	46
403	20231124	130700	181061310	4460	4455	4460	4455	165
404	20231124	130600	180326225	4455	4455	4455	4455	0
405	20231124	130500	180326225	4455	4455	4455	4455	11
406	20231124	130400	180277220	4450	4450	4450	4450	163
407	20231124	130300	179551870	4450	4450	4450	4450	0
408	20231124	130200	179551870	4450	4450	4450	4450	0
409	20231124	130100	179551870	4450	4460	4460	4450	163
410	20231124	130000	178825800	4460	4460	4460	4460	1
411	20231124	125900	178821340	4460	4460	4460	4460	0
412	20231124	125800	178821340	4460	4460	4460	4460	163
413	20231124	125700	178094360	4470	4470	4470	4470	9
414	20231124	125600	178054130	4460	4460	4460	4460	47
415	20231124	125500	177844510	4460	4460	4460	4460	163
416	20231124	125400	177117530	4450	4450	4450	4450	0
417	20231124	125300	177117530	4450	4470	4470	4450	163
418	20231124	125200	176391180	4470	4470	4470	4470	0
419	20231124	125100	176391180	4470	4470	4470	4470	0
420	20231124	125000	176391180	4470	4455	4470	4450	164
421	20231124	124900	175660755	4455	4455	4455	4455	0
422	20231124	124800	175660755	4455	4455	4455	4455	0
423	20231124	124700	175660755	4455	4455	4455	4455	163
424	20231124	124600	174934590	4455	4455	4455	4455	0
425	20231124	124500	174934590	4455	4455	4455	4455	1
426	20231124	124400	174930135	4455	4460	4460	4455	163
427	20231124	124300	174203820	4450	4450	4450	4450	50
428	20231124	124200	173981320	4450	4450	4450	4450	0
429	20231124	124100	173981320	4450	4455	4455	4450	163
430	20231124	124000	173255845	4455	4455	4455	4455	0
431	20231124	123900	173255845	4455	4455	4460	4455	743
432	20231124	123800	169945535	4475	4475	4475	4475	0
433	20231124	123700	169945535	4475	4475	4475	4475	1
434	20231124	123600	169941060	4450	4460	4460	4450	163
435	20231124	123500	169215665	4460	4460	4460	4460	0
436	20231124	123400	169215665	4460	4460	4460	4460	2204
437	20231124	123300	159385825	4460	4475	4475	4460	685
438	20231124	123200	156330395	4460	4460	4460	4460	0
439	20231124	123100	156330395	4460	4460	4460	4460	0
440	20231124	123000	156330395	4460	4460	4460	4460	163
441	20231124	122900	155603415	4475	4475	4475	4475	0
442	20231124	122800	155603415	4475	4465	4475	4460	307
443	20231124	122700	154232305	4460	4460	4460	4460	0
444	20231124	122600	154232305	4460	4460	4460	4460	0
445	20231124	122500	154232305	4460	4465	4465	4460	163
446	20231124	122400	153505320	4470	4460	4470	4460	11
447	20231124	122300	153456160	4460	4460	4465	4460	460
448	20231124	122200	151404555	4460	4460	4460	4460	163
449	20231124	122100	150677575	4460	4460	4460	4460	0
450	20231124	122000	150677575	4460	4460	4460	4460	0
451	20231124	121900	150677575	4460	4460	4460	4460	163
452	20231124	121800	149950595	4455	4455	4455	4455	0
453	20231124	121700	149950595	4455	4455	4455	4455	56
454	20231124	121600	149701115	4440	4445	4445	4440	163
455	20231124	121500	148976685	4475	4475	4475	4475	1
456	20231124	121400	148972210	4440	4440	4440	4440	163
457	20231124	121300	148248490	4445	4445	4445	4445	1
458	20231124	121200	148244045	4445	4445	4445	4445	0
459	20231124	121100	148244045	4445	4445	4445	4445	292
460	20231124	121000	146946105	4445	4445	4445	4445	0
461	20231124	120900	146946105	4445	4445	4445	4445	5
462	20231124	120800	146923880	4445	4450	4450	4445	463
463	20231124	120700	144865840	4445	4445	4445	4445	0
464	20231124	120600	144865840	4445	4445	4445	4445	0
465	20231124	120500	144865840	4445	4450	4450	4445	163
466	20231124	120400	144140525	4450	4450	4450	4450	0
467	20231124	120300	144140525	4450	4450	4450	4450	1
468	20231124	120200	144136075	4450	4460	4460	4450	163
469	20231124	120100	143410715	4450	4450	4450	4450	0
470	20231124	120000	143410715	4450	4450	4450	4450	163
471	20231124	115900	142685365	4450	4450	4450	4450	29
472	20231124	115800	142556315	4450	4450	4450	4450	0
473	20231124	115700	142556315	4450	4450	4450	4450	208
474	20231124	115600	141630715	4450	4450	4450	4450	44
475	20231124	115500	141434915	4450	4450	4450	4450	1029
476	20231124	115400	136855865	4450	4455	4455	4450	163
477	20231124	115300	136129965	4465	4465	4465	4465	34
478	20231124	115200	135978155	4450	4450	4450	4450	0
479	20231124	115100	135978155	4450	4450	4450	4450	163
480	20231124	115000	135252805	4450	4450	4450	4450	0
481	20231124	114900	135252805	4450	4450	4450	4450	163
482	20231124	114800	134527455	4475	4475	4475	4475	0
483	20231124	114700	134527455	4475	4475	4475	4475	0
484	20231124	114600	134527455	4475	4450	4475	4450	164
485	20231124	114500	133797630	4450	4450	4450	4450	0
486	20231124	114400	133797630	4450	4450	4450	4450	0
487	20231124	114300	133797630	4450	4450	4450	4450	163
488	20231124	114200	133072280	4450	4450	4450	4450	1
489	20231124	114100	133067830	4450	4450	4450	4450	0
490	20231124	114000	133067830	4450	4450	4450	4450	164
491	20231124	113900	132338030	4450	4450	4450	4450	0
492	20231124	113800	132338030	4450	4450	4450	4450	0
493	20231124	113700	132338030	4450	4455	4455	4450	163
494	20231124	113600	131612625	4450	4450	4450	4450	0
495	20231124	113500	131612625	4450	4450	4450	4450	163
496	20231124	113400	130887275	4475	4475	4475	4475	1
497	20231124	113300	130882800	4450	4450	4450	4450	0
498	20231124	113200	130882800	4450	4450	4450	4450	163
499	20231124	113100	130157450	4450	4450	4450	4450	45
500	20231124	113000	129957200	4450	4450	4450	4450	0
501	20231124	112900	129957200	4450	4450	4450	4450	163
502	20231124	112800	129231850	4450	4450	4450	4450	0
503	20231124	112700	129231850	4450	4450	4450	4450	0
504	20231124	112600	129231850	4450	4450	4450	4450	163
505	20231124	112500	128506500	4475	4475	4475	4475	0
506	20231124	112400	128506500	4475	4450	4475	4450	165
507	20231124	112300	127772200	4450	4450	4450	4450	0
508	20231124	112200	127772200	4450	4450	4450	4450	0
509	20231124	112100	127772200	4450	4455	4455	4450	163
510	20231124	112000	127046350	4450	4450	4450	4450	0
511	20231124	111900	127046350	4450	4450	4450	4450	0
512	20231124	111800	127046350	4450	4450	4450	4450	164
513	20231124	111700	126316550	4450	4450	4450	4450	0
514	20231124	111600	126316550	4450	4450	4450	4450	0
515	20231124	111500	126316550	4450	4450	4450	4450	163
516	20231124	111400	125591200	4450	4450	4450	4450	55
517	20231124	111300	125346450	4450	4450	4450	4450	0
518	20231124	111200	125346450	4450	4450	4450	4450	163
519	20231124	111100	124621100	4450	4450	4450	4450	0
520	20231124	111000	124621100	4450	4450	4450	4450	163
521	20231124	110900	123895750	4450	4450	4450	4450	0
522	20231124	110800	123895750	4450	4450	4450	4450	0
523	20231124	110700	123895750	4450	4455	4455	4450	163
524	20231124	110600	123170390	4450	4450	4450	4450	0
525	20231124	110500	123170390	4450	4450	4450	4450	0
526	20231124	110400	123170390	4450	4450	4450	4450	163
527	20231124	110300	122445040	4450	4450	4450	4450	0
528	20231124	110200	122445040	4450	4455	4455	4450	566
529	20231124	110100	119926240	4455	4455	4455	4455	207
530	20231124	110000	119004055	4480	4475	4480	4475	50
531	20231124	105900	118780070	4480	4480	4480	4480	1
532	20231124	105800	118775590	4450	4465	4465	4450	216
533	20231124	105700	117813190	4455	4460	4460	4455	39
534	20231124	105600	117639435	4450	4455	4455	4450	163
535	20231124	105500	116914060	4460	4460	4460	4460	0
536	20231124	105400	116914060	4460	4460	4460	4460	233
537	20231124	105300	115874880	4450	4455	4455	4450	313
538	20231124	105200	114481840	4455	4455	4455	4455	9
539	20231124	105100	114441745	4455	4455	4455	4455	80
540	20231124	105000	114085345	4455	4455	4455	4455	163
541	20231124	104900	113359180	4455	4455	4455	4455	0
542	20231124	104800	113359180	4455	4455	4455	4455	112
543	20231124	104700	112860220	4455	4455	4455	4455	163
544	20231124	104600	112134055	4455	4455	4455	4455	60
545	20231124	104500	111866755	4455	4460	4460	4455	163
546	20231124	104400	111140575	4460	4460	4460	4460	0
547	20231124	104300	111140575	4460	4460	4460	4460	0
548	20231124	104200	111140575	4460	4460	4460	4455	166
549	20231124	104100	110401025	4480	4480	4480	4480	1
550	20231124	104000	110396545	4450	4450	4450	4450	0
551	20231124	103900	110396545	4450	4455	4455	4450	164
552	20231124	103800	109666465	4455	4455	4455	4455	0
553	20231124	103700	109666465	4455	4455	4455	4455	100
554	20231124	103600	109220965	4455	4455	4455	4450	664
555	20231124	103500	106263370	4455	4455	4455	4455	0
556	20231124	103400	106263370	4455	4455	4455	4455	0
557	20231124	103300	106263370	4455	4465	4465	4455	164
558	20231124	103200	105531720	4455	4455	4455	4455	0
559	20231124	103100	105531720	4455	4465	4465	4455	165
560	20231124	103000	104796295	4465	4465	4465	4465	0
561	20231124	102900	104796295	4465	4465	4465	4465	0
562	20231124	102800	104796295	4465	4470	4470	4460	565
563	20231124	102700	102273925	4465	4465	4465	4465	0
564	20231124	102600	102273925	4465	4465	4465	4465	0
565	20231124	102500	102273925	4465	4470	4470	4465	164
566	20231124	102400	101541105	4465	4465	4465	4465	0
567	20231124	102300	101541105	4465	4465	4465	4465	1
568	20231124	102200	101536640	4465	4480	4480	4465	174
569	20231124	102100	100758900	4465	4465	4465	4465	1
570	20231124	102000	100754435	4460	4460	4460	4460	1264
571	20231124	101900	95116995	4480	4480	4480	4480	0
572	20231124	101800	95116995	4480	4480	4480	4480	199
573	20231124	101700	94225475	4455	4455	4455	4455	164
574	20231124	101600	93494855	4465	4450	4465	4450	49
575	20231124	101500	93276115	4450	4450	4450	4450	0
576	20231124	101400	93276115	4450	4480	4480	4450	963
577	20231124	101300	88970935	4480	4480	4480	4480	0
578	20231124	101200	88970935	4480	4480	4480	4480	0
579	20231124	101100	88970935	4480	4480	4480	4480	191
580	20231124	101000	88115255	4500	4480	4500	4480	113
581	20231124	100900	87608995	4480	4480	4480	4480	1
582	20231124	100800	87604515	4480	4480	4480	4480	164
583	20231124	100700	86869795	4480	4480	4480	4480	0
584	20231124	100600	86869795	4480	4505	4520	4470	2188
585	20231124	100500	76997215	4480	4500	4510	4480	1021
586	20231124	100400	72400170	4475	4475	4475	4475	0
587	20231124	100300	72400170	4475	4475	4475	4475	164
588	20231124	100200	71666270	4500	4500	4500	4500	1
589	20231124	100100	71661770	4500	4505	4505	4500	22
590	20231124	100000	71562720	4475	4500	4500	4475	164
591	20231124	095900	70828795	4500	4500	4500	4500	500
592	20231124	095800	68578795	4475	4475	4475	4475	30
593	20231124	095700	68444545	4475	4475	4475	4475	211
594	20231124	095600	67500320	4475	4475	4475	4475	1
595	20231124	095500	67495845	4450	4490	4490	4450	1125
596	20231124	095400	62469095	4490	4500	4500	4490	375
597	20231124	095300	60782625	4500	4500	4500	4500	90
598	20231124	095200	60377625	4500	4500	4500	4490	453
599	20231124	095100	58340685	4500	4500	4500	4500	92
600	20231124	095000	57926685	4500	4495	4500	4495	648
601	20231124	094900	55013110	4500	4495	4500	4495	140
602	20231124	094800	54383710	4495	4495	4495	4495	500
603	20231124	094700	52136210	4495	4495	4495	4495	0
604	20231124	094600	52136210	4495	4495	4495	4495	410
605	20231124	094500	50293260	4500	4475	4500	4475	2549
606	20231124	094400	38837680	4475	4475	4475	4475	311
607	20231124	094300	37445955	4475	4490	4490	4475	7
608	20231124	094200	37414615	4485	4485	4485	4485	100
609	20231124	094100	36966115	4480	4495	4495	4480	73
610	20231124	094000	36638925	4490	4495	4495	4485	121
611	20231124	093900	36095070	4495	4495	4495	4495	1
612	20231124	093800	36090575	4495	4495	4495	4495	7
613	20231124	093700	36059110	4485	4485	4485	4485	0
614	20231124	093600	36059110	4485	4485	4485	4485	10
615	20231124	093500	36014260	4495	4495	4495	4495	1
616	20231124	093400	36009765	4475	4475	4475	4475	11
617	20231124	093300	35960540	4475	4475	4475	4475	5
618	20231124	093200	35938165	4475	4475	4475	4475	129
619	20231124	093100	35360890	4475	4475	4475	4475	1
620	20231124	093000	35356415	4460	4460	4460	4460	0
621	20231124	092900	35356415	4460	4470	4470	4460	2300
622	20231124	092800	25098175	4475	4475	4475	4475	0
623	20231124	092700	25098175	4475	4475	4475	4475	0
624	20231124	092600	25098175	4475	4475	4475	4475	45
625	20231124	092500	24896800	4460	4460	4460	4460	1
626	20231124	092400	24892340	4475	4465	4475	4465	1432
627	20231124	092300	18498380	4465	4465	4465	4465	0
628	20231124	092200	18498380	4465	4475	4475	4465	706
629	20231124	092100	15342875	4475	4480	4480	4475	300
630	20231124	092000	13999375	4480	4475	4480	4475	401
631	20231124	091900	12203395	4475	4475	4475	4475	265
632	20231124	091800	11017520	4480	4480	4480	4480	0
633	20231124	091700	11017520	4480	4480	4480	4480	0
634	20231124	091600	11017520	4480	4480	4480	4480	0
635	20231124	091500	11017520	4480	4480	4480	4480	0
636	20231124	091400	11017520	4480	4480	4480	4480	0
637	20231124	091300	11017520	4480	4480	4505	4480	336
638	20231124	091200	9509665	4480	4480	4480	4480	237
639	20231124	091100	8447905	4480	4480	4480	4480	77
640	20231124	091000	8102945	4480	4475	4480	4475	82
641	20231124	090900	7735690	4475	4475	4475	4475	5
642	20231124	090800	7713315	4475	4475	4475	4475	18
643	20231124	090700	7632765	4475	4480	4480	4475	167
644	20231124	090600	6885390	4480	4480	4480	4480	0
645	20231124	090500	6885390	4480	4480	4480	4480	120
646	20231124	090400	6347790	4480	4490	4490	4480	152
647	20231124	090300	5665760	4485	4485	4485	4485	361
648	20231124	090200	4046675	4485	4470	4485	4465	774
649	20231124	090100	585570	4470	4470	4470	4470	61
650	20231124	090000	312900	4470	4470	4470	4470	70