KissMeData/064240/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	193900	607268620	4635	4635	4635	4635	7351
3	20231124	193800	607268620	4635	4635	4635	4635	0
4	20231124	193700	607268620	4635	4635	4635	4635	0
5	20231124	193600	607268620	4635	4635	4635	4635	0
6	20231124	193500	607268620	4635	4635	4635	4635	0
7	20231124	193400	607268620	4635	4635	4635	4635	0
8	20231124	193300	607268620	4635	4635	4635	4635	0
9	20231124	193200	607268620	4635	4635	4635	4635	0
10	20231124	193100	607268620	4635	4635	4635	4635	0
11	20231124	193000	607268620	4635	4635	4635	4635	0
12	20231124	192900	607268620	4635	4635	4635	4635	0
13	20231124	192800	607268620	4635	4635	4635	4635	0
14	20231124	192700	607268620	4635	4635	4635	4635	0
15	20231124	192600	607268620	4635	4635	4635	4635	0
16	20231124	192500	607268620	4635	4635	4635	4635	0
17	20231124	192400	607268620	4635	4635	4635	4635	0
18	20231124	192300	607268620	4635	4635	4635	4635	0
19	20231124	192200	607268620	4635	4635	4635	4635	0
20	20231124	192100	607268620	4635	4635	4635	4635	0
21	20231124	192000	607268620	4635	4635	4635	4635	0
22	20231124	191900	607268620	4635	4635	4635	4635	0
23	20231124	191800	607268620	4635	4635	4635	4635	0
24	20231124	191700	607268620	4635	4635	4635	4635	0
25	20231124	191600	607268620	4635	4635	4635	4635	0
26	20231124	191500	607268620	4635	4635	4635	4635	0
27	20231124	191400	607268620	4635	4635	4635	4635	0
28	20231124	191300	607268620	4635	4635	4635	4635	0
29	20231124	191200	607268620	4635	4635	4635	4635	0
30	20231124	191100	607268620	4635	4635	4635	4635	0
31	20231124	191000	607268620	4635	4635	4635	4635	0
32	20231124	190900	607268620	4635	4635	4635	4635	7351
33	20231124	190800	607268620	4635	4635	4635	4635	0
34	20231124	190700	607268620	4635	4635	4635	4635	0
35	20231124	190600	607268620	4635	4635	4635	4635	0
36	20231124	190500	607268620	4635	4635	4635	4635	0
37	20231124	190400	607268620	4635	4635	4635	4635	0
38	20231124	190300	607268620	4635	4635	4635	4635	0
39	20231124	190200	607268620	4635	4635	4635	4635	0
40	20231124	190100	607268620	4635	4635	4635	4635	0
41	20231124	190000	607268620	4635	4635	4635	4635	0
42	20231124	185900	607268620	4635	4635	4635	4635	0
43	20231124	185800	607268620	4635	4635	4635	4635	0
44	20231124	185700	607268620	4635	4635	4635	4635	0
45	20231124	185600	607268620	4635	4635	4635	4635	0
46	20231124	185500	607268620	4635	4635	4635	4635	0
47	20231124	185400	607268620	4635	4635	4635	4635	0
48	20231124	185300	607268620	4635	4635	4635	4635	0
49	20231124	185200	607268620	4635	4635	4635	4635	0
50	20231124	185100	607268620	4635	4635	4635	4635	0
51	20231124	185000	607268620	4635	4635	4635	4635	0
52	20231124	184900	607268620	4635	4635	4635	4635	0
53	20231124	184800	607268620	4635	4635	4635	4635	0
54	20231124	184700	607268620	4635	4635	4635	4635	0
55	20231124	184600	607268620	4635	4635	4635	4635	0
56	20231124	184500	607268620	4635	4635	4635	4635	0
57	20231124	184400	607268620	4635	4635	4635	4635	0
58	20231124	184300	607268620	4635	4635	4635	4635	0
59	20231124	184200	607268620	4635	4635	4635	4635	0
60	20231124	184100	607268620	4635	4635	4635	4635	0
61	20231124	184000	607268620	4635	4635	4635	4635	0
62	20231124	183900	607268620	4635	4635	4635	4635	7351
63	20231124	183800	607268620	4635	4635	4635	4635	0
64	20231124	183700	607268620	4635	4635	4635	4635	0
65	20231124	183600	607268620	4635	4635	4635	4635	0
66	20231124	183500	607268620	4635	4635	4635	4635	0
67	20231124	183400	607268620	4635	4635	4635	4635	0
68	20231124	183300	607268620	4635	4635	4635	4635	0
69	20231124	183200	607268620	4635	4635	4635	4635	0
70	20231124	183100	607268620	4635	4635	4635	4635	0
71	20231124	183000	607268620	4635	4635	4635	4635	0
72	20231124	182900	607268620	4635	4635	4635	4635	0
73	20231124	182800	607268620	4635	4635	4635	4635	0
74	20231124	182700	607268620	4635	4635	4635	4635	0
75	20231124	182600	607268620	4635	4635	4635	4635	0
76	20231124	182500	607268620	4635	4635	4635	4635	0
77	20231124	182400	607268620	4635	4635	4635	4635	0
78	20231124	182300	607268620	4635	4635	4635	4635	0
79	20231124	182200	607268620	4635	4635	4635	4635	0
80	20231124	182100	607268620	4635	4635	4635	4635	0
81	20231124	182000	607268620	4635	4635	4635	4635	0
82	20231124	181900	607268620	4635	4635	4635	4635	0
83	20231124	181800	607268620	4635	4635	4635	4635	0
84	20231124	181700	607268620	4635	4635	4635	4635	0
85	20231124	181600	607268620	4635	4635	4635	4635	0
86	20231124	181500	607268620	4635	4635	4635	4635	0
87	20231124	181400	607268620	4635	4635	4635	4635	0
88	20231124	181300	607268620	4635	4635	4635	4635	0
89	20231124	181200	607268620	4635	4635	4635	4635	0
90	20231124	181100	607268620	4635	4635	4635	4635	0
91	20231124	181000	607268620	4635	4635	4635	4635	0
92	20231124	180900	607268620	4635	4635	4635	4635	7351
93	20231124	180800	607268620	4635	4635	4635	4635	0
94	20231124	180700	607268620	4635	4635	4635	4635	0
95	20231124	180600	607268620	4635	4635	4635	4635	0
96	20231124	180500	607268620	4635	4635	4635	4635	0
97	20231124	180400	607268620	4635	4635	4635	4635	0
98	20231124	180300	607268620	4635	4635	4635	4635	0
99	20231124	180200	607268620	4635	4635	4635	4635	0
100	20231124	180100	607268620	4635	4635	4635	4635	0
101	20231124	180000	607268620	4635	4635	4635	4635	0
102	20231124	175900	607268620	4635	4635	4635	4635	0
103	20231124	175800	607268620	4635	4635	4635	4635	0
104	20231124	175700	607268620	4635	4635	4635	4635	0
105	20231124	175600	607268620	4635	4635	4635	4635	0
106	20231124	175500	607268620	4635	4635	4635	4635	0
107	20231124	175400	607268620	4635	4635	4635	4635	0
108	20231124	175300	607268620	4635	4635	4635	4635	0
109	20231124	175200	607268620	4635	4635	4635	4635	0
110	20231124	175100	607268620	4635	4635	4635	4635	0
111	20231124	175000	607268620	4635	4635	4635	4635	0
112	20231124	174900	607268620	4635	4635	4635	4635	0
113	20231124	174800	607268620	4635	4635	4635	4635	0
114	20231124	174700	607268620	4635	4635	4635	4635	0
115	20231124	174600	607268620	4635	4635	4635	4635	0
116	20231124	174500	607268620	4635	4635	4635	4635	0
117	20231124	174400	607268620	4635	4635	4635	4635	0
118	20231124	174300	607268620	4635	4635	4635	4635	0
119	20231124	174200	607268620	4635	4635	4635	4635	0
120	20231124	174100	607268620	4635	4635	4635	4635	0
121	20231124	174000	607268620	4635	4635	4635	4635	0
122	20231124	173900	607268620	4635	4635	4635	4635	7351
123	20231124	173800	607268620	4635	4635	4635	4635	0
124	20231124	173700	607268620	4635	4635	4635	4635	0
125	20231124	173600	607268620	4635	4635	4635	4635	0
126	20231124	173500	607268620	4635	4635	4635	4635	0
127	20231124	173400	607268620	4635	4635	4635	4635	0
128	20231124	173300	607268620	4635	4635	4635	4635	0
129	20231124	173200	607268620	4635	4635	4635	4635	0
130	20231124	173100	607268620	4635	4635	4635	4635	0
131	20231124	173000	607268620	4635	4635	4635	4635	0
132	20231124	172900	607268620	4635	4635	4635	4635	0
133	20231124	172800	607268620	4635	4635	4635	4635	0
134	20231124	172700	607268620	4635	4635	4635	4635	0
135	20231124	172600	607268620	4635	4635	4635	4635	0
136	20231124	172500	607268620	4635	4635	4635	4635	0
137	20231124	172400	607268620	4635	4635	4635	4635	0
138	20231124	172300	607268620	4635	4635	4635	4635	0
139	20231124	172200	607268620	4635	4635	4635	4635	0
140	20231124	172100	607268620	4635	4635	4635	4635	0
141	20231124	172000	607268620	4635	4635	4635	4635	0
142	20231124	171900	607268620	4635	4635	4635	4635	0
143	20231124	171800	607268620	4635	4635	4635	4635	0
144	20231124	171700	607268620	4635	4635	4635	4635	0
145	20231124	171600	607268620	4635	4635	4635	4635	0
146	20231124	171500	607268620	4635	4635	4635	4635	0
147	20231124	171400	607268620	4635	4635	4635	4635	0
148	20231124	171300	607268620	4635	4635	4635	4635	0
149	20231124	171200	607268620	4635	4635	4635	4635	0
150	20231124	171100	607268620	4635	4635	4635	4635	0
151	20231124	171000	607268620	4635	4635	4635	4635	0
152	20231124	170900	607268620	4635	4635	4635	4635	7351
153	20231124	170800	607268620	4635	4635	4635	4635	0
154	20231124	170700	607268620	4635	4635	4635	4635	0
155	20231124	170600	607268620	4635	4635	4635	4635	0
156	20231124	170500	607268620	4635	4635	4635	4635	0
157	20231124	170400	607268620	4635	4635	4635	4635	0
158	20231124	170300	607268620	4635	4635	4635	4635	0
159	20231124	170200	607268620	4635	4635	4635	4635	0
160	20231124	170100	607268620	4635	4635	4635	4635	0
161	20231124	170000	607268620	4635	4635	4635	4635	0
162	20231124	165900	607268620	4635	4635	4635	4635	0
163	20231124	165800	607268620	4635	4635	4635	4635	0
164	20231124	165700	607268620	4635	4635	4635	4635	0
165	20231124	165600	607268620	4635	4635	4635	4635	0
166	20231124	165500	607268620	4635	4635	4635	4635	0
167	20231124	165400	607268620	4635	4635	4635	4635	0
168	20231124	165300	607268620	4635	4635	4635	4635	0
169	20231124	165200	607268620	4635	4635	4635	4635	0
170	20231124	165100	607268620	4635	4635	4635	4635	0
171	20231124	165000	607268620	4635	4635	4635	4635	0
172	20231124	164900	607268620	4635	4635	4635	4635	0
173	20231124	164800	607268620	4635	4635	4635	4635	0
174	20231124	164700	607268620	4635	4635	4635	4635	0
175	20231124	164600	607268620	4635	4635	4635	4635	0
176	20231124	164500	607268620	4635	4635	4635	4635	0
177	20231124	164400	607268620	4635	4635	4635	4635	0
178	20231124	164300	607268620	4635	4635	4635	4635	0
179	20231124	164200	607268620	4635	4635	4635	4635	0
180	20231124	164100	607268620	4635	4635	4635	4635	0
181	20231124	164000	607268620	4635	4635	4635	4635	0
182	20231124	163900	607268620	4635	4635	4635	4635	7351
183	20231124	163800	607268620	4635	4635	4635	4635	0
184	20231124	163700	607268620	4635	4635	4635	4635	0
185	20231124	163600	607268620	4635	4635	4635	4635	0
186	20231124	163500	607268620	4635	4635	4635	4635	0
187	20231124	163400	607268620	4635	4635	4635	4635	0
188	20231124	163300	607268620	4635	4635	4635	4635	0
189	20231124	163200	607268620	4635	4635	4635	4635	0
190	20231124	163100	607268620	4635	4635	4635	4635	0
191	20231124	163000	607268620	4635	4635	4635	4635	0
192	20231124	162900	607268620	4635	4635	4635	4635	0
193	20231124	162800	607268620	4635	4635	4635	4635	0
194	20231124	162700	607268620	4635	4635	4635	4635	0
195	20231124	162600	607268620	4635	4635	4635	4635	0
196	20231124	162500	607268620	4635	4635	4635	4635	0
197	20231124	162400	607268620	4635	4635	4635	4635	0
198	20231124	162300	607268620	4635	4635	4635	4635	0
199	20231124	162200	607268620	4635	4635	4635	4635	0
200	20231124	162100	607268620	4635	4635	4635	4635	0
201	20231124	162000	607268620	4635	4635	4635	4635	0
202	20231124	161900	607268620	4635	4635	4635	4635	0
203	20231124	161800	607268620	4635	4635	4635	4635	0
204	20231124	161700	607268620	4635	4635	4635	4635	0
205	20231124	161600	607268620	4635	4635	4635	4635	0
206	20231124	161500	607268620	4635	4635	4635	4635	0
207	20231124	161400	607268620	4635	4635	4635	4635	0
208	20231124	161300	607268620	4635	4635	4635	4635	0
209	20231124	161200	607268620	4635	4635	4635	4635	0
210	20231124	161100	607268620	4635	4635	4635	4635	0
211	20231124	161000	607268620	4635	4635	4635	4635	0
212	20231124	160900	607268620	4635	4635	4635	4635	7351
213	20231124	160800	607268620	4635	4635	4635	4635	0
214	20231124	160700	607268620	4635	4635	4635	4635	0
215	20231124	160600	607268620	4635	4635	4635	4635	0
216	20231124	160500	607268620	4635	4635	4635	4635	0
217	20231124	160400	607268620	4635	4635	4635	4635	0
218	20231124	160300	607268620	4635	4635	4635	4635	0
219	20231124	160200	607268620	4635	4635	4635	4635	0
220	20231124	160100	607268620	4635	4635	4635	4635	0
221	20231124	160000	607268620	4635	4635	4635	4635	0
222	20231124	155900	607268620	4635	4635	4635	4635	0
223	20231124	155800	607268620	4635	4635	4635	4635	0
224	20231124	155700	607268620	4635	4635	4635	4635	0
225	20231124	155600	607268620	4635	4635	4635	4635	0
226	20231124	155500	607268620	4635	4635	4635	4635	0
227	20231124	155400	607268620	4635	4635	4635	4635	0
228	20231124	155300	607268620	4635	4635	4635	4635	0
229	20231124	155200	607268620	4635	4635	4635	4635	0
230	20231124	155100	607268620	4635	4635	4635	4635	0
231	20231124	155000	607268620	4635	4635	4635	4635	0
232	20231124	154900	607268620	4635	4635	4635	4635	0
233	20231124	154800	607268620	4635	4635	4635	4635	0
234	20231124	154700	607268620	4635	4635	4635	4635	0
235	20231124	154600	607268620	4635	4635	4635	4635	0
236	20231124	154500	607268620	4635	4635	4635	4635	0
237	20231124	154400	607268620	4635	4635	4635	4635	0
238	20231124	154300	607268620	4635	4635	4635	4635	0
239	20231124	154200	607268620	4635	4635	4635	4635	0
240	20231124	154100	607268620	4635	4635	4635	4635	0
241	20231124	154000	607268620	4635	4635	4635	4635	0
242	20231124	153900	607268620	4635	4635	4635	4635	7351
243	20231124	153800	607268620	4635	4635	4635	4635	0
244	20231124	153700	607268620	4635	4635	4635	4635	0
245	20231124	153600	607268620	4635	4635	4635	4635	0
246	20231124	153500	607268620	4635	4635	4635	4635	0
247	20231124	153400	607268620	4635	4635	4635	4635	0
248	20231124	153300	607268620	4635	4635	4635	4635	0
249	20231124	153200	607268620	4635	4635	4635	4635	0
250	20231124	153100	607268620	4635	4635	4635	4635	0
251	20231124	153000	607268620	4635	4635	4635	4635	7351
252	20231124	152900	573196735	4645	4645	4645	4645	0
253	20231124	152800	573196735	4645	4645	4645	4645	0
254	20231124	152700	573196735	4645	4645	4645	4645	0
255	20231124	152600	573196735	4645	4645	4645	4645	0
256	20231124	152500	573196735	4645	4645	4645	4645	0
257	20231124	152400	573196735	4645	4645	4645	4645	0
258	20231124	152300	573196735	4645	4645	4645	4645	0
259	20231124	152200	573196735	4645	4645	4645	4645	0
260	20231124	152100	573196735	4645	4645	4645	4645	0
261	20231124	152000	573196735	4645	4645	4645	4645	0
262	20231124	151900	573196735	4645	4595	4645	4595	2191
263	20231124	151800	563085005	4600	4625	4625	4600	2464
264	20231124	151700	551737835	4625	4610	4625	4610	996
265	20231124	151600	547146260	4620	4620	4620	4620	0
266	20231124	151500	547146260	4620	4600	4620	4600	852
267	20231124	151400	543227040	4600	4600	4600	4600	0
268	20231124	151300	543227040	4600	4600	4600	4600	1000
269	20231124	151200	538627040	4600	4610	4610	4600	558
270	20231124	151100	536059050	4610	4610	4610	4610	0
271	20231124	151000	536059050	4610	4630	4630	4610	4690
272	20231124	150900	514434845	4635	4630	4635	4630	1026
273	20231124	150800	509684370	4635	4635	4635	4635	69
274	20231124	150700	509364555	4640	4635	4640	4635	70
275	20231124	150600	509040100	4640	4640	4640	4640	1
276	20231124	150500	509035460	4640	4645	4645	4640	3
277	20231124	150400	509021535	4645	4645	4645	4635	34
278	20231124	150300	508863770	4655	4655	4655	4655	0
279	20231124	150200	508863770	4655	4650	4655	4630	1775
280	20231124	150100	500641895	4660	4665	4665	4635	1513
281	20231124	150000	493628240	4640	4665	4665	4640	146
282	20231124	145900	492950610	4655	4655	4655	4655	11
283	20231124	145800	492899405	4665	4630	4665	4630	2098
284	20231124	145700	483181715	4635	4655	4655	4635	701
285	20231124	145600	479931245	4670	4645	4670	4645	70
286	20231124	145500	479605775	4655	4635	4655	4635	168
287	20231124	145400	478826255	4620	4635	4635	4620	1874
288	20231124	145300	470159320	4635	4635	4635	4630	1109
289	20231124	145200	465019985	4640	4640	4640	4635	1010
290	20231124	145100	460336085	4640	4655	4655	4640	3155
291	20231124	145000	445676670	4660	4660	4660	4660	0
292	20231124	144900	445676670	4660	4660	4660	4660	509
293	20231124	144800	443304730	4660	4670	4675	4660	2029
294	20231124	144700	433842835	4680	4680	4680	4680	0
295	20231124	144600	433842835	4680	4680	4680	4680	0
296	20231124	144500	433842835	4680	4680	4680	4680	0
297	20231124	144400	433842835	4680	4680	4680	4680	0
298	20231124	144300	433842835	4680	4680	4680	4680	1
299	20231124	144200	433838155	4670	4670	4670	4670	0
300	20231124	144100	433838155	4670	4670	4670	4670	0
301	20231124	144000	433838155	4670	4675	4675	4670	669
302	20231124	143900	430713850	4680	4680	4680	4680	0
303	20231124	143800	430713850	4680	4680	4680	4680	1
304	20231124	143700	430709170	4680	4680	4680	4680	0
305	20231124	143600	430709170	4680	4680	4680	4680	1
306	20231124	143500	430704490	4685	4680	4685	4680	2135
307	20231124	143400	420704155	4680	4680	4680	4680	0
308	20231124	143300	420704155	4680	4680	4680	4680	0
309	20231124	143200	420704155	4680	4680	4680	4680	0
310	20231124	143100	420704155	4680	4680	4680	4680	3904
311	20231124	143000	402433435	4685	4685	4685	4685	0
312	20231124	142900	402433435	4685	4685	4685	4685	0
313	20231124	142800	402433435	4685	4685	4685	4685	1
314	20231124	142700	402428750	4680	4680	4680	4680	718
315	20231124	142600	399068510	4680	4675	4680	4675	14
316	20231124	142500	399003050	4680	4680	4680	4675	191
317	20231124	142400	398110055	4680	4680	4680	4680	0
318	20231124	142300	398110055	4680	4680	4680	4680	100
319	20231124	142200	397642055	4680	4680	4680	4675	124
320	20231124	142100	397061850	4680	4680	4680	4680	0
321	20231124	142000	397061850	4680	4680	4680	4680	0
322	20231124	141900	397061850	4680	4700	4700	4680	2500
323	20231124	141800	385321150	4700	4690	4700	4690	30
324	20231124	141700	385180440	4700	4700	4700	4700	0
325	20231124	141600	385180440	4700	4700	4700	4700	0
326	20231124	141500	385180440	4700	4700	4700	4700	0
327	20231124	141400	385180440	4700	4700	4700	4700	0
328	20231124	141300	385180440	4700	4700	4700	4700	0
329	20231124	141200	385180440	4700	4700	4700	4700	0
330	20231124	141100	385180440	4700	4695	4700	4695	649
331	20231124	141000	382133380	4700	4695	4700	4690	611
332	20231124	140900	379264785	4695	4695	4705	4695	16
333	20231124	140800	379189650	4700	4700	4700	4700	3
334	20231124	140700	379175550	4700	4700	4700	4700	2
335	20231124	140600	379166150	4700	4700	4710	4700	4
336	20231124	140500	379147340	4695	4700	4700	4695	3
337	20231124	140400	379133245	4700	4700	4700	4700	2
338	20231124	140300	379123845	4700	4700	4700	4700	1
339	20231124	140200	379119145	4710	4700	4710	4695	27
340	20231124	140100	378992335	4695	4685	4695	4685	45
341	20231124	140000	378781175	4685	4685	4685	4680	133
342	20231124	135900	378158125	4690	4690	4690	4690	64
343	20231124	135800	377857965	4695	4695	4695	4695	0
344	20231124	135700	377857965	4695	4695	4695	4695	0
345	20231124	135600	377857965	4695	4695	4695	4695	0
346	20231124	135500	377857965	4695	4695	4695	4695	1
347	20231124	135400	377853270	4705	4705	4705	4705	50
348	20231124	135300	377618020	4710	4710	4710	4710	0
349	20231124	135200	377618020	4710	4710	4710	4710	0
350	20231124	135100	377618020	4710	4710	4710	4710	0
351	20231124	135000	377618020	4710	4710	4710	4710	0
352	20231124	134900	377618020	4710	4710	4710	4710	0
353	20231124	134800	377618020	4710	4710	4710	4710	0
354	20231124	134700	377618020	4710	4700	4710	4700	2
355	20231124	134600	377608610	4710	4710	4710	4710	0
356	20231124	134500	377608610	4710	4690	4710	4690	855
357	20231124	134400	373598640	4690	4690	4690	4690	427
358	20231124	134300	371596010	4690	4690	4710	4690	855
359	20231124	134200	367586040	4690	4700	4710	4690	898
360	20231124	134100	363374380	4700	4685	4700	4685	272
361	20231124	134000	362096130	4685	4685	4685	4685	21
362	20231124	133900	361997745	4685	4685	4685	4685	0
363	20231124	133800	361997745	4685	4685	4685	4685	0
364	20231124	133700	361997745	4685	4685	4685	4685	0
365	20231124	133600	361997745	4685	4685	4685	4685	0
366	20231124	133500	361997745	4685	4685	4685	4685	0
367	20231124	133400	361997745	4685	4710	4710	4685	438
368	20231124	133300	359943330	4710	4690	4710	4690	428
369	20231124	133200	357935990	4710	4700	4710	4690	2803
370	20231124	133100	344784870	4710	4705	4710	4700	609
371	20231124	133000	341922555	4715	4715	4715	4715	0
372	20231124	132900	341922555	4715	4715	4715	4715	0
373	20231124	132800	341922555	4715	4715	4715	4715	0
374	20231124	132700	341922555	4715	4715	4715	4715	0
375	20231124	132600	341922555	4715	4720	4720	4715	22
376	20231124	132500	341818770	4710	4715	4720	4705	44
377	20231124	132400	341611515	4705	4705	4705	4705	839
378	20231124	132300	337664020	4725	4725	4725	4725	0
379	20231124	132200	337664020	4725	4725	4725	4725	0
380	20231124	132100	337664020	4725	4705	4725	4705	814
381	20231124	132000	333834130	4705	4705	4705	4705	22
382	20231124	131900	333730620	4705	4725	4725	4705	625
383	20231124	131800	330787665	4735	4735	4735	4735	0
384	20231124	131700	330787665	4735	4735	4735	4735	0
385	20231124	131600	330787665	4735	4735	4735	4735	0
386	20231124	131500	330787665	4735	4735	4735	4735	0
387	20231124	131400	330787665	4735	4735	4735	4735	34
388	20231124	131300	330626675	4740	4740	4740	4740	55
389	20231124	131200	330365975	4745	4745	4745	4745	112
390	20231124	131100	329834535	4745	4745	4745	4745	0
391	20231124	131000	329834535	4745	4735	4750	4725	479
392	20231124	130900	327568210	4740	4750	4750	4740	185
393	20231124	130800	326690835	4750	4750	4750	4745	382
394	20231124	130700	324876610	4750	4740	4750	4740	1467
395	20231124	130600	317916690	4720	4720	4720	4720	1868
396	20231124	130500	309099730	4720	4720	4720	4720	420
397	20231124	130400	307117330	4705	4705	4705	4705	0
398	20231124	130300	307117330	4705	4740	4740	4695	5003
399	20231124	130200	283580030	4745	4745	4745	4745	0
400	20231124	130100	283580030	4745	4740	4745	4740	57
401	20231124	130000	283309770	4745	4740	4745	4740	109
402	20231124	125900	282792835	4745	4740	4745	4740	56
403	20231124	125800	282527120	4745	4745	4745	4745	0
404	20231124	125700	282527120	4745	4740	4750	4735	318
405	20231124	125600	281020550	4725	4735	4735	4725	1382
406	20231124	125500	274488825	4740	4745	4745	4740	36
407	20231124	125400	274318180	4745	4740	4745	4740	75
408	20231124	125300	273962405	4745	4745	4745	4745	55
409	20231124	125200	273701430	4750	4745	4750	4740	138
410	20231124	125100	273047175	4750	4750	4750	4750	55
411	20231124	125000	272785925	4755	4755	4755	4755	6
412	20231124	124900	272757395	4755	4755	4755	4755	20
413	20231124	124800	272662295	4760	4760	4760	4760	0
414	20231124	124700	272662295	4760	4760	4760	4760	0
415	20231124	124600	272662295	4760	4750	4760	4750	129
416	20231124	124500	272048850	4750	4745	4750	4745	311
417	20231124	124400	270572250	4745	4745	4745	4745	10
418	20231124	124300	270524800	4750	4745	4750	4745	110
419	20231124	124200	270002575	4750	4755	4755	4750	110
420	20231124	124100	269479800	4760	4760	4760	4760	55
421	20231124	124000	269218000	4765	4765	4765	4765	55
422	20231124	123900	268955925	4770	4765	4770	4765	337
423	20231124	123800	267348870	4765	4765	4765	4765	0
424	20231124	123700	267348870	4765	4765	4765	4765	45
425	20231124	123600	267134445	4765	4765	4770	4765	331
426	20231124	123500	265555975	4750	4750	4750	4750	47
427	20231124	123400	265332725	4750	4770	4770	4750	204
428	20231124	123300	264361170	4770	4765	4770	4765	210
429	20231124	123200	263360020	4770	4770	4775	4765	541
430	20231124	123100	260780485	4775	4765	4775	4760	1150
431	20231124	123000	255296530	4765	4730	4765	4730	5196
432	20231124	122900	230618420	4730	4730	4730	4730	59
433	20231124	122800	230339350	4725	4725	4730	4725	290
434	20231124	122700	228968805	4730	4730	4730	4730	10
435	20231124	122600	228921505	4730	4735	4735	4730	450
436	20231124	122500	226792255	4730	4730	4730	4730	50
437	20231124	122400	226555755	4730	4730	4735	4725	397
438	20231124	122300	224677920	4730	4730	4730	4730	50
439	20231124	122200	224441420	4735	4735	4735	4735	130
440	20231124	122100	223825870	4735	4710	4740	4710	5412
441	20231124	122000	198291775	4705	4705	4705	4705	0
442	20231124	121900	198291775	4705	4705	4705	4705	142
443	20231124	121800	197623665	4705	4705	4705	4705	161
444	20231124	121700	196866160	4700	4700	4700	4700	654
445	20231124	121600	193792360	4695	4695	4695	4695	852
446	20231124	121500	189792220	4700	4700	4700	4700	0
447	20231124	121400	189792220	4700	4695	4700	4680	1101
448	20231124	121300	184628845	4700	4700	4700	4700	0
449	20231124	121200	184628845	4700	4700	4700	4700	0
450	20231124	121100	184628845	4700	4700	4700	4700	0
451	20231124	121000	184628845	4700	4700	4700	4700	0
452	20231124	120900	184628845	4700	4700	4700	4700	0
453	20231124	120800	184628845	4700	4700	4700	4700	1
454	20231124	120700	184624145	4695	4695	4695	4695	28
455	20231124	120600	184492685	4700	4700	4700	4700	30
456	20231124	120500	184351685	4700	4700	4700	4700	0
457	20231124	120400	184351685	4700	4700	4700	4700	0
458	20231124	120300	184351685	4700	4700	4700	4700	0
459	20231124	120200	184351685	4700	4700	4700	4700	1
460	20231124	120100	184346985	4695	4690	4695	4690	198
461	20231124	120000	183417420	4685	4685	4685	4685	1
462	20231124	115900	183412735	4690	4690	4690	4690	0
463	20231124	115800	183412735	4690	4690	4690	4690	431
464	20231124	115700	181391345	4690	4690	4690	4690	9
465	20231124	115600	181349135	4695	4695	4695	4695	50
466	20231124	115500	181114385	4695	4695	4695	4695	0
467	20231124	115400	181114385	4695	4695	4695	4695	500
468	20231124	115300	178766885	4690	4690	4690	4690	60
469	20231124	115200	178485485	4710	4710	4710	4710	0
470	20231124	115100	178485485	4710	4710	4710	4710	0
471	20231124	115000	178485485	4710	4710	4710	4710	0
472	20231124	114900	178485485	4710	4710	4710	4710	0
473	20231124	114800	178485485	4710	4710	4710	4710	0
474	20231124	114700	178485485	4710	4705	4710	4695	601
475	20231124	114600	175656415	4700	4700	4700	4700	31
476	20231124	114500	175510715	4700	4700	4700	4700	0
477	20231124	114400	175510715	4700	4690	4700	4690	1559
478	20231124	114300	168187885	4690	4670	4690	4670	1033
479	20231124	114200	163350015	4670	4675	4675	4670	770
480	20231124	114100	159753615	4675	4675	4675	4675	0
481	20231124	114000	159753615	4675	4675	4675	4675	0
482	20231124	113900	159753615	4675	4675	4675	4675	0
483	20231124	113800	159753615	4675	4675	4675	4675	0
484	20231124	113700	159753615	4675	4675	4675	4675	0
485	20231124	113600	159753615	4675	4675	4675	4675	0
486	20231124	113500	159753615	4675	4675	4675	4675	200
487	20231124	113400	158818615	4675	4675	4675	4675	0
488	20231124	113300	158818615	4675	4675	4675	4675	4
489	20231124	113200	158799915	4675	4675	4675	4675	0
490	20231124	113100	158799915	4675	4675	4675	4675	31
491	20231124	113000	158654990	4680	4680	4680	4680	69
492	20231124	112900	158332070	4680	4680	4680	4680	0
493	20231124	112800	158332070	4680	4680	4680	4680	38
494	20231124	112700	158154230	4685	4685	4685	4685	100
495	20231124	112600	157685730	4685	4685	4685	4685	3
496	20231124	112500	157671675	4685	4685	4685	4685	0
497	20231124	112400	157671675	4685	4670	4685	4670	18
498	20231124	112300	157587360	4685	4685	4685	4685	26
499	20231124	112200	157465550	4670	4670	4670	4670	0
500	20231124	112100	157465550	4670	4670	4670	4670	320
501	20231124	112000	155971150	4685	4685	4685	4685	3
502	20231124	111900	155957095	4685	4685	4685	4685	0
503	20231124	111800	155957095	4685	4670	4685	4670	102
504	20231124	111700	155479255	4685	4685	4685	4685	0
505	20231124	111600	155479255	4685	4670	4685	4670	218
506	20231124	111500	154461180	4680	4680	4680	4680	0
507	20231124	111400	154461180	4680	4680	4680	4680	0
508	20231124	111300	154461180	4680	4675	4680	4675	91
509	20231124	111200	154035750	4665	4690	4690	4665	36
510	20231124	111100	153867785	4670	4650	4670	4650	1003
511	20231124	111000	149183815	4670	4670	4690	4670	530
512	20231124	110900	146708695	4680	4675	4680	4675	1301
513	20231124	110800	140626515	4670	4620	4670	4620	7238
514	20231124	110700	106976725	4615	4600	4615	4600	1904
515	20231124	110600	98208515	4595	4595	4595	4595	0
516	20231124	110500	98208515	4595	4595	4595	4595	0
517	20231124	110400	98208515	4595	4595	4595	4595	0
518	20231124	110300	98208515	4595	4595	4595	4595	0
519	20231124	110200	98208515	4595	4595	4595	4595	0
520	20231124	110100	98208515	4595	4595	4595	4595	0
521	20231124	110000	98208515	4595	4595	4595	4595	0
522	20231124	105900	98208515	4595	4595	4595	4595	400
523	20231124	105800	96370515	4595	4595	4595	4595	0
524	20231124	105700	96370515	4595	4600	4600	4595	11
525	20231124	105600	96319920	4595	4595	4595	4595	1
526	20231124	105500	96315325	4600	4600	4600	4600	0
527	20231124	105400	96315325	4600	4600	4600	4600	418
528	20231124	105300	94392525	4600	4600	4600	4600	0
529	20231124	105200	94392525	4600	4600	4600	4600	0
530	20231124	105100	94392525	4600	4600	4600	4600	0
531	20231124	105000	94392525	4600	4600	4600	4600	11
532	20231124	104900	94341925	4600	4600	4600	4600	0
533	20231124	104800	94341925	4600	4595	4600	4595	132
534	20231124	104700	93735225	4595	4595	4595	4595	82
535	20231124	104600	93358435	4595	4600	4600	4595	2000
536	20231124	104500	84164870	4605	4605	4605	4605	0
537	20231124	104400	84164870	4605	4610	4610	4605	398
538	20231124	104300	82332065	4620	4620	4620	4620	1
539	20231124	104200	82327445	4630	4630	4630	4630	2
540	20231124	104100	82318185	4630	4630	4630	4630	3
541	20231124	104000	82304295	4630	4630	4630	4630	0
542	20231124	103900	82304295	4630	4630	4630	4630	0
543	20231124	103800	82304295	4630	4630	4630	4630	0
544	20231124	103700	82304295	4630	4630	4630	4630	1
545	20231124	103600	82299665	4630	4625	4630	4605	1004
546	20231124	103500	77674005	4620	4620	4620	4620	0
547	20231124	103400	77674005	4620	4620	4620	4620	0
548	20231124	103300	77674005	4620	4620	4620	4620	0
549	20231124	103200	77674005	4620	4620	4620	4620	1
550	20231124	103100	77669385	4630	4630	4630	4630	0
551	20231124	103000	77669385	4630	4630	4630	4630	0
552	20231124	102900	77669385	4630	4610	4630	4600	1001
553	20231124	102800	73058015	4630	4630	4630	4630	0
554	20231124	102700	73058015	4630	4630	4630	4630	0
555	20231124	102600	73058015	4630	4630	4630	4630	223
556	20231124	102500	72025525	4610	4610	4610	4610	110
557	20231124	102400	71518425	4630	4630	4630	4630	21
558	20231124	102300	71421195	4630	4630	4630	4630	0
559	20231124	102200	71421195	4630	4630	4630	4630	0
560	20231124	102100	71421195	4630	4630	4630	4630	0
561	20231124	102000	71421195	4630	4630	4630	4630	0
562	20231124	101900	71421195	4630	4630	4630	4630	0
563	20231124	101800	71421195	4630	4630	4630	4630	0
564	20231124	101700	71421195	4630	4610	4630	4610	3
565	20231124	101600	71407345	4610	4610	4610	4610	0
566	20231124	101500	71407345	4610	4615	4615	4610	200
567	20231124	101400	70485330	4625	4635	4635	4625	3
568	20231124	101300	70471440	4635	4615	4635	4615	55
569	20231124	101200	70217555	4615	4610	4615	4610	218
570	20231124	101100	69212510	4615	4615	4615	4615	30
571	20231124	101000	69074060	4615	4615	4615	4615	200
572	20231124	100900	68151060	4615	4615	4615	4615	0
573	20231124	100800	68151060	4615	4615	4615	4615	0
574	20231124	100700	68151060	4615	4615	4615	4615	0
575	20231124	100600	68151060	4615	4605	4615	4605	2
576	20231124	100500	68141840	4605	4605	4605	4605	0
577	20231124	100400	68141840	4605	4605	4605	4605	0
578	20231124	100300	68141840	4605	4605	4605	4605	50
579	20231124	100200	67911590	4615	4605	4615	4605	101
580	20231124	100100	67446475	4605	4605	4605	4605	50
581	20231124	100000	67216225	4615	4615	4615	4615	0
582	20231124	095900	67216225	4615	4610	4615	4595	605
583	20231124	095800	64432520	4610	4610	4610	4610	481
584	20231124	095700	62215110	4610	4610	4610	4610	4
585	20231124	095600	62196670	4600	4600	4600	4600	0
586	20231124	095500	62196670	4600	4600	4600	4600	0
587	20231124	095400	62196670	4600	4600	4600	4600	0
588	20231124	095300	62196670	4600	4600	4600	4600	0
589	20231124	095200	62196670	4600	4600	4600	4600	0
590	20231124	095100	62196670	4600	4600	4600	4600	1
591	20231124	095000	62192070	4605	4605	4605	4605	30
592	20231124	094900	62053920	4610	4610	4610	4610	0
593	20231124	094800	62053920	4610	4610	4610	4610	1
594	20231124	094700	62049310	4605	4610	4610	4605	115
595	20231124	094600	61519730	4610	4610	4610	4610	1
596	20231124	094500	61515120	4610	4610	4610	4610	5
597	20231124	094400	61492070	4610	4615	4615	4610	153
598	20231124	094300	60785990	4635	4635	4635	4635	0
599	20231124	094200	60785990	4635	4615	4635	4615	5
600	20231124	094100	60762895	4615	4630	4635	4615	876
601	20231124	094000	56719060	4640	4640	4640	4640	1
602	20231124	093900	56714420	4640	4620	4640	4620	496
603	20231124	093800	54422880	4620	4620	4620	4620	16
604	20231124	093700	54348960	4620	4620	4620	4620	0
605	20231124	093600	54348960	4620	4620	4620	4620	216
606	20231124	093500	53351040	4620	4600	4620	4600	4
607	20231124	093400	53332620	4620	4610	4620	4595	1052
608	20231124	093300	48489505	4620	4620	4620	4620	704
609	20231124	093200	45237025	4620	4610	4620	4610	1162
610	20231124	093100	39879795	4610	4610	4610	4610	0
611	20231124	093000	39879795	4610	4610	4610	4610	0
612	20231124	092900	39879795	4610	4610	4610	4610	0
613	20231124	092800	39879795	4610	4610	4610	4610	0
614	20231124	092700	39879795	4610	4610	4610	4610	0
615	20231124	092600	39879795	4610	4610	4610	4610	1
616	20231124	092500	39875185	4595	4595	4595	4595	1
617	20231124	092400	39870590	4595	4600	4600	4595	1779
618	20231124	092300	31690380	4600	4605	4605	4600	1586
619	20231124	092200	24394520	4605	4605	4605	4605	0
620	20231124	092100	24394520	4605	4610	4610	4605	357
621	20231124	092000	22750385	4610	4615	4615	4610	1203
622	20231124	091900	17202245	4620	4620	4620	4620	2
623	20231124	091800	17193005	4630	4630	4630	4630	0
624	20231124	091700	17193005	4630	4610	4630	4610	28
625	20231124	091600	17063865	4610	4610	4610	4610	4
626	20231124	091500	17045425	4630	4630	4630	4630	164
627	20231124	091400	16286105	4650	4650	4650	4650	0
628	20231124	091300	16286105	4650	4650	4650	4650	0
629	20231124	091200	16286105	4650	4650	4650	4650	0
630	20231124	091100	16286105	4650	4640	4650	4640	330
631	20231124	091000	14754865	4660	4630	4660	4630	4
632	20231124	090900	14736295	4630	4650	4650	4630	201
633	20231124	090800	13805645	4645	4645	4645	4645	0
634	20231124	090700	13805645	4645	4645	4645	4645	22
635	20231124	090600	13703455	4655	4655	4655	4655	8
636	20231124	090500	13666215	4655	4655	4655	4655	0
637	20231124	090400	13666215	4655	4655	4655	4655	0
638	20231124	090300	13666215	4655	4655	4655	4655	108
639	20231124	090200	13163475	4665	4665	4665	4665	5
640	20231124	090100	13140150	4665	4635	4685	4615	1558
641	20231124	090000	5933530	4635	4630	4635	4630	805