KissMeData/065510/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	194100	1116862760	15630	15630	15630	15630	1008
3	20231124	194000	1116862760	15630	15630	15630	15630	0
4	20231124	193900	1116862760	15630	15630	15630	15630	0
5	20231124	193800	1116862760	15630	15630	15630	15630	0
6	20231124	193700	1116862760	15630	15630	15630	15630	0
7	20231124	193600	1116862760	15630	15630	15630	15630	0
8	20231124	193500	1116862760	15630	15630	15630	15630	0
9	20231124	193400	1116862760	15630	15630	15630	15630	0
10	20231124	193300	1116862760	15630	15630	15630	15630	0
11	20231124	193200	1116862760	15630	15630	15630	15630	0
12	20231124	193100	1116862760	15630	15630	15630	15630	0
13	20231124	193000	1116862760	15630	15630	15630	15630	0
14	20231124	192900	1116862760	15630	15630	15630	15630	0
15	20231124	192800	1116862760	15630	15630	15630	15630	0
16	20231124	192700	1116862760	15630	15630	15630	15630	0
17	20231124	192600	1116862760	15630	15630	15630	15630	0
18	20231124	192500	1116862760	15630	15630	15630	15630	0
19	20231124	192400	1116862760	15630	15630	15630	15630	0
20	20231124	192300	1116862760	15630	15630	15630	15630	0
21	20231124	192200	1116862760	15630	15630	15630	15630	0
22	20231124	192100	1116862760	15630	15630	15630	15630	0
23	20231124	192000	1116862760	15630	15630	15630	15630	0
24	20231124	191900	1116862760	15630	15630	15630	15630	0
25	20231124	191800	1116862760	15630	15630	15630	15630	0
26	20231124	191700	1116862760	15630	15630	15630	15630	0
27	20231124	191600	1116862760	15630	15630	15630	15630	0
28	20231124	191500	1116862760	15630	15630	15630	15630	0
29	20231124	191400	1116862760	15630	15630	15630	15630	0
30	20231124	191300	1116862760	15630	15630	15630	15630	0
31	20231124	191200	1116862760	15630	15630	15630	15630	0
32	20231124	191100	1116862760	15630	15630	15630	15630	1008
33	20231124	191000	1116862760	15630	15630	15630	15630	0
34	20231124	190900	1116862760	15630	15630	15630	15630	0
35	20231124	190800	1116862760	15630	15630	15630	15630	0
36	20231124	190700	1116862760	15630	15630	15630	15630	0
37	20231124	190600	1116862760	15630	15630	15630	15630	0
38	20231124	190500	1116862760	15630	15630	15630	15630	0
39	20231124	190400	1116862760	15630	15630	15630	15630	0
40	20231124	190300	1116862760	15630	15630	15630	15630	0
41	20231124	190200	1116862760	15630	15630	15630	15630	0
42	20231124	190100	1116862760	15630	15630	15630	15630	0
43	20231124	190000	1116862760	15630	15630	15630	15630	0
44	20231124	185900	1116862760	15630	15630	15630	15630	0
45	20231124	185800	1116862760	15630	15630	15630	15630	0
46	20231124	185700	1116862760	15630	15630	15630	15630	0
47	20231124	185600	1116862760	15630	15630	15630	15630	0
48	20231124	185500	1116862760	15630	15630	15630	15630	0
49	20231124	185400	1116862760	15630	15630	15630	15630	0
50	20231124	185300	1116862760	15630	15630	15630	15630	0
51	20231124	185200	1116862760	15630	15630	15630	15630	0
52	20231124	185100	1116862760	15630	15630	15630	15630	0
53	20231124	185000	1116862760	15630	15630	15630	15630	0
54	20231124	184900	1116862760	15630	15630	15630	15630	0
55	20231124	184800	1116862760	15630	15630	15630	15630	0
56	20231124	184700	1116862760	15630	15630	15630	15630	0
57	20231124	184600	1116862760	15630	15630	15630	15630	0
58	20231124	184500	1116862760	15630	15630	15630	15630	0
59	20231124	184400	1116862760	15630	15630	15630	15630	0
60	20231124	184300	1116862760	15630	15630	15630	15630	0
61	20231124	184200	1116862760	15630	15630	15630	15630	0
62	20231124	184100	1116862760	15630	15630	15630	15630	1008
63	20231124	184000	1116862760	15630	15630	15630	15630	0
64	20231124	183900	1116862760	15630	15630	15630	15630	0
65	20231124	183800	1116862760	15630	15630	15630	15630	0
66	20231124	183700	1116862760	15630	15630	15630	15630	0
67	20231124	183600	1116862760	15630	15630	15630	15630	0
68	20231124	183500	1116862760	15630	15630	15630	15630	0
69	20231124	183400	1116862760	15630	15630	15630	15630	0
70	20231124	183300	1116862760	15630	15630	15630	15630	0
71	20231124	183200	1116862760	15630	15630	15630	15630	0
72	20231124	183100	1116862760	15630	15630	15630	15630	0
73	20231124	183000	1116862760	15630	15630	15630	15630	0
74	20231124	182900	1116862760	15630	15630	15630	15630	0
75	20231124	182800	1116862760	15630	15630	15630	15630	0
76	20231124	182700	1116862760	15630	15630	15630	15630	0
77	20231124	182600	1116862760	15630	15630	15630	15630	0
78	20231124	182500	1116862760	15630	15630	15630	15630	0
79	20231124	182400	1116862760	15630	15630	15630	15630	0
80	20231124	182300	1116862760	15630	15630	15630	15630	0
81	20231124	182200	1116862760	15630	15630	15630	15630	0
82	20231124	182100	1116862760	15630	15630	15630	15630	0
83	20231124	182000	1116862760	15630	15630	15630	15630	0
84	20231124	181900	1116862760	15630	15630	15630	15630	0
85	20231124	181800	1116862760	15630	15630	15630	15630	0
86	20231124	181700	1116862760	15630	15630	15630	15630	0
87	20231124	181600	1116862760	15630	15630	15630	15630	0
88	20231124	181500	1116862760	15630	15630	15630	15630	0
89	20231124	181400	1116862760	15630	15630	15630	15630	0
90	20231124	181300	1116862760	15630	15630	15630	15630	0
91	20231124	181200	1116862760	15630	15630	15630	15630	0
92	20231124	181100	1116862760	15630	15630	15630	15630	1008
93	20231124	181000	1116862760	15630	15630	15630	15630	0
94	20231124	180900	1116862760	15630	15630	15630	15630	0
95	20231124	180800	1116862760	15630	15630	15630	15630	0
96	20231124	180700	1116862760	15630	15630	15630	15630	0
97	20231124	180600	1116862760	15630	15630	15630	15630	0
98	20231124	180500	1116862760	15630	15630	15630	15630	0
99	20231124	180400	1116862760	15630	15630	15630	15630	0
100	20231124	180300	1116862760	15630	15630	15630	15630	0
101	20231124	180200	1116862760	15630	15630	15630	15630	0
102	20231124	180100	1116862760	15630	15630	15630	15630	0
103	20231124	180000	1116862760	15630	15630	15630	15630	0
104	20231124	175900	1116862760	15630	15630	15630	15630	0
105	20231124	175800	1116862760	15630	15630	15630	15630	0
106	20231124	175700	1116862760	15630	15630	15630	15630	0
107	20231124	175600	1116862760	15630	15630	15630	15630	0
108	20231124	175500	1116862760	15630	15630	15630	15630	0
109	20231124	175400	1116862760	15630	15630	15630	15630	0
110	20231124	175300	1116862760	15630	15630	15630	15630	0
111	20231124	175200	1116862760	15630	15630	15630	15630	0
112	20231124	175100	1116862760	15630	15630	15630	15630	0
113	20231124	175000	1116862760	15630	15630	15630	15630	0
114	20231124	174900	1116862760	15630	15630	15630	15630	0
115	20231124	174800	1116862760	15630	15630	15630	15630	0
116	20231124	174700	1116862760	15630	15630	15630	15630	0
117	20231124	174600	1116862760	15630	15630	15630	15630	0
118	20231124	174500	1116862760	15630	15630	15630	15630	0
119	20231124	174400	1116862760	15630	15630	15630	15630	0
120	20231124	174300	1116862760	15630	15630	15630	15630	0
121	20231124	174200	1116862760	15630	15630	15630	15630	0
122	20231124	174100	1116862760	15630	15630	15630	15630	1008
123	20231124	174000	1116862760	15630	15630	15630	15630	0
124	20231124	173900	1116862760	15630	15630	15630	15630	0
125	20231124	173800	1116862760	15630	15630	15630	15630	0
126	20231124	173700	1116862760	15630	15630	15630	15630	0
127	20231124	173600	1116862760	15630	15630	15630	15630	0
128	20231124	173500	1116862760	15630	15630	15630	15630	0
129	20231124	173400	1116862760	15630	15630	15630	15630	0
130	20231124	173300	1116862760	15630	15630	15630	15630	0
131	20231124	173200	1116862760	15630	15630	15630	15630	0
132	20231124	173100	1116862760	15630	15630	15630	15630	0
133	20231124	173000	1116862760	15630	15630	15630	15630	0
134	20231124	172900	1116862760	15630	15630	15630	15630	0
135	20231124	172800	1116862760	15630	15630	15630	15630	0
136	20231124	172700	1116862760	15630	15630	15630	15630	0
137	20231124	172600	1116862760	15630	15630	15630	15630	0
138	20231124	172500	1116862760	15630	15630	15630	15630	0
139	20231124	172400	1116862760	15630	15630	15630	15630	0
140	20231124	172300	1116862760	15630	15630	15630	15630	0
141	20231124	172200	1116862760	15630	15630	15630	15630	0
142	20231124	172100	1116862760	15630	15630	15630	15630	0
143	20231124	172000	1116862760	15630	15630	15630	15630	0
144	20231124	171900	1116862760	15630	15630	15630	15630	0
145	20231124	171800	1116862760	15630	15630	15630	15630	0
146	20231124	171700	1116862760	15630	15630	15630	15630	0
147	20231124	171600	1116862760	15630	15630	15630	15630	0
148	20231124	171500	1116862760	15630	15630	15630	15630	0
149	20231124	171400	1116862760	15630	15630	15630	15630	0
150	20231124	171300	1116862760	15630	15630	15630	15630	0
151	20231124	171200	1116862760	15630	15630	15630	15630	0
152	20231124	171100	1116862760	15630	15630	15630	15630	1008
153	20231124	171000	1116862760	15630	15630	15630	15630	0
154	20231124	170900	1116862760	15630	15630	15630	15630	0
155	20231124	170800	1116862760	15630	15630	15630	15630	0
156	20231124	170700	1116862760	15630	15630	15630	15630	0
157	20231124	170600	1116862760	15630	15630	15630	15630	0
158	20231124	170500	1116862760	15630	15630	15630	15630	0
159	20231124	170400	1116862760	15630	15630	15630	15630	0
160	20231124	170300	1116862760	15630	15630	15630	15630	0
161	20231124	170200	1116862760	15630	15630	15630	15630	0
162	20231124	170100	1116862760	15630	15630	15630	15630	0
163	20231124	170000	1116862760	15630	15630	15630	15630	0
164	20231124	165900	1116862760	15630	15630	15630	15630	0
165	20231124	165800	1116862760	15630	15630	15630	15630	0
166	20231124	165700	1116862760	15630	15630	15630	15630	0
167	20231124	165600	1116862760	15630	15630	15630	15630	0
168	20231124	165500	1116862760	15630	15630	15630	15630	0
169	20231124	165400	1116862760	15630	15630	15630	15630	0
170	20231124	165300	1116862760	15630	15630	15630	15630	0
171	20231124	165200	1116862760	15630	15630	15630	15630	0
172	20231124	165100	1116862760	15630	15630	15630	15630	0
173	20231124	165000	1116862760	15630	15630	15630	15630	0
174	20231124	164900	1116862760	15630	15630	15630	15630	0
175	20231124	164800	1116862760	15630	15630	15630	15630	0
176	20231124	164700	1116862760	15630	15630	15630	15630	0
177	20231124	164600	1116862760	15630	15630	15630	15630	0
178	20231124	164500	1116862760	15630	15630	15630	15630	0
179	20231124	164400	1116862760	15630	15630	15630	15630	0
180	20231124	164300	1116862760	15630	15630	15630	15630	0
181	20231124	164200	1116862760	15630	15630	15630	15630	0
182	20231124	164100	1116862760	15630	15630	15630	15630	1008
183	20231124	164000	1116862760	15630	15630	15630	15630	0
184	20231124	163900	1116862760	15630	15630	15630	15630	0
185	20231124	163800	1116862760	15630	15630	15630	15630	0
186	20231124	163700	1116862760	15630	15630	15630	15630	0
187	20231124	163600	1116862760	15630	15630	15630	15630	0
188	20231124	163500	1116862760	15630	15630	15630	15630	0
189	20231124	163400	1116862760	15630	15630	15630	15630	0
190	20231124	163300	1116862760	15630	15630	15630	15630	0
191	20231124	163200	1116862760	15630	15630	15630	15630	0
192	20231124	163100	1116862760	15630	15630	15630	15630	0
193	20231124	163000	1116862760	15630	15630	15630	15630	0
194	20231124	162900	1116862760	15630	15630	15630	15630	0
195	20231124	162800	1116862760	15630	15630	15630	15630	0
196	20231124	162700	1116862760	15630	15630	15630	15630	0
197	20231124	162600	1116862760	15630	15630	15630	15630	0
198	20231124	162500	1116862760	15630	15630	15630	15630	0
199	20231124	162400	1116862760	15630	15630	15630	15630	0
200	20231124	162300	1116862760	15630	15630	15630	15630	0
201	20231124	162200	1116862760	15630	15630	15630	15630	0
202	20231124	162100	1116862760	15630	15630	15630	15630	0
203	20231124	162000	1116862760	15630	15630	15630	15630	0
204	20231124	161900	1116862760	15630	15630	15630	15630	0
205	20231124	161800	1116862760	15630	15630	15630	15630	0
206	20231124	161700	1116862760	15630	15630	15630	15630	0
207	20231124	161600	1116862760	15630	15630	15630	15630	0
208	20231124	161500	1116862760	15630	15630	15630	15630	0
209	20231124	161400	1116862760	15630	15630	15630	15630	0
210	20231124	161300	1116862760	15630	15630	15630	15630	0
211	20231124	161200	1116862760	15630	15630	15630	15630	0
212	20231124	161100	1116862760	15630	15630	15630	15630	1008
213	20231124	161000	1116862760	15630	15630	15630	15630	0
214	20231124	160900	1116862760	15630	15630	15630	15630	0
215	20231124	160800	1116862760	15630	15630	15630	15630	0
216	20231124	160700	1116862760	15630	15630	15630	15630	0
217	20231124	160600	1116862760	15630	15630	15630	15630	0
218	20231124	160500	1116862760	15630	15630	15630	15630	0
219	20231124	160400	1116862760	15630	15630	15630	15630	0
220	20231124	160300	1116862760	15630	15630	15630	15630	0
221	20231124	160200	1116862760	15630	15630	15630	15630	0
222	20231124	160100	1116862760	15630	15630	15630	15630	0
223	20231124	160000	1116862760	15630	15630	15630	15630	0
224	20231124	155900	1116862760	15630	15630	15630	15630	0
225	20231124	155800	1116862760	15630	15630	15630	15630	0
226	20231124	155700	1116862760	15630	15630	15630	15630	0
227	20231124	155600	1116862760	15630	15630	15630	15630	0
228	20231124	155500	1116862760	15630	15630	15630	15630	0
229	20231124	155400	1116862760	15630	15630	15630	15630	0
230	20231124	155300	1116862760	15630	15630	15630	15630	0
231	20231124	155200	1116862760	15630	15630	15630	15630	0
232	20231124	155100	1116862760	15630	15630	15630	15630	0
233	20231124	155000	1116862760	15630	15630	15630	15630	0
234	20231124	154900	1116862760	15630	15630	15630	15630	0
235	20231124	154800	1116862760	15630	15630	15630	15630	0
236	20231124	154700	1116862760	15630	15630	15630	15630	0
237	20231124	154600	1116862760	15630	15630	15630	15630	0
238	20231124	154500	1116862760	15630	15630	15630	15630	0
239	20231124	154400	1116862760	15630	15630	15630	15630	0
240	20231124	154300	1116862760	15630	15630	15630	15630	0
241	20231124	154200	1116862760	15630	15630	15630	15630	0
242	20231124	154100	1116862760	15630	15630	15630	15630	1008
243	20231124	154000	1116862760	15630	15630	15630	15630	0
244	20231124	153900	1116862760	15630	15630	15630	15630	0
245	20231124	153800	1116862760	15630	15630	15630	15630	0
246	20231124	153700	1116862760	15630	15630	15630	15630	0
247	20231124	153600	1116862760	15630	15630	15630	15630	0
248	20231124	153500	1116862760	15630	15630	15630	15630	0
249	20231124	153400	1116862760	15630	15630	15630	15630	0
250	20231124	153300	1116862760	15630	15630	15630	15630	0
251	20231124	153200	1116862760	15630	15630	15630	15630	0
252	20231124	153100	1116862760	15630	15630	15630	15630	0
253	20231124	153000	1116862760	15630	15630	15630	15630	1008
254	20231124	152900	1101107720	15690	15690	15690	15690	0
255	20231124	152800	1101107720	15690	15690	15690	15690	0
256	20231124	152700	1101107720	15690	15690	15690	15690	0
257	20231124	152600	1101107720	15690	15690	15690	15690	0
258	20231124	152500	1101107720	15690	15690	15690	15690	0
259	20231124	152400	1101107720	15690	15690	15690	15690	0
260	20231124	152300	1101107720	15690	15690	15690	15690	0
261	20231124	152200	1101107720	15690	15690	15690	15690	0
262	20231124	152100	1101107720	15690	15690	15690	15690	0
263	20231124	152000	1101107720	15690	15690	15690	15690	0
264	20231124	151900	1101107720	15690	15670	15690	15640	176
265	20231124	151800	1098351250	15670	15640	15670	15640	66
266	20231124	151700	1097318920	15630	15640	15640	15630	101
267	20231124	151600	1095740280	15640	15640	15640	15640	36
268	20231124	151500	1095177240	15630	15630	15630	15630	369
269	20231124	151400	1089409770	15630	15640	15640	15630	11
270	20231124	151300	1089237830	15630	15630	15630	15630	135
271	20231124	151200	1087127780	15640	15640	15640	15640	333
272	20231124	151100	1081919660	15620	15630	15630	15620	536
273	20231124	151000	1073544160	15630	15650	15650	15630	1009
274	20231124	150900	1057773450	15640	15640	15640	15640	15
275	20231124	150800	1057538850	15640	15640	15640	15640	1
276	20231124	150700	1057523210	15640	15640	15640	15640	1
277	20231124	150600	1057507570	15640	15640	15640	15640	226
278	20231124	150500	1053972930	15640	15640	15640	15640	1
279	20231124	150400	1053957290	15640	15640	15640	15640	10
280	20231124	150300	1053800890	15640	15640	15640	15640	17
281	20231124	150200	1053535010	15640	15640	15640	15640	10
282	20231124	150100	1053378610	15630	15630	15630	15630	657
283	20231124	150000	1043109700	15640	15640	15640	15640	859
284	20231124	145900	1029674940	15640	15640	15640	15640	31
285	20231124	145800	1029190100	15650	15650	15650	15650	0
286	20231124	145700	1029190100	15650	15650	15650	15650	0
287	20231124	145600	1029190100	15650	15650	15650	15650	32
288	20231124	145500	1028689300	15650	15650	15680	15650	7
289	20231124	145400	1028579640	15670	15670	15670	15670	60
290	20231124	145300	1027639440	15670	15670	15670	15670	0
291	20231124	145200	1027639440	15670	15640	15670	15640	65
292	20231124	145100	1026622810	15650	15650	15650	15650	0
293	20231124	145000	1026622810	15650	15650	15650	15650	0
294	20231124	144900	1026622810	15650	15650	15650	15650	0
295	20231124	144800	1026622810	15650	15650	15650	15650	91
296	20231124	144700	1025198660	15670	15670	15670	15670	0
297	20231124	144600	1025198660	15670	15650	15670	15650	2
298	20231124	144500	1025167340	15650	15650	15650	15650	101
299	20231124	144400	1023586690	15640	15670	15670	15640	200
300	20231124	144300	1020453780	15670	15670	15670	15670	27
301	20231124	144200	1020030690	15670	15670	15670	15670	20
302	20231124	144100	1019717290	15670	15670	15670	15670	228
303	20231124	144000	1016144530	15670	15670	15670	15670	62
304	20231124	143900	1015172990	15630	15650	15680	15630	452
305	20231124	143800	1008099200	15650	15650	15650	15650	100
306	20231124	143700	1006534200	15670	15670	15670	15670	13
307	20231124	143600	1006330490	15670	15670	15670	15670	40
308	20231124	143500	1005703690	15670	15670	15670	15660	302
309	20231124	143400	1000973350	15670	15670	15670	15670	0
310	20231124	143300	1000973350	15670	15670	15670	15670	12
311	20231124	143200	1000785310	15670	15670	15670	15670	18
312	20231124	143100	1000503250	15660	15660	15660	15660	0
313	20231124	143000	1000503250	15660	15660	15660	15660	0
314	20231124	142900	1000503250	15660	15650	15660	15650	30
315	20231124	142800	1000033460	15650	15650	15650	15650	340
316	20231124	142700	994712460	15650	15650	15650	15650	200
317	20231124	142600	991582460	15650	15650	15650	15650	80
318	20231124	142500	990330460	15660	15660	15660	15660	2
319	20231124	142400	990299140	15670	15670	15670	15670	0
320	20231124	142300	990299140	15670	15680	15680	15670	2
321	20231124	142200	990267790	15680	15680	15680	15680	0
322	20231124	142100	990267790	15680	15650	15680	15650	2
323	20231124	142000	990236460	15650	15630	15650	15630	157
324	20231124	141900	987779470	15650	15630	15650	15630	3
325	20231124	141800	987732540	15630	15640	15640	15630	1310
326	20231124	141700	967256170	15640	15670	15670	15640	3670
327	20231124	141600	909809020	15680	15680	15680	15680	175
328	20231124	141500	907065020	15690	15690	15690	15690	0
329	20231124	141400	907065020	15690	15690	15690	15690	0
330	20231124	141300	907065020	15690	15690	15690	15690	0
331	20231124	141200	907065020	15690	15690	15690	15690	0
332	20231124	141100	907065020	15690	15690	15690	15690	50
333	20231124	141000	906280520	15690	15690	15690	15690	18
334	20231124	140900	905998100	15690	15690	15690	15690	0
335	20231124	140800	905998100	15690	15690	15690	15690	36
336	20231124	140700	905433260	15690	15690	15690	15690	0
337	20231124	140600	905433260	15690	15690	15690	15690	0
338	20231124	140500	905433260	15690	15690	15690	15690	127
339	20231124	140400	903440630	15670	15670	15670	15670	0
340	20231124	140300	903440630	15670	15670	15670	15670	15
341	20231124	140200	903205580	15670	15670	15670	15670	0
342	20231124	140100	903205580	15670	15670	15670	15670	0
343	20231124	140000	903205580	15670	15700	15700	15670	373
344	20231124	135900	897355940	15700	15700	15700	15700	10
345	20231124	135800	897198940	15700	15700	15700	15700	0
346	20231124	135700	897198940	15700	15700	15700	15700	0
347	20231124	135600	897198940	15700	15700	15700	15700	0
348	20231124	135500	897198940	15700	15700	15700	15700	1
349	20231124	135400	897183240	15710	15710	15710	15710	0
350	20231124	135300	897183240	15710	15710	15710	15710	10
351	20231124	135200	897026140	15720	15720	15720	15720	0
352	20231124	135100	897026140	15720	15720	15720	15720	34
353	20231124	135000	896491660	15720	15720	15720	15720	1
354	20231124	134900	896475940	15700	15700	15700	15700	256
355	20231124	134800	892456740	15690	15690	15690	15690	0
356	20231124	134700	892456740	15690	15690	15690	15690	0
357	20231124	134600	892456740	15690	15690	15690	15690	0
358	20231124	134500	892456740	15690	15690	15690	15690	200
359	20231124	134400	889318740	15690	15670	15690	15670	2
360	20231124	134300	889287380	15670	15670	15670	15670	0
361	20231124	134200	889287380	15670	15670	15670	15670	0
362	20231124	134100	889287380	15670	15670	15670	15670	0
363	20231124	134000	889287380	15670	15670	15670	15670	0
364	20231124	133900	889287380	15670	15670	15670	15670	111
365	20231124	133800	887548010	15670	15670	15670	15670	34
366	20231124	133700	887015230	15670	15670	15670	15670	0
367	20231124	133600	887015230	15670	15670	15670	15670	0
368	20231124	133500	887015230	15670	15670	15670	15670	300
369	20231124	133400	882314230	15700	15700	15700	15700	0
370	20231124	133300	882314230	15700	15690	15700	15690	65
371	20231124	133200	881294320	15660	15660	15660	15660	0
372	20231124	133100	881294320	15660	15660	15660	15660	0
373	20231124	133000	881294320	15660	15680	15680	15660	30
374	20231124	132900	880824300	15700	15680	15700	15680	140
375	20231124	132800	878628910	15690	15690	15690	15690	10
376	20231124	132700	878472010	15690	15690	15690	15690	0
377	20231124	132600	878472010	15690	15690	15690	15690	0
378	20231124	132500	878472010	15690	15690	15690	15690	257
379	20231124	132400	874439680	15690	15690	15690	15690	0
380	20231124	132300	874439680	15690	15690	15690	15690	0
381	20231124	132200	874439680	15690	15690	15690	15690	4
382	20231124	132100	874376920	15710	15710	15710	15710	0
383	20231124	132000	874376920	15710	15710	15710	15710	3
384	20231124	131900	874329790	15710	15710	15710	15710	0
385	20231124	131800	874329790	15710	15710	15710	15710	1
386	20231124	131700	874314080	15690	15690	15690	15690	47
387	20231124	131600	873576650	15690	15690	15690	15690	3
388	20231124	131500	873529580	15700	15700	15700	15700	46
389	20231124	131400	872807380	15700	15700	15700	15700	0
390	20231124	131300	872807380	15700	15700	15700	15700	0
391	20231124	131200	872807380	15700	15700	15700	15700	3
392	20231124	131100	872760280	15720	15720	15720	15720	1
393	20231124	131000	872744560	15720	15720	15720	15720	0
394	20231124	130900	872744560	15720	15720	15720	15720	42
395	20231124	130800	872084320	15720	15670	15720	15670	5412
396	20231124	130700	787224270	15670	15680	15680	15670	272
397	20231124	130600	782961150	15680	15680	15680	15680	0
398	20231124	130500	782961150	15680	15680	15680	15680	10
399	20231124	130400	782804350	15680	15680	15680	15680	50
400	20231124	130300	782020350	15690	15690	15690	15690	83
401	20231124	130200	780718080	15690	15690	15690	15690	0
402	20231124	130100	780718080	15690	15690	15690	15690	1
403	20231124	130000	780702390	15690	15690	15690	15690	1
404	20231124	125900	780686700	15700	15700	15700	15700	1
405	20231124	125800	780671000	15700	15700	15700	15700	0
406	20231124	125700	780671000	15700	15700	15700	15700	50
407	20231124	125600	779886000	15700	15700	15700	15700	0
408	20231124	125500	779886000	15700	15700	15700	15700	18
409	20231124	125400	779603400	15690	15690	15690	15690	225
410	20231124	125300	776073150	15680	15680	15680	15680	1
411	20231124	125200	776057470	15670	15690	15690	15670	61
412	20231124	125100	775101400	15690	15690	15690	15690	0
413	20231124	125000	775101400	15690	15670	15690	15670	3
414	20231124	124900	775054370	15670	15670	15670	15670	0
415	20231124	124800	775054370	15670	15670	15670	15670	0
416	20231124	124700	775054370	15670	15670	15670	15670	5
417	20231124	124600	774976020	15670	15670	15670	15670	0
418	20231124	124500	774976020	15670	15670	15670	15670	0
419	20231124	124400	774976020	15670	15690	15690	15670	51
420	20231124	124300	774176460	15700	15700	15700	15700	0
421	20231124	124200	774176460	15700	15700	15700	15700	20
422	20231124	124100	773862460	15690	15690	15690	15690	1
423	20231124	124000	773846770	15700	15700	15700	15700	0
424	20231124	123900	773846770	15700	15700	15700	15700	1
425	20231124	123800	773831070	15700	15700	15700	15700	0
426	20231124	123700	773831070	15700	15700	15700	15700	10
427	20231124	123600	773674070	15700	15670	15700	15670	2
428	20231124	123500	773642700	15670	15690	15690	15670	260
429	20231124	123400	769566410	15710	15710	15710	15710	1
430	20231124	123300	769550700	15710	15710	15710	15710	1
431	20231124	123200	769534990	15700	15700	15700	15700	0
432	20231124	123100	769534990	15700	15700	15710	15700	225
433	20231124	123000	766002480	15700	15700	15700	15700	12
434	20231124	122900	765814080	15730	15730	15730	15730	0
435	20231124	122800	765814080	15730	15730	15730	15730	0
436	20231124	122700	765814080	15730	15730	15730	15730	0
437	20231124	122600	765814080	15730	15730	15730	15730	0
438	20231124	122500	765814080	15730	15730	15730	15730	0
439	20231124	122400	765814080	15730	15730	15730	15730	0
440	20231124	122300	765814080	15730	15730	15730	15730	0
441	20231124	122200	765814080	15730	15730	15730	15730	8
442	20231124	122100	765688240	15730	15730	15730	15730	1
443	20231124	122000	765672510	15730	15730	15730	15730	0
444	20231124	121900	765672510	15730	15730	15730	15730	0
445	20231124	121800	765672510	15730	15730	15730	15730	0
446	20231124	121700	765672510	15730	15730	15730	15730	0
447	20231124	121600	765672510	15730	15730	15730	15730	17
448	20231124	121500	765405100	15720	15710	15720	15710	78
449	20231124	121400	764179150	15700	15700	15700	15700	226
450	20231124	121300	760630950	15700	15700	15700	15700	0
451	20231124	121200	760630950	15700	15700	15700	15700	10
452	20231124	121100	760473950	15700	15700	15700	15700	58
453	20231124	121000	759563350	15700	15700	15700	15700	17
454	20231124	120900	759296450	15700	15700	15700	15700	84
455	20231124	120800	757977650	15700	15700	15700	15700	1
456	20231124	120700	757961950	15700	15700	15700	15700	3
457	20231124	120600	757914850	15700	15700	15700	15700	6
458	20231124	120500	757820650	15690	15690	15690	15690	2
459	20231124	120400	757789270	15690	15690	15690	15690	33
460	20231124	120300	757271500	15690	15690	15690	15690	0
461	20231124	120200	757271500	15690	15690	15690	15690	0
462	20231124	120100	757271500	15690	15690	15690	15690	0
463	20231124	120000	757271500	15690	15690	15690	15690	4
464	20231124	115900	757208740	15690	15690	15690	15690	0
465	20231124	115800	757208740	15690	15690	15690	15690	1
466	20231124	115700	757193050	15690	15690	15690	15690	0
467	20231124	115600	757193050	15690	15690	15690	15690	0
468	20231124	115500	757193050	15690	15690	15690	15690	0
469	20231124	115400	757193050	15690	15670	15690	15670	245
470	20231124	115300	753352460	15650	15650	15670	15650	454
471	20231124	115200	746247140	15650	15650	15650	15650	33
472	20231124	115100	745730690	15650	15650	15650	15650	1
473	20231124	115000	745715040	15650	15650	15650	15650	20
474	20231124	114900	745402040	15650	15660	15660	15650	405
475	20231124	114800	739061780	15670	15670	15670	15670	104
476	20231124	114700	737432100	15690	15690	15690	15690	0
477	20231124	114600	737432100	15690	15690	15690	15690	41
478	20231124	114500	736788810	15680	15670	15680	15670	409
479	20231124	114400	730377430	15670	15670	15670	15670	11
480	20231124	114300	730205060	15670	15670	15670	15670	1
481	20231124	114200	730189390	15670	15670	15670	15670	0
482	20231124	114100	730189390	15670	15670	15670	15670	0
483	20231124	114000	730189390	15670	15670	15670	15670	1
484	20231124	113900	730173720	15670	15670	15670	15670	0
485	20231124	113800	730173720	15670	15670	15670	15670	0
486	20231124	113700	730173720	15670	15670	15670	15670	0
487	20231124	113600	730173720	15670	15670	15670	15670	0
488	20231124	113500	730173720	15670	15670	15670	15670	2
489	20231124	113400	730142380	15670	15670	15670	15670	26
490	20231124	113300	729734960	15650	15650	15650	15650	100
491	20231124	113200	728169960	15670	15670	15670	15670	0
492	20231124	113100	728169960	15670	15640	15670	15640	482
493	20231124	113000	720620540	15620	15620	15620	15620	0
494	20231124	112900	720620540	15620	15620	15620	15620	565
495	20231124	112800	711795240	15620	15620	15620	15620	0
496	20231124	112700	711795240	15620	15620	15620	15620	0
497	20231124	112600	711795240	15620	15620	15620	15620	329
498	20231124	112500	706656260	15630	15630	15630	15630	812
499	20231124	112400	693964700	15640	15640	15640	15640	58
500	20231124	112300	693057580	15640	15640	15640	15630	483
501	20231124	112200	685506930	15640	15640	15640	15640	0
502	20231124	112100	685506930	15640	15640	15640	15640	883
503	20231124	112000	671696810	15640	15650	15650	15640	213
504	20231124	111900	668364610	15640	15650	15650	15640	675
505	20231124	111800	657805650	15640	15650	15650	15640	38
506	20231124	111700	657211180	15650	15650	15650	15650	20
507	20231124	111600	656898180	15650	15650	15650	15650	225
508	20231124	111500	653376930	15650	15650	15650	15650	359
509	20231124	111400	647758580	15650	15650	15650	15650	509
510	20231124	111300	639792730	15650	15650	15650	15650	89
511	20231124	111200	638399880	15650	15650	15650	15650	57
512	20231124	111100	637507830	15650	15650	15650	15650	0
513	20231124	111000	637507830	15650	15650	15650	15650	125
514	20231124	110900	635551580	15640	15640	15640	15640	50
515	20231124	110800	634769580	15650	15650	15650	15650	25
516	20231124	110700	634378330	15650	15650	15650	15650	537
517	20231124	110600	625974280	15650	15650	15650	15650	4
518	20231124	110500	625911680	15670	15670	15670	15670	0
519	20231124	110400	625911680	15670	15670	15670	15670	0
520	20231124	110300	625911680	15670	15670	15670	15670	350
521	20231124	110200	620427180	15670	15670	15670	15670	0
522	20231124	110100	620427180	15670	15670	15670	15670	0
523	20231124	110000	620427180	15670	15660	15670	15650	200
524	20231124	105900	617296960	15660	15660	15660	15660	300
525	20231124	105800	612598960	15650	15650	15650	15650	17
526	20231124	105700	612332910	15650	15650	15660	15650	906
527	20231124	105600	598150080	15660	15640	15660	15640	2030
528	20231124	105500	566369820	15650	15660	15660	15650	1635
529	20231124	105400	540778370	15660	15660	15660	15660	0
530	20231124	105300	540778370	15660	15660	15660	15660	130
531	20231124	105200	538742570	15660	15660	15660	15660	96
532	20231124	105100	537239210	15680	15680	15680	15680	0
533	20231124	105000	537239210	15680	15680	15680	15680	12
534	20231124	104900	537051050	15680	15680	15680	15680	0
535	20231124	104800	537051050	15680	15680	15680	15680	49
536	20231124	104700	536282730	15680	15690	15690	15680	10
537	20231124	104600	536125850	15700	15700	15700	15700	32
538	20231124	104500	535623450	15700	15700	15700	15700	0
539	20231124	104400	535623450	15700	15700	15700	15700	134
540	20231124	104300	533519650	15660	15660	15660	15660	1063
541	20231124	104200	516873070	15670	15670	15670	15670	233
542	20231124	104100	513221960	15680	15680	15680	15680	35
543	20231124	104000	512673160	15680	15690	15690	15680	97
544	20231124	103900	511151280	15690	15690	15690	15690	0
545	20231124	103800	511151280	15690	15690	15700	15690	161
546	20231124	103700	508625100	15690	15690	15690	15690	10
547	20231124	103600	508468200	15670	15670	15670	15670	10
548	20231124	103500	508311500	15700	15700	15700	15700	0
549	20231124	103400	508311500	15700	15700	15700	15700	30
550	20231124	103300	507840500	15680	15670	15690	15670	398
551	20231124	103200	501602820	15670	15670	15670	15670	0
552	20231124	103100	501602820	15670	15670	15670	15670	0
553	20231124	103000	501602820	15670	15670	15670	15670	121
554	20231124	102900	499706750	15670	15670	15670	15670	0
555	20231124	102800	499706750	15670	15670	15670	15670	0
556	20231124	102700	499706750	15670	15670	15670	15670	51
557	20231124	102600	498907580	15660	15670	15670	15660	415
558	20231124	102500	492405680	15660	15670	15670	15660	253
559	20231124	102400	488441930	15680	15680	15680	15680	2
560	20231124	102300	488410570	15690	15700	15700	15690	619
561	20231124	102200	478693300	15710	15710	15710	15710	200
562	20231124	102100	475551300	15730	15730	15730	15730	1
563	20231124	102000	475535570	15740	15740	15740	15740	0
564	20231124	101900	475535570	15740	15740	15740	15740	0
565	20231124	101800	475535570	15740	15740	15740	15740	0
566	20231124	101700	475535570	15740	15740	15740	15740	0
567	20231124	101600	475535570	15740	15700	15740	15700	26
568	20231124	101500	475126570	15700	15700	15740	15700	164
569	20231124	101400	472551730	15700	15700	15700	15700	194
570	20231124	101300	469505930	15700	15700	15700	15700	2101
571	20231124	101200	436520230	15700	15700	15700	15700	200
572	20231124	101100	433380230	15740	15720	15740	15700	372
573	20231124	101000	427534880	15730	15740	15740	15730	103
574	20231124	100900	425914190	15740	15750	15760	15740	369
575	20231124	100800	420102680	15770	15770	15770	15740	5
576	20231124	100700	420023860	15740	15780	15780	15740	7
577	20231124	100600	419913480	15770	15770	15770	15770	1000
578	20231124	100500	404143480	15770	15770	15770	15770	98
579	20231124	100400	402598020	15770	15770	15780	15770	8
580	20231124	100300	402471840	15750	15720	15750	15720	103
581	20231124	100200	400851670	15710	15700	15710	15690	217
582	20231124	100100	397444080	15710	15700	15710	15700	13
583	20231124	100000	397239960	15700	15700	15700	15640	503
584	20231124	095900	389362840	15710	15700	15710	15700	7
585	20231124	095800	389252920	15700	15700	15710	15700	70
586	20231124	095700	388153870	15700	15700	15700	15700	2
587	20231124	095600	388122470	15670	15670	15670	15670	26
588	20231124	095500	387715050	15670	15670	15670	15670	176
589	20231124	095400	384957130	15670	15670	15670	15670	10
590	20231124	095300	384800430	15670	15700	15700	15670	61
591	20231124	095200	383842760	15700	15710	15710	15700	6
592	20231124	095100	383748540	15710	15710	15710	15710	4
593	20231124	095000	383685700	15670	15710	15710	15670	384
594	20231124	094900	377666660	15720	15740	15740	15720	23
595	20231124	094800	377304700	15740	15740	15740	15740	20
596	20231124	094700	376989900	15740	15740	15740	15740	0
597	20231124	094600	376989900	15740	15760	15760	15740	5
598	20231124	094500	376911130	15760	15760	15760	15750	172
599	20231124	094400	374201700	15790	15790	15790	15790	60
600	20231124	094300	373254300	15790	15820	15820	15750	203
601	20231124	094200	370044980	15800	15750	15800	15720	665
602	20231124	094100	359545110	15750	15750	15750	15740	32
603	20231124	094000	359041400	15710	15710	15710	15710	183
604	20231124	093900	356166470	15710	15640	15710	15640	138
605	20231124	093800	354000620	15680	15620	15680	15620	791
606	20231124	093700	341609200	15620	15660	15660	15620	1027
607	20231124	093600	325566840	15630	15660	15660	15630	1001
608	20231124	093500	309919410	15670	15670	15670	15670	2
609	20231124	093400	309888070	15670	15670	15670	15670	13
610	20231124	093300	309684360	15670	15640	15670	15640	87
611	20231124	093200	308323410	15640	15640	15640	15640	11
612	20231124	093100	308151370	15640	15630	15640	15630	74
613	20231124	093000	306994720	15630	15680	15680	15620	203
614	20231124	092900	303822540	15630	15670	15670	15620	1544
615	20231124	092800	279683520	15680	15690	15690	15680	360
616	20231124	092700	274037640	15700	15720	15720	15700	412
617	20231124	092600	267562750	15750	15750	15750	15750	5
618	20231124	092500	267484000	15750	15750	15750	15750	445
619	20231124	092400	260475250	15750	15730	15750	15720	151
620	20231124	092300	258099260	15740	15770	15770	15720	661
621	20231124	092200	247696490	15810	15790	15810	15780	329
622	20231124	092100	242498470	15770	15760	15770	15760	59
623	20231124	092000	241568530	15750	15760	15760	15730	27
624	20231124	091900	241143500	15760	15790	15790	15760	1143
625	20231124	091800	223110010	15830	15830	15860	15800	2694
626	20231124	091700	180445100	15850	15730	15850	15720	991
627	20231124	091600	164792480	15680	15680	15680	15680	0
628	20231124	091500	164792480	15680	15740	15750	15680	161
629	20231124	091400	162258860	15740	15660	15740	15660	774
630	20231124	091300	150107080	15630	15620	15630	15620	423
631	20231124	091200	143499320	15620	15610	15620	15600	289
632	20231124	091100	138988310	15620	15640	15640	15610	76
633	20231124	091000	137800840	15600	15650	15650	15600	1604
634	20231124	090900	112729250	15650	15660	15670	15650	268
635	20231124	090800	108532360	15660	15670	15670	15660	142
636	20231124	090700	106308000	15690	15700	15700	15670	645
637	20231124	090600	96193540	15700	15660	15710	15660	1013
638	20231124	090500	80303290	15700	15720	15720	15650	105
639	20231124	090400	78659080	15640	15630	15730	15630	578
640	20231124	090300	69589530	15610	15610	15710	15610	1222
641	20231124	090200	50469800	15600	15640	15640	15590	1286
642	20231124	090100	30389680	15660	15710	15710	15660	1322
643	20231124	090000	9638900	15700	15750	15750	15700	418