KissMeData/052600/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	193100	853221665	4725	4725	4725	4725	4257
3	20231124	193000	853221665	4725	4725	4725	4725	0
4	20231124	192900	853221665	4725	4725	4725	4725	0
5	20231124	192800	853221665	4725	4725	4725	4725	0
6	20231124	192700	853221665	4725	4725	4725	4725	0
7	20231124	192600	853221665	4725	4725	4725	4725	0
8	20231124	192500	853221665	4725	4725	4725	4725	0
9	20231124	192400	853221665	4725	4725	4725	4725	0
10	20231124	192300	853221665	4725	4725	4725	4725	0
11	20231124	192200	853221665	4725	4725	4725	4725	0
12	20231124	192100	853221665	4725	4725	4725	4725	0
13	20231124	192000	853221665	4725	4725	4725	4725	0
14	20231124	191900	853221665	4725	4725	4725	4725	0
15	20231124	191800	853221665	4725	4725	4725	4725	0
16	20231124	191700	853221665	4725	4725	4725	4725	0
17	20231124	191600	853221665	4725	4725	4725	4725	0
18	20231124	191500	853221665	4725	4725	4725	4725	0
19	20231124	191400	853221665	4725	4725	4725	4725	0
20	20231124	191300	853221665	4725	4725	4725	4725	0
21	20231124	191200	853221665	4725	4725	4725	4725	0
22	20231124	191100	853221665	4725	4725	4725	4725	0
23	20231124	191000	853221665	4725	4725	4725	4725	0
24	20231124	190900	853221665	4725	4725	4725	4725	0
25	20231124	190800	853221665	4725	4725	4725	4725	0
26	20231124	190700	853221665	4725	4725	4725	4725	0
27	20231124	190600	853221665	4725	4725	4725	4725	0
28	20231124	190500	853221665	4725	4725	4725	4725	0
29	20231124	190400	853221665	4725	4725	4725	4725	0
30	20231124	190300	853221665	4725	4725	4725	4725	0
31	20231124	190200	853221665	4725	4725	4725	4725	0
32	20231124	190100	853221665	4725	4725	4725	4725	4257
33	20231124	190000	853221665	4725	4725	4725	4725	0
34	20231124	185900	853221665	4725	4725	4725	4725	0
35	20231124	185800	853221665	4725	4725	4725	4725	0
36	20231124	185700	853221665	4725	4725	4725	4725	0
37	20231124	185600	853221665	4725	4725	4725	4725	0
38	20231124	185500	853221665	4725	4725	4725	4725	0
39	20231124	185400	853221665	4725	4725	4725	4725	0
40	20231124	185300	853221665	4725	4725	4725	4725	0
41	20231124	185200	853221665	4725	4725	4725	4725	0
42	20231124	185100	853221665	4725	4725	4725	4725	0
43	20231124	185000	853221665	4725	4725	4725	4725	0
44	20231124	184900	853221665	4725	4725	4725	4725	0
45	20231124	184800	853221665	4725	4725	4725	4725	0
46	20231124	184700	853221665	4725	4725	4725	4725	0
47	20231124	184600	853221665	4725	4725	4725	4725	0
48	20231124	184500	853221665	4725	4725	4725	4725	0
49	20231124	184400	853221665	4725	4725	4725	4725	0
50	20231124	184300	853221665	4725	4725	4725	4725	0
51	20231124	184200	853221665	4725	4725	4725	4725	0
52	20231124	184100	853221665	4725	4725	4725	4725	0
53	20231124	184000	853221665	4725	4725	4725	4725	0
54	20231124	183900	853221665	4725	4725	4725	4725	0
55	20231124	183800	853221665	4725	4725	4725	4725	0
56	20231124	183700	853221665	4725	4725	4725	4725	0
57	20231124	183600	853221665	4725	4725	4725	4725	0
58	20231124	183500	853221665	4725	4725	4725	4725	0
59	20231124	183400	853221665	4725	4725	4725	4725	0
60	20231124	183300	853221665	4725	4725	4725	4725	0
61	20231124	183200	853221665	4725	4725	4725	4725	0
62	20231124	183100	853221665	4725	4725	4725	4725	4257
63	20231124	183000	853221665	4725	4725	4725	4725	0
64	20231124	182900	853221665	4725	4725	4725	4725	0
65	20231124	182800	853221665	4725	4725	4725	4725	0
66	20231124	182700	853221665	4725	4725	4725	4725	0
67	20231124	182600	853221665	4725	4725	4725	4725	0
68	20231124	182500	853221665	4725	4725	4725	4725	0
69	20231124	182400	853221665	4725	4725	4725	4725	0
70	20231124	182300	853221665	4725	4725	4725	4725	0
71	20231124	182200	853221665	4725	4725	4725	4725	0
72	20231124	182100	853221665	4725	4725	4725	4725	0
73	20231124	182000	853221665	4725	4725	4725	4725	0
74	20231124	181900	853221665	4725	4725	4725	4725	0
75	20231124	181800	853221665	4725	4725	4725	4725	0
76	20231124	181700	853221665	4725	4725	4725	4725	0
77	20231124	181600	853221665	4725	4725	4725	4725	0
78	20231124	181500	853221665	4725	4725	4725	4725	0
79	20231124	181400	853221665	4725	4725	4725	4725	0
80	20231124	181300	853221665	4725	4725	4725	4725	0
81	20231124	181200	853221665	4725	4725	4725	4725	0
82	20231124	181100	853221665	4725	4725	4725	4725	0
83	20231124	181000	853221665	4725	4725	4725	4725	0
84	20231124	180900	853221665	4725	4725	4725	4725	0
85	20231124	180800	853221665	4725	4725	4725	4725	0
86	20231124	180700	853221665	4725	4725	4725	4725	0
87	20231124	180600	853221665	4725	4725	4725	4725	0
88	20231124	180500	853221665	4725	4725	4725	4725	0
89	20231124	180400	853221665	4725	4725	4725	4725	0
90	20231124	180300	853221665	4725	4725	4725	4725	0
91	20231124	180200	853221665	4725	4725	4725	4725	0
92	20231124	180100	853221665	4725	4725	4725	4725	4257
93	20231124	180000	853221665	4725	4725	4725	4725	0
94	20231124	175900	853221665	4725	4725	4725	4725	0
95	20231124	175800	853221665	4725	4725	4725	4725	0
96	20231124	175700	853221665	4725	4725	4725	4725	0
97	20231124	175600	853221665	4725	4725	4725	4725	0
98	20231124	175500	853221665	4725	4725	4725	4725	0
99	20231124	175400	853221665	4725	4725	4725	4725	0
100	20231124	175300	853221665	4725	4725	4725	4725	0
101	20231124	175200	853221665	4725	4725	4725	4725	0
102	20231124	175100	853221665	4725	4725	4725	4725	0
103	20231124	175000	853221665	4725	4725	4725	4725	0
104	20231124	174900	853221665	4725	4725	4725	4725	0
105	20231124	174800	853221665	4725	4725	4725	4725	0
106	20231124	174700	853221665	4725	4725	4725	4725	0
107	20231124	174600	853221665	4725	4725	4725	4725	0
108	20231124	174500	853221665	4725	4725	4725	4725	0
109	20231124	174400	853221665	4725	4725	4725	4725	0
110	20231124	174300	853221665	4725	4725	4725	4725	0
111	20231124	174200	853221665	4725	4725	4725	4725	0
112	20231124	174100	853221665	4725	4725	4725	4725	0
113	20231124	174000	853221665	4725	4725	4725	4725	0
114	20231124	173900	853221665	4725	4725	4725	4725	0
115	20231124	173800	853221665	4725	4725	4725	4725	0
116	20231124	173700	853221665	4725	4725	4725	4725	0
117	20231124	173600	853221665	4725	4725	4725	4725	0
118	20231124	173500	853221665	4725	4725	4725	4725	0
119	20231124	173400	853221665	4725	4725	4725	4725	0
120	20231124	173300	853221665	4725	4725	4725	4725	0
121	20231124	173200	853221665	4725	4725	4725	4725	0
122	20231124	173100	853221665	4725	4725	4725	4725	4257
123	20231124	173000	853221665	4725	4725	4725	4725	0
124	20231124	172900	853221665	4725	4725	4725	4725	0
125	20231124	172800	853221665	4725	4725	4725	4725	0
126	20231124	172700	853221665	4725	4725	4725	4725	0
127	20231124	172600	853221665	4725	4725	4725	4725	0
128	20231124	172500	853221665	4725	4725	4725	4725	0
129	20231124	172400	853221665	4725	4725	4725	4725	0
130	20231124	172300	853221665	4725	4725	4725	4725	0
131	20231124	172200	853221665	4725	4725	4725	4725	0
132	20231124	172100	853221665	4725	4725	4725	4725	0
133	20231124	172000	853221665	4725	4725	4725	4725	0
134	20231124	171900	853221665	4725	4725	4725	4725	0
135	20231124	171800	853221665	4725	4725	4725	4725	0
136	20231124	171700	853221665	4725	4725	4725	4725	0
137	20231124	171600	853221665	4725	4725	4725	4725	0
138	20231124	171500	853221665	4725	4725	4725	4725	0
139	20231124	171400	853221665	4725	4725	4725	4725	0
140	20231124	171300	853221665	4725	4725	4725	4725	0
141	20231124	171200	853221665	4725	4725	4725	4725	0
142	20231124	171100	853221665	4725	4725	4725	4725	0
143	20231124	171000	853221665	4725	4725	4725	4725	0
144	20231124	170900	853221665	4725	4725	4725	4725	0
145	20231124	170800	853221665	4725	4725	4725	4725	0
146	20231124	170700	853221665	4725	4725	4725	4725	0
147	20231124	170600	853221665	4725	4725	4725	4725	0
148	20231124	170500	853221665	4725	4725	4725	4725	0
149	20231124	170400	853221665	4725	4725	4725	4725	0
150	20231124	170300	853221665	4725	4725	4725	4725	0
151	20231124	170200	853221665	4725	4725	4725	4725	0
152	20231124	170100	853221665	4725	4725	4725	4725	4257
153	20231124	170000	853221665	4725	4725	4725	4725	0
154	20231124	165900	853221665	4725	4725	4725	4725	0
155	20231124	165800	853221665	4725	4725	4725	4725	0
156	20231124	165700	853221665	4725	4725	4725	4725	0
157	20231124	165600	853221665	4725	4725	4725	4725	0
158	20231124	165500	853221665	4725	4725	4725	4725	0
159	20231124	165400	853221665	4725	4725	4725	4725	0
160	20231124	165300	853221665	4725	4725	4725	4725	0
161	20231124	165200	853221665	4725	4725	4725	4725	0
162	20231124	165100	853221665	4725	4725	4725	4725	0
163	20231124	165000	853221665	4725	4725	4725	4725	0
164	20231124	164900	853221665	4725	4725	4725	4725	0
165	20231124	164800	853221665	4725	4725	4725	4725	0
166	20231124	164700	853221665	4725	4725	4725	4725	0
167	20231124	164600	853221665	4725	4725	4725	4725	0
168	20231124	164500	853221665	4725	4725	4725	4725	0
169	20231124	164400	853221665	4725	4725	4725	4725	0
170	20231124	164300	853221665	4725	4725	4725	4725	0
171	20231124	164200	853221665	4725	4725	4725	4725	0
172	20231124	164100	853221665	4725	4725	4725	4725	0
173	20231124	164000	853221665	4725	4725	4725	4725	0
174	20231124	163900	853221665	4725	4725	4725	4725	0
175	20231124	163800	853221665	4725	4725	4725	4725	0
176	20231124	163700	853221665	4725	4725	4725	4725	0
177	20231124	163600	853221665	4725	4725	4725	4725	0
178	20231124	163500	853221665	4725	4725	4725	4725	0
179	20231124	163400	853221665	4725	4725	4725	4725	0
180	20231124	163300	853221665	4725	4725	4725	4725	0
181	20231124	163200	853221665	4725	4725	4725	4725	0
182	20231124	163100	853221665	4725	4725	4725	4725	4257
183	20231124	163000	853221665	4725	4725	4725	4725	0
184	20231124	162900	853221665	4725	4725	4725	4725	0
185	20231124	162800	853221665	4725	4725	4725	4725	0
186	20231124	162700	853221665	4725	4725	4725	4725	0
187	20231124	162600	853221665	4725	4725	4725	4725	0
188	20231124	162500	853221665	4725	4725	4725	4725	0
189	20231124	162400	853221665	4725	4725	4725	4725	0
190	20231124	162300	853221665	4725	4725	4725	4725	0
191	20231124	162200	853221665	4725	4725	4725	4725	0
192	20231124	162100	853221665	4725	4725	4725	4725	0
193	20231124	162000	853221665	4725	4725	4725	4725	0
194	20231124	161900	853221665	4725	4725	4725	4725	0
195	20231124	161800	853221665	4725	4725	4725	4725	0
196	20231124	161700	853221665	4725	4725	4725	4725	0
197	20231124	161600	853221665	4725	4725	4725	4725	0
198	20231124	161500	853221665	4725	4725	4725	4725	0
199	20231124	161400	853221665	4725	4725	4725	4725	0
200	20231124	161300	853221665	4725	4725	4725	4725	0
201	20231124	161200	853221665	4725	4725	4725	4725	0
202	20231124	161100	853221665	4725	4725	4725	4725	0
203	20231124	161000	853221665	4725	4725	4725	4725	0
204	20231124	160900	853221665	4725	4725	4725	4725	0
205	20231124	160800	853221665	4725	4725	4725	4725	0
206	20231124	160700	853221665	4725	4725	4725	4725	0
207	20231124	160600	853221665	4725	4725	4725	4725	0
208	20231124	160500	853221665	4725	4725	4725	4725	0
209	20231124	160400	853221665	4725	4725	4725	4725	0
210	20231124	160300	853221665	4725	4725	4725	4725	0
211	20231124	160200	853221665	4725	4725	4725	4725	0
212	20231124	160100	853221665	4725	4725	4725	4725	4257
213	20231124	160000	853221665	4725	4725	4725	4725	0
214	20231124	155900	853221665	4725	4725	4725	4725	0
215	20231124	155800	853221665	4725	4725	4725	4725	0
216	20231124	155700	853221665	4725	4725	4725	4725	0
217	20231124	155600	853221665	4725	4725	4725	4725	0
218	20231124	155500	853221665	4725	4725	4725	4725	0
219	20231124	155400	853221665	4725	4725	4725	4725	0
220	20231124	155300	853221665	4725	4725	4725	4725	0
221	20231124	155200	853221665	4725	4725	4725	4725	0
222	20231124	155100	853221665	4725	4725	4725	4725	0
223	20231124	155000	853221665	4725	4725	4725	4725	0
224	20231124	154900	853221665	4725	4725	4725	4725	0
225	20231124	154800	853221665	4725	4725	4725	4725	0
226	20231124	154700	853221665	4725	4725	4725	4725	0
227	20231124	154600	853221665	4725	4725	4725	4725	0
228	20231124	154500	853221665	4725	4725	4725	4725	0
229	20231124	154400	853221665	4725	4725	4725	4725	0
230	20231124	154300	853221665	4725	4725	4725	4725	0
231	20231124	154200	853221665	4725	4725	4725	4725	0
232	20231124	154100	853221665	4725	4725	4725	4725	0
233	20231124	154000	853221665	4725	4725	4725	4725	0
234	20231124	153900	853221665	4725	4725	4725	4725	0
235	20231124	153800	853221665	4725	4725	4725	4725	0
236	20231124	153700	853221665	4725	4725	4725	4725	0
237	20231124	153600	853221665	4725	4725	4725	4725	0
238	20231124	153500	853221665	4725	4725	4725	4725	0
239	20231124	153400	853221665	4725	4725	4725	4725	0
240	20231124	153300	853221665	4725	4725	4725	4725	0
241	20231124	153200	853221665	4725	4725	4725	4725	0
242	20231124	153100	853221665	4725	4725	4725	4725	4257
243	20231124	153000	853221665	4725	4725	4725	4725	4257
244	20231124	152900	833107340	4720	4720	4720	4720	0
245	20231124	152800	833107340	4720	4720	4720	4720	0
246	20231124	152700	833107340	4720	4720	4720	4720	0
247	20231124	152600	833107340	4720	4720	4720	4720	0
248	20231124	152500	833107340	4720	4720	4720	4720	0
249	20231124	152400	833107340	4720	4720	4720	4720	0
250	20231124	152300	833107340	4720	4720	4720	4720	0
251	20231124	152200	833107340	4720	4720	4720	4720	0
252	20231124	152100	833107340	4720	4720	4720	4720	0
253	20231124	152000	833107340	4720	4720	4720	4720	0
254	20231124	151900	833107340	4720	4740	4740	4720	2919
255	20231124	151800	819314195	4745	4740	4745	4740	86
256	20231124	151700	818906225	4745	4740	4745	4740	399
257	20231124	151600	817012995	4740	4740	4745	4740	996
258	20231124	151500	812287095	4735	4730	4735	4730	685
259	20231124	151400	809046935	4730	4730	4730	4725	369
260	20231124	151300	807302720	4740	4740	4740	4740	0
261	20231124	151200	807302720	4740	4740	4740	4740	36
262	20231124	151100	807132080	4740	4730	4740	4725	1292
263	20231124	151000	801027060	4730	4730	4730	4730	367
264	20231124	150900	799291150	4740	4740	4740	4730	121
265	20231124	150800	798717820	4730	4730	4740	4730	271
266	20231124	150700	797435890	4740	4740	4740	4740	0
267	20231124	150600	797435890	4740	4730	4740	4730	671
268	20231124	150500	794261815	4730	4730	4730	4730	0
269	20231124	150400	794261815	4730	4730	4730	4730	131
270	20231124	150300	793642185	4730	4730	4730	4730	200
271	20231124	150200	792696185	4735	4735	4735	4735	111
272	20231124	150100	792170600	4740	4735	4740	4735	51
273	20231124	150000	791928865	4740	4740	4740	4740	1
274	20231124	145900	791924125	4730	4730	4730	4730	0
275	20231124	145800	791924125	4730	4730	4730	4730	0
276	20231124	145700	791924125	4730	4730	4730	4730	0
277	20231124	145600	791924125	4730	4730	4730	4730	201
278	20231124	145500	790973395	4730	4730	4730	4730	21
279	20231124	145400	790874065	4740	4730	4740	4730	146
280	20231124	145300	790183445	4730	4730	4730	4730	0
281	20231124	145200	790183445	4730	4735	4735	4730	117
282	20231124	145100	789629535	4735	4735	4740	4735	31
283	20231124	145000	789482745	4740	4740	4740	4740	27
284	20231124	144900	789354765	4740	4740	4740	4740	17
285	20231124	144800	789274185	4740	4740	4745	4740	147
286	20231124	144700	788577205	4740	4740	4740	4740	0
287	20231124	144600	788577205	4740	4740	4740	4740	0
288	20231124	144500	788577205	4740	4740	4740	4740	0
289	20231124	144400	788577205	4740	4740	4740	4740	41
290	20231124	144300	788382865	4740	4740	4740	4740	11
291	20231124	144200	788330725	4745	4745	4745	4745	0
292	20231124	144100	788330725	4745	4745	4745	4745	1
293	20231124	144000	788325980	4740	4745	4745	4740	260
294	20231124	143900	787093030	4740	4740	4740	4740	295
295	20231124	143800	785694730	4735	4735	4735	4735	0
296	20231124	143700	785694730	4735	4735	4735	4735	20
297	20231124	143600	785600030	4735	4735	4735	4735	30
298	20231124	143500	785457980	4735	4735	4735	4735	0
299	20231124	143400	785457980	4735	4735	4735	4735	0
300	20231124	143300	785457980	4735	4740	4740	4735	148
301	20231124	143200	784756700	4735	4735	4735	4735	297
302	20231124	143100	783350405	4735	4735	4735	4735	20
303	20231124	143000	783255705	4735	4735	4735	4735	0
304	20231124	142900	783255705	4735	4725	4735	4725	217
305	20231124	142800	782230350	4725	4725	4725	4725	1042
306	20231124	142700	777306900	4730	4730	4730	4730	122
307	20231124	142600	776729840	4730	4725	4730	4725	18
308	20231124	142500	776644775	4730	4730	4730	4730	0
309	20231124	142400	776644775	4730	4730	4730	4730	0
310	20231124	142300	776644775	4730	4730	4730	4730	0
311	20231124	142200	776644775	4730	4735	4735	4730	126
312	20231124	142100	776048760	4735	4735	4735	4735	8
313	20231124	142000	776010880	4735	4735	4735	4735	0
314	20231124	141900	776010880	4735	4735	4735	4735	2
315	20231124	141800	776001410	4730	4730	4730	4730	48
316	20231124	141700	775774370	4730	4730	4730	4730	0
317	20231124	141600	775774370	4730	4730	4730	4730	6
318	20231124	141500	775745990	4745	4740	4750	4740	2060
319	20231124	141400	765971755	4730	4735	4735	4730	271
320	20231124	141300	764689750	4740	4740	4740	4740	1
321	20231124	141200	764685010	4740	4740	4740	4740	0
322	20231124	141100	764685010	4740	4740	4740	4740	0
323	20231124	141000	764685010	4740	4730	4740	4730	11
324	20231124	140900	764632905	4730	4730	4730	4730	3
325	20231124	140800	764618715	4730	4730	4730	4730	0
326	20231124	140700	764618715	4730	4730	4730	4730	0
327	20231124	140600	764618715	4730	4730	4730	4730	0
328	20231124	140500	764618715	4730	4730	4730	4730	487
329	20231124	140400	762315205	4730	4730	4730	4730	1
330	20231124	140300	762310475	4730	4730	4730	4730	48
331	20231124	140200	762083435	4745	4745	4745	4745	1
332	20231124	140100	762078690	4730	4730	4730	4730	260
333	20231124	140000	760848890	4730	4730	4730	4730	0
334	20231124	135900	760848890	4730	4730	4730	4730	8
335	20231124	135800	760811050	4750	4750	4750	4750	0
336	20231124	135700	760811050	4750	4740	4750	4740	1280
337	20231124	135600	754735010	4730	4730	4730	4730	0
338	20231124	135500	754735010	4730	4730	4730	4730	0
339	20231124	135400	754735010	4730	4730	4730	4730	0
340	20231124	135300	754735010	4730	4730	4730	4730	3
341	20231124	135200	754720820	4730	4730	4730	4730	139
342	20231124	135100	754063350	4730	4730	4730	4730	9
343	20231124	135000	754020780	4730	4730	4730	4730	0
344	20231124	134900	754020780	4730	4730	4730	4730	19
345	20231124	134800	753930910	4730	4735	4735	4730	116
346	20231124	134700	753381890	4740	4740	4740	4740	100
347	20231124	134600	752907890	4740	4740	4740	4740	0
348	20231124	134500	752907890	4740	4740	4740	4740	117
349	20231124	134400	752353310	4740	4740	4740	4740	0
350	20231124	134300	752353310	4740	4740	4740	4740	0
351	20231124	134200	752353310	4740	4740	4740	4740	11
352	20231124	134100	752301170	4740	4740	4740	4740	151
353	20231124	134000	751585430	4745	4745	4745	4745	0
354	20231124	133900	751585430	4745	4745	4745	4745	0
355	20231124	133800	751585430	4745	4745	4745	4745	0
356	20231124	133700	751585430	4745	4745	4745	4745	5
357	20231124	133600	751561705	4745	4745	4745	4745	120
358	20231124	133500	750992305	4745	4740	4745	4740	1498
359	20231124	133400	743889050	4730	4730	4730	4730	0
360	20231124	133300	743889050	4730	4735	4735	4730	52
361	20231124	133200	743643085	4740	4740	4740	4740	0
362	20231124	133100	743643085	4740	4740	4740	4740	0
363	20231124	133000	743643085	4740	4740	4740	4740	0
364	20231124	132900	743643085	4740	4740	4740	4740	0
365	20231124	132800	743643085	4740	4740	4740	4740	0
366	20231124	132700	743643085	4740	4740	4740	4740	0
367	20231124	132600	743643085	4740	4740	4740	4740	0
368	20231124	132500	743643085	4740	4740	4740	4740	0
369	20231124	132400	743643085	4740	4740	4740	4740	1
370	20231124	132300	743638345	4735	4730	4735	4730	3166
371	20231124	132200	728663155	4730	4730	4730	4730	144
372	20231124	132100	727982035	4735	4735	4735	4735	0
373	20231124	132000	727982035	4735	4735	4735	4735	0
374	20231124	131900	727982035	4735	4735	4735	4735	0
375	20231124	131800	727982035	4735	4735	4735	4735	130
376	20231124	131700	727366485	4735	4735	4735	4735	379
377	20231124	131600	725571920	4740	4740	4740	4740	0
378	20231124	131500	725571920	4740	4740	4740	4740	552
379	20231124	131400	722955440	4740	4740	4740	4740	41
380	20231124	131300	722761100	4740	4740	4740	4740	408
381	20231124	131200	720827180	4740	4740	4740	4740	0
382	20231124	131100	720827180	4740	4740	4740	4740	0
383	20231124	131000	720827180	4740	4740	4740	4740	0
384	20231124	130900	720827180	4740	4740	4740	4740	195
385	20231124	130800	719902880	4735	4735	4735	4735	8
386	20231124	130700	719865000	4735	4735	4735	4735	0
387	20231124	130600	719865000	4735	4735	4735	4735	0
388	20231124	130500	719865000	4735	4735	4735	4735	0
389	20231124	130400	719865000	4735	4735	4735	4735	0
390	20231124	130300	719865000	4735	4725	4735	4725	55
391	20231124	130200	719605065	4730	4730	4730	4730	0
392	20231124	130100	719605065	4730	4730	4730	4730	0
393	20231124	130000	719605065	4730	4730	4730	4730	0
394	20231124	125900	719605065	4730	4730	4730	4730	200
395	20231124	125800	718659065	4725	4725	4725	4725	0
396	20231124	125700	718659065	4725	4730	4730	4725	1582
397	20231124	125600	711181450	4745	4745	4745	4745	0
398	20231124	125500	711181450	4745	4745	4745	4745	0
399	20231124	125400	711181450	4745	4745	4745	4745	0
400	20231124	125300	711181450	4745	4745	4745	4745	0
401	20231124	125200	711181450	4745	4745	4745	4745	0
402	20231124	125100	711181450	4745	4745	4745	4745	422
403	20231124	125000	709179060	4730	4730	4730	4730	422
404	20231124	124900	707183000	4730	4740	4745	4730	296
405	20231124	124800	705778565	4730	4730	4730	4730	49
406	20231124	124700	705546795	4730	4730	4730	4730	49
407	20231124	124600	705315025	4730	4730	4730	4730	3
408	20231124	124500	705300835	4730	4730	4730	4730	53
409	20231124	124400	705050145	4730	4730	4730	4730	0
410	20231124	124300	705050145	4730	4735	4735	4730	1970
411	20231124	124200	695731420	4735	4735	4735	4735	0
412	20231124	124100	695731420	4735	4735	4735	4735	3379
413	20231124	124000	679731855	4735	4740	4740	4735	155
414	20231124	123900	678997260	4740	4740	4740	4740	0
415	20231124	123800	678997260	4740	4740	4740	4740	0
416	20231124	123700	678997260	4740	4740	4740	4740	0
417	20231124	123600	678997260	4740	4740	4740	4740	214
418	20231124	123500	677982900	4745	4745	4745	4745	0
419	20231124	123400	677982900	4745	4735	4745	4735	508
420	20231124	123300	675575020	4735	4735	4735	4735	71
421	20231124	123200	675238835	4735	4735	4735	4735	6
422	20231124	123100	675210425	4740	4740	4740	4740	15
423	20231124	123000	675139325	4740	4740	4740	4735	482
424	20231124	122900	672854655	4750	4750	4750	4750	0
425	20231124	122800	672854655	4750	4750	4750	4750	0
426	20231124	122700	672854655	4750	4750	4750	4750	0
427	20231124	122600	672854655	4750	4740	4750	4740	30
428	20231124	122500	672712355	4740	4740	4740	4740	3
429	20231124	122400	672698135	4740	4740	4740	4740	0
430	20231124	122300	672698135	4740	4740	4740	4740	0
431	20231124	122200	672698135	4740	4740	4740	4740	0
432	20231124	122100	672698135	4740	4740	4740	4740	7
433	20231124	122000	672664955	4740	4740	4740	4740	20
434	20231124	121900	672570155	4735	4735	4735	4735	0
435	20231124	121800	672570155	4735	4735	4735	4735	68
436	20231124	121700	672248175	4750	4750	4750	4750	1000
437	20231124	121600	667498175	4750	4735	4750	4735	4
438	20231124	121500	667479220	4735	4740	4740	4735	105
439	20231124	121400	666982025	4740	4740	4740	4740	0
440	20231124	121300	666982025	4740	4740	4740	4740	235
441	20231124	121200	665868125	4740	4740	4740	4740	0
442	20231124	121100	665868125	4740	4745	4745	4740	209
443	20231124	121000	664877235	4750	4745	4750	4745	4
444	20231124	120900	664858250	4745	4745	4745	4745	0
445	20231124	120800	664858250	4745	4745	4745	4745	1
446	20231124	120700	664853505	4740	4740	4740	4740	0
447	20231124	120600	664853505	4740	4740	4740	4740	0
448	20231124	120500	664853505	4740	4740	4740	4740	218
449	20231124	120400	663820185	4740	4740	4740	4740	0
450	20231124	120300	663820185	4740	4740	4740	4740	49
451	20231124	120200	663587925	4740	4740	4740	4740	82
452	20231124	120100	663199245	4750	4750	4750	4750	120
453	20231124	120000	662629245	4750	4750	4750	4750	50
454	20231124	115900	662391745	4750	4750	4750	4750	31
455	20231124	115800	662244495	4735	4740	4740	4735	153
456	20231124	115700	661519290	4735	4740	4740	4735	20
457	20231124	115600	661424515	4740	4740	4740	4740	38
458	20231124	115500	661244395	4740	4740	4740	4740	78
459	20231124	115400	660874675	4740	4740	4740	4740	29
460	20231124	115300	660737215	4740	4745	4745	4740	1719
461	20231124	115200	652588645	4755	4755	4755	4755	0
462	20231124	115100	652588645	4755	4755	4755	4755	0
463	20231124	115000	652588645	4755	4755	4755	4755	4
464	20231124	114900	652569625	4755	4745	4755	4745	326
465	20231124	114800	651022495	4745	4745	4745	4745	49
466	20231124	114700	650789990	4755	4755	4755	4755	0
467	20231124	114600	650789990	4755	4750	4755	4745	276
468	20231124	114500	649477750	4755	4755	4755	4755	147
469	20231124	114400	648778765	4755	4750	4755	4745	35
470	20231124	114300	648612510	4750	4750	4750	4750	16
471	20231124	114200	648536510	4750	4750	4750	4750	300
472	20231124	114100	647111510	4750	4750	4750	4750	0
473	20231124	114000	647111510	4750	4750	4750	4750	0
474	20231124	113900	647111510	4750	4750	4750	4750	131
475	20231124	113800	646489260	4740	4740	4740	4740	39
476	20231124	113700	646304400	4740	4740	4740	4740	117
477	20231124	113600	645749820	4740	4740	4740	4740	3
478	20231124	113500	645735600	4735	4735	4735	4735	0
479	20231124	113400	645735600	4735	4750	4750	4735	361
480	20231124	113300	644024450	4740	4740	4740	4740	49
481	20231124	113200	643792190	4740	4740	4740	4740	183
482	20231124	113100	642924770	4740	4740	4740	4740	1
483	20231124	113000	642920030	4740	4745	4745	4740	100
484	20231124	112900	642445885	4745	4745	4745	4745	3
485	20231124	112800	642431650	4750	4750	4750	4750	0
486	20231124	112700	642431650	4750	4750	4750	4750	0
487	20231124	112600	642431650	4750	4750	4750	4750	210
488	20231124	112500	641434150	4745	4745	4745	4745	80
489	20231124	112400	641054550	4745	4745	4745	4745	3
490	20231124	112300	641040315	4745	4745	4745	4745	0
491	20231124	112200	641040315	4745	4745	4745	4745	163
492	20231124	112100	640266880	4745	4745	4745	4745	0
493	20231124	112000	640266880	4745	4745	4745	4745	40
494	20231124	111900	640077080	4745	4745	4745	4745	4
495	20231124	111800	640058100	4750	4750	4750	4745	59
496	20231124	111700	639778050	4750	4750	4750	4750	1
497	20231124	111600	639773300	4745	4745	4745	4745	73
498	20231124	111500	639426915	4745	4745	4745	4740	1069
499	20231124	111400	634359510	4745	4745	4745	4740	14
500	20231124	111300	634293095	4745	4745	4745	4745	15
501	20231124	111200	634221920	4745	4745	4745	4745	30
502	20231124	111100	634079570	4745	4745	4745	4745	0
503	20231124	111000	634079570	4745	4745	4745	4745	18
504	20231124	110900	633994160	4755	4750	4755	4745	150
505	20231124	110800	633281400	4740	4740	4740	4740	0
506	20231124	110700	633281400	4740	4740	4740	4740	0
507	20231124	110600	633281400	4740	4740	4740	4740	3
508	20231124	110500	633267180	4740	4740	4740	4740	80
509	20231124	110400	632887980	4745	4745	4745	4745	604
510	20231124	110300	630022000	4740	4740	4740	4740	49
511	20231124	110200	629789740	4745	4745	4755	4745	310
512	20231124	110100	628318740	4755	4745	4755	4745	220
513	20231124	110000	627272740	4745	4745	4745	4745	303
514	20231124	105900	625835005	4745	4745	4745	4745	58
515	20231124	105800	625559795	4740	4750	4750	4740	1132
516	20231124	105700	620187805	4750	4750	4750	4750	50
517	20231124	105600	619950305	4755	4760	4760	4755	285
518	20231124	105500	618594885	4765	4765	4765	4765	6
519	20231124	105400	618566295	4760	4760	4760	4760	0
520	20231124	105300	618566295	4760	4760	4760	4760	100
521	20231124	105200	618090295	4765	4770	4770	4760	1284
522	20231124	105100	611970320	4770	4765	4770	4760	734
523	20231124	105000	608470430	4760	4765	4765	4760	49
524	20231124	104900	608236950	4760	4760	4760	4760	29
525	20231124	104800	608098910	4760	4760	4760	4750	138
526	20231124	104700	607442565	4750	4755	4755	4750	50
527	20231124	104600	607205060	4750	4750	4750	4750	1
528	20231124	104500	607200310	4750	4750	4750	4750	500
529	20231124	104400	604825310	4750	4750	4750	4750	3
530	20231124	104300	604811060	4760	4755	4760	4750	238
531	20231124	104200	603680320	4760	4760	4760	4760	11
532	20231124	104100	603627960	4760	4760	4760	4760	375
533	20231124	104000	601842960	4765	4775	4775	4765	1143
534	20231124	103900	596393335	4775	4775	4780	4775	115
535	20231124	103800	595844200	4780	4775	4780	4760	1309
536	20231124	103700	589587930	4760	4760	4770	4760	3139
537	20231124	103600	574624345	4755	4755	4755	4755	0
538	20231124	103500	574624345	4755	4750	4760	4750	2120
539	20231124	103400	564543865	4750	4750	4750	4750	1395
540	20231124	103300	557917615	4750	4750	4755	4750	471
541	20231124	103200	555679950	4755	4755	4755	4750	19
542	20231124	103100	555589655	4755	4755	4755	4755	12
543	20231124	103000	555532595	4760	4755	4760	4750	606
544	20231124	102900	552649690	4765	4765	4765	4765	0
545	20231124	102800	552649690	4765	4755	4765	4755	1223
546	20231124	102700	546832300	4755	4760	4760	4755	571
547	20231124	102600	544117120	4760	4755	4760	4755	275
548	20231124	102500	542808660	4760	4760	4760	4760	13
549	20231124	102400	542746780	4760	4750	4760	4750	416
550	20231124	102300	540767395	4730	4735	4735	4730	3
551	20231124	102200	540753200	4730	4730	4730	4730	906
552	20231124	102100	536467820	4750	4730	4755	4730	4
553	20231124	102000	536448835	4755	4730	4755	4730	312
554	20231124	101900	534972800	4730	4735	4745	4730	835
555	20231124	101800	531014135	4720	4730	4735	4720	621
556	20231124	101700	528079175	4715	4715	4715	4715	0
557	20231124	101600	528079175	4715	4720	4735	4715	362
558	20231124	101500	526372220	4720	4725	4725	4720	50
559	20231124	101400	526136215	4725	4735	4735	4705	4123
560	20231124	101300	506681775	4730	4750	4750	4730	784
561	20231124	101200	502971335	4745	4755	4755	4745	359
562	20231124	101100	501266150	4750	4775	4775	4750	3670
563	20231124	101000	483772765	4770	4815	4815	4770	7129
564	20231124	100900	449675140	4815	4735	4850	4730	35139
565	20231124	100800	281124655	4720	4725	4725	4720	60
566	20231124	100700	280841305	4725	4725	4725	4725	2
567	20231124	100600	280831855	4735	4735	4735	4735	0
568	20231124	100500	280831855	4735	4735	4735	4735	1
569	20231124	100400	280827120	4720	4720	4720	4720	4028
570	20231124	100300	261814960	4730	4735	4735	4730	1377
571	20231124	100200	255300365	4740	4740	4740	4740	2
572	20231124	100100	255290885	4740	4740	4740	4740	14
573	20231124	100000	255224525	4735	4735	4735	4735	0
574	20231124	095900	255224525	4735	4740	4740	4735	1662
575	20231124	095800	247350715	4740	4735	4740	4735	238
576	20231124	095700	246222645	4740	4740	4740	4740	0
577	20231124	095600	246222645	4740	4740	4740	4740	2067
578	20231124	095500	236425065	4740	4740	4740	4740	0
579	20231124	095400	236425065	4740	4735	4740	4730	375
580	20231124	095300	234650035	4735	4735	4735	4735	70
581	20231124	095200	234318585	4740	4740	4740	4740	2
582	20231124	095100	234309105	4735	4730	4735	4730	35
583	20231124	095000	234143385	4735	4730	4735	4730	110
584	20231124	094900	233622585	4730	4720	4730	4720	6
585	20231124	094800	233594255	4725	4725	4725	4725	0
586	20231124	094700	233594255	4725	4735	4735	4725	1090
587	20231124	094600	228443905	4740	4740	4740	4740	10
588	20231124	094500	228396505	4740	4740	4740	4740	0
589	20231124	094400	228396505	4740	4740	4740	4740	1
590	20231124	094300	228391765	4740	4740	4740	4740	0
591	20231124	094200	228391765	4740	4740	4740	4740	210
592	20231124	094100	227396365	4740	4725	4740	4725	530
593	20231124	094000	224885665	4745	4735	4745	4735	3000
594	20231124	093900	210653360	4725	4735	4735	4725	75
595	20231124	093800	210298285	4740	4730	4740	4725	626
596	20231124	093700	207336710	4725	4725	4725	4725	0
597	20231124	093600	207336710	4725	4725	4725	4725	1
598	20231124	093500	207331985	4745	4740	4745	4740	3006
599	20231124	093400	193070955	4740	4725	4740	4725	2778
600	20231124	093300	179921930	4725	4730	4730	4725	172
601	20231124	093200	179108620	4735	4715	4740	4715	2932
602	20231124	093100	165245780	4710	4710	4710	4710	431
603	20231124	093000	163215770	4710	4705	4710	4705	101
604	20231124	092900	162740560	4710	4710	4710	4710	21
605	20231124	092800	162641650	4710	4705	4715	4705	26
606	20231124	092700	162519105	4700	4710	4710	4700	501
607	20231124	092600	160163175	4710	4710	4710	4710	67
608	20231124	092500	159847605	4710	4720	4720	4710	401
609	20231124	092400	157958725	4720	4730	4730	4720	113
610	20231124	092300	157425165	4720	4700	4720	4700	1402
611	20231124	092200	150816125	4700	4700	4700	4700	144
612	20231124	092100	150139325	4705	4700	4705	4700	901
613	20231124	092000	145901160	4700	4715	4715	4700	61
614	20231124	091900	145614010	4715	4700	4715	4690	1532
615	20231124	091800	138417385	4720	4720	4720	4720	1
616	20231124	091700	138412665	4715	4715	4715	4715	0
617	20231124	091600	138412665	4715	4725	4725	4715	133
618	20231124	091500	137784900	4700	4700	4700	4700	278
619	20231124	091400	136478300	4710	4725	4725	4710	1305
620	20231124	091300	130321135	4725	4725	4725	4725	1280
621	20231124	091200	124273135	4725	4735	4735	4725	587
622	20231124	091100	121495160	4735	4730	4735	4730	1169
623	20231124	091000	115960285	4720	4715	4730	4715	630
624	20231124	090900	112987635	4715	4705	4715	4705	880
625	20231124	090800	108841220	4700	4710	4710	4700	650
626	20231124	090700	105782720	4715	4715	4715	4710	850
627	20231124	090600	101775790	4710	4670	4710	4670	832
628	20231124	090500	97865360	4670	4680	4680	4670	553
629	20231124	090400	95279675	4675	4685	4685	4670	809
630	20231124	090300	91496360	4715	4715	4715	4715	26
631	20231124	090200	91373770	4715	4690	4715	4655	3951
632	20231124	090100	72855310	4685	4720	4730	4680	5380
633	20231124	090000	47554895	4720	4720	4750	4715	6922