KissMeData/052020/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	193100	1415954420	8910	8910	8910	8910	7061
3	20231124	193000	1415954420	8910	8910	8910	8910	0
4	20231124	192900	1415954420	8910	8910	8910	8910	0
5	20231124	192800	1415954420	8910	8910	8910	8910	0
6	20231124	192700	1415954420	8910	8910	8910	8910	0
7	20231124	192600	1415954420	8910	8910	8910	8910	0
8	20231124	192500	1415954420	8910	8910	8910	8910	0
9	20231124	192400	1415954420	8910	8910	8910	8910	0
10	20231124	192300	1415954420	8910	8910	8910	8910	0
11	20231124	192200	1415954420	8910	8910	8910	8910	0
12	20231124	192100	1415954420	8910	8910	8910	8910	0
13	20231124	192000	1415954420	8910	8910	8910	8910	0
14	20231124	191900	1415954420	8910	8910	8910	8910	0
15	20231124	191800	1415954420	8910	8910	8910	8910	0
16	20231124	191700	1415954420	8910	8910	8910	8910	0
17	20231124	191600	1415954420	8910	8910	8910	8910	0
18	20231124	191500	1415954420	8910	8910	8910	8910	0
19	20231124	191400	1415954420	8910	8910	8910	8910	0
20	20231124	191300	1415954420	8910	8910	8910	8910	0
21	20231124	191200	1415954420	8910	8910	8910	8910	0
22	20231124	191100	1415954420	8910	8910	8910	8910	0
23	20231124	191000	1415954420	8910	8910	8910	8910	0
24	20231124	190900	1415954420	8910	8910	8910	8910	0
25	20231124	190800	1415954420	8910	8910	8910	8910	0
26	20231124	190700	1415954420	8910	8910	8910	8910	0
27	20231124	190600	1415954420	8910	8910	8910	8910	0
28	20231124	190500	1415954420	8910	8910	8910	8910	0
29	20231124	190400	1415954420	8910	8910	8910	8910	0
30	20231124	190300	1415954420	8910	8910	8910	8910	0
31	20231124	190200	1415954420	8910	8910	8910	8910	0
32	20231124	190100	1415954420	8910	8910	8910	8910	7061
33	20231124	190000	1415954420	8910	8910	8910	8910	0
34	20231124	185900	1415954420	8910	8910	8910	8910	0
35	20231124	185800	1415954420	8910	8910	8910	8910	0
36	20231124	185700	1415954420	8910	8910	8910	8910	0
37	20231124	185600	1415954420	8910	8910	8910	8910	0
38	20231124	185500	1415954420	8910	8910	8910	8910	0
39	20231124	185400	1415954420	8910	8910	8910	8910	0
40	20231124	185300	1415954420	8910	8910	8910	8910	0
41	20231124	185200	1415954420	8910	8910	8910	8910	0
42	20231124	185100	1415954420	8910	8910	8910	8910	0
43	20231124	185000	1415954420	8910	8910	8910	8910	0
44	20231124	184900	1415954420	8910	8910	8910	8910	0
45	20231124	184800	1415954420	8910	8910	8910	8910	0
46	20231124	184700	1415954420	8910	8910	8910	8910	0
47	20231124	184600	1415954420	8910	8910	8910	8910	0
48	20231124	184500	1415954420	8910	8910	8910	8910	0
49	20231124	184400	1415954420	8910	8910	8910	8910	0
50	20231124	184300	1415954420	8910	8910	8910	8910	0
51	20231124	184200	1415954420	8910	8910	8910	8910	0
52	20231124	184100	1415954420	8910	8910	8910	8910	0
53	20231124	184000	1415954420	8910	8910	8910	8910	0
54	20231124	183900	1415954420	8910	8910	8910	8910	0
55	20231124	183800	1415954420	8910	8910	8910	8910	0
56	20231124	183700	1415954420	8910	8910	8910	8910	0
57	20231124	183600	1415954420	8910	8910	8910	8910	0
58	20231124	183500	1415954420	8910	8910	8910	8910	0
59	20231124	183400	1415954420	8910	8910	8910	8910	0
60	20231124	183300	1415954420	8910	8910	8910	8910	0
61	20231124	183200	1415954420	8910	8910	8910	8910	0
62	20231124	183100	1415954420	8910	8910	8910	8910	7061
63	20231124	183000	1415954420	8910	8910	8910	8910	0
64	20231124	182900	1415954420	8910	8910	8910	8910	0
65	20231124	182800	1415954420	8910	8910	8910	8910	0
66	20231124	182700	1415954420	8910	8910	8910	8910	0
67	20231124	182600	1415954420	8910	8910	8910	8910	0
68	20231124	182500	1415954420	8910	8910	8910	8910	0
69	20231124	182400	1415954420	8910	8910	8910	8910	0
70	20231124	182300	1415954420	8910	8910	8910	8910	0
71	20231124	182200	1415954420	8910	8910	8910	8910	0
72	20231124	182100	1415954420	8910	8910	8910	8910	0
73	20231124	182000	1415954420	8910	8910	8910	8910	0
74	20231124	181900	1415954420	8910	8910	8910	8910	0
75	20231124	181800	1415954420	8910	8910	8910	8910	0
76	20231124	181700	1415954420	8910	8910	8910	8910	0
77	20231124	181600	1415954420	8910	8910	8910	8910	0
78	20231124	181500	1415954420	8910	8910	8910	8910	0
79	20231124	181400	1415954420	8910	8910	8910	8910	0
80	20231124	181300	1415954420	8910	8910	8910	8910	0
81	20231124	181200	1415954420	8910	8910	8910	8910	0
82	20231124	181100	1415954420	8910	8910	8910	8910	0
83	20231124	181000	1415954420	8910	8910	8910	8910	0
84	20231124	180900	1415954420	8910	8910	8910	8910	0
85	20231124	180800	1415954420	8910	8910	8910	8910	0
86	20231124	180700	1415954420	8910	8910	8910	8910	0
87	20231124	180600	1415954420	8910	8910	8910	8910	0
88	20231124	180500	1415954420	8910	8910	8910	8910	0
89	20231124	180400	1415954420	8910	8910	8910	8910	0
90	20231124	180300	1415954420	8910	8910	8910	8910	0
91	20231124	180200	1415954420	8910	8910	8910	8910	0
92	20231124	180100	1415954420	8910	8910	8910	8910	7061
93	20231124	180000	1415954420	8910	8910	8910	8910	0
94	20231124	175900	1415954420	8910	8910	8910	8910	0
95	20231124	175800	1415954420	8910	8910	8910	8910	0
96	20231124	175700	1415954420	8910	8910	8910	8910	0
97	20231124	175600	1415954420	8910	8910	8910	8910	0
98	20231124	175500	1415954420	8910	8910	8910	8910	0
99	20231124	175400	1415954420	8910	8910	8910	8910	0
100	20231124	175300	1415954420	8910	8910	8910	8910	0
101	20231124	175200	1415954420	8910	8910	8910	8910	0
102	20231124	175100	1415954420	8910	8910	8910	8910	0
103	20231124	175000	1415954420	8910	8910	8910	8910	0
104	20231124	174900	1415954420	8910	8910	8910	8910	0
105	20231124	174800	1415954420	8910	8910	8910	8910	0
106	20231124	174700	1415954420	8910	8910	8910	8910	0
107	20231124	174600	1415954420	8910	8910	8910	8910	0
108	20231124	174500	1415954420	8910	8910	8910	8910	0
109	20231124	174400	1415954420	8910	8910	8910	8910	0
110	20231124	174300	1415954420	8910	8910	8910	8910	0
111	20231124	174200	1415954420	8910	8910	8910	8910	0
112	20231124	174100	1415954420	8910	8910	8910	8910	0
113	20231124	174000	1415954420	8910	8910	8910	8910	0
114	20231124	173900	1415954420	8910	8910	8910	8910	0
115	20231124	173800	1415954420	8910	8910	8910	8910	0
116	20231124	173700	1415954420	8910	8910	8910	8910	0
117	20231124	173600	1415954420	8910	8910	8910	8910	0
118	20231124	173500	1415954420	8910	8910	8910	8910	0
119	20231124	173400	1415954420	8910	8910	8910	8910	0
120	20231124	173300	1415954420	8910	8910	8910	8910	0
121	20231124	173200	1415954420	8910	8910	8910	8910	0
122	20231124	173100	1415954420	8910	8910	8910	8910	7061
123	20231124	173000	1415954420	8910	8910	8910	8910	0
124	20231124	172900	1415954420	8910	8910	8910	8910	0
125	20231124	172800	1415954420	8910	8910	8910	8910	0
126	20231124	172700	1415954420	8910	8910	8910	8910	0
127	20231124	172600	1415954420	8910	8910	8910	8910	0
128	20231124	172500	1415954420	8910	8910	8910	8910	0
129	20231124	172400	1415954420	8910	8910	8910	8910	0
130	20231124	172300	1415954420	8910	8910	8910	8910	0
131	20231124	172200	1415954420	8910	8910	8910	8910	0
132	20231124	172100	1415954420	8910	8910	8910	8910	0
133	20231124	172000	1415954420	8910	8910	8910	8910	0
134	20231124	171900	1415954420	8910	8910	8910	8910	0
135	20231124	171800	1415954420	8910	8910	8910	8910	0
136	20231124	171700	1415954420	8910	8910	8910	8910	0
137	20231124	171600	1415954420	8910	8910	8910	8910	0
138	20231124	171500	1415954420	8910	8910	8910	8910	0
139	20231124	171400	1415954420	8910	8910	8910	8910	0
140	20231124	171300	1415954420	8910	8910	8910	8910	0
141	20231124	171200	1415954420	8910	8910	8910	8910	0
142	20231124	171100	1415954420	8910	8910	8910	8910	0
143	20231124	171000	1415954420	8910	8910	8910	8910	0
144	20231124	170900	1415954420	8910	8910	8910	8910	0
145	20231124	170800	1415954420	8910	8910	8910	8910	0
146	20231124	170700	1415954420	8910	8910	8910	8910	0
147	20231124	170600	1415954420	8910	8910	8910	8910	0
148	20231124	170500	1415954420	8910	8910	8910	8910	0
149	20231124	170400	1415954420	8910	8910	8910	8910	0
150	20231124	170300	1415954420	8910	8910	8910	8910	0
151	20231124	170200	1415954420	8910	8910	8910	8910	0
152	20231124	170100	1415954420	8910	8910	8910	8910	7061
153	20231124	170000	1415954420	8910	8910	8910	8910	0
154	20231124	165900	1415954420	8910	8910	8910	8910	0
155	20231124	165800	1415954420	8910	8910	8910	8910	0
156	20231124	165700	1415954420	8910	8910	8910	8910	0
157	20231124	165600	1415954420	8910	8910	8910	8910	0
158	20231124	165500	1415954420	8910	8910	8910	8910	0
159	20231124	165400	1415954420	8910	8910	8910	8910	0
160	20231124	165300	1415954420	8910	8910	8910	8910	0
161	20231124	165200	1415954420	8910	8910	8910	8910	0
162	20231124	165100	1415954420	8910	8910	8910	8910	0
163	20231124	165000	1415954420	8910	8910	8910	8910	0
164	20231124	164900	1415954420	8910	8910	8910	8910	0
165	20231124	164800	1415954420	8910	8910	8910	8910	0
166	20231124	164700	1415954420	8910	8910	8910	8910	0
167	20231124	164600	1415954420	8910	8910	8910	8910	0
168	20231124	164500	1415954420	8910	8910	8910	8910	0
169	20231124	164400	1415954420	8910	8910	8910	8910	0
170	20231124	164300	1415954420	8910	8910	8910	8910	0
171	20231124	164200	1415954420	8910	8910	8910	8910	0
172	20231124	164100	1415954420	8910	8910	8910	8910	0
173	20231124	164000	1415954420	8910	8910	8910	8910	0
174	20231124	163900	1415954420	8910	8910	8910	8910	0
175	20231124	163800	1415954420	8910	8910	8910	8910	0
176	20231124	163700	1415954420	8910	8910	8910	8910	0
177	20231124	163600	1415954420	8910	8910	8910	8910	0
178	20231124	163500	1415954420	8910	8910	8910	8910	0
179	20231124	163400	1415954420	8910	8910	8910	8910	0
180	20231124	163300	1415954420	8910	8910	8910	8910	0
181	20231124	163200	1415954420	8910	8910	8910	8910	0
182	20231124	163100	1415954420	8910	8910	8910	8910	7061
183	20231124	163000	1415954420	8910	8910	8910	8910	0
184	20231124	162900	1415954420	8910	8910	8910	8910	0
185	20231124	162800	1415954420	8910	8910	8910	8910	0
186	20231124	162700	1415954420	8910	8910	8910	8910	0
187	20231124	162600	1415954420	8910	8910	8910	8910	0
188	20231124	162500	1415954420	8910	8910	8910	8910	0
189	20231124	162400	1415954420	8910	8910	8910	8910	0
190	20231124	162300	1415954420	8910	8910	8910	8910	0
191	20231124	162200	1415954420	8910	8910	8910	8910	0
192	20231124	162100	1415954420	8910	8910	8910	8910	0
193	20231124	162000	1415954420	8910	8910	8910	8910	0
194	20231124	161900	1415954420	8910	8910	8910	8910	0
195	20231124	161800	1415954420	8910	8910	8910	8910	0
196	20231124	161700	1415954420	8910	8910	8910	8910	0
197	20231124	161600	1415954420	8910	8910	8910	8910	0
198	20231124	161500	1415954420	8910	8910	8910	8910	0
199	20231124	161400	1415954420	8910	8910	8910	8910	0
200	20231124	161300	1415954420	8910	8910	8910	8910	0
201	20231124	161200	1415954420	8910	8910	8910	8910	0
202	20231124	161100	1415954420	8910	8910	8910	8910	0
203	20231124	161000	1415954420	8910	8910	8910	8910	0
204	20231124	160900	1415954420	8910	8910	8910	8910	0
205	20231124	160800	1415954420	8910	8910	8910	8910	0
206	20231124	160700	1415954420	8910	8910	8910	8910	0
207	20231124	160600	1415954420	8910	8910	8910	8910	0
208	20231124	160500	1415954420	8910	8910	8910	8910	0
209	20231124	160400	1415954420	8910	8910	8910	8910	0
210	20231124	160300	1415954420	8910	8910	8910	8910	0
211	20231124	160200	1415954420	8910	8910	8910	8910	0
212	20231124	160100	1415954420	8910	8910	8910	8910	7061
213	20231124	160000	1415954420	8910	8910	8910	8910	0
214	20231124	155900	1415954420	8910	8910	8910	8910	0
215	20231124	155800	1415954420	8910	8910	8910	8910	0
216	20231124	155700	1415954420	8910	8910	8910	8910	0
217	20231124	155600	1415954420	8910	8910	8910	8910	0
218	20231124	155500	1415954420	8910	8910	8910	8910	0
219	20231124	155400	1415954420	8910	8910	8910	8910	0
220	20231124	155300	1415954420	8910	8910	8910	8910	0
221	20231124	155200	1415954420	8910	8910	8910	8910	0
222	20231124	155100	1415954420	8910	8910	8910	8910	0
223	20231124	155000	1415954420	8910	8910	8910	8910	0
224	20231124	154900	1415954420	8910	8910	8910	8910	0
225	20231124	154800	1415954420	8910	8910	8910	8910	0
226	20231124	154700	1415954420	8910	8910	8910	8910	0
227	20231124	154600	1415954420	8910	8910	8910	8910	0
228	20231124	154500	1415954420	8910	8910	8910	8910	0
229	20231124	154400	1415954420	8910	8910	8910	8910	0
230	20231124	154300	1415954420	8910	8910	8910	8910	0
231	20231124	154200	1415954420	8910	8910	8910	8910	0
232	20231124	154100	1415954420	8910	8910	8910	8910	0
233	20231124	154000	1415954420	8910	8910	8910	8910	0
234	20231124	153900	1415954420	8910	8910	8910	8910	0
235	20231124	153800	1415954420	8910	8910	8910	8910	0
236	20231124	153700	1415954420	8910	8910	8910	8910	0
237	20231124	153600	1415954420	8910	8910	8910	8910	0
238	20231124	153500	1415954420	8910	8910	8910	8910	0
239	20231124	153400	1415954420	8910	8910	8910	8910	0
240	20231124	153300	1415954420	8910	8910	8910	8910	0
241	20231124	153200	1415954420	8910	8910	8910	8910	0
242	20231124	153100	1415954420	8910	8910	8910	8910	7061
243	20231124	153000	1415954420	8910	8910	8910	8910	7061
244	20231124	152900	1353040910	8910	8910	8910	8910	0
245	20231124	152800	1353040910	8910	8910	8910	8910	0
246	20231124	152700	1353040910	8910	8910	8910	8910	0
247	20231124	152600	1353040910	8910	8910	8910	8910	0
248	20231124	152500	1353040910	8910	8910	8910	8910	0
249	20231124	152400	1353040910	8910	8910	8910	8910	0
250	20231124	152300	1353040910	8910	8910	8910	8910	0
251	20231124	152200	1353040910	8910	8910	8910	8910	0
252	20231124	152100	1353040910	8910	8910	8910	8910	0
253	20231124	152000	1353040910	8910	8910	8910	8910	0
254	20231124	151900	1353040910	8910	8860	8910	8850	3402
255	20231124	151800	1322800530	8860	8870	8870	8860	160
256	20231124	151700	1321382740	8870	8870	8870	8870	10
257	20231124	151600	1321294040	8870	8870	8870	8850	2369
258	20231124	151500	1300316870	8860	8870	8870	8860	54
259	20231124	151400	1299838350	8860	8860	8860	8860	10
260	20231124	151300	1299749750	8860	8860	8860	8860	101
261	20231124	151200	1298854890	8860	8860	8870	8860	1806
262	20231124	151100	1282849370	8870	8870	8870	8870	11
263	20231124	151000	1282751800	8870	8870	8870	8870	84
264	20231124	150900	1282006720	8860	8870	8870	8860	82
265	20231124	150800	1281279830	8870	8870	8870	8870	110
266	20231124	150700	1280304130	8870	8870	8870	8870	152
267	20231124	150600	1278955890	8870	8870	8870	8870	118
268	20231124	150500	1277909230	8870	8880	8880	8870	280
269	20231124	150400	1275424550	8860	8890	8890	8860	564
270	20231124	150300	1270422550	8880	8900	8900	8880	4
271	20231124	150200	1270386970	8900	8900	8900	8900	20
272	20231124	150100	1270208970	8880	8900	8900	8880	1228
273	20231124	150000	1259299070	8900	8890	8900	8890	112
274	20231124	145900	1258302370	8910	8910	8910	8910	0
275	20231124	145800	1258302370	8910	8910	8910	8910	1
276	20231124	145700	1258293460	8910	8910	8910	8910	72
277	20231124	145600	1257651940	8910	8910	8910	8910	66
278	20231124	145500	1257063880	8880	8900	8910	8880	88
279	20231124	145400	1256280110	8900	8900	8900	8900	227
280	20231124	145300	1254259810	8900	8900	8900	8900	82
281	20231124	145200	1253530010	8880	8900	8900	8880	136
282	20231124	145100	1252319670	8900	8900	8900	8870	236
283	20231124	145000	1250219760	8900	8880	8900	8870	282
284	20231124	144900	1247712220	8880	8870	8880	8870	628
285	20231124	144800	1242138790	8870	8870	8870	8870	30
286	20231124	144700	1241872690	8870	8870	8870	8870	0
287	20231124	144600	1241872690	8870	8880	8880	8870	665
288	20231124	144500	1235967580	8880	8880	8880	8880	0
289	20231124	144400	1235967580	8880	8880	8880	8880	275
290	20231124	144300	1233525580	8880	8890	8890	8880	93
291	20231124	144200	1232698860	8890	8890	8890	8890	0
292	20231124	144100	1232698860	8890	8890	8890	8890	112
293	20231124	144000	1231703180	8880	8880	8880	8880	52
294	20231124	143900	1231241420	8880	8880	8880	8880	20
295	20231124	143800	1231063820	8880	8880	8880	8880	2
296	20231124	143700	1231046060	8880	8880	8880	8880	98
297	20231124	143600	1230175820	8870	8870	8870	8870	0
298	20231124	143500	1230175820	8870	8880	8880	8870	101
299	20231124	143400	1229278980	8870	8870	8870	8870	0
300	20231124	143300	1229278980	8870	8870	8870	8870	79
301	20231124	143200	1228578250	8870	8870	8870	8870	40
302	20231124	143100	1228223450	8870	8870	8870	8870	22
303	20231124	143000	1228028310	8870	8880	8880	8860	320
304	20231124	142900	1225189920	8880	8880	8880	8880	57
305	20231124	142800	1224683760	8870	8870	8870	8870	0
306	20231124	142700	1224683760	8870	8880	8880	8870	193
307	20231124	142600	1222969990	8880	8880	8880	8880	107
308	20231124	142500	1222019830	8870	8870	8880	8850	302
309	20231124	142400	1219340330	8870	8870	8870	8870	0
310	20231124	142300	1219340330	8870	8870	8870	8850	371
311	20231124	142200	1216051920	8870	8860	8870	8860	12
312	20231124	142100	1215945580	8870	8870	8870	8870	13
313	20231124	142000	1215830270	8870	8870	8870	8870	12
314	20231124	141900	1215723830	8870	8870	8870	8870	27
315	20231124	141800	1215484340	8870	8850	8870	8850	56
316	20231124	141700	1214988520	8850	8850	8870	8850	128
317	20231124	141600	1213855700	8850	8850	8850	8850	100
318	20231124	141500	1212970700	8840	8850	8850	8840	174
319	20231124	141400	1211430840	8840	8850	8850	8830	2019
320	20231124	141300	1193582800	8850	8850	8850	8850	1
321	20231124	141200	1193573950	8850	8840	8850	8840	42
322	20231124	141100	1193202620	8840	8840	8840	8840	392
323	20231124	141000	1189737340	8850	8840	8850	8840	239
324	20231124	140900	1187623300	8850	8850	8850	8850	5
325	20231124	140800	1187579050	8850	8840	8850	8840	210
326	20231124	140700	1185721830	8840	8840	8840	8830	626
327	20231124	140600	1180189400	8840	8840	8840	8840	24
328	20231124	140500	1179977240	8830	8830	8830	8830	100
329	20231124	140400	1179094240	8830	8830	8830	8830	0
330	20231124	140300	1179094240	8830	8830	8830	8830	79
331	20231124	140200	1178396670	8830	8840	8840	8830	133
332	20231124	140100	1177221950	8830	8830	8830	8830	0
333	20231124	140000	1177221950	8830	8830	8830	8830	25
334	20231124	135900	1177001200	8830	8830	8830	8830	100
335	20231124	135800	1176118200	8830	8840	8840	8830	401
336	20231124	135700	1172577180	8840	8840	8840	8840	102
337	20231124	135600	1171675500	8840	8840	8840	8840	0
338	20231124	135500	1171675500	8840	8840	8840	8840	106
339	20231124	135400	1170738460	8850	8820	8850	8820	411
340	20231124	135300	1167106870	8820	8830	8830	8820	4298
341	20231124	135200	1129172140	8840	8840	8840	8830	54
342	20231124	135100	1128694800	8840	8840	8840	8840	1
343	20231124	135000	1128685960	8840	8840	8840	8830	1288
344	20231124	134900	1117300710	8840	8840	8840	8840	136
345	20231124	134800	1116098470	8840	8840	8840	8840	10
346	20231124	134700	1116010070	8850	8850	8850	8850	41
347	20231124	134600	1115647220	8850	8850	8850	8850	87
348	20231124	134500	1114877270	8840	8840	8850	8840	46
349	20231124	134400	1114470300	8840	8850	8850	8840	185
350	20231124	134300	1112833240	8850	8850	8850	8850	17
351	20231124	134200	1112682790	8850	8850	8850	8850	742
352	20231124	134100	1106116090	8860	8860	8860	8860	102
353	20231124	134000	1105212370	8860	8860	8860	8860	10
354	20231124	133900	1105123770	8860	8860	8860	8860	0
355	20231124	133800	1105123770	8860	8850	8860	8850	40
356	20231124	133700	1104769420	8850	8850	8850	8850	5
357	20231124	133600	1104725170	8850	8850	8850	8850	102
358	20231124	133500	1103822470	8850	8850	8850	8850	0
359	20231124	133400	1103822470	8850	8840	8850	8840	233
360	20231124	133300	1101760750	8840	8840	8840	8840	368
361	20231124	133200	1098507630	8840	8850	8850	8840	672
362	20231124	133100	1092563560	8850	8850	8860	8850	1189
363	20231124	133000	1082039460	8850	8850	8850	8850	2
364	20231124	132900	1082021760	8850	8850	8850	8850	70
365	20231124	132800	1081402260	8850	8850	8850	8850	0
366	20231124	132700	1081402260	8850	8860	8860	8850	14
367	20231124	132600	1081278260	8860	8850	8860	8850	88
368	20231124	132500	1080499360	8850	8850	8850	8850	28
369	20231124	132400	1080251560	8850	8860	8860	8850	751
370	20231124	132300	1073597970	8860	8880	8880	8860	30
371	20231124	132200	1073332050	8860	8870	8870	8860	644
372	20231124	132100	1067619820	8870	8870	8870	8870	5
373	20231124	132000	1067575470	8870	8870	8870	8870	22
374	20231124	131900	1067380330	8870	8870	8870	8870	68
375	20231124	131800	1066777170	8870	8870	8880	8870	542
376	20231124	131700	1061969620	8880	8880	8880	8880	390
377	20231124	131600	1058506420	8890	8890	8890	8890	1
378	20231124	131500	1058497530	8880	8880	8880	8880	0
379	20231124	131400	1058497530	8880	8880	8880	8880	0
380	20231124	131300	1058497530	8880	8880	8880	8880	20
381	20231124	131200	1058319930	8880	8880	8880	8880	0
382	20231124	131100	1058319930	8880	8880	8880	8880	0
383	20231124	131000	1058319930	8880	8880	8880	8880	0
384	20231124	130900	1058319930	8880	8870	8880	8870	7
385	20231124	130800	1058257820	8870	8870	8870	8870	15
386	20231124	130700	1058124770	8880	8880	8880	8880	0
387	20231124	130600	1058124770	8880	8890	8890	8880	22
388	20231124	130500	1057929200	8890	8890	8890	8890	0
389	20231124	130400	1057929200	8890	8870	8890	8870	136
390	20231124	130300	1056722580	8900	8870	8900	8870	58
391	20231124	130200	1056207950	8870	8870	8870	8870	115
392	20231124	130100	1055187900	8870	8870	8870	8870	0
393	20231124	130000	1055187900	8870	8870	8870	8870	5
394	20231124	125900	1055143550	8870	8870	8870	8870	0
395	20231124	125800	1055143550	8870	8870	8870	8870	12
396	20231124	125700	1055037110	8870	8870	8870	8870	0
397	20231124	125600	1055037110	8870	8870	8870	8870	10
398	20231124	125500	1054948410	8870	8890	8890	8870	175
399	20231124	125400	1053393060	8860	8880	8880	8860	1116
400	20231124	125300	1043499310	8880	8880	8880	8880	19
401	20231124	125200	1043330590	8850	8850	8850	8850	0
402	20231124	125100	1043330590	8850	8890	8890	8850	1020
403	20231124	125000	1034300880	8890	8880	8890	8880	59
404	20231124	124900	1033776650	8880	8880	8880	8880	496
405	20231124	124800	1029372170	8890	8890	8890	8890	139
406	20231124	124700	1028136460	8890	8890	8890	8890	0
407	20231124	124600	1028136460	8890	8890	8890	8890	50
408	20231124	124500	1027691960	8890	8860	8890	8860	11
409	20231124	124400	1027594470	8870	8850	8870	8850	28
410	20231124	124300	1027346470	8850	8850	8850	8850	136
411	20231124	124200	1026142870	8860	8850	8860	8850	1206
412	20231124	124100	1015466770	8850	8860	8860	8850	7
413	20231124	124000	1015404770	8860	8860	8860	8860	322
414	20231124	123900	1012551850	8870	8870	8870	8870	0
415	20231124	123800	1012551850	8870	8880	8880	8870	95
416	20231124	123700	1011708730	8860	8870	8880	8860	137
417	20231124	123600	1010494570	8860	8860	8860	8860	20
418	20231124	123500	1010317370	8860	8860	8860	8860	24
419	20231124	123400	1010104730	8860	8860	8870	8860	73
420	20231124	123300	1009457940	8880	8880	8880	8860	307
421	20231124	123200	1006733460	8870	8870	8870	8870	0
422	20231124	123100	1006733460	8870	8860	8870	8860	104
423	20231124	123000	1005811970	8850	8850	8850	8850	0
424	20231124	122900	1005811970	8850	8850	8850	8850	0
425	20231124	122800	1005811970	8850	8840	8850	8840	223
426	20231124	122700	1003838650	8840	8830	8840	8830	356
427	20231124	122600	1000693700	8840	8840	8840	8830	1031
428	20231124	122500	991584960	8840	8830	8840	8830	161
429	20231124	122400	990163220	8840	8860	8870	8840	6186
430	20231124	122300	935412330	8860	8870	8870	8860	114
431	20231124	122200	934401220	8870	8870	8870	8870	23
432	20231124	122100	934197210	8860	8860	8860	8860	367
433	20231124	122000	930945590	8860	8870	8870	8860	2632
434	20231124	121900	907626040	8870	8870	8870	8870	2
435	20231124	121800	907608300	8870	8890	8890	8870	110
436	20231124	121700	906632400	8870	8890	8890	8870	3299
437	20231124	121600	877353000	8890	8890	8890	8890	275
438	20231124	121500	874908250	8890	8880	8890	8880	74
439	20231124	121400	874250540	8880	8890	8890	8880	15
440	20231124	121300	874117240	8890	8900	8900	8890	1761
441	20231124	121200	858459330	8900	8900	8900	8900	0
442	20231124	121100	858459330	8900	8910	8910	8900	109
443	20231124	121000	857489220	8910	8910	8910	8910	0
444	20231124	120900	857489220	8910	8910	8910	8910	1
445	20231124	120800	857480310	8890	8900	8900	8890	23
446	20231124	120700	857275740	8910	8910	8910	8910	0
447	20231124	120600	857275740	8910	8910	8910	8910	16
448	20231124	120500	857133180	8900	8890	8910	8890	237
449	20231124	120400	855024480	8910	8910	8910	8910	203
450	20231124	120300	853215750	8910	8910	8910	8910	5
451	20231124	120200	853171200	8910	8910	8910	8910	34
452	20231124	120100	852868260	8910	8910	8910	8910	0
453	20231124	120000	852868260	8910	8910	8910	8910	252
454	20231124	115900	850622940	8910	8900	8910	8900	6
455	20231124	115800	850569490	8900	8900	8900	8900	380
456	20231124	115700	847187490	8910	8910	8910	8910	142
457	20231124	115600	845922270	8920	8920	8920	8920	0
458	20231124	115500	845922270	8920	8920	8920	8920	1
459	20231124	115400	845913350	8900	8920	8920	8900	109
460	20231124	115300	844943230	8920	8920	8920	8920	42
461	20231124	115200	844568590	8890	8890	8890	8890	0
462	20231124	115100	844568590	8890	8890	8890	8890	8
463	20231124	115000	844497470	8890	8910	8910	8880	3423
464	20231124	114900	814050760	8910	8910	8910	8910	1
465	20231124	114800	814041850	8910	8920	8930	8900	2090
466	20231124	114700	795426270	8920	8920	8920	8920	12
467	20231124	114600	795319230	8920	8920	8930	8920	448
468	20231124	114500	791323020	8920	8920	8920	8920	313
469	20231124	114400	788531060	8910	8910	8910	8910	0
470	20231124	114300	788531060	8910	8940	8940	8910	632
471	20231124	114200	782896580	8940	8940	8940	8940	2
472	20231124	114100	782878700	8930	8930	8930	8930	5
473	20231124	114000	782834050	8940	8940	8940	8940	0
474	20231124	113900	782834050	8940	8940	8940	8940	50
475	20231124	113800	782387050	8940	8940	8940	8940	0
476	20231124	113700	782387050	8940	8940	8940	8940	160
477	20231124	113600	780956650	8940	8940	8950	8920	5084
478	20231124	113500	735599080	8940	8940	8940	8940	26
479	20231124	113400	735366640	8940	8940	8940	8940	0
480	20231124	113300	735366640	8940	8940	8940	8940	0
481	20231124	113200	735366640	8940	8940	8940	8940	185
482	20231124	113100	733712740	8940	8940	8940	8940	4
483	20231124	113000	733676980	8940	8940	8940	8940	0
484	20231124	112900	733676980	8940	8930	8940	8920	391
485	20231124	112800	730186090	8940	8940	8940	8940	2
486	20231124	112700	730168210	8930	8930	8930	8930	0
487	20231124	112600	730168210	8930	8930	8930	8930	0
488	20231124	112500	730168210	8930	8930	8930	8930	0
489	20231124	112400	730168210	8930	8930	8930	8930	0
490	20231124	112300	730168210	8930	8930	8930	8930	0
491	20231124	112200	730168210	8930	8930	8930	8930	1057
492	20231124	112100	720729200	8930	8930	8930	8930	0
493	20231124	112000	720729200	8930	8930	8930	8930	368
494	20231124	111900	717442960	8920	8920	8920	8920	500
495	20231124	111800	712982960	8930	8930	8940	8930	283
496	20231124	111700	710455320	8930	8930	8930	8930	630
497	20231124	111600	704829420	8930	8930	8930	8930	5
498	20231124	111500	704784770	8950	8950	8950	8950	0
499	20231124	111400	704784770	8950	8940	8950	8930	350
500	20231124	111300	701656560	8950	8950	8950	8950	0
501	20231124	111200	701656560	8950	8950	8950	8950	0
502	20231124	111100	701656560	8950	8950	8950	8950	0
503	20231124	111000	701656560	8950	8950	8960	8950	273
504	20231124	110900	699213110	8970	8940	8970	8940	3266
505	20231124	110800	669947600	8960	8970	8970	8940	128
506	20231124	110700	668800440	8940	8940	8940	8940	155
507	20231124	110600	667414740	8940	8970	8970	8940	503
508	20231124	110500	662915120	8990	8980	9010	8980	2628
509	20231124	110400	639312430	9000	9000	9000	9000	0
510	20231124	110300	639312430	9000	9000	9000	9000	200
511	20231124	110200	637512430	9000	9000	9000	9000	5
512	20231124	110100	637467430	9000	9010	9020	8990	583
513	20231124	110000	632216910	9010	9010	9010	9010	0
514	20231124	105900	632216910	9010	9020	9020	9010	1444
515	20231124	105800	619203590	9020	9040	9040	9020	43
516	20231124	105700	618815490	9020	9020	9020	9020	246
517	20231124	105600	616596570	9030	9040	9040	9030	526
518	20231124	105500	611846780	9040	9040	9040	9040	1
519	20231124	105400	611837740	9040	9040	9040	9040	403
520	20231124	105300	608194620	9050	9040	9050	9040	2
521	20231124	105200	608176530	9040	9040	9040	9040	0
522	20231124	105100	608176530	9040	9030	9040	9030	480
523	20231124	105000	603839440	9040	9060	9060	9040	1111
524	20231124	104900	593783490	9060	9080	9080	9060	728
525	20231124	104800	587182040	9090	9070	9090	9070	779
526	20231124	104700	580108700	9070	9070	9070	9070	223
527	20231124	104600	578086090	9050	9070	9070	9050	213
528	20231124	104500	576154240	9070	9060	9070	9060	202
529	20231124	104400	574324100	9060	9050	9080	9050	3452
530	20231124	104300	543037180	9030	9020	9070	8980	9609
531	20231124	104200	456152000	9030	9010	9030	8980	3994
532	20231124	104100	420133820	8980	8990	9010	8980	2139
533	20231124	104000	400886270	8980	8970	8980	8970	355
534	20231124	103900	397699420	8970	8960	9000	8960	157
535	20231124	103800	396288840	9000	8940	9000	8940	4798
536	20231124	103700	353224210	8930	8930	8930	8930	0
537	20231124	103600	353224210	8930	8940	8940	8930	50
538	20231124	103500	352777310	8950	8950	8950	8950	0
539	20231124	103400	352777310	8950	8940	8950	8940	409
540	20231124	103300	349120840	8940	8940	8940	8940	70
541	20231124	103200	348495040	8940	8940	8940	8940	130
542	20231124	103100	347332840	8950	8950	8950	8950	200
543	20231124	103000	345542840	8930	8930	8930	8930	112
544	20231124	102900	344542680	8950	8950	8950	8950	44
545	20231124	102800	344148880	8930	8930	8930	8930	66
546	20231124	102700	343559500	8930	8930	8930	8930	113
547	20231124	102600	342550410	8930	8940	8940	8930	760
548	20231124	102500	335757010	8940	8940	8940	8940	18
549	20231124	102400	335596090	8940	8940	8940	8940	20
550	20231124	102300	335417290	8940	8940	8940	8940	10
551	20231124	102200	335327890	8960	8940	8960	8940	11
552	20231124	102100	335229530	8960	8960	8960	8960	0
553	20231124	102000	335229530	8960	8960	8960	8960	0
554	20231124	101900	335229530	8960	8960	8960	8960	1
555	20231124	101800	335220570	8940	8940	8950	8940	180
556	20231124	101700	333611310	8950	8950	8950	8950	106
557	20231124	101600	332662610	8940	8930	8940	8930	112
558	20231124	101500	331662020	8930	8940	8940	8930	414
559	20231124	101400	327961160	8950	8940	8950	8940	62
560	20231124	101300	327406360	8950	8950	8950	8950	31
561	20231124	101200	327128910	8950	8950	8950	8950	19
562	20231124	101100	326958860	8960	8940	8960	8930	460
563	20231124	101000	322846890	8940	8940	8940	8940	1
564	20231124	100900	322837950	8940	8940	8940	8940	10
565	20231124	100800	322748550	8940	8970	8970	8940	236
566	20231124	100700	320638620	8970	8970	8970	8970	263
567	20231124	100600	318279510	8970	8970	8970	8970	95
568	20231124	100500	317427360	8970	8970	8970	8970	0
569	20231124	100400	317427360	8970	8970	8970	8970	20
570	20231124	100300	317247960	8970	8950	8970	8950	3356
571	20231124	100200	287182710	8930	8930	8930	8930	0
572	20231124	100100	287182710	8930	8950	8950	8930	192
573	20231124	100000	285467980	8930	8940	8940	8930	50
574	20231124	095900	285021470	8950	8950	8950	8950	60
575	20231124	095800	284484470	8930	8930	8930	8930	0
576	20231124	095700	284484470	8930	8930	8930	8930	0
577	20231124	095600	284484470	8930	8930	8930	8930	0
578	20231124	095500	284484470	8930	8930	8940	8930	730
579	20231124	095400	277965310	8960	8930	8960	8930	211
580	20231124	095300	276075050	8960	8960	8960	8960	100
581	20231124	095200	275179050	8960	8930	8960	8920	1201
582	20231124	095100	264451830	8960	8960	8960	8960	5
583	20231124	095000	264407030	8940	8940	8940	8940	150
584	20231124	094900	263066030	8930	8960	8960	8930	2
585	20231124	094800	263048140	8930	8920	8930	8920	1131
586	20231124	094700	252959560	8920	8920	8920	8920	4
587	20231124	094600	252923880	8920	8930	8930	8920	68
588	20231124	094500	252316650	8960	8960	8960	8960	0
589	20231124	094400	252316650	8960	8960	8960	8960	1
590	20231124	094300	252307690	8930	8930	8930	8930	116
591	20231124	094200	251271810	8930	8930	8930	8920	74
592	20231124	094100	250611690	8970	9000	9000	8930	1975
593	20231124	094000	232960090	9000	8990	9000	8980	11
594	20231124	093900	232861150	9000	8990	9000	8990	14
595	20231124	093800	232735190	9000	9000	9000	9000	120
596	20231124	093700	231655190	9000	9000	9000	9000	0
597	20231124	093600	231655190	9000	8950	9000	8940	70
598	20231124	093500	231028310	8990	8990	8990	8990	3
599	20231124	093400	231001340	9000	8990	9010	8950	4696
600	20231124	093300	188746350	8940	8940	8940	8940	0
601	20231124	093200	188746350	8940	9000	9000	8940	286
602	20231124	093100	186172410	9000	9000	9020	9000	671
603	20231124	093000	180126870	9010	8920	9010	8910	6021
604	20231124	092900	126025840	8920	8920	8920	8920	100
605	20231124	092800	125133840	8920	8910	8920	8910	312
606	20231124	092700	122353880	8880	8880	8880	8880	20
607	20231124	092600	122176280	8880	8920	8920	8870	1224
608	20231124	092500	111307290	8870	8870	8870	8870	0
609	20231124	092400	111307290	8870	8870	8870	8870	24
610	20231124	092300	111094410	8870	8870	8870	8870	20
611	20231124	092200	110917010	8960	8950	8960	8950	6
612	20231124	092100	110863290	8960	8960	8960	8960	136
613	20231124	092000	109644730	8970	8970	8970	8970	0
614	20231124	091900	109644730	8970	8970	8970	8970	0
615	20231124	091800	109644730	8970	8970	8970	8970	5
616	20231124	091700	109599880	8970	8970	8970	8970	5
617	20231124	091600	109555030	8980	8870	8980	8860	1845
618	20231124	091500	93058830	8870	8880	8880	8870	792
619	20231124	091400	86031470	8870	8880	8880	8870	200
620	20231124	091300	84256990	8870	8860	8910	8860	712
621	20231124	091200	77920690	8860	8920	8920	8860	1474
622	20231124	091100	64813400	8920	8930	8960	8920	582
623	20231124	091000	59616720	8930	8930	8930	8930	250
624	20231124	090900	57384220	8930	8930	8930	8930	312
625	20231124	090800	54598060	8960	8960	8960	8960	20
626	20231124	090700	54418860	8970	8960	8980	8920	3296
627	20231124	090600	24978350	8990	8990	8990	8980	231
628	20231124	090500	22901700	8980	8970	8980	8970	118
629	20231124	090400	21842240	8990	8960	8990	8960	28
630	20231124	090300	21591330	8950	8960	8970	8950	875
631	20231124	090200	13755040	8970	9020	9020	8960	761
632	20231124	090100	6930830	8940	9030	9030	8940	76
633	20231124	090000	6246860	9040	9060	9060	9040	468