KissMeData/004650/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184300	144254630	9860	9860	9860	9860	305
3	20231124	184200	144254630	9860	9860	9860	9860	0
4	20231124	184100	144254630	9860	9860	9860	9860	0
5	20231124	184000	144254630	9860	9860	9860	9860	0
6	20231124	183900	144254630	9860	9860	9860	9860	0
7	20231124	183800	144254630	9860	9860	9860	9860	0
8	20231124	183700	144254630	9860	9860	9860	9860	0
9	20231124	183600	144254630	9860	9860	9860	9860	0
10	20231124	183500	144254630	9860	9860	9860	9860	0
11	20231124	183400	144254630	9860	9860	9860	9860	0
12	20231124	183300	144254630	9860	9860	9860	9860	0
13	20231124	183200	144254630	9860	9860	9860	9860	0
14	20231124	183100	144254630	9860	9860	9860	9860	0
15	20231124	183000	144254630	9860	9860	9860	9860	0
16	20231124	182900	144254630	9860	9860	9860	9860	0
17	20231124	182800	144254630	9860	9860	9860	9860	0
18	20231124	182700	144254630	9860	9860	9860	9860	0
19	20231124	182600	144254630	9860	9860	9860	9860	0
20	20231124	182500	144254630	9860	9860	9860	9860	0
21	20231124	182400	144254630	9860	9860	9860	9860	0
22	20231124	182300	144254630	9860	9860	9860	9860	0
23	20231124	182200	144254630	9860	9860	9860	9860	0
24	20231124	182100	144254630	9860	9860	9860	9860	0
25	20231124	182000	144254630	9860	9860	9860	9860	0
26	20231124	181900	144254630	9860	9860	9860	9860	0
27	20231124	181800	144254630	9860	9860	9860	9860	0
28	20231124	181700	144254630	9860	9860	9860	9860	0
29	20231124	181600	144254630	9860	9860	9860	9860	0
30	20231124	181500	144254630	9860	9860	9860	9860	0
31	20231124	181400	144254630	9860	9860	9860	9860	0
32	20231124	181300	144254630	9860	9860	9860	9860	305
33	20231124	181200	144254630	9860	9860	9860	9860	0
34	20231124	181100	144254630	9860	9860	9860	9860	0
35	20231124	181000	144254630	9860	9860	9860	9860	0
36	20231124	180900	144254630	9860	9860	9860	9860	0
37	20231124	180800	144254630	9860	9860	9860	9860	0
38	20231124	180700	144254630	9860	9860	9860	9860	0
39	20231124	180600	144254630	9860	9860	9860	9860	0
40	20231124	180500	144254630	9860	9860	9860	9860	0
41	20231124	180400	144254630	9860	9860	9860	9860	0
42	20231124	180300	144254630	9860	9860	9860	9860	0
43	20231124	180200	144254630	9860	9860	9860	9860	0
44	20231124	180100	144254630	9860	9860	9860	9860	0
45	20231124	180000	144254630	9860	9860	9860	9860	0
46	20231124	175900	144254630	9860	9860	9860	9860	0
47	20231124	175800	144254630	9860	9860	9860	9860	0
48	20231124	175700	144254630	9860	9860	9860	9860	0
49	20231124	175600	144254630	9860	9860	9860	9860	0
50	20231124	175500	144254630	9860	9860	9860	9860	0
51	20231124	175400	144254630	9860	9860	9860	9860	0
52	20231124	175300	144254630	9860	9860	9860	9860	0
53	20231124	175200	144254630	9860	9860	9860	9860	0
54	20231124	175100	144254630	9860	9860	9860	9860	0
55	20231124	175000	144254630	9860	9860	9860	9860	0
56	20231124	174900	144254630	9860	9860	9860	9860	0
57	20231124	174800	144254630	9860	9860	9860	9860	0
58	20231124	174700	144254630	9860	9860	9860	9860	0
59	20231124	174600	144254630	9860	9860	9860	9860	0
60	20231124	174500	144254630	9860	9860	9860	9860	0
61	20231124	174400	144254630	9860	9860	9860	9860	0
62	20231124	174300	144254630	9860	9860	9860	9860	305
63	20231124	174200	144254630	9860	9860	9860	9860	0
64	20231124	174100	144254630	9860	9860	9860	9860	0
65	20231124	174000	144254630	9860	9860	9860	9860	0
66	20231124	173900	144254630	9860	9860	9860	9860	0
67	20231124	173800	144254630	9860	9860	9860	9860	0
68	20231124	173700	144254630	9860	9860	9860	9860	0
69	20231124	173600	144254630	9860	9860	9860	9860	0
70	20231124	173500	144254630	9860	9860	9860	9860	0
71	20231124	173400	144254630	9860	9860	9860	9860	0
72	20231124	173300	144254630	9860	9860	9860	9860	0
73	20231124	173200	144254630	9860	9860	9860	9860	0
74	20231124	173100	144254630	9860	9860	9860	9860	0
75	20231124	173000	144254630	9860	9860	9860	9860	0
76	20231124	172900	144254630	9860	9860	9860	9860	0
77	20231124	172800	144254630	9860	9860	9860	9860	0
78	20231124	172700	144254630	9860	9860	9860	9860	0
79	20231124	172600	144254630	9860	9860	9860	9860	0
80	20231124	172500	144254630	9860	9860	9860	9860	0
81	20231124	172400	144254630	9860	9860	9860	9860	0
82	20231124	172300	144254630	9860	9860	9860	9860	0
83	20231124	172200	144254630	9860	9860	9860	9860	0
84	20231124	172100	144254630	9860	9860	9860	9860	0
85	20231124	172000	144254630	9860	9860	9860	9860	0
86	20231124	171900	144254630	9860	9860	9860	9860	0
87	20231124	171800	144254630	9860	9860	9860	9860	0
88	20231124	171700	144254630	9860	9860	9860	9860	0
89	20231124	171600	144254630	9860	9860	9860	9860	0
90	20231124	171500	144254630	9860	9860	9860	9860	0
91	20231124	171400	144254630	9860	9860	9860	9860	0
92	20231124	171300	144254630	9860	9860	9860	9860	305
93	20231124	171200	144254630	9860	9860	9860	9860	0
94	20231124	171100	144254630	9860	9860	9860	9860	0
95	20231124	171000	144254630	9860	9860	9860	9860	0
96	20231124	170900	144254630	9860	9860	9860	9860	0
97	20231124	170800	144254630	9860	9860	9860	9860	0
98	20231124	170700	144254630	9860	9860	9860	9860	0
99	20231124	170600	144254630	9860	9860	9860	9860	0
100	20231124	170500	144254630	9860	9860	9860	9860	0
101	20231124	170400	144254630	9860	9860	9860	9860	0
102	20231124	170300	144254630	9860	9860	9860	9860	0
103	20231124	170200	144254630	9860	9860	9860	9860	0
104	20231124	170100	144254630	9860	9860	9860	9860	0
105	20231124	170000	144254630	9860	9860	9860	9860	0
106	20231124	165900	144254630	9860	9860	9860	9860	0
107	20231124	165800	144254630	9860	9860	9860	9860	0
108	20231124	165700	144254630	9860	9860	9860	9860	0
109	20231124	165600	144254630	9860	9860	9860	9860	0
110	20231124	165500	144254630	9860	9860	9860	9860	0
111	20231124	165400	144254630	9860	9860	9860	9860	0
112	20231124	165300	144254630	9860	9860	9860	9860	0
113	20231124	165200	144254630	9860	9860	9860	9860	0
114	20231124	165100	144254630	9860	9860	9860	9860	0
115	20231124	165000	144254630	9860	9860	9860	9860	0
116	20231124	164900	144254630	9860	9860	9860	9860	0
117	20231124	164800	144254630	9860	9860	9860	9860	0
118	20231124	164700	144254630	9860	9860	9860	9860	0
119	20231124	164600	144254630	9860	9860	9860	9860	0
120	20231124	164500	144254630	9860	9860	9860	9860	0
121	20231124	164400	144254630	9860	9860	9860	9860	0
122	20231124	164300	144254630	9860	9860	9860	9860	305
123	20231124	164200	144254630	9860	9860	9860	9860	0
124	20231124	164100	144254630	9860	9860	9860	9860	0
125	20231124	164000	144254630	9860	9860	9860	9860	0
126	20231124	163900	144254630	9860	9860	9860	9860	0
127	20231124	163800	144254630	9860	9860	9860	9860	0
128	20231124	163700	144254630	9860	9860	9860	9860	0
129	20231124	163600	144254630	9860	9860	9860	9860	0
130	20231124	163500	144254630	9860	9860	9860	9860	0
131	20231124	163400	144254630	9860	9860	9860	9860	0
132	20231124	163300	144254630	9860	9860	9860	9860	0
133	20231124	163200	144254630	9860	9860	9860	9860	0
134	20231124	163100	144254630	9860	9860	9860	9860	0
135	20231124	163000	144254630	9860	9860	9860	9860	0
136	20231124	162900	144254630	9860	9860	9860	9860	0
137	20231124	162800	144254630	9860	9860	9860	9860	0
138	20231124	162700	144254630	9860	9860	9860	9860	0
139	20231124	162600	144254630	9860	9860	9860	9860	0
140	20231124	162500	144254630	9860	9860	9860	9860	0
141	20231124	162400	144254630	9860	9860	9860	9860	0
142	20231124	162300	144254630	9860	9860	9860	9860	0
143	20231124	162200	144254630	9860	9860	9860	9860	0
144	20231124	162100	144254630	9860	9860	9860	9860	0
145	20231124	162000	144254630	9860	9860	9860	9860	0
146	20231124	161900	144254630	9860	9860	9860	9860	0
147	20231124	161800	144254630	9860	9860	9860	9860	0
148	20231124	161700	144254630	9860	9860	9860	9860	0
149	20231124	161600	144254630	9860	9860	9860	9860	0
150	20231124	161500	144254630	9860	9860	9860	9860	0
151	20231124	161400	144254630	9860	9860	9860	9860	0
152	20231124	161300	144254630	9860	9860	9860	9860	305
153	20231124	161200	144254630	9860	9860	9860	9860	0
154	20231124	161100	144254630	9860	9860	9860	9860	0
155	20231124	161000	144254630	9860	9860	9860	9860	0
156	20231124	160900	144254630	9860	9860	9860	9860	0
157	20231124	160800	144254630	9860	9860	9860	9860	0
158	20231124	160700	144254630	9860	9860	9860	9860	0
159	20231124	160600	144254630	9860	9860	9860	9860	0
160	20231124	160500	144254630	9860	9860	9860	9860	0
161	20231124	160400	144254630	9860	9860	9860	9860	0
162	20231124	160300	144254630	9860	9860	9860	9860	0
163	20231124	160200	144254630	9860	9860	9860	9860	0
164	20231124	160100	144254630	9860	9860	9860	9860	0
165	20231124	160000	144254630	9860	9860	9860	9860	0
166	20231124	155900	144254630	9860	9860	9860	9860	0
167	20231124	155800	144254630	9860	9860	9860	9860	0
168	20231124	155700	144254630	9860	9860	9860	9860	0
169	20231124	155600	144254630	9860	9860	9860	9860	0
170	20231124	155500	144254630	9860	9860	9860	9860	0
171	20231124	155400	144254630	9860	9860	9860	9860	0
172	20231124	155300	144254630	9860	9860	9860	9860	0
173	20231124	155200	144254630	9860	9860	9860	9860	0
174	20231124	155100	144254630	9860	9860	9860	9860	0
175	20231124	155000	144254630	9860	9860	9860	9860	0
176	20231124	154900	144254630	9860	9860	9860	9860	0
177	20231124	154800	144254630	9860	9860	9860	9860	0
178	20231124	154700	144254630	9860	9860	9860	9860	0
179	20231124	154600	144254630	9860	9860	9860	9860	0
180	20231124	154500	144254630	9860	9860	9860	9860	0
181	20231124	154400	144254630	9860	9860	9860	9860	0
182	20231124	154300	144254630	9860	9860	9860	9860	305
183	20231124	154200	144254630	9860	9860	9860	9860	0
184	20231124	154100	144254630	9860	9860	9860	9860	0
185	20231124	154000	144254630	9860	9860	9860	9860	0
186	20231124	153900	144254630	9860	9860	9860	9860	0
187	20231124	153800	144254630	9860	9860	9860	9860	0
188	20231124	153700	144254630	9860	9860	9860	9860	0
189	20231124	153600	144254630	9860	9860	9860	9860	0
190	20231124	153500	144254630	9860	9860	9860	9860	0
191	20231124	153400	144254630	9860	9860	9860	9860	0
192	20231124	153300	144254630	9860	9860	9860	9860	0
193	20231124	153200	144254630	9860	9860	9860	9860	0
194	20231124	153100	144254630	9860	9860	9860	9860	0
195	20231124	153000	144254630	9860	9860	9860	9860	305
196	20231124	152900	141247330	9830	9830	9830	9830	0
197	20231124	152800	141247330	9830	9830	9830	9830	0
198	20231124	152700	141247330	9830	9830	9830	9830	0
199	20231124	152600	141247330	9830	9830	9830	9830	0
200	20231124	152500	141247330	9830	9830	9830	9830	0
201	20231124	152400	141247330	9830	9830	9830	9830	0
202	20231124	152300	141247330	9830	9830	9830	9830	0
203	20231124	152200	141247330	9830	9830	9830	9830	0
204	20231124	152100	141247330	9830	9830	9830	9830	0
205	20231124	152000	141247330	9830	9830	9830	9830	0
206	20231124	151900	141247330	9830	9800	9830	9800	52
207	20231124	151800	140737280	9790	9790	9790	9790	15
208	20231124	151700	140590430	9790	9790	9790	9790	0
209	20231124	151600	140590430	9790	9790	9790	9790	0
210	20231124	151500	140590430	9790	9800	9800	9790	39
211	20231124	151400	140208590	9790	9800	9800	9790	4
212	20231124	151300	140169400	9800	9800	9800	9800	107
213	20231124	151200	139120800	9830	9830	9830	9830	19
214	20231124	151100	138934030	9830	9830	9830	9830	36
215	20231124	151000	138580150	9830	9830	9830	9830	21
216	20231124	150900	138373720	9840	9840	9840	9840	0
217	20231124	150800	138373720	9840	9840	9840	9840	0
218	20231124	150700	138373720	9840	9800	9840	9800	147
219	20231124	150600	136932510	9800	9800	9800	9800	0
220	20231124	150500	136932510	9800	9800	9800	9800	21
221	20231124	150400	136726710	9810	9810	9810	9810	23
222	20231124	150300	136501080	9810	9830	9840	9810	57
223	20231124	150200	135941410	9840	9840	9840	9840	5
224	20231124	150100	135892210	9840	9840	9840	9840	0
225	20231124	150000	135892210	9840	9830	9840	9830	460
226	20231124	145900	131366000	9840	9820	9840	9820	110
227	20231124	145800	130284880	9810	9810	9810	9810	0
228	20231124	145700	130284880	9810	9810	9810	9810	0
229	20231124	145600	130284880	9810	9810	9810	9810	0
230	20231124	145500	130284880	9810	9810	9810	9810	0
231	20231124	145400	130284880	9810	9810	9810	9810	23
232	20231124	145300	130059250	9810	9810	9810	9810	0
233	20231124	145200	130059250	9810	9810	9810	9810	47
234	20231124	145100	129598180	9790	9790	9790	9790	0
235	20231124	145000	129598180	9790	9810	9810	9790	21
236	20231124	144900	129392210	9810	9800	9810	9800	81
237	20231124	144800	128597610	9800	9800	9800	9800	24
238	20231124	144700	128362410	9800	9800	9800	9800	76
239	20231124	144600	127617610	9790	9790	9790	9790	50
240	20231124	144500	127128110	9790	9800	9800	9790	20
241	20231124	144400	126932260	9800	9800	9800	9800	0
242	20231124	144300	126932260	9800	9800	9800	9800	0
243	20231124	144200	126932260	9800	9800	9800	9800	1
244	20231124	144100	126922460	9810	9810	9810	9810	395
245	20231124	144000	123047510	9840	9840	9840	9840	0
246	20231124	143900	123047510	9840	9830	9840	9830	8
247	20231124	143800	122968840	9840	9830	9840	9830	22
248	20231124	143700	122752550	9820	9820	9820	9820	0
249	20231124	143600	122752550	9820	9820	9820	9820	165
250	20231124	143500	121132250	9830	9830	9830	9830	150
251	20231124	143400	119657750	9840	9840	9840	9840	0
252	20231124	143300	119657750	9840	9840	9840	9840	0
253	20231124	143200	119657750	9840	9840	9840	9840	7
254	20231124	143100	119588870	9840	9840	9840	9840	200
255	20231124	143000	117620870	9840	9840	9840	9840	0
256	20231124	142900	117620870	9840	9830	9840	9830	27
257	20231124	142800	117355240	9820	9820	9820	9820	0
258	20231124	142700	117355240	9820	9820	9820	9820	1
259	20231124	142600	117345420	9820	9820	9820	9820	0
260	20231124	142500	117345420	9820	9820	9820	9820	221
261	20231124	142400	115175200	9810	9810	9810	9810	0
262	20231124	142300	115175200	9810	9810	9810	9810	201
263	20231124	142200	113203390	9810	9810	9810	9810	0
264	20231124	142100	113203390	9810	9860	9860	9810	488
265	20231124	142000	108406840	9870	9890	9890	9870	49
266	20231124	141900	107922720	9890	9890	9900	9880	467
267	20231124	141800	103303040	9880	9880	9880	9880	54
268	20231124	141700	102769520	9850	9900	9900	9850	545
269	20231124	141600	97375390	9900	9820	9930	9820	1995
270	20231124	141500	77651030	9810	9800	9830	9800	120
271	20231124	141400	76474030	9790	9760	9790	9760	140
272	20231124	141300	75106120	9740	9740	9740	9740	0
273	20231124	141200	75106120	9740	9740	9740	9740	0
274	20231124	141100	75106120	9740	9740	9740	9740	0
275	20231124	141000	75106120	9740	9740	9740	9740	0
276	20231124	140900	75106120	9740	9740	9740	9740	0
277	20231124	140800	75106120	9740	9740	9740	9740	0
278	20231124	140700	75106120	9740	9740	9740	9740	45
279	20231124	140600	74667820	9750	9750	9750	9750	0
280	20231124	140500	74667820	9750	9750	9750	9750	0
281	20231124	140400	74667820	9750	9750	9750	9750	0
282	20231124	140300	74667820	9750	9750	9750	9750	0
283	20231124	140200	74667820	9750	9750	9750	9750	0
284	20231124	140100	74667820	9750	9750	9750	9750	0
285	20231124	140000	74667820	9750	9750	9750	9750	44
286	20231124	135900	74238820	9750	9750	9750	9750	0
287	20231124	135800	74238820	9750	9750	9750	9750	60
288	20231124	135700	73653820	9750	9750	9750	9750	0
289	20231124	135600	73653820	9750	9750	9750	9750	0
290	20231124	135500	73653820	9750	9750	9750	9750	10
291	20231124	135400	73556320	9740	9740	9740	9740	0
292	20231124	135300	73556320	9740	9740	9740	9740	0
293	20231124	135200	73556320	9740	9740	9740	9740	0
294	20231124	135100	73556320	9740	9740	9740	9740	0
295	20231124	135000	73556320	9740	9740	9740	9740	0
296	20231124	134900	73556320	9740	9740	9740	9740	0
297	20231124	134800	73556320	9740	9740	9740	9740	0
298	20231124	134700	73556320	9740	9740	9740	9740	0
299	20231124	134600	73556320	9740	9740	9740	9740	0
300	20231124	134500	73556320	9740	9740	9740	9740	0
301	20231124	134400	73556320	9740	9740	9740	9740	0
302	20231124	134300	73556320	9740	9740	9740	9740	0
303	20231124	134200	73556320	9740	9740	9740	9740	0
304	20231124	134100	73556320	9740	9740	9740	9740	0
305	20231124	134000	73556320	9740	9740	9740	9740	0
306	20231124	133900	73556320	9740	9740	9740	9740	12
307	20231124	133800	73439440	9730	9730	9730	9730	11
308	20231124	133700	73332410	9730	9740	9740	9730	51
309	20231124	133600	72836170	9740	9740	9740	9740	52
310	20231124	133500	72329690	9750	9750	9750	9750	0
311	20231124	133400	72329690	9750	9750	9750	9750	2
312	20231124	133300	72310190	9750	9750	9750	9750	2
313	20231124	133200	72290690	9750	9750	9760	9750	1545
314	20231124	133100	57224940	9750	9750	9750	9750	0
315	20231124	133000	57224940	9750	9750	9750	9750	100
316	20231124	132900	56249940	9750	9750	9750	9750	0
317	20231124	132800	56249940	9750	9750	9750	9750	0
318	20231124	132700	56249940	9750	9750	9750	9750	0
319	20231124	132600	56249940	9750	9750	9750	9750	0
320	20231124	132500	56249940	9750	9750	9750	9750	50
321	20231124	132400	55762440	9760	9760	9760	9760	0
322	20231124	132300	55762440	9760	9760	9760	9760	0
323	20231124	132200	55762440	9760	9760	9760	9760	17
324	20231124	132100	55596520	9760	9760	9760	9760	0
325	20231124	132000	55596520	9760	9760	9760	9760	0
326	20231124	131900	55596520	9760	9760	9760	9760	0
327	20231124	131800	55596520	9760	9760	9760	9760	0
328	20231124	131700	55596520	9760	9760	9760	9760	1
329	20231124	131600	55586760	9760	9760	9760	9760	0
330	20231124	131500	55586760	9760	9760	9760	9760	0
331	20231124	131400	55586760	9760	9760	9760	9760	0
332	20231124	131300	55586760	9760	9760	9760	9760	0
333	20231124	131200	55586760	9760	9760	9760	9760	0
334	20231124	131100	55586760	9760	9760	9760	9760	0
335	20231124	131000	55586760	9760	9760	9760	9760	0
336	20231124	130900	55586760	9760	9760	9760	9760	0
337	20231124	130800	55586760	9760	9760	9760	9760	0
338	20231124	130700	55586760	9760	9760	9760	9760	0
339	20231124	130600	55586760	9760	9760	9760	9760	0
340	20231124	130500	55586760	9760	9760	9760	9760	0
341	20231124	130400	55586760	9760	9760	9760	9760	0
342	20231124	130300	55586760	9760	9760	9760	9760	0
343	20231124	130200	55586760	9760	9760	9760	9760	0
344	20231124	130100	55586760	9760	9760	9760	9760	0
345	20231124	130000	55586760	9760	9760	9760	9760	0
346	20231124	125900	55586760	9760	9760	9760	9760	0
347	20231124	125800	55586760	9760	9760	9760	9760	0
348	20231124	125700	55586760	9760	9760	9760	9760	10
349	20231124	125600	55489160	9760	9760	9760	9760	0
350	20231124	125500	55489160	9760	9760	9760	9760	5
351	20231124	125400	55440360	9770	9770	9770	9770	0
352	20231124	125300	55440360	9770	9770	9770	9770	0
353	20231124	125200	55440360	9770	9770	9770	9770	1
354	20231124	125100	55430590	9760	9760	9760	9760	0
355	20231124	125000	55430590	9760	9760	9760	9760	0
356	20231124	124900	55430590	9760	9760	9760	9760	0
357	20231124	124800	55430590	9760	9760	9760	9760	0
358	20231124	124700	55430590	9760	9760	9760	9760	0
359	20231124	124600	55430590	9760	9760	9760	9760	0
360	20231124	124500	55430590	9760	9760	9760	9760	0
361	20231124	124400	55430590	9760	9760	9760	9760	0
362	20231124	124300	55430590	9760	9760	9760	9760	0
363	20231124	124200	55430590	9760	9760	9760	9760	0
364	20231124	124100	55430590	9760	9760	9760	9760	0
365	20231124	124000	55430590	9760	9760	9760	9760	0
366	20231124	123900	55430590	9760	9760	9760	9760	0
367	20231124	123800	55430590	9760	9760	9760	9760	10
368	20231124	123700	55332990	9760	9760	9760	9760	0
369	20231124	123600	55332990	9760	9760	9760	9760	0
370	20231124	123500	55332990	9760	9760	9760	9760	0
371	20231124	123400	55332990	9760	9760	9760	9760	127
372	20231124	123300	54093470	9760	9760	9760	9760	1
373	20231124	123200	54083710	9760	9760	9760	9760	0
374	20231124	123100	54083710	9760	9760	9760	9760	0
375	20231124	123000	54083710	9760	9760	9760	9760	1
376	20231124	122900	54073950	9760	9760	9760	9760	0
377	20231124	122800	54073950	9760	9760	9760	9760	0
378	20231124	122700	54073950	9760	9760	9760	9760	1
379	20231124	122600	54064190	9750	9750	9750	9750	0
380	20231124	122500	54064190	9750	9750	9750	9750	5
381	20231124	122400	54015440	9770	9770	9770	9770	0
382	20231124	122300	54015440	9770	9770	9770	9770	0
383	20231124	122200	54015440	9770	9770	9770	9770	0
384	20231124	122100	54015440	9770	9770	9770	9770	70
385	20231124	122000	53331540	9770	9770	9770	9770	0
386	20231124	121900	53331540	9770	9770	9770	9770	10
387	20231124	121800	53233840	9770	9770	9770	9770	5
388	20231124	121700	53184990	9770	9770	9770	9770	30
389	20231124	121600	52891890	9750	9750	9750	9750	0
390	20231124	121500	52891890	9750	9750	9750	9750	0
391	20231124	121400	52891890	9750	9750	9750	9750	20
392	20231124	121300	52696890	9770	9770	9770	9770	0
393	20231124	121200	52696890	9770	9770	9770	9770	1
394	20231124	121100	52687120	9760	9760	9760	9760	1
395	20231124	121000	52677360	9760	9760	9760	9760	5
396	20231124	120900	52628560	9760	9760	9760	9760	0
397	20231124	120800	52628560	9760	9760	9760	9760	0
398	20231124	120700	52628560	9760	9760	9760	9760	0
399	20231124	120600	52628560	9760	9760	9760	9760	0
400	20231124	120500	52628560	9760	9760	9760	9760	0
401	20231124	120400	52628560	9760	9760	9760	9760	44
402	20231124	120300	52199120	9760	9760	9760	9760	3
403	20231124	120200	52169840	9760	9760	9760	9760	25
404	20231124	120100	51925840	9760	9760	9760	9760	0
405	20231124	120000	51925840	9760	9760	9760	9760	0
406	20231124	115900	51925840	9760	9760	9760	9760	0
407	20231124	115800	51925840	9760	9760	9760	9760	0
408	20231124	115700	51925840	9760	9760	9760	9760	0
409	20231124	115600	51925840	9760	9760	9760	9760	0
410	20231124	115500	51925840	9760	9760	9760	9760	0
411	20231124	115400	51925840	9760	9760	9760	9760	0
412	20231124	115300	51925840	9760	9760	9760	9760	0
413	20231124	115200	51925840	9760	9760	9760	9760	0
414	20231124	115100	51925840	9760	9760	9760	9760	0
415	20231124	115000	51925840	9760	9760	9760	9760	0
416	20231124	114900	51925840	9760	9760	9760	9760	59
417	20231124	114800	51350000	9750	9750	9750	9750	0
418	20231124	114700	51350000	9750	9750	9750	9750	0
419	20231124	114600	51350000	9750	9750	9750	9750	0
420	20231124	114500	51350000	9750	9750	9750	9750	72
421	20231124	114400	50648000	9750	9750	9750	9750	0
422	20231124	114300	50648000	9750	9750	9750	9750	0
423	20231124	114200	50648000	9750	9750	9750	9750	32
424	20231124	114100	50336000	9750	9750	9750	9750	0
425	20231124	114000	50336000	9750	9750	9750	9750	0
426	20231124	113900	50336000	9750	9750	9750	9750	0
427	20231124	113800	50336000	9750	9750	9750	9750	0
428	20231124	113700	50336000	9750	9750	9750	9750	0
429	20231124	113600	50336000	9750	9750	9750	9750	0
430	20231124	113500	50336000	9750	9750	9750	9750	0
431	20231124	113400	50336000	9750	9750	9750	9750	0
432	20231124	113300	50336000	9750	9750	9750	9750	0
433	20231124	113200	50336000	9750	9750	9750	9750	0
434	20231124	113100	50336000	9750	9750	9750	9750	0
435	20231124	113000	50336000	9750	9750	9750	9750	1
436	20231124	112900	50326250	9730	9730	9730	9730	0
437	20231124	112800	50326250	9730	9730	9730	9730	0
438	20231124	112700	50326250	9730	9730	9730	9730	0
439	20231124	112600	50326250	9730	9730	9730	9730	0
440	20231124	112500	50326250	9730	9730	9730	9730	0
441	20231124	112400	50326250	9730	9730	9730	9730	0
442	20231124	112300	50326250	9730	9730	9730	9730	0
443	20231124	112200	50326250	9730	9730	9730	9730	88
444	20231124	112100	49470010	9750	9750	9750	9750	0
445	20231124	112000	49470010	9750	9750	9750	9750	0
446	20231124	111900	49470010	9750	9750	9750	9750	0
447	20231124	111800	49470010	9750	9750	9750	9750	0
448	20231124	111700	49470010	9750	9750	9750	9750	0
449	20231124	111600	49470010	9750	9750	9750	9750	20
450	20231124	111500	49275010	9750	9750	9750	9750	0
451	20231124	111400	49275010	9750	9750	9750	9750	0
452	20231124	111300	49275010	9750	9750	9750	9750	0
453	20231124	111200	49275010	9750	9750	9750	9750	1
454	20231124	111100	49265260	9750	9740	9750	9740	17
455	20231124	111000	49099640	9740	9740	9740	9740	0
456	20231124	110900	49099640	9740	9740	9740	9740	3
457	20231124	110800	49070420	9750	9750	9750	9750	2
458	20231124	110700	49050920	9750	9750	9750	9750	0
459	20231124	110600	49050920	9750	9750	9750	9750	4
460	20231124	110500	49011920	9750	9750	9750	9750	0
461	20231124	110400	49011920	9750	9750	9750	9750	0
462	20231124	110300	49011920	9750	9750	9750	9750	0
463	20231124	110200	49011920	9750	9750	9750	9750	0
464	20231124	110100	49011920	9750	9750	9750	9750	185
465	20231124	110000	47208170	9760	9760	9760	9760	4
466	20231124	105900	47169130	9760	9760	9760	9760	0
467	20231124	105800	47169130	9760	9760	9760	9760	0
468	20231124	105700	47169130	9760	9760	9760	9760	2
469	20231124	105600	47149610	9750	9750	9750	9750	10
470	20231124	105500	47052110	9750	9750	9750	9750	1
471	20231124	105400	47042360	9760	9760	9760	9760	0
472	20231124	105300	47042360	9760	9760	9760	9760	13
473	20231124	105200	46915480	9760	9760	9760	9760	0
474	20231124	105100	46915480	9760	9760	9760	9760	0
475	20231124	105000	46915480	9760	9760	9760	9760	1
476	20231124	104900	46905720	9760	9760	9760	9760	0
477	20231124	104800	46905720	9760	9760	9760	9760	2
478	20231124	104700	46886200	9760	9760	9760	9760	1
479	20231124	104600	46876440	9760	9760	9760	9760	3
480	20231124	104500	46847160	9760	9750	9760	9750	51
481	20231124	104400	46349900	9750	9740	9750	9740	64
482	20231124	104300	45726000	9740	9740	9740	9740	10
483	20231124	104200	45628600	9750	9750	9750	9750	1
484	20231124	104100	45618850	9730	9730	9730	9730	0
485	20231124	104000	45618850	9730	9730	9730	9730	0
486	20231124	103900	45618850	9730	9730	9730	9730	0
487	20231124	103800	45618850	9730	9730	9730	9730	0
488	20231124	103700	45618850	9730	9730	9730	9730	0
489	20231124	103600	45618850	9730	9730	9730	9730	50
490	20231124	103500	45132350	9730	9730	9730	9730	0
491	20231124	103400	45132350	9730	9730	9730	9730	0
492	20231124	103300	45132350	9730	9730	9730	9730	0
493	20231124	103200	45132350	9730	9730	9730	9730	5
494	20231124	103100	45083700	9750	9750	9750	9750	0
495	20231124	103000	45083700	9750	9750	9750	9750	0
496	20231124	102900	45083700	9750	9750	9750	9750	0
497	20231124	102800	45083700	9750	9750	9750	9750	0
498	20231124	102700	45083700	9750	9750	9750	9750	0
499	20231124	102600	45083700	9750	9750	9750	9750	0
500	20231124	102500	45083700	9750	9750	9750	9750	0
501	20231124	102400	45083700	9750	9750	9750	9750	0
502	20231124	102300	45083700	9750	9750	9750	9750	0
503	20231124	102200	45083700	9750	9750	9750	9750	0
504	20231124	102100	45083700	9750	9750	9750	9750	0
505	20231124	102000	45083700	9750	9750	9750	9750	49
506	20231124	101900	44605950	9750	9750	9750	9750	20
507	20231124	101800	44410950	9730	9730	9730	9730	0
508	20231124	101700	44410950	9730	9730	9730	9730	0
509	20231124	101600	44410950	9730	9730	9730	9730	45
510	20231124	101500	43973100	9730	9730	9730	9730	0
511	20231124	101400	43973100	9730	9730	9730	9730	0
512	20231124	101300	43973100	9730	9730	9730	9730	120
513	20231124	101200	42805500	9740	9740	9740	9740	0
514	20231124	101100	42805500	9740	9740	9740	9740	0
515	20231124	101000	42805500	9740	9740	9740	9740	0
516	20231124	100900	42805500	9740	9740	9740	9740	0
517	20231124	100800	42805500	9740	9750	9750	9740	3
518	20231124	100700	42776270	9750	9750	9750	9750	0
519	20231124	100600	42776270	9750	9750	9750	9750	2
520	20231124	100500	42756770	9750	9750	9750	9750	1
521	20231124	100400	42747020	9730	9730	9730	9730	0
522	20231124	100300	42747020	9730	9730	9730	9730	0
523	20231124	100200	42747020	9730	9730	9730	9730	0
524	20231124	100100	42747020	9730	9730	9730	9730	0
525	20231124	100000	42747020	9730	9730	9730	9730	0
526	20231124	095900	42747020	9730	9740	9740	9730	15
527	20231124	095800	42601040	9740	9740	9740	9740	16
528	20231124	095700	42445200	9740	9740	9740	9740	0
529	20231124	095600	42445200	9740	9740	9740	9740	5
530	20231124	095500	42396500	9730	9710	9730	9710	615
531	20231124	095400	36412950	9710	9710	9710	9710	0
532	20231124	095300	36412950	9710	9710	9710	9710	2
533	20231124	095200	36393530	9710	9710	9710	9710	0
534	20231124	095100	36393530	9710	9710	9710	9710	0
535	20231124	095000	36393530	9710	9710	9710	9710	3
536	20231124	094900	36364400	9710	9710	9710	9710	23
537	20231124	094800	36141070	9710	9710	9710	9710	1
538	20231124	094700	36131360	9700	9700	9700	9700	0
539	20231124	094600	36131360	9700	9700	9700	9700	0
540	20231124	094500	36131360	9700	9700	9700	9700	0
541	20231124	094400	36131360	9700	9700	9700	9700	46
542	20231124	094300	35685160	9700	9700	9700	9700	0
543	20231124	094200	35685160	9700	9700	9700	9700	0
544	20231124	094100	35685160	9700	9700	9700	9700	0
545	20231124	094000	35685160	9700	9700	9700	9700	0
546	20231124	093900	35685160	9700	9700	9700	9700	0
547	20231124	093800	35685160	9700	9700	9700	9700	10
548	20231124	093700	35588160	9710	9710	9710	9710	0
549	20231124	093600	35588160	9710	9710	9710	9710	0
550	20231124	093500	35588160	9710	9710	9710	9710	0
551	20231124	093400	35588160	9710	9710	9710	9710	0
552	20231124	093300	35588160	9710	9710	9710	9710	1
553	20231124	093200	35578450	9710	9710	9710	9710	0
554	20231124	093100	35578450	9710	9710	9710	9710	0
555	20231124	093000	35578450	9710	9710	9710	9710	0
556	20231124	092900	35578450	9710	9710	9710	9710	0
557	20231124	092800	35578450	9710	9700	9710	9700	3
558	20231124	092700	35549340	9680	9680	9680	9680	0
559	20231124	092600	35549340	9680	9680	9680	9680	200
560	20231124	092500	33613340	9680	9680	9680	9680	0
561	20231124	092400	33613340	9680	9680	9680	9680	0
562	20231124	092300	33613340	9680	9680	9680	9680	1
563	20231124	092200	33603660	9690	9690	9690	9690	0
564	20231124	092100	33603660	9690	9690	9690	9690	10
565	20231124	092000	33506760	9680	9680	9680	9680	0
566	20231124	091900	33506760	9680	9680	9680	9680	0
567	20231124	091800	33506760	9680	9680	9680	9680	0
568	20231124	091700	33506760	9680	9680	9680	9680	46
569	20231124	091600	33061480	9720	9680	9720	9680	517
570	20231124	091500	28053550	9670	9670	9670	9670	0
571	20231124	091400	28053550	9670	9670	9670	9670	6
572	20231124	091300	27995530	9680	9670	9680	9670	17
573	20231124	091200	27831130	9680	9650	9680	9650	793
574	20231124	091100	20178540	9650	9650	9650	9640	8
575	20231124	091000	20101360	9640	9660	9660	9640	430
576	20231124	090900	15955640	9660	9650	9660	9610	1034
577	20231124	090800	5994140	9700	9700	9700	9700	0
578	20231124	090700	5994140	9700	9680	9700	9680	600
579	20231124	090600	174170	9690	9690	9690	9690	0
580	20231124	090500	174170	9690	9690	9690	9690	0
581	20231124	090400	174170	9690	9690	9690	9690	0
582	20231124	090300	174170	9690	9690	9690	9690	0
583	20231124	090200	174170	9690	9680	9690	9680	11
584	20231124	090100	67590	9690	9660	9690	9660	4
585	20231124	090000	28920	9640	9640	9640	9640	3