KissMeData/006370/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184700	3153853430	12430	12430	12430	12430	403
3	20231124	184600	3153853430	12430	12430	12430	12430	0
4	20231124	184500	3153853430	12430	12430	12430	12430	0
5	20231124	184400	3153853430	12430	12430	12430	12430	0
6	20231124	184300	3153853430	12430	12430	12430	12430	0
7	20231124	184200	3153853430	12430	12430	12430	12430	0
8	20231124	184100	3153853430	12430	12430	12430	12430	0
9	20231124	184000	3153853430	12430	12430	12430	12430	0
10	20231124	183900	3153853430	12430	12430	12430	12430	0
11	20231124	183800	3153853430	12430	12430	12430	12430	0
12	20231124	183700	3153853430	12430	12430	12430	12430	0
13	20231124	183600	3153853430	12430	12430	12430	12430	0
14	20231124	183500	3153853430	12430	12430	12430	12430	0
15	20231124	183400	3153853430	12430	12430	12430	12430	0
16	20231124	183300	3153853430	12430	12430	12430	12430	0
17	20231124	183200	3153853430	12430	12430	12430	12430	0
18	20231124	183100	3153853430	12430	12430	12430	12430	0
19	20231124	183000	3153853430	12430	12430	12430	12430	0
20	20231124	182900	3153853430	12430	12430	12430	12430	0
21	20231124	182800	3153853430	12430	12430	12430	12430	0
22	20231124	182700	3153853430	12430	12430	12430	12430	0
23	20231124	182600	3153853430	12430	12430	12430	12430	0
24	20231124	182500	3153853430	12430	12430	12430	12430	0
25	20231124	182400	3153853430	12430	12430	12430	12430	0
26	20231124	182300	3153853430	12430	12430	12430	12430	0
27	20231124	182200	3153853430	12430	12430	12430	12430	0
28	20231124	182100	3153853430	12430	12430	12430	12430	0
29	20231124	182000	3153853430	12430	12430	12430	12430	0
30	20231124	181900	3153853430	12430	12430	12430	12430	0
31	20231124	181800	3153853430	12430	12430	12430	12430	0
32	20231124	181700	3153853430	12430	12430	12430	12430	403
33	20231124	181600	3153853430	12430	12430	12430	12430	0
34	20231124	181500	3153853430	12430	12430	12430	12430	0
35	20231124	181400	3153853430	12430	12430	12430	12430	0
36	20231124	181300	3153853430	12430	12430	12430	12430	0
37	20231124	181200	3153853430	12430	12430	12430	12430	0
38	20231124	181100	3153853430	12430	12430	12430	12430	0
39	20231124	181000	3153853430	12430	12430	12430	12430	0
40	20231124	180900	3153853430	12430	12430	12430	12430	0
41	20231124	180800	3153853430	12430	12430	12430	12430	0
42	20231124	180700	3153853430	12430	12430	12430	12430	0
43	20231124	180600	3153853430	12430	12430	12430	12430	0
44	20231124	180500	3153853430	12430	12430	12430	12430	0
45	20231124	180400	3153853430	12430	12430	12430	12430	0
46	20231124	180300	3153853430	12430	12430	12430	12430	0
47	20231124	180200	3153853430	12430	12430	12430	12430	0
48	20231124	180100	3153853430	12430	12430	12430	12430	0
49	20231124	180000	3153853430	12430	12430	12430	12430	0
50	20231124	175900	3153853430	12430	12430	12430	12430	0
51	20231124	175800	3153853430	12430	12430	12430	12430	0
52	20231124	175700	3153853430	12430	12430	12430	12430	0
53	20231124	175600	3153853430	12430	12430	12430	12430	0
54	20231124	175500	3153853430	12430	12430	12430	12430	0
55	20231124	175400	3153853430	12430	12430	12430	12430	0
56	20231124	175300	3153853430	12430	12430	12430	12430	0
57	20231124	175200	3153853430	12430	12430	12430	12430	0
58	20231124	175100	3153853430	12430	12430	12430	12430	0
59	20231124	175000	3153853430	12430	12430	12430	12430	0
60	20231124	174900	3153853430	12430	12430	12430	12430	0
61	20231124	174800	3153853430	12430	12430	12430	12430	0
62	20231124	174700	3153853430	12430	12430	12430	12430	403
63	20231124	174600	3153853430	12430	12430	12430	12430	0
64	20231124	174500	3153853430	12430	12430	12430	12430	0
65	20231124	174400	3153853430	12430	12430	12430	12430	0
66	20231124	174300	3153853430	12430	12430	12430	12430	0
67	20231124	174200	3153853430	12430	12430	12430	12430	0
68	20231124	174100	3153853430	12430	12430	12430	12430	0
69	20231124	174000	3153853430	12430	12430	12430	12430	0
70	20231124	173900	3153853430	12430	12430	12430	12430	0
71	20231124	173800	3153853430	12430	12430	12430	12430	0
72	20231124	173700	3153853430	12430	12430	12430	12430	0
73	20231124	173600	3153853430	12430	12430	12430	12430	0
74	20231124	173500	3153853430	12430	12430	12430	12430	0
75	20231124	173400	3153853430	12430	12430	12430	12430	0
76	20231124	173300	3153853430	12430	12430	12430	12430	0
77	20231124	173200	3153853430	12430	12430	12430	12430	0
78	20231124	173100	3153853430	12430	12430	12430	12430	0
79	20231124	173000	3153853430	12430	12430	12430	12430	0
80	20231124	172900	3153853430	12430	12430	12430	12430	0
81	20231124	172800	3153853430	12430	12430	12430	12430	0
82	20231124	172700	3153853430	12430	12430	12430	12430	0
83	20231124	172600	3153853430	12430	12430	12430	12430	0
84	20231124	172500	3153853430	12430	12430	12430	12430	0
85	20231124	172400	3153853430	12430	12430	12430	12430	0
86	20231124	172300	3153853430	12430	12430	12430	12430	0
87	20231124	172200	3153853430	12430	12430	12430	12430	0
88	20231124	172100	3153853430	12430	12430	12430	12430	0
89	20231124	172000	3153853430	12430	12430	12430	12430	0
90	20231124	171900	3153853430	12430	12430	12430	12430	0
91	20231124	171800	3153853430	12430	12430	12430	12430	0
92	20231124	171700	3153853430	12430	12430	12430	12430	403
93	20231124	171600	3153853430	12430	12430	12430	12430	0
94	20231124	171500	3153853430	12430	12430	12430	12430	0
95	20231124	171400	3153853430	12430	12430	12430	12430	0
96	20231124	171300	3153853430	12430	12430	12430	12430	0
97	20231124	171200	3153853430	12430	12430	12430	12430	0
98	20231124	171100	3153853430	12430	12430	12430	12430	0
99	20231124	171000	3153853430	12430	12430	12430	12430	0
100	20231124	170900	3153853430	12430	12430	12430	12430	0
101	20231124	170800	3153853430	12430	12430	12430	12430	0
102	20231124	170700	3153853430	12430	12430	12430	12430	0
103	20231124	170600	3153853430	12430	12430	12430	12430	0
104	20231124	170500	3153853430	12430	12430	12430	12430	0
105	20231124	170400	3153853430	12430	12430	12430	12430	0
106	20231124	170300	3153853430	12430	12430	12430	12430	0
107	20231124	170200	3153853430	12430	12430	12430	12430	0
108	20231124	170100	3153853430	12430	12430	12430	12430	0
109	20231124	170000	3153853430	12430	12430	12430	12430	0
110	20231124	165900	3153853430	12430	12430	12430	12430	0
111	20231124	165800	3153853430	12430	12430	12430	12430	0
112	20231124	165700	3153853430	12430	12430	12430	12430	0
113	20231124	165600	3153853430	12430	12430	12430	12430	0
114	20231124	165500	3153853430	12430	12430	12430	12430	0
115	20231124	165400	3153853430	12430	12430	12430	12430	0
116	20231124	165300	3153853430	12430	12430	12430	12430	0
117	20231124	165200	3153853430	12430	12430	12430	12430	0
118	20231124	165100	3153853430	12430	12430	12430	12430	0
119	20231124	165000	3153853430	12430	12430	12430	12430	0
120	20231124	164900	3153853430	12430	12430	12430	12430	0
121	20231124	164800	3153853430	12430	12430	12430	12430	0
122	20231124	164700	3153853430	12430	12430	12430	12430	403
123	20231124	164600	3153853430	12430	12430	12430	12430	0
124	20231124	164500	3153853430	12430	12430	12430	12430	0
125	20231124	164400	3153853430	12430	12430	12430	12430	0
126	20231124	164300	3153853430	12430	12430	12430	12430	0
127	20231124	164200	3153853430	12430	12430	12430	12430	0
128	20231124	164100	3153853430	12430	12430	12430	12430	0
129	20231124	164000	3153853430	12430	12430	12430	12430	0
130	20231124	163900	3153853430	12430	12430	12430	12430	0
131	20231124	163800	3153853430	12430	12430	12430	12430	0
132	20231124	163700	3153853430	12430	12430	12430	12430	0
133	20231124	163600	3153853430	12430	12430	12430	12430	0
134	20231124	163500	3153853430	12430	12430	12430	12430	0
135	20231124	163400	3153853430	12430	12430	12430	12430	0
136	20231124	163300	3153853430	12430	12430	12430	12430	0
137	20231124	163200	3153853430	12430	12430	12430	12430	0
138	20231124	163100	3153853430	12430	12430	12430	12430	0
139	20231124	163000	3153853430	12430	12430	12430	12430	0
140	20231124	162900	3153853430	12430	12430	12430	12430	0
141	20231124	162800	3153853430	12430	12430	12430	12430	0
142	20231124	162700	3153853430	12430	12430	12430	12430	0
143	20231124	162600	3153853430	12430	12430	12430	12430	0
144	20231124	162500	3153853430	12430	12430	12430	12430	0
145	20231124	162400	3153853430	12430	12430	12430	12430	0
146	20231124	162300	3153853430	12430	12430	12430	12430	0
147	20231124	162200	3153853430	12430	12430	12430	12430	0
148	20231124	162100	3153853430	12430	12430	12430	12430	0
149	20231124	162000	3153853430	12430	12430	12430	12430	0
150	20231124	161900	3153853430	12430	12430	12430	12430	0
151	20231124	161800	3153853430	12430	12430	12430	12430	0
152	20231124	161700	3153853430	12430	12430	12430	12430	403
153	20231124	161600	3153853430	12430	12430	12430	12430	0
154	20231124	161500	3153853430	12430	12430	12430	12430	0
155	20231124	161400	3153853430	12430	12430	12430	12430	0
156	20231124	161300	3153853430	12430	12430	12430	12430	0
157	20231124	161200	3153853430	12430	12430	12430	12430	0
158	20231124	161100	3153853430	12430	12430	12430	12430	0
159	20231124	161000	3153853430	12430	12430	12430	12430	0
160	20231124	160900	3153853430	12430	12430	12430	12430	0
161	20231124	160800	3153853430	12430	12430	12430	12430	0
162	20231124	160700	3153853430	12430	12430	12430	12430	0
163	20231124	160600	3153853430	12430	12430	12430	12430	0
164	20231124	160500	3153853430	12430	12430	12430	12430	0
165	20231124	160400	3153853430	12430	12430	12430	12430	0
166	20231124	160300	3153853430	12430	12430	12430	12430	0
167	20231124	160200	3153853430	12430	12430	12430	12430	0
168	20231124	160100	3153853430	12430	12430	12430	12430	0
169	20231124	160000	3153853430	12430	12430	12430	12430	0
170	20231124	155900	3153853430	12430	12430	12430	12430	0
171	20231124	155800	3153853430	12430	12430	12430	12430	0
172	20231124	155700	3153853430	12430	12430	12430	12430	0
173	20231124	155600	3153853430	12430	12430	12430	12430	0
174	20231124	155500	3153853430	12430	12430	12430	12430	0
175	20231124	155400	3153853430	12430	12430	12430	12430	0
176	20231124	155300	3153853430	12430	12430	12430	12430	0
177	20231124	155200	3153853430	12430	12430	12430	12430	0
178	20231124	155100	3153853430	12430	12430	12430	12430	0
179	20231124	155000	3153853430	12430	12430	12430	12430	0
180	20231124	154900	3153853430	12430	12430	12430	12430	0
181	20231124	154800	3153853430	12430	12430	12430	12430	0
182	20231124	154700	3153853430	12430	12430	12430	12430	403
183	20231124	154600	3153853430	12430	12430	12430	12430	0
184	20231124	154500	3153853430	12430	12430	12430	12430	0
185	20231124	154400	3153853430	12430	12430	12430	12430	0
186	20231124	154300	3153853430	12430	12430	12430	12430	0
187	20231124	154200	3153853430	12430	12430	12430	12430	0
188	20231124	154100	3153853430	12430	12430	12430	12430	0
189	20231124	154000	3153853430	12430	12430	12430	12430	0
190	20231124	153900	3153853430	12430	12430	12430	12430	0
191	20231124	153800	3153853430	12430	12430	12430	12430	0
192	20231124	153700	3153853430	12430	12430	12430	12430	0
193	20231124	153600	3153853430	12430	12430	12430	12430	0
194	20231124	153500	3153853430	12430	12430	12430	12430	0
195	20231124	153400	3153853430	12430	12430	12430	12430	0
196	20231124	153300	3153853430	12430	12430	12430	12430	0
197	20231124	153200	3153853430	12430	12430	12430	12430	0
198	20231124	153100	3153853430	12430	12430	12430	12430	0
199	20231124	153000	3153853430	12430	12430	12430	12430	403
200	20231124	152900	3148844140	12430	12430	12430	12430	0
201	20231124	152800	3148844140	12430	12430	12430	12430	0
202	20231124	152700	3148844140	12430	12430	12430	12430	0
203	20231124	152600	3148844140	12430	12430	12430	12430	0
204	20231124	152500	3148844140	12430	12430	12430	12430	0
205	20231124	152400	3148844140	12430	12430	12430	12430	0
206	20231124	152300	3148844140	12430	12430	12430	12430	0
207	20231124	152200	3148844140	12430	12430	12430	12430	0
208	20231124	152100	3148844140	12430	12430	12430	12430	0
209	20231124	152000	3148844140	12430	12430	12430	12430	0
210	20231124	151900	3148844140	12430	12450	12450	12430	198
211	20231124	151800	3146382020	12450	12450	12450	12450	30
212	20231124	151700	3146008520	12460	12460	12460	12460	84
213	20231124	151600	3144961880	12460	12470	12470	12460	4
214	20231124	151500	3144912020	12470	12470	12470	12470	2
215	20231124	151400	3144887080	12470	12470	12470	12470	2
216	20231124	151300	3144862140	12470	12460	12470	12460	20
217	20231124	151200	3144612890	12460	12460	12460	12460	0
218	20231124	151100	3144612890	12460	12460	12460	12460	584
219	20231124	151000	3137336250	12460	12450	12460	12430	662
220	20231124	150900	3129104700	12450	12450	12450	12450	0
221	20231124	150800	3129104700	12450	12440	12450	12440	143
222	20231124	150700	3127325360	12430	12430	12430	12430	4
223	20231124	150600	3127275640	12430	12430	12430	12420	160
224	20231124	150500	3125286900	12430	12430	12430	12430	8
225	20231124	150400	3125187460	12430	12430	12430	12430	14
226	20231124	150300	3125013440	12460	12450	12470	12450	203
227	20231124	150200	3122482180	12430	12450	12450	12430	40
228	20231124	150100	3121984580	12450	12450	12450	12450	0
229	20231124	150000	3121984580	12450	12470	12470	12450	66
230	20231124	145900	3121162140	12490	12490	12490	12490	0
231	20231124	145800	3121162140	12490	12490	12490	12490	0
232	20231124	145700	3121162140	12490	12490	12490	12480	736
233	20231124	145600	3111976700	12490	12490	12490	12480	153
234	20231124	145500	3110066730	12490	12490	12490	12490	360
235	20231124	145400	3105570330	12490	12490	12490	12490	0
236	20231124	145300	3105570330	12490	12480	12490	12480	238
237	20231124	145200	3102599580	12480	12470	12480	12470	69
238	20231124	145100	3101738530	12480	12480	12480	12480	0
239	20231124	145000	3101738530	12480	12490	12490	12480	43
240	20231124	144900	3101201510	12480	12480	12480	12480	2
241	20231124	144800	3101176550	12480	12480	12480	12480	3
242	20231124	144700	3101139110	12490	12490	12490	12490	55
243	20231124	144600	3100452160	12400	12440	12450	12400	471
244	20231124	144500	3094595040	12410	12410	12410	12410	184
245	20231124	144400	3092311600	12410	12450	12460	12410	141
246	20231124	144300	3090556860	12400	12450	12450	12400	365
247	20231124	144200	3086018510	12440	12500	12500	12440	744
248	20231124	144100	3076731040	12510	12500	12510	12500	10
249	20231124	144000	3076605950	12500	12500	12500	12500	512
250	20231124	143900	3070205950	12500	12550	12550	12500	1210
251	20231124	143800	3055048590	12560	12570	12570	12560	28
252	20231124	143700	3054696890	12570	12570	12580	12570	30
253	20231124	143600	3054319770	12580	12580	12580	12580	10
254	20231124	143500	3054193970	12580	12570	12580	12570	16
255	20231124	143400	3053992830	12580	12580	12580	12580	8
256	20231124	143300	3053892190	12580	12570	12580	12570	30
257	20231124	143200	3053515080	12580	12580	12580	12580	52
258	20231124	143100	3052860920	12580	12580	12580	12580	84
259	20231124	143000	3051804200	12580	12580	12580	12580	50
260	20231124	142900	3051175200	12580	12570	12580	12570	16
261	20231124	142800	3050973930	12570	12580	12580	12570	17
262	20231124	142700	3050760210	12580	12580	12580	12580	0
263	20231124	142600	3050760210	12580	12580	12580	12580	1
264	20231124	142500	3050747630	12570	12570	12570	12570	1
265	20231124	142400	3050735060	12580	12580	12580	12580	13
266	20231124	142300	3050571520	12580	12580	12580	12580	2
267	20231124	142200	3050546360	12590	12590	12590	12590	100
268	20231124	142100	3049287360	12580	12580	12580	12580	0
269	20231124	142000	3049287360	12580	12580	12580	12580	513
270	20231124	141900	3042833820	12590	12600	12600	12590	213
271	20231124	141800	3040151500	12600	12660	12660	12600	18
272	20231124	141700	3039924540	12610	12640	12640	12610	329
273	20231124	141600	3035772590	12640	12650	12650	12640	21
274	20231124	141500	3035507140	12650	12650	12650	12650	0
275	20231124	141400	3035507140	12650	12650	12650	12650	51
276	20231124	141300	3034861990	12690	12690	12690	12690	0
277	20231124	141200	3034861990	12690	12670	12690	12650	421
278	20231124	141100	3029532060	12660	12660	12660	12660	0
279	20231124	141000	3029532060	12660	12660	12660	12660	2155
280	20231124	140900	3002249760	12660	12690	12690	12660	404
281	20231124	140800	2997129970	12690	12700	12700	12690	104
282	20231124	140700	2995809190	12700	12700	12700	12700	68
283	20231124	140600	2994945590	12700	12700	12700	12700	0
284	20231124	140500	2994945590	12700	12660	12700	12660	2482
285	20231124	140400	2963521150	12660	12660	12670	12660	3125
286	20231124	140300	2923958610	12690	12690	12690	12690	24
287	20231124	140200	2923654050	12660	12680	12680	12660	26
288	20231124	140100	2923324680	12680	12690	12690	12680	64
289	20231124	140000	2922512820	12690	12700	12700	12690	67
290	20231124	135900	2921662020	12720	12720	12720	12720	0
291	20231124	135800	2921662020	12720	12730	12730	12720	1798
292	20231124	135700	2898789480	12730	12750	12750	12730	802
293	20231124	135600	2888572420	12720	12790	12860	12720	1792
294	20231124	135500	2865659580	12710	12740	12740	12710	997
295	20231124	135400	2852987180	12740	12750	12750	12740	250
296	20231124	135300	2849802110	12710	12810	12810	12710	100
297	20231124	135200	2848526270	12800	12880	12880	12800	201
298	20231124	135100	2845937470	12880	12880	12880	12880	0
299	20231124	135000	2845937470	12880	12880	12880	12880	2
300	20231124	134900	2845911710	12890	12890	12890	12890	1
301	20231124	134800	2845898820	12890	12890	12890	12890	0
302	20231124	134700	2845898820	12890	12890	12890	12890	0
303	20231124	134600	2845898820	12890	12800	12890	12800	16
304	20231124	134500	2845693120	12800	12800	12800	12800	72
305	20231124	134400	2844771520	12810	12810	12810	12810	80
306	20231124	134300	2843746720	12800	12800	12800	12800	0
307	20231124	134200	2843746720	12800	12820	12820	12800	100
308	20231124	134100	2842466200	12810	12810	12810	12810	450
309	20231124	134000	2836701700	12820	12840	12840	12820	1100
310	20231124	133900	2822598700	12840	12840	12840	12840	0
311	20231124	133800	2822598700	12840	12840	12840	12840	2
312	20231124	133700	2822573020	12830	12830	12830	12830	0
313	20231124	133600	2822573020	12830	12830	12830	12830	0
314	20231124	133500	2822573020	12830	12820	12830	12820	62
315	20231124	133400	2821777680	12820	12810	12820	12810	7
316	20231124	133300	2821687950	12810	12810	12810	12810	1
317	20231124	133200	2821675140	12820	12780	12820	12780	36
318	20231124	133100	2821214760	12780	12780	12780	12780	2
319	20231124	133000	2821189200	12780	12790	12790	12780	23
320	20231124	132900	2820895200	12790	12790	12790	12790	0
321	20231124	132800	2820895200	12790	12790	12790	12790	0
322	20231124	132700	2820895200	12790	12790	12790	12790	0
323	20231124	132600	2820895200	12790	12790	12790	12790	4
324	20231124	132500	2820844040	12790	12790	12790	12790	1
325	20231124	132400	2820831250	12790	12800	12800	12790	42
326	20231124	132300	2820293770	12800	12800	12800	12800	0
327	20231124	132200	2820293770	12800	12820	12820	12800	1188
328	20231124	132100	2805083230	12820	12820	12820	12820	26
329	20231124	132000	2804749910	12820	12820	12820	12820	0
330	20231124	131900	2804749910	12820	12830	12830	12820	90
331	20231124	131800	2803596010	12820	12850	12850	12820	32
332	20231124	131700	2803185690	12820	12820	12820	12820	0
333	20231124	131600	2803185690	12820	12820	12820	12820	0
334	20231124	131500	2803185690	12820	12820	12820	12820	0
335	20231124	131400	2803185690	12820	12820	12820	12820	0
336	20231124	131300	2803185690	12820	12820	12820	12820	0
337	20231124	131200	2803185690	12820	12820	12820	12820	0
338	20231124	131100	2803185690	12820	12820	12820	12820	0
339	20231124	131000	2803185690	12820	12820	12820	12820	0
340	20231124	130900	2803185690	12820	12820	12820	12820	34
341	20231124	130800	2802749810	12820	12870	12870	12820	554
342	20231124	130700	2795633410	12870	12870	12870	12870	0
343	20231124	130600	2795633410	12870	12870	12870	12870	0
344	20231124	130500	2795633410	12870	12870	12870	12870	219
345	20231124	130400	2792814880	12910	12910	12910	12910	2
346	20231124	130300	2792789060	12910	12910	12910	12910	0
347	20231124	130200	2792789060	12910	12910	12910	12910	0
348	20231124	130100	2792789060	12910	12910	12910	12910	1
349	20231124	130000	2792776150	12910	12920	12920	12910	195
350	20231124	125900	2790256890	12930	12930	12930	12930	1
351	20231124	125800	2790243960	12930	12920	12930	12920	32
352	20231124	125700	2789830490	12920	12920	12920	12920	0
353	20231124	125600	2789830490	12920	12880	12920	12880	57
354	20231124	125500	2789094530	12880	12880	12880	12880	24
355	20231124	125400	2788785410	12880	12860	12880	12860	73
356	20231124	125300	2787846370	12830	12820	12830	12820	575
357	20231124	125200	2780474370	12820	12820	12820	12820	4
358	20231124	125100	2780423090	12820	12820	12820	12820	1
359	20231124	125000	2780410270	12760	12760	12760	12760	0
360	20231124	124900	2780410270	12760	12760	12760	12760	0
361	20231124	124800	2780410270	12760	12760	12760	12760	0
362	20231124	124700	2780410270	12760	12760	12760	12760	0
363	20231124	124600	2780410270	12760	12760	12760	12760	0
364	20231124	124500	2780410270	12760	12760	12760	12760	4
365	20231124	124400	2780359230	12760	12770	12770	12760	78
366	20231124	124300	2779363940	12750	12750	12750	12750	10
367	20231124	124200	2779236440	12750	12750	12750	12750	0
368	20231124	124100	2779236440	12750	12770	12770	12750	401
369	20231124	124000	2774122360	12780	12810	12810	12780	1077
370	20231124	123900	2760336920	12800	12800	12800	12800	0
371	20231124	123800	2760336920	12800	12800	12800	12800	0
372	20231124	123700	2760336920	12800	12810	12810	12800	123
373	20231124	123600	2758761590	12820	12820	12820	12820	10
374	20231124	123500	2758633390	12810	12810	12810	12810	0
375	20231124	123400	2758633390	12810	12810	12810	12810	44
376	20231124	123300	2758069750	12810	12810	12810	12810	0
377	20231124	123200	2758069750	12810	12810	12810	12810	0
378	20231124	123100	2758069750	12810	12810	12810	12810	0
379	20231124	123000	2758069750	12810	12810	12810	12810	1
380	20231124	122900	2758056940	12900	12900	12900	12900	500
381	20231124	122800	2751606940	12910	12790	12910	12790	84
382	20231124	122700	2750531260	12930	12690	12930	12680	4066
383	20231124	122600	2698680340	12740	12740	12740	12740	3
384	20231124	122500	2698642120	12740	12740	12740	12660	4313
385	20231124	122400	2644033750	12700	12700	12700	12700	13
386	20231124	122300	2643868650	12680	12720	12720	12680	150
387	20231124	122200	2641964910	12740	12750	12750	12740	46
388	20231124	122100	2641378430	12760	12770	12770	12760	18
389	20231124	122000	2641148640	12780	12780	12780	12780	41
390	20231124	121900	2640624660	12780	12810	12810	12780	84
391	20231124	121800	2639549160	12820	12840	12840	12810	186
392	20231124	121700	2637164630	12850	12850	12850	12850	10
393	20231124	121600	2637036130	12920	12850	12920	12850	85
394	20231124	121500	2635941780	12850	12850	12850	12850	68
395	20231124	121400	2635067980	12850	12850	12850	12850	0
396	20231124	121300	2635067980	12850	12850	12850	12850	0
397	20231124	121200	2635067980	12850	12860	12860	12850	25
398	20231124	121100	2634746720	12860	12860	12860	12860	3
399	20231124	121000	2634708140	12860	12860	12860	12860	6
400	20231124	120900	2634630980	12860	12860	12860	12860	3
401	20231124	120800	2634592400	12860	12870	12870	12860	2
402	20231124	120700	2634566670	12870	12870	12870	12870	0
403	20231124	120600	2634566670	12870	12870	12870	12870	12
404	20231124	120500	2634412230	12860	12860	12860	12860	0
405	20231124	120400	2634412230	12860	12900	12900	12860	15
406	20231124	120300	2634218870	12900	12900	12900	12900	54
407	20231124	120200	2633522270	12900	12910	12910	12900	24
408	20231124	120100	2633212460	12900	12910	12910	12900	80
409	20231124	120000	2632180250	12900	12900	12900	12900	500
410	20231124	115900	2625730250	12960	12960	12960	12960	0
411	20231124	115800	2625730250	12960	13000	13000	12960	110
412	20231124	115700	2624302650	13000	12940	13000	12940	68
413	20231124	115600	2623420580	12900	12900	12900	12900	130
414	20231124	115500	2621743580	12900	12900	12900	12900	70
415	20231124	115400	2620840580	12900	12910	12910	12890	887
416	20231124	115300	2609402130	12910	12910	12910	12900	35
417	20231124	115200	2608950480	12910	12920	12920	12910	8
418	20231124	115100	2608847130	12950	12910	12950	12860	160
419	20231124	115000	2606777020	12920	12940	12940	12920	40
420	20231124	114900	2606259640	12950	12980	12980	12950	50
421	20231124	114800	2605611150	12980	12980	12980	12980	0
422	20231124	114700	2605611150	12980	12980	12980	12980	1
423	20231124	114600	2605598170	12990	12990	12990	12990	82
424	20231124	114500	2604532990	13010	13030	13030	13010	102
425	20231124	114400	2603205950	13030	13040	13040	13030	21
426	20231124	114300	2602932290	13030	13080	13090	13030	357
427	20231124	114200	2598267430	13090	13120	13120	13080	132
428	20231124	114100	2596538140	13150	13050	13170	13050	146
429	20231124	114000	2594620410	13050	13050	13050	13050	31
430	20231124	113900	2594215860	13050	13020	13170	13020	1538
431	20231124	113800	2574072820	13010	13010	13010	13010	2
432	20231124	113700	2574046800	13000	13000	13000	12890	252
433	20231124	113600	2570775190	12930	12930	12930	12930	10
434	20231124	113500	2570645890	12930	12980	12980	12930	155
435	20231124	113400	2568640750	13000	13000	13000	13000	80
436	20231124	113300	2567600750	12950	12950	12950	12950	3
437	20231124	113200	2567561900	12950	12920	12950	12920	76
438	20231124	113100	2566578360	12890	13000	13000	12850	227
439	20231124	113000	2563643950	12990	12990	12990	12990	0
440	20231124	112900	2563643950	12990	13040	13040	12990	321
441	20231124	112800	2559459680	13040	13010	13040	13010	115
442	20231124	112700	2557962900	13040	12980	13040	12980	60
443	20231124	112600	2557182050	12990	12900	12990	12900	713
444	20231124	112500	2547939660	12880	12880	12890	12880	317
445	20231124	112400	2543856600	12870	12880	12880	12870	383
446	20231124	112300	2538923900	12880	12990	12990	12880	77
447	20231124	112200	2537927430	13000	13000	13000	13000	55
448	20231124	112100	2537212430	13050	13010	13050	12960	350
449	20231124	112000	2532663990	13010	13010	13070	13010	337
450	20231124	111900	2528279500	13070	13010	13080	13010	219
451	20231124	111800	2525429690	13010	13080	13080	13000	256
452	20231124	111700	2522098230	13090	13100	13150	13010	1093
453	20231124	111600	2507761220	13100	12910	13140	12910	5556
454	20231124	111500	2435559540	12900	12900	12900	12900	162
455	20231124	111400	2433469740	12900	12880	12900	12880	765
456	20231124	111300	2423606950	12880	12820	12880	12810	625
457	20231124	111200	2415586320	12810	12820	12830	12810	307
458	20231124	111100	2411651300	12820	12810	12850	12810	89
459	20231124	111000	2410511070	12810	12770	12840	12770	474
460	20231124	110900	2404440660	12750	12660	12780	12660	559
461	20231124	110800	2397318930	12620	12620	12620	12620	1
462	20231124	110700	2397306310	12620	12690	12690	12620	14
463	20231124	110600	2397129490	12700	12740	12740	12690	983
464	20231124	110500	2384638460	12720	12700	12740	12680	618
465	20231124	110400	2376774550	12640	12490	12640	12480	2079
466	20231124	110300	2350646390	12490	12420	12490	12420	4
467	20231124	110200	2350596640	12490	12400	12490	12400	159
468	20231124	110100	2348619750	12400	12450	12450	12400	508
469	20231124	110000	2342309650	12450	12460	12490	12450	165
470	20231124	105900	2340255300	12510	12510	12510	12510	0
471	20231124	105800	2340255300	12510	12510	12510	12510	1
472	20231124	105700	2340242790	12510	12440	12510	12440	1021
473	20231124	105600	2327476020	12420	12460	12460	12420	120
474	20231124	105500	2325981430	12490	12490	12500	12490	349
475	20231124	105400	2321622250	12450	12400	12450	12390	955
476	20231124	105300	2309770010	12390	12390	12390	12390	116
477	20231124	105200	2308332770	12410	12450	12450	12390	265
478	20231124	105100	2305035720	12450	12330	12450	12330	1145
479	20231124	105000	2290868420	12270	12320	12320	12270	638
480	20231124	104900	2283031120	12330	12310	12330	12270	1008
481	20231124	104800	2270637140	12310	12320	12330	12310	290
482	20231124	104700	2267064040	12330	12350	12360	12320	1272
483	20231124	104600	2251369980	12350	12360	12420	12350	748
484	20231124	104500	2242120540	12360	12440	12440	12360	1103
485	20231124	104400	2228448080	12430	12510	12510	12430	1062
486	20231124	104300	2215241130	12510	12600	12610	12420	2609
487	20231124	104200	2182594530	12600	12620	12620	12600	3665
488	20231124	104100	2136407470	12620	12860	12860	12600	12531
489	20231124	104000	1977755010	12860	12900	12970	12850	4105
490	20231124	103900	1924738320	12790	12790	12790	12790	0
491	20231124	103800	1924738320	12790	12790	12790	12790	0
492	20231124	103700	1924738320	12790	12970	13090	12790	12077
493	20231124	103600	1768589990	12970	13050	13100	12930	10757
494	20231124	103500	1628612450	13050	14200	14580	12790	62243
495	20231124	103400	767063560	13450	13450	13450	13450	0
496	20231124	103300	767063560	13450	13450	13450	13450	0
497	20231124	103200	767063560	13450	12660	13450	12600	27479
498	20231124	103100	409965260	12710	12440	13000	12440	9099
499	20231124	103000	293572340	12400	12390	12400	12390	5977
500	20231124	102900	219458560	12400	12320	12400	12320	1680
501	20231124	102800	198687440	12300	12300	12300	12300	11
502	20231124	102700	198552140	12320	12320	12320	12320	10
503	20231124	102600	198428940	12350	12350	12350	12350	0
504	20231124	102500	198428940	12350	12350	12350	12350	0
505	20231124	102400	198428940	12350	12350	12350	12350	0
506	20231124	102300	198428940	12350	12350	12350	12350	0
507	20231124	102200	198428940	12350	12350	12350	12350	0
508	20231124	102100	198428940	12350	12350	12350	12350	0
509	20231124	102000	198428940	12350	12350	12350	12350	0
510	20231124	101900	198428940	12350	12350	12350	12350	1
511	20231124	101800	198416590	12260	12260	12260	12260	0
512	20231124	101700	198416590	12260	12260	12260	12260	0
513	20231124	101600	198416590	12260	12260	12260	12260	2
514	20231124	101500	198392070	12260	12270	12270	12260	5
515	20231124	101400	198330740	12270	12270	12270	12270	1
516	20231124	101300	198318470	12300	12360	12360	12300	31
517	20231124	101200	197937110	12370	12370	12370	12370	1
518	20231124	101100	197924740	12300	12390	12390	12300	1296
519	20231124	101000	181983620	12390	12380	12400	12380	303
520	20231124	100900	178229470	12380	12380	12380	12380	89
521	20231124	100800	177127650	12380	12380	12380	12380	72
522	20231124	100700	176236290	12300	12310	12310	12300	120
523	20231124	100600	174759290	12310	12310	12310	12310	0
524	20231124	100500	174759290	12310	12390	12390	12310	930
525	20231124	100400	163272250	12370	12370	12370	12370	10
526	20231124	100300	163148550	12370	12380	12380	12370	202
527	20231124	100200	160647860	12390	12390	12390	12390	55
528	20231124	100100	159966410	12400	12400	12400	12400	0
529	20231124	100000	159966410	12400	12400	12400	12400	58
530	20231124	095900	159247210	12410	12410	12410	12410	0
531	20231124	095800	159247210	12410	12410	12410	12410	11
532	20231124	095700	159110700	12450	12450	12450	12450	0
533	20231124	095600	159110700	12450	12450	12450	12450	0
534	20231124	095500	159110700	12450	12450	12450	12450	0
535	20231124	095400	159110700	12450	12450	12450	12450	0
536	20231124	095300	159110700	12450	12450	12450	12450	0
537	20231124	095200	159110700	12450	12450	12450	12450	1
538	20231124	095100	159098250	12450	12450	12450	12450	239
539	20231124	095000	156122700	12450	12450	12450	12450	10
540	20231124	094900	155998200	12450	12460	12460	12450	91
541	20231124	094800	154865240	12460	12470	12470	12460	58
542	20231124	094700	154142550	12480	12480	12480	12480	0
543	20231124	094600	154142550	12480	12480	12480	12480	50
544	20231124	094500	153518550	12480	12460	12480	12460	11
545	20231124	094400	153381470	12450	12450	12450	12450	0
546	20231124	094300	153381470	12450	12450	12450	12450	0
547	20231124	094200	153381470	12450	12450	12450	12450	0
548	20231124	094100	153381470	12450	12450	12450	12450	0
549	20231124	094000	153381470	12450	12450	12450	12450	180
550	20231124	093900	151140470	12410	12410	12410	12410	0
551	20231124	093800	151140470	12410	12460	12460	12410	568
552	20231124	093700	144089810	12460	12460	12460	12460	0
553	20231124	093600	144089810	12460	12460	12460	12460	4
554	20231124	093500	144039970	12500	12500	12500	12500	0
555	20231124	093400	144039970	12500	12500	12500	12500	191
556	20231124	093300	141652470	12500	12460	12500	12460	60
557	20231124	093200	140903670	12460	12460	12460	12460	110
558	20231124	093100	139533070	12480	12480	12480	12480	52
559	20231124	093000	138884110	12450	12450	12450	12450	0
560	20231124	092900	138884110	12450	12450	12450	12450	60
561	20231124	092800	138137110	12440	12440	12440	12440	7
562	20231124	092700	138050030	12340	12350	12350	12340	100
563	20231124	092600	136815430	12340	12410	12410	12340	140
564	20231124	092500	135086940	12450	12440	12450	12440	42
565	20231124	092400	134564260	12470	12470	12470	12470	0
566	20231124	092300	134564260	12470	12470	12470	12470	94
567	20231124	092200	133392080	12470	12360	12470	12360	526
568	20231124	092100	126878170	12360	12250	12370	12200	3264
569	20231124	092000	86644110	12330	12250	12370	12250	2153
570	20231124	091900	60268800	11940	11940	11940	11940	0
571	20231124	091800	60268800	11940	12520	12520	11940	3820
572	20231124	091700	13758390	12580	12570	12580	12570	2
573	20231124	091600	13733240	12580	12580	12580	12580	5
574	20231124	091500	13670340	12600	12600	12600	12600	0
575	20231124	091400	13670340	12600	12600	12600	12600	0
576	20231124	091300	13670340	12600	12600	12600	12600	0
577	20231124	091200	13670340	12600	12600	12600	12600	0
578	20231124	091100	13670340	12600	12600	12600	12600	0
579	20231124	091000	13670340	12600	12600	12600	12600	0
580	20231124	090900	13670340	12600	12600	12600	12600	0
581	20231124	090800	13670340	12600	12590	12600	12590	500
582	20231124	090700	7370520	12600	12600	12600	12600	0
583	20231124	090600	7370520	12600	12600	12600	12600	5
584	20231124	090500	7307520	12600	12600	12600	12520	505
585	20231124	090400	944920	12600	12600	12600	12600	0
586	20231124	090300	944920	12600	12600	12600	12600	0
587	20231124	090200	944920	12600	12580	12600	12580	14
588	20231124	090100	768600	12600	12600	12600	12600	0
589	20231124	090000	768600	12600	12600	12600	12600	61