KissMeData/020120/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	190500	1833546890	4980	4980	4980	4980	11999
3	20231124	190400	1833546890	4980	4980	4980	4980	0
4	20231124	190300	1833546890	4980	4980	4980	4980	0
5	20231124	190200	1833546890	4980	4980	4980	4980	0
6	20231124	190100	1833546890	4980	4980	4980	4980	0
7	20231124	190000	1833546890	4980	4980	4980	4980	0
8	20231124	185900	1833546890	4980	4980	4980	4980	0
9	20231124	185800	1833546890	4980	4980	4980	4980	0
10	20231124	185700	1833546890	4980	4980	4980	4980	0
11	20231124	185600	1833546890	4980	4980	4980	4980	0
12	20231124	185500	1833546890	4980	4980	4980	4980	0
13	20231124	185400	1833546890	4980	4980	4980	4980	0
14	20231124	185300	1833546890	4980	4980	4980	4980	0
15	20231124	185200	1833546890	4980	4980	4980	4980	0
16	20231124	185100	1833546890	4980	4980	4980	4980	0
17	20231124	185000	1833546890	4980	4980	4980	4980	0
18	20231124	184900	1833546890	4980	4980	4980	4980	0
19	20231124	184800	1833546890	4980	4980	4980	4980	0
20	20231124	184700	1833546890	4980	4980	4980	4980	0
21	20231124	184600	1833546890	4980	4980	4980	4980	0
22	20231124	184500	1833546890	4980	4980	4980	4980	0
23	20231124	184400	1833546890	4980	4980	4980	4980	0
24	20231124	184300	1833546890	4980	4980	4980	4980	0
25	20231124	184200	1833546890	4980	4980	4980	4980	0
26	20231124	184100	1833546890	4980	4980	4980	4980	0
27	20231124	184000	1833546890	4980	4980	4980	4980	0
28	20231124	183900	1833546890	4980	4980	4980	4980	0
29	20231124	183800	1833546890	4980	4980	4980	4980	0
30	20231124	183700	1833546890	4980	4980	4980	4980	0
31	20231124	183600	1833546890	4980	4980	4980	4980	0
32	20231124	183500	1833546890	4980	4980	4980	4980	11999
33	20231124	183400	1833546890	4980	4980	4980	4980	0
34	20231124	183300	1833546890	4980	4980	4980	4980	0
35	20231124	183200	1833546890	4980	4980	4980	4980	0
36	20231124	183100	1833546890	4980	4980	4980	4980	0
37	20231124	183000	1833546890	4980	4980	4980	4980	0
38	20231124	182900	1833546890	4980	4980	4980	4980	0
39	20231124	182800	1833546890	4980	4980	4980	4980	0
40	20231124	182700	1833546890	4980	4980	4980	4980	0
41	20231124	182600	1833546890	4980	4980	4980	4980	0
42	20231124	182500	1833546890	4980	4980	4980	4980	0
43	20231124	182400	1833546890	4980	4980	4980	4980	0
44	20231124	182300	1833546890	4980	4980	4980	4980	0
45	20231124	182200	1833546890	4980	4980	4980	4980	0
46	20231124	182100	1833546890	4980	4980	4980	4980	0
47	20231124	182000	1833546890	4980	4980	4980	4980	0
48	20231124	181900	1833546890	4980	4980	4980	4980	0
49	20231124	181800	1833546890	4980	4980	4980	4980	0
50	20231124	181700	1833546890	4980	4980	4980	4980	0
51	20231124	181600	1833546890	4980	4980	4980	4980	0
52	20231124	181500	1833546890	4980	4980	4980	4980	0
53	20231124	181400	1833546890	4980	4980	4980	4980	0
54	20231124	181300	1833546890	4980	4980	4980	4980	0
55	20231124	181200	1833546890	4980	4980	4980	4980	0
56	20231124	181100	1833546890	4980	4980	4980	4980	0
57	20231124	181000	1833546890	4980	4980	4980	4980	0
58	20231124	180900	1833546890	4980	4980	4980	4980	0
59	20231124	180800	1833546890	4980	4980	4980	4980	0
60	20231124	180700	1833546890	4980	4980	4980	4980	0
61	20231124	180600	1833546890	4980	4980	4980	4980	0
62	20231124	180500	1833546890	4980	4980	4980	4980	11999
63	20231124	180400	1833546890	4980	4980	4980	4980	0
64	20231124	180300	1833546890	4980	4980	4980	4980	0
65	20231124	180200	1833546890	4980	4980	4980	4980	0
66	20231124	180100	1833546890	4980	4980	4980	4980	0
67	20231124	180000	1833546890	4980	4980	4980	4980	0
68	20231124	175900	1833546890	4980	4980	4980	4980	0
69	20231124	175800	1833546890	4980	4980	4980	4980	0
70	20231124	175700	1833546890	4980	4980	4980	4980	0
71	20231124	175600	1833546890	4980	4980	4980	4980	0
72	20231124	175500	1833546890	4980	4980	4980	4980	0
73	20231124	175400	1833546890	4980	4980	4980	4980	0
74	20231124	175300	1833546890	4980	4980	4980	4980	0
75	20231124	175200	1833546890	4980	4980	4980	4980	0
76	20231124	175100	1833546890	4980	4980	4980	4980	0
77	20231124	175000	1833546890	4980	4980	4980	4980	0
78	20231124	174900	1833546890	4980	4980	4980	4980	0
79	20231124	174800	1833546890	4980	4980	4980	4980	0
80	20231124	174700	1833546890	4980	4980	4980	4980	0
81	20231124	174600	1833546890	4980	4980	4980	4980	0
82	20231124	174500	1833546890	4980	4980	4980	4980	0
83	20231124	174400	1833546890	4980	4980	4980	4980	0
84	20231124	174300	1833546890	4980	4980	4980	4980	0
85	20231124	174200	1833546890	4980	4980	4980	4980	0
86	20231124	174100	1833546890	4980	4980	4980	4980	0
87	20231124	174000	1833546890	4980	4980	4980	4980	0
88	20231124	173900	1833546890	4980	4980	4980	4980	0
89	20231124	173800	1833546890	4980	4980	4980	4980	0
90	20231124	173700	1833546890	4980	4980	4980	4980	0
91	20231124	173600	1833546890	4980	4980	4980	4980	0
92	20231124	173500	1833546890	4980	4980	4980	4980	11999
93	20231124	173400	1833546890	4980	4980	4980	4980	0
94	20231124	173300	1833546890	4980	4980	4980	4980	0
95	20231124	173200	1833546890	4980	4980	4980	4980	0
96	20231124	173100	1833546890	4980	4980	4980	4980	0
97	20231124	173000	1833546890	4980	4980	4980	4980	0
98	20231124	172900	1833546890	4980	4980	4980	4980	0
99	20231124	172800	1833546890	4980	4980	4980	4980	0
100	20231124	172700	1833546890	4980	4980	4980	4980	0
101	20231124	172600	1833546890	4980	4980	4980	4980	0
102	20231124	172500	1833546890	4980	4980	4980	4980	0
103	20231124	172400	1833546890	4980	4980	4980	4980	0
104	20231124	172300	1833546890	4980	4980	4980	4980	0
105	20231124	172200	1833546890	4980	4980	4980	4980	0
106	20231124	172100	1833546890	4980	4980	4980	4980	0
107	20231124	172000	1833546890	4980	4980	4980	4980	0
108	20231124	171900	1833546890	4980	4980	4980	4980	0
109	20231124	171800	1833546890	4980	4980	4980	4980	0
110	20231124	171700	1833546890	4980	4980	4980	4980	0
111	20231124	171600	1833546890	4980	4980	4980	4980	0
112	20231124	171500	1833546890	4980	4980	4980	4980	0
113	20231124	171400	1833546890	4980	4980	4980	4980	0
114	20231124	171300	1833546890	4980	4980	4980	4980	0
115	20231124	171200	1833546890	4980	4980	4980	4980	0
116	20231124	171100	1833546890	4980	4980	4980	4980	0
117	20231124	171000	1833546890	4980	4980	4980	4980	0
118	20231124	170900	1833546890	4980	4980	4980	4980	0
119	20231124	170800	1833546890	4980	4980	4980	4980	0
120	20231124	170700	1833546890	4980	4980	4980	4980	0
121	20231124	170600	1833546890	4980	4980	4980	4980	0
122	20231124	170500	1833546890	4980	4980	4980	4980	11999
123	20231124	170400	1833546890	4980	4980	4980	4980	0
124	20231124	170300	1833546890	4980	4980	4980	4980	0
125	20231124	170200	1833546890	4980	4980	4980	4980	0
126	20231124	170100	1833546890	4980	4980	4980	4980	0
127	20231124	170000	1833546890	4980	4980	4980	4980	0
128	20231124	165900	1833546890	4980	4980	4980	4980	0
129	20231124	165800	1833546890	4980	4980	4980	4980	0
130	20231124	165700	1833546890	4980	4980	4980	4980	0
131	20231124	165600	1833546890	4980	4980	4980	4980	0
132	20231124	165500	1833546890	4980	4980	4980	4980	0
133	20231124	165400	1833546890	4980	4980	4980	4980	0
134	20231124	165300	1833546890	4980	4980	4980	4980	0
135	20231124	165200	1833546890	4980	4980	4980	4980	0
136	20231124	165100	1833546890	4980	4980	4980	4980	0
137	20231124	165000	1833546890	4980	4980	4980	4980	0
138	20231124	164900	1833546890	4980	4980	4980	4980	0
139	20231124	164800	1833546890	4980	4980	4980	4980	0
140	20231124	164700	1833546890	4980	4980	4980	4980	0
141	20231124	164600	1833546890	4980	4980	4980	4980	0
142	20231124	164500	1833546890	4980	4980	4980	4980	0
143	20231124	164400	1833546890	4980	4980	4980	4980	0
144	20231124	164300	1833546890	4980	4980	4980	4980	0
145	20231124	164200	1833546890	4980	4980	4980	4980	0
146	20231124	164100	1833546890	4980	4980	4980	4980	0
147	20231124	164000	1833546890	4980	4980	4980	4980	0
148	20231124	163900	1833546890	4980	4980	4980	4980	0
149	20231124	163800	1833546890	4980	4980	4980	4980	0
150	20231124	163700	1833546890	4980	4980	4980	4980	0
151	20231124	163600	1833546890	4980	4980	4980	4980	0
152	20231124	163500	1833546890	4980	4980	4980	4980	11999
153	20231124	163400	1833546890	4980	4980	4980	4980	0
154	20231124	163300	1833546890	4980	4980	4980	4980	0
155	20231124	163200	1833546890	4980	4980	4980	4980	0
156	20231124	163100	1833546890	4980	4980	4980	4980	0
157	20231124	163000	1833546890	4980	4980	4980	4980	0
158	20231124	162900	1833546890	4980	4980	4980	4980	0
159	20231124	162800	1833546890	4980	4980	4980	4980	0
160	20231124	162700	1833546890	4980	4980	4980	4980	0
161	20231124	162600	1833546890	4980	4980	4980	4980	0
162	20231124	162500	1833546890	4980	4980	4980	4980	0
163	20231124	162400	1833546890	4980	4980	4980	4980	0
164	20231124	162300	1833546890	4980	4980	4980	4980	0
165	20231124	162200	1833546890	4980	4980	4980	4980	0
166	20231124	162100	1833546890	4980	4980	4980	4980	0
167	20231124	162000	1833546890	4980	4980	4980	4980	0
168	20231124	161900	1833546890	4980	4980	4980	4980	0
169	20231124	161800	1833546890	4980	4980	4980	4980	0
170	20231124	161700	1833546890	4980	4980	4980	4980	0
171	20231124	161600	1833546890	4980	4980	4980	4980	0
172	20231124	161500	1833546890	4980	4980	4980	4980	0
173	20231124	161400	1833546890	4980	4980	4980	4980	0
174	20231124	161300	1833546890	4980	4980	4980	4980	0
175	20231124	161200	1833546890	4980	4980	4980	4980	0
176	20231124	161100	1833546890	4980	4980	4980	4980	0
177	20231124	161000	1833546890	4980	4980	4980	4980	0
178	20231124	160900	1833546890	4980	4980	4980	4980	0
179	20231124	160800	1833546890	4980	4980	4980	4980	0
180	20231124	160700	1833546890	4980	4980	4980	4980	0
181	20231124	160600	1833546890	4980	4980	4980	4980	0
182	20231124	160500	1833546890	4980	4980	4980	4980	11999
183	20231124	160400	1833546890	4980	4980	4980	4980	0
184	20231124	160300	1833546890	4980	4980	4980	4980	0
185	20231124	160200	1833546890	4980	4980	4980	4980	0
186	20231124	160100	1833546890	4980	4980	4980	4980	0
187	20231124	160000	1833546890	4980	4980	4980	4980	0
188	20231124	155900	1833546890	4980	4980	4980	4980	0
189	20231124	155800	1833546890	4980	4980	4980	4980	0
190	20231124	155700	1833546890	4980	4980	4980	4980	0
191	20231124	155600	1833546890	4980	4980	4980	4980	0
192	20231124	155500	1833546890	4980	4980	4980	4980	0
193	20231124	155400	1833546890	4980	4980	4980	4980	0
194	20231124	155300	1833546890	4980	4980	4980	4980	0
195	20231124	155200	1833546890	4980	4980	4980	4980	0
196	20231124	155100	1833546890	4980	4980	4980	4980	0
197	20231124	155000	1833546890	4980	4980	4980	4980	0
198	20231124	154900	1833546890	4980	4980	4980	4980	0
199	20231124	154800	1833546890	4980	4980	4980	4980	0
200	20231124	154700	1833546890	4980	4980	4980	4980	0
201	20231124	154600	1833546890	4980	4980	4980	4980	0
202	20231124	154500	1833546890	4980	4980	4980	4980	0
203	20231124	154400	1833546890	4980	4980	4980	4980	0
204	20231124	154300	1833546890	4980	4980	4980	4980	0
205	20231124	154200	1833546890	4980	4980	4980	4980	0
206	20231124	154100	1833546890	4980	4980	4980	4980	0
207	20231124	154000	1833546890	4980	4980	4980	4980	0
208	20231124	153900	1833546890	4980	4980	4980	4980	0
209	20231124	153800	1833546890	4980	4980	4980	4980	0
210	20231124	153700	1833546890	4980	4980	4980	4980	0
211	20231124	153600	1833546890	4980	4980	4980	4980	0
212	20231124	153500	1833546890	4980	4980	4980	4980	11999
213	20231124	153400	1833546890	4980	4980	4980	4980	0
214	20231124	153300	1833546890	4980	4980	4980	4980	0
215	20231124	153200	1833546890	4980	4980	4980	4980	0
216	20231124	153100	1833546890	4980	4980	4980	4980	0
217	20231124	153000	1833546890	4980	4980	4980	4980	11999
218	20231124	152900	1773791870	4980	4980	4980	4980	0
219	20231124	152800	1773791870	4980	4980	4980	4980	0
220	20231124	152700	1773791870	4980	4980	4980	4980	0
221	20231124	152600	1773791870	4980	4980	4980	4980	0
222	20231124	152500	1773791870	4980	4980	4980	4980	0
223	20231124	152400	1773791870	4980	4980	4980	4980	0
224	20231124	152300	1773791870	4980	4980	4980	4980	0
225	20231124	152200	1773791870	4980	4980	4980	4980	0
226	20231124	152100	1773791870	4980	4980	4980	4980	0
227	20231124	152000	1773791870	4980	4980	4980	4980	0
228	20231124	151900	1773791870	4980	5010	5010	4980	4918
229	20231124	151800	1749250635	5010	4995	5010	4995	336
230	20231124	151700	1747569055	4995	4990	4995	4990	203
231	20231124	151600	1746555075	4995	4995	4995	4990	800
232	20231124	151500	1742559885	5010	5000	5010	4995	140
233	20231124	151400	1741860370	5010	4995	5020	4995	2689
234	20231124	151300	1728394195	4995	4995	5000	4985	1123
235	20231124	151200	1722782320	4995	4980	4995	4980	833
236	20231124	151100	1718633060	5000	5000	5000	4980	130
237	20231124	151000	1717983460	5000	4985	5020	4985	3468
238	20231124	150900	1700632705	4985	4995	4995	4985	88
239	20231124	150800	1700193215	4980	4990	4995	4965	1409
240	20231124	150700	1693160730	4990	4965	4990	4965	135
241	20231124	150600	1692489165	4970	4990	4995	4970	283
242	20231124	150500	1691078230	4995	4980	4995	4965	3257
243	20231124	150400	1674884730	4985	5010	5010	4985	963
244	20231124	150300	1670079830	5000	4985	5020	4985	1323
245	20231124	150200	1663441910	4985	5000	5010	4985	1570
246	20231124	150100	1655581595	4995	4980	4995	4980	94
247	20231124	150000	1655112685	4975	4980	4980	4970	1041
248	20231124	145900	1649935825	4995	4970	4995	4970	207
249	20231124	145800	1648902235	4995	4995	4995	4970	1184
250	20231124	145700	1643004605	4995	4995	4995	4965	1984
251	20231124	145600	1633137510	5000	4975	5000	4970	1473
252	20231124	145500	1625800670	4980	5010	5030	4980	2406
253	20231124	145400	1613776870	5030	5040	5040	5000	4269
254	20231124	145300	1592308610	5030	5020	5050	5020	4983
255	20231124	145200	1567203710	5020	5010	5020	5010	718
256	20231124	145100	1563605830	5010	5010	5030	4970	8405
257	20231124	145000	1521515820	5010	4960	5040	4960	12672
258	20231124	144900	1458205385	4965	4900	4965	4895	6277
259	20231124	144800	1427171030	4900	4910	4920	4900	482
260	20231124	144700	1424801050	4910	4920	4920	4910	20
261	20231124	144600	1424702750	4920	4920	4920	4920	2
262	20231124	144500	1424692910	4920	4920	4920	4915	12
263	20231124	144400	1424633920	4920	4920	4920	4895	644
264	20231124	144300	1421478820	4920	4920	4920	4920	527
265	20231124	144200	1418885980	4920	4920	4920	4920	467
266	20231124	144100	1416588340	4920	4920	4920	4920	100
267	20231124	144000	1416096340	4930	4910	4930	4905	3
268	20231124	143900	1416081595	4905	4915	4915	4905	100
269	20231124	143800	1415590965	4930	4930	4930	4930	8
270	20231124	143700	1415551525	4905	4905	4905	4905	0
271	20231124	143600	1415551525	4905	4905	4905	4905	163
272	20231124	143500	1414752010	4935	4915	4935	4915	1000
273	20231124	143400	1409823810	4915	4915	4915	4915	0
274	20231124	143300	1409823810	4915	4915	4915	4915	2
275	20231124	143200	1409813980	4890	4890	4890	4890	0
276	20231124	143100	1409813980	4890	4890	4890	4890	15
277	20231124	143000	1409740630	4890	4900	4920	4890	1017
278	20231124	142900	1404763550	4900	4920	4920	4900	801
279	20231124	142800	1400838430	4910	4910	4910	4910	926
280	20231124	142700	1396291770	4900	4900	4900	4900	15
281	20231124	142600	1396218270	4910	4910	4910	4910	0
282	20231124	142500	1396218270	4910	4890	4910	4890	5
283	20231124	142400	1396193800	4890	4890	4890	4890	2478
284	20231124	142300	1384076380	4890	4905	4905	4890	1942
285	20231124	142200	1374556950	4920	4920	4920	4920	0
286	20231124	142100	1374556950	4920	4920	4920	4920	0
287	20231124	142000	1374556950	4920	4895	4920	4895	2
288	20231124	141900	1374547135	4895	4900	4900	4895	2286
289	20231124	141800	1363353835	4900	4925	4925	4900	276
290	20231124	141700	1362001410	4900	4910	4910	4900	900
291	20231124	141600	1357591380	4925	4905	4925	4905	51
292	20231124	141500	1357341205	4925	4925	4925	4925	0
293	20231124	141400	1357341205	4925	4925	4925	4925	1
294	20231124	141300	1357336280	4930	4910	4930	4910	700
295	20231124	141200	1353899120	4905	4905	4905	4905	44
296	20231124	141100	1353683300	4905	4910	4910	4905	45
297	20231124	141000	1353462565	4910	4910	4910	4910	0
298	20231124	140900	1353462565	4910	4920	4920	4910	836
299	20231124	140800	1349357665	4925	4925	4925	4925	0
300	20231124	140700	1349357665	4925	4925	4930	4925	254
301	20231124	140600	1348106700	4930	4925	4930	4925	218
302	20231124	140500	1347033030	4930	4930	4930	4930	4
303	20231124	140400	1347013310	4930	4925	4930	4925	43
304	20231124	140300	1346801515	4925	4925	4925	4925	1
305	20231124	140200	1346796590	4920	4920	4920	4920	7
306	20231124	140100	1346762150	4925	4925	4925	4925	0
307	20231124	140000	1346762150	4925	4925	4925	4925	189
308	20231124	135900	1345831325	4930	4930	4930	4930	12
309	20231124	135800	1345772165	4930	4925	4930	4925	249
310	20231124	135700	1344544645	4930	4930	4930	4930	56
311	20231124	135600	1344268565	4920	4920	4920	4920	102
312	20231124	135500	1343766725	4915	4915	4915	4915	0
313	20231124	135400	1343766725	4915	4915	4915	4915	99
314	20231124	135300	1343280140	4915	4920	4920	4915	30
315	20231124	135200	1343132640	4920	4920	4920	4920	130
316	20231124	135100	1342493040	4920	4920	4920	4920	25
317	20231124	135000	1342370040	4930	4930	4930	4930	0
318	20231124	134900	1342370040	4930	4930	4930	4930	2
319	20231124	134800	1342360180	4930	4910	4930	4910	7
320	20231124	134700	1342325770	4930	4920	4930	4910	179
321	20231124	134600	1341445020	4930	4910	4930	4910	490
322	20231124	134500	1339034400	4910	4910	4910	4910	0
323	20231124	134400	1339034400	4910	4910	4910	4910	75
324	20231124	134300	1338666150	4920	4920	4920	4920	25
325	20231124	134200	1338543150	4920	4920	4920	4920	0
326	20231124	134100	1338543150	4920	4920	4920	4920	0
327	20231124	134000	1338543150	4920	4910	4920	4910	75
328	20231124	133900	1338174880	4915	4915	4915	4915	74
329	20231124	133800	1337811170	4915	4915	4915	4915	0
330	20231124	133700	1337811170	4915	4905	4915	4905	73
331	20231124	133600	1337452875	4905	4905	4915	4905	818
332	20231124	133500	1333440545	4905	4895	4905	4895	11
333	20231124	133400	1333386665	4900	4900	4900	4900	73
334	20231124	133300	1333028965	4905	4890	4905	4890	81
335	20231124	133200	1332632780	4890	4895	4910	4890	1936
336	20231124	133100	1323161650	4895	4895	4895	4895	80
337	20231124	133000	1322770050	4920	4920	4920	4920	0
338	20231124	132900	1322770050	4920	4920	4920	4920	0
339	20231124	132800	1322770050	4920	4910	4920	4910	12
340	20231124	132700	1322711070	4910	4910	4910	4910	0
341	20231124	132600	1322711070	4910	4910	4910	4910	2
342	20231124	132500	1322701250	4910	4910	4910	4910	2
343	20231124	132400	1322691430	4910	4915	4915	4910	7
344	20231124	132300	1322657040	4915	4915	4915	4915	27
345	20231124	132200	1322524335	4915	4915	4915	4915	114
346	20231124	132100	1321964025	4920	4910	4920	4910	6
347	20231124	132000	1321934555	4890	4910	4910	4890	161
348	20231124	131900	1321147185	4910	4910	4910	4910	1
349	20231124	131800	1321142275	4910	4910	4910	4910	1
350	20231124	131700	1321137365	4890	4910	4910	4890	139
351	20231124	131600	1320457615	4890	4890	4890	4890	200
352	20231124	131500	1319479615	4890	4890	4890	4890	0
353	20231124	131400	1319479615	4890	4915	4915	4890	251
354	20231124	131300	1318252175	4915	4890	4915	4890	93
355	20231124	131200	1317797330	4890	4890	4890	4890	41
356	20231124	131100	1317596840	4885	4885	4885	4885	1
357	20231124	131000	1317591955	4885	4900	4900	4885	1906
358	20231124	130900	1308267395	4920	4905	4920	4905	100
359	20231124	130800	1307775885	4900	4905	4905	4900	96
360	20231124	130700	1307305125	4905	4905	4905	4905	1
361	20231124	130600	1307300220	4905	4905	4905	4905	1
362	20231124	130500	1307295315	4890	4890	4890	4890	0
363	20231124	130400	1307295315	4890	4890	4890	4890	0
364	20231124	130300	1307295315	4890	4890	4890	4890	0
365	20231124	130200	1307295315	4890	4930	4935	4885	2970
366	20231124	130100	1292723425	4930	4930	4935	4930	526
367	20231124	130000	1290129480	4920	4920	4920	4920	200
368	20231124	125900	1289145480	4930	4930	4930	4930	2
369	20231124	125800	1289135620	4920	4920	4920	4920	152
370	20231124	125700	1288387780	4925	4925	4925	4925	7
371	20231124	125600	1288353305	4925	4925	4925	4925	141
372	20231124	125500	1287658880	4930	4915	4930	4910	148
373	20231124	125400	1286932110	4920	4920	4920	4920	45
374	20231124	125300	1286710710	4930	4920	4930	4920	130
375	20231124	125200	1286071100	4930	4930	4930	4930	0
376	20231124	125100	1286071100	4930	4930	4930	4930	1
377	20231124	125000	1286066170	4930	4930	4930	4930	5
378	20231124	124900	1286041520	4925	4925	4925	4925	41
379	20231124	124800	1285839595	4930	4930	4930	4930	0
380	20231124	124700	1285839595	4930	4930	4930	4930	0
381	20231124	124600	1285839595	4930	4930	4930	4930	1
382	20231124	124500	1285834665	4930	4915	4930	4915	6
383	20231124	124400	1285805160	4930	4910	4930	4910	55
384	20231124	124300	1285534815	4915	4925	4925	4915	1153
385	20231124	124200	1279861565	4925	4930	4935	4925	52
386	20231124	124100	1279605205	4935	4935	4935	4925	197
387	20231124	124000	1278634120	4935	4925	4935	4925	2
388	20231124	123900	1278624260	4935	4935	4935	4935	10
389	20231124	123800	1278574910	4925	4930	4930	4925	217
390	20231124	123700	1277505170	4920	4925	4925	4920	100
391	20231124	123600	1277013070	4935	4935	4935	4935	16
392	20231124	123500	1276934110	4935	4935	4935	4935	0
393	20231124	123400	1276934110	4935	4940	4940	4935	2
394	20231124	123300	1276924235	4935	4935	4935	4935	0
395	20231124	123200	1276924235	4935	4935	4935	4935	0
396	20231124	123100	1276924235	4935	4935	4935	4935	1
397	20231124	123000	1276919300	4940	4935	4940	4935	25
398	20231124	122900	1276795810	4940	4940	4940	4940	0
399	20231124	122800	1276795810	4940	4925	4940	4920	77
400	20231124	122700	1276416585	4925	4925	4925	4925	641
401	20231124	122600	1273259660	4925	4925	4925	4925	26
402	20231124	122500	1273131610	4925	4930	4930	4925	313
403	20231124	122400	1271588525	4935	4940	4940	4930	189
404	20231124	122300	1270655730	4940	4940	4945	4935	54
405	20231124	122200	1270389075	4950	4950	4950	4950	1
406	20231124	122100	1270384125	4950	4950	4950	4950	0
407	20231124	122000	1270384125	4950	4950	4950	4940	43
408	20231124	121900	1270171685	4950	4950	4950	4950	61
409	20231124	121800	1269869735	4960	4930	4960	4930	741
410	20231124	121700	1266213995	4940	4945	4945	4930	650
411	20231124	121600	1263006755	4945	4945	4945	4945	94
412	20231124	121500	1262541925	4945	4955	4955	4945	417
413	20231124	121400	1260479360	4960	4960	4960	4960	200
414	20231124	121300	1259487360	4960	4940	4960	4930	1275
415	20231124	121200	1253188785	4940	4940	4940	4940	713
416	20231124	121100	1249666565	4940	4945	4945	4940	389
417	20231124	121000	1247744740	4945	4945	4945	4940	109
418	20231124	120900	1247206045	4935	4935	4945	4935	778
419	20231124	120800	1243366480	4940	4940	4940	4940	16
420	20231124	120700	1243287440	4940	4945	4945	4930	1289
421	20231124	120600	1236922385	4940	4940	4940	4940	505
422	20231124	120500	1234427685	4940	4935	4945	4935	46
423	20231124	120400	1234200495	4945	4935	4945	4935	22
424	20231124	120300	1234091715	4950	4935	4950	4935	3
425	20231124	120200	1234076895	4950	4935	4950	4935	2
426	20231124	120100	1234067010	4960	4945	4960	4945	35
427	20231124	120000	1233893755	4935	4940	4940	4935	266
428	20231124	115900	1232580020	4945	4960	4960	4945	482
429	20231124	115800	1230195665	4960	4940	4965	4940	2364
430	20231124	115700	1218500610	4945	4935	4945	4935	959
431	20231124	115600	1213763645	4940	4930	4945	4930	1896
432	20231124	115500	1204397910	4925	4925	4925	4910	274
433	20231124	115400	1203050930	4930	4915	4930	4915	391
434	20231124	115300	1201125035	4915	4915	4920	4910	559
435	20231124	115200	1198376715	4915	4910	4915	4910	113
436	20231124	115100	1197821800	4910	4910	4910	4900	32
437	20231124	115000	1197664770	4910	4905	4910	4900	62
438	20231124	114900	1197360700	4910	4895	4910	4895	459
439	20231124	114800	1195111215	4895	4895	4900	4895	830
440	20231124	114700	1191044730	4900	4900	4905	4900	582
441	20231124	114600	1188191900	4905	4905	4905	4905	6
442	20231124	114500	1188162470	4905	4905	4905	4905	185
443	20231124	114400	1187255045	4905	4905	4905	4905	97
444	20231124	114300	1186779260	4905	4905	4905	4905	2
445	20231124	114200	1186769450	4905	4900	4905	4900	434
446	20231124	114100	1184642845	4900	4900	4900	4900	15
447	20231124	114000	1184569345	4890	4890	4890	4890	10
448	20231124	113900	1184520445	4900	4900	4900	4900	41
449	20231124	113800	1184319545	4900	4895	4900	4895	41
450	20231124	113700	1184118700	4885	4885	4885	4885	0
451	20231124	113600	1184118700	4885	4890	4890	4885	4
452	20231124	113500	1184099150	4885	4885	4885	4885	55
453	20231124	113400	1183830475	4900	4900	4900	4885	101
454	20231124	113300	1183336655	4880	4880	4880	4880	0
455	20231124	113200	1183336655	4880	4880	4880	4880	0
456	20231124	113100	1183336655	4880	4885	4885	4875	536
457	20231124	113000	1180720135	4895	4895	4895	4895	3
458	20231124	112900	1180705450	4900	4900	4900	4900	1
459	20231124	112800	1180700550	4880	4905	4910	4880	850
460	20231124	112700	1176534545	4900	4880	4900	4880	836
461	20231124	112600	1172451195	4880	4880	4885	4880	987
462	20231124	112500	1167634475	4880	4890	4890	4880	199
463	20231124	112400	1166661810	4895	4895	4895	4895	0
464	20231124	112300	1166661810	4895	4895	4900	4895	24
465	20231124	112200	1166544310	4900	4900	4900	4900	106
466	20231124	112100	1166024910	4890	4890	4890	4890	1
467	20231124	112000	1166020020	4900	4900	4900	4900	100
468	20231124	111900	1165530020	4900	4900	4900	4900	0
469	20231124	111800	1165530020	4900	4900	4900	4900	500
470	20231124	111700	1163080020	4900	4900	4900	4900	101
471	20231124	111600	1162585120	4900	4895	4900	4895	117
472	20231124	111500	1162011900	4900	4900	4900	4900	736
473	20231124	111400	1158405500	4900	4900	4900	4880	22
474	20231124	111300	1158297940	4900	4900	4900	4900	564
475	20231124	111200	1155534340	4900	4900	4900	4900	284
476	20231124	111100	1154142740	4900	4895	4900	4890	878
477	20231124	111000	1149844905	4895	4895	4895	4895	2
478	20231124	110900	1149835115	4900	4895	4900	4895	91
479	20231124	110800	1149389225	4895	4895	4900	4895	1261
480	20231124	110700	1143216620	4895	4880	4895	4880	157
481	20231124	110600	1142450445	4880	4880	4880	4880	210
482	20231124	110500	1141425645	4875	4850	4875	4850	541
483	20231124	110400	1138788920	4850	4855	4875	4850	1209
484	20231124	110300	1132921655	4850	4850	4865	4850	117
485	20231124	110200	1132354130	4875	4870	4875	4850	1505
486	20231124	110100	1125054290	4870	4870	4875	4870	1108
487	20231124	110000	1119658075	4880	4875	4880	4875	40
488	20231124	105900	1119463040	4875	4875	4875	4875	0
489	20231124	105800	1119463040	4875	4875	4875	4875	0
490	20231124	105700	1119463040	4875	4875	4875	4875	11
491	20231124	105600	1119409415	4870	4870	4880	4870	369
492	20231124	105500	1117612195	4880	4875	4880	4870	172
493	20231124	105400	1116773885	4870	4875	4880	4850	22223
494	20231124	105300	1008980800	4875	4870	4875	4870	217
495	20231124	105200	1007922930	4865	4890	4890	4865	39
496	20231124	105100	1007732530	4860	4890	4890	4860	12002
497	20231124	105000	949374515	4880	4880	4880	4870	484
498	20231124	104900	947016535	4880	4890	4895	4870	1476
499	20231124	104800	939815095	4890	4895	4895	4890	91
500	20231124	104700	939370095	4895	4880	4895	4880	171
501	20231124	104600	938535600	4880	4890	4895	4880	822
502	20231124	104500	934521475	4895	4895	4895	4895	1
503	20231124	104400	934516580	4890	4890	4890	4890	1
504	20231124	104300	934511690	4895	4890	4895	4890	33
505	20231124	104200	934350310	4895	4895	4895	4890	16
506	20231124	104100	934272050	4895	4895	4895	4895	9
507	20231124	104000	934227995	4895	4895	4895	4895	1
508	20231124	103900	934223100	4890	4890	4890	4890	0
509	20231124	103800	934223100	4890	4895	4895	4890	123
510	20231124	103700	933621495	4895	4895	4895	4895	3
511	20231124	103600	933606810	4890	4895	4895	4890	270
512	20231124	103500	932286460	4895	4890	4895	4890	184
513	20231124	103400	931386695	4895	4905	4905	4895	102
514	20231124	103300	930887395	4895	4895	4895	4895	9
515	20231124	103200	930843340	4905	4905	4905	4905	0
516	20231124	103100	930843340	4905	4885	4905	4885	286
517	20231124	103000	929446210	4885	4880	4885	4880	288
518	20231124	102900	928040700	4870	4865	4870	4865	366
519	20231124	102800	926258530	4870	4865	4870	4860	2153
520	20231124	102700	915789715	4870	4870	4880	4865	822
521	20231124	102600	911787905	4885	4875	4885	4870	1099
522	20231124	102500	906434120	4880	4890	4890	4875	127
523	20231124	102400	905814320	4875	4890	4890	4875	765
524	20231124	102300	902083810	4900	4890	4900	4880	122
525	20231124	102200	901488250	4900	4900	4900	4880	214
526	20231124	102100	900439690	4900	4890	4905	4880	164
527	20231124	102000	899638400	4905	4910	4910	4900	159
528	20231124	101900	898858055	4910	4890	4910	4870	3897
529	20231124	101800	879851180	4910	4905	4910	4905	111
530	20231124	101700	879306320	4905	4890	4905	4890	1021
531	20231124	101600	874309625	4880	4905	4905	4880	3419
532	20231124	101500	857587125	4910	4905	4910	4905	130
533	20231124	101400	856949470	4910	4910	4915	4905	46
534	20231124	101300	856723610	4915	4935	4935	4915	610
535	20231124	101200	853723140	4935	4915	4935	4915	111
536	20231124	101100	853176860	4915	4915	4915	4910	62
537	20231124	101000	852872325	4900	4900	4915	4895	674
538	20231124	100900	849565085	4915	4920	4920	4915	1160
539	20231124	100800	843861880	4920	4945	4950	4900	6493
540	20231124	100700	811993705	4935	4950	4950	4935	472
541	20231124	100600	809659720	4940	4940	4940	4940	1
542	20231124	100500	809654780	4950	4950	4950	4935	71
543	20231124	100400	809304230	4950	4945	4950	4940	204
544	20231124	100300	808295440	4945	4945	4945	4945	47
545	20231124	100200	808063025	4945	4930	4945	4920	561
546	20231124	100100	805299795	4925	4930	4930	4925	640
547	20231124	100000	802145645	4950	4950	4950	4935	12
548	20231124	095900	802086390	4950	4925	4955	4925	30
549	20231124	095800	801938585	4960	4920	4965	4920	3062
550	20231124	095700	786801825	4930	4925	4930	4905	3346
551	20231124	095600	770313260	4925	4905	4925	4905	260
552	20231124	095500	769037940	4905	4905	4905	4905	230
553	20231124	095400	767909790	4925	4905	4925	4905	1157
554	20231124	095300	762214565	4925	4915	4925	4905	632
555	20231124	095200	759112825	4915	4905	4920	4905	308
556	20231124	095100	757597530	4905	4905	4925	4905	132
557	20231124	095000	756950030	4925	4930	4930	4905	787
558	20231124	094900	753084060	4930	4930	4930	4930	43
559	20231124	094800	752872070	4930	4910	4940	4910	130
560	20231124	094700	752233160	4940	4940	4940	4910	673
561	20231124	094600	748924035	4925	4950	4950	4925	291
562	20231124	094500	747486035	4950	4955	4955	4950	151
563	20231124	094400	746737835	4955	4945	4955	4925	341
564	20231124	094300	745053955	4955	4955	4955	4955	37
565	20231124	094200	744870620	4955	4945	4955	4945	1224
566	20231124	094100	738810360	4945	4910	4945	4910	616
567	20231124	094000	735777485	4925	4920	4925	4920	276
568	20231124	093900	734419560	4910	4920	4920	4910	127
569	20231124	093800	733795980	4905	4925	4935	4905	883
570	20231124	093700	729454185	4945	4945	4945	4925	1938
571	20231124	093600	719886865	4945	4925	4950	4925	1919
572	20231124	093500	710410645	4925	4920	4925	4915	2168
573	20231124	093400	699747130	4920	4905	4920	4905	1014
574	20231124	093300	694767480	4900	4895	4905	4895	3700
575	20231124	093200	676638870	4895	4900	4900	4895	1112
576	20231124	093100	671192795	4900	4900	4900	4890	384
577	20231124	093000	669312525	4900	4895	4900	4890	3003
578	20231124	092900	654613240	4895	4895	4900	4890	875
579	20231124	092800	650330520	4895	4900	4900	4880	1297
580	20231124	092700	643977275	4905	4910	4910	4875	1192
581	20231124	092600	638135825	4900	4865	4900	4865	2682
582	20231124	092500	625060015	4890	4860	4890	4855	6934
583	20231124	092400	591318675	4865	4865	4865	4855	1236
584	20231124	092300	585315315	4865	4865	4865	4855	245
585	20231124	092200	584125810	4855	4865	4875	4855	4757
586	20231124	092100	561015500	4860	4865	4875	4860	821
587	20231124	092000	557019590	4865	4865	4875	4860	1362
588	20231124	091900	550386105	4860	4860	4865	4860	917
589	20231124	091800	545925175	4865	4855	4875	4855	1914
590	20231124	091700	536619795	4855	4875	4875	4850	5911
591	20231124	091600	507904515	4880	4890	4890	4875	1143
592	20231124	091500	502326175	4890	4865	4890	4865	2398
593	20231124	091400	490647240	4860	4885	4885	4855	5721
594	20231124	091300	462825055	4865	4890	4890	4860	5110
595	20231124	091200	437949435	4875	4895	4900	4875	2563
596	20231124	091100	425425945	4895	4915	4915	4865	11635
597	20231124	091000	368759720	4915	4870	4925	4865	1808
598	20231124	090900	359907945	4865	4900	4905	4865	3305
599	20231124	090800	343778985	4900	4890	4900	4880	5152
600	20231124	090700	318605310	4885	4930	4930	4885	7150
601	20231124	090600	283551980	4930	4940	4945	4905	3346
602	20231124	090500	267069300	4930	4890	4955	4880	5626
603	20231124	090400	239455930	4890	4930	4930	4880	10486
604	20231124	090300	188027405	4935	4945	4975	4930	4446
605	20231124	090200	166036090	4940	4935	4970	4930	2234
606	20231124	090100	154988830	4935	4905	4985	4900	4520
607	20231124	090000	132707045	4905	4960	4965	4885	26401