KissMeData/000220/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183000	1466428640	4995	4995	4995	4995	16390
3	20231124	182900	1466428640	4995	4995	4995	4995	0
4	20231124	182800	1466428640	4995	4995	4995	4995	0
5	20231124	182700	1466428640	4995	4995	4995	4995	0
6	20231124	182600	1466428640	4995	4995	4995	4995	0
7	20231124	182500	1466428640	4995	4995	4995	4995	0
8	20231124	182400	1466428640	4995	4995	4995	4995	0
9	20231124	182300	1466428640	4995	4995	4995	4995	0
10	20231124	182200	1466428640	4995	4995	4995	4995	0
11	20231124	182100	1466428640	4995	4995	4995	4995	0
12	20231124	182000	1466428640	4995	4995	4995	4995	0
13	20231124	181900	1466428640	4995	4995	4995	4995	0
14	20231124	181800	1466428640	4995	4995	4995	4995	0
15	20231124	181700	1466428640	4995	4995	4995	4995	0
16	20231124	181600	1466428640	4995	4995	4995	4995	0
17	20231124	181500	1466428640	4995	4995	4995	4995	0
18	20231124	181400	1466428640	4995	4995	4995	4995	0
19	20231124	181300	1466428640	4995	4995	4995	4995	0
20	20231124	181200	1466428640	4995	4995	4995	4995	0
21	20231124	181100	1466428640	4995	4995	4995	4995	0
22	20231124	181000	1466428640	4995	4995	4995	4995	0
23	20231124	180900	1466428640	4995	4995	4995	4995	0
24	20231124	180800	1466428640	4995	4995	4995	4995	0
25	20231124	180700	1466428640	4995	4995	4995	4995	0
26	20231124	180600	1466428640	4995	4995	4995	4995	0
27	20231124	180500	1466428640	4995	4995	4995	4995	0
28	20231124	180400	1466428640	4995	4995	4995	4995	0
29	20231124	180300	1466428640	4995	4995	4995	4995	0
30	20231124	180200	1466428640	4995	4995	4995	4995	0
31	20231124	180100	1466428640	4995	4995	4995	4995	0
32	20231124	180000	1466428640	4995	4995	4995	4995	16390
33	20231124	175900	1466428640	4995	4995	4995	4995	0
34	20231124	175800	1466428640	4995	4995	4995	4995	0
35	20231124	175700	1466428640	4995	4995	4995	4995	0
36	20231124	175600	1466428640	4995	4995	4995	4995	0
37	20231124	175500	1466428640	4995	4995	4995	4995	0
38	20231124	175400	1466428640	4995	4995	4995	4995	0
39	20231124	175300	1466428640	4995	4995	4995	4995	0
40	20231124	175200	1466428640	4995	4995	4995	4995	0
41	20231124	175100	1466428640	4995	4995	4995	4995	0
42	20231124	175000	1466428640	4995	4995	4995	4995	0
43	20231124	174900	1466428640	4995	4995	4995	4995	0
44	20231124	174800	1466428640	4995	4995	4995	4995	0
45	20231124	174700	1466428640	4995	4995	4995	4995	0
46	20231124	174600	1466428640	4995	4995	4995	4995	0
47	20231124	174500	1466428640	4995	4995	4995	4995	0
48	20231124	174400	1466428640	4995	4995	4995	4995	0
49	20231124	174300	1466428640	4995	4995	4995	4995	0
50	20231124	174200	1466428640	4995	4995	4995	4995	0
51	20231124	174100	1466428640	4995	4995	4995	4995	0
52	20231124	174000	1466428640	4995	4995	4995	4995	0
53	20231124	173900	1466428640	4995	4995	4995	4995	0
54	20231124	173800	1466428640	4995	4995	4995	4995	0
55	20231124	173700	1466428640	4995	4995	4995	4995	0
56	20231124	173600	1466428640	4995	4995	4995	4995	0
57	20231124	173500	1466428640	4995	4995	4995	4995	0
58	20231124	173400	1466428640	4995	4995	4995	4995	0
59	20231124	173300	1466428640	4995	4995	4995	4995	0
60	20231124	173200	1466428640	4995	4995	4995	4995	0
61	20231124	173100	1466428640	4995	4995	4995	4995	0
62	20231124	173000	1466428640	4995	4995	4995	4995	16390
63	20231124	172900	1466428640	4995	4995	4995	4995	0
64	20231124	172800	1466428640	4995	4995	4995	4995	0
65	20231124	172700	1466428640	4995	4995	4995	4995	0
66	20231124	172600	1466428640	4995	4995	4995	4995	0
67	20231124	172500	1466428640	4995	4995	4995	4995	0
68	20231124	172400	1466428640	4995	4995	4995	4995	0
69	20231124	172300	1466428640	4995	4995	4995	4995	0
70	20231124	172200	1466428640	4995	4995	4995	4995	0
71	20231124	172100	1466428640	4995	4995	4995	4995	0
72	20231124	172000	1466428640	4995	4995	4995	4995	0
73	20231124	171900	1466428640	4995	4995	4995	4995	0
74	20231124	171800	1466428640	4995	4995	4995	4995	0
75	20231124	171700	1466428640	4995	4995	4995	4995	0
76	20231124	171600	1466428640	4995	4995	4995	4995	0
77	20231124	171500	1466428640	4995	4995	4995	4995	0
78	20231124	171400	1466428640	4995	4995	4995	4995	0
79	20231124	171300	1466428640	4995	4995	4995	4995	0
80	20231124	171200	1466428640	4995	4995	4995	4995	0
81	20231124	171100	1466428640	4995	4995	4995	4995	0
82	20231124	171000	1466428640	4995	4995	4995	4995	0
83	20231124	170900	1466428640	4995	4995	4995	4995	0
84	20231124	170800	1466428640	4995	4995	4995	4995	0
85	20231124	170700	1466428640	4995	4995	4995	4995	0
86	20231124	170600	1466428640	4995	4995	4995	4995	0
87	20231124	170500	1466428640	4995	4995	4995	4995	0
88	20231124	170400	1466428640	4995	4995	4995	4995	0
89	20231124	170300	1466428640	4995	4995	4995	4995	0
90	20231124	170200	1466428640	4995	4995	4995	4995	0
91	20231124	170100	1466428640	4995	4995	4995	4995	0
92	20231124	170000	1466428640	4995	4995	4995	4995	16390
93	20231124	165900	1466428640	4995	4995	4995	4995	0
94	20231124	165800	1466428640	4995	4995	4995	4995	0
95	20231124	165700	1466428640	4995	4995	4995	4995	0
96	20231124	165600	1466428640	4995	4995	4995	4995	0
97	20231124	165500	1466428640	4995	4995	4995	4995	0
98	20231124	165400	1466428640	4995	4995	4995	4995	0
99	20231124	165300	1466428640	4995	4995	4995	4995	0
100	20231124	165200	1466428640	4995	4995	4995	4995	0
101	20231124	165100	1466428640	4995	4995	4995	4995	0
102	20231124	165000	1466428640	4995	4995	4995	4995	0
103	20231124	164900	1466428640	4995	4995	4995	4995	0
104	20231124	164800	1466428640	4995	4995	4995	4995	0
105	20231124	164700	1466428640	4995	4995	4995	4995	0
106	20231124	164600	1466428640	4995	4995	4995	4995	0
107	20231124	164500	1466428640	4995	4995	4995	4995	0
108	20231124	164400	1466428640	4995	4995	4995	4995	0
109	20231124	164300	1466428640	4995	4995	4995	4995	0
110	20231124	164200	1466428640	4995	4995	4995	4995	0
111	20231124	164100	1466428640	4995	4995	4995	4995	0
112	20231124	164000	1466428640	4995	4995	4995	4995	0
113	20231124	163900	1466428640	4995	4995	4995	4995	0
114	20231124	163800	1466428640	4995	4995	4995	4995	0
115	20231124	163700	1466428640	4995	4995	4995	4995	0
116	20231124	163600	1466428640	4995	4995	4995	4995	0
117	20231124	163500	1466428640	4995	4995	4995	4995	0
118	20231124	163400	1466428640	4995	4995	4995	4995	0
119	20231124	163300	1466428640	4995	4995	4995	4995	0
120	20231124	163200	1466428640	4995	4995	4995	4995	0
121	20231124	163100	1466428640	4995	4995	4995	4995	0
122	20231124	163000	1466428640	4995	4995	4995	4995	16390
123	20231124	162900	1466428640	4995	4995	4995	4995	0
124	20231124	162800	1466428640	4995	4995	4995	4995	0
125	20231124	162700	1466428640	4995	4995	4995	4995	0
126	20231124	162600	1466428640	4995	4995	4995	4995	0
127	20231124	162500	1466428640	4995	4995	4995	4995	0
128	20231124	162400	1466428640	4995	4995	4995	4995	0
129	20231124	162300	1466428640	4995	4995	4995	4995	0
130	20231124	162200	1466428640	4995	4995	4995	4995	0
131	20231124	162100	1466428640	4995	4995	4995	4995	0
132	20231124	162000	1466428640	4995	4995	4995	4995	0
133	20231124	161900	1466428640	4995	4995	4995	4995	0
134	20231124	161800	1466428640	4995	4995	4995	4995	0
135	20231124	161700	1466428640	4995	4995	4995	4995	0
136	20231124	161600	1466428640	4995	4995	4995	4995	0
137	20231124	161500	1466428640	4995	4995	4995	4995	0
138	20231124	161400	1466428640	4995	4995	4995	4995	0
139	20231124	161300	1466428640	4995	4995	4995	4995	0
140	20231124	161200	1466428640	4995	4995	4995	4995	0
141	20231124	161100	1466428640	4995	4995	4995	4995	0
142	20231124	161000	1466428640	4995	4995	4995	4995	0
143	20231124	160900	1466428640	4995	4995	4995	4995	0
144	20231124	160800	1466428640	4995	4995	4995	4995	0
145	20231124	160700	1466428640	4995	4995	4995	4995	0
146	20231124	160600	1466428640	4995	4995	4995	4995	0
147	20231124	160500	1466428640	4995	4995	4995	4995	0
148	20231124	160400	1466428640	4995	4995	4995	4995	0
149	20231124	160300	1466428640	4995	4995	4995	4995	0
150	20231124	160200	1466428640	4995	4995	4995	4995	0
151	20231124	160100	1466428640	4995	4995	4995	4995	0
152	20231124	160000	1466428640	4995	4995	4995	4995	16390
153	20231124	155900	1466428640	4995	4995	4995	4995	0
154	20231124	155800	1466428640	4995	4995	4995	4995	0
155	20231124	155700	1466428640	4995	4995	4995	4995	0
156	20231124	155600	1466428640	4995	4995	4995	4995	0
157	20231124	155500	1466428640	4995	4995	4995	4995	0
158	20231124	155400	1466428640	4995	4995	4995	4995	0
159	20231124	155300	1466428640	4995	4995	4995	4995	0
160	20231124	155200	1466428640	4995	4995	4995	4995	0
161	20231124	155100	1466428640	4995	4995	4995	4995	0
162	20231124	155000	1466428640	4995	4995	4995	4995	0
163	20231124	154900	1466428640	4995	4995	4995	4995	0
164	20231124	154800	1466428640	4995	4995	4995	4995	0
165	20231124	154700	1466428640	4995	4995	4995	4995	0
166	20231124	154600	1466428640	4995	4995	4995	4995	0
167	20231124	154500	1466428640	4995	4995	4995	4995	0
168	20231124	154400	1466428640	4995	4995	4995	4995	0
169	20231124	154300	1466428640	4995	4995	4995	4995	0
170	20231124	154200	1466428640	4995	4995	4995	4995	0
171	20231124	154100	1466428640	4995	4995	4995	4995	0
172	20231124	154000	1466428640	4995	4995	4995	4995	0
173	20231124	153900	1466428640	4995	4995	4995	4995	0
174	20231124	153800	1466428640	4995	4995	4995	4995	0
175	20231124	153700	1466428640	4995	4995	4995	4995	0
176	20231124	153600	1466428640	4995	4995	4995	4995	0
177	20231124	153500	1466428640	4995	4995	4995	4995	0
178	20231124	153400	1466428640	4995	4995	4995	4995	0
179	20231124	153300	1466428640	4995	4995	4995	4995	0
180	20231124	153200	1466428640	4995	4995	4995	4995	0
181	20231124	153100	1466428640	4995	4995	4995	4995	0
182	20231124	153000	1466428640	4995	4995	4995	4995	32780
183	20231124	152900	1384560590	5020	5020	5020	5020	0
184	20231124	152800	1384560590	5020	5020	5020	5020	0
185	20231124	152700	1384560590	5020	5020	5020	5020	0
186	20231124	152600	1384560590	5020	5020	5020	5020	0
187	20231124	152500	1384560590	5020	5020	5020	5020	0
188	20231124	152400	1384560590	5020	5020	5020	5020	0
189	20231124	152300	1384560590	5020	5020	5020	5020	0
190	20231124	152200	1384560590	5020	5020	5020	5020	0
191	20231124	152100	1384560590	5020	5020	5020	5020	0
192	20231124	152000	1384560590	5020	5020	5020	5020	0
193	20231124	151900	1384560590	5020	5040	5040	5020	2053
194	20231124	151800	1374254200	5030	5030	5030	5020	7177
195	20231124	151700	1338219850	5030	5030	5030	5030	2772
196	20231124	151600	1324276690	5030	5030	5040	5030	319
197	20231124	151500	1322671920	5040	5030	5040	5030	148
198	20231124	151400	1321927180	5030	5030	5030	5030	70
199	20231124	151300	1321575080	5040	5040	5040	5030	552
200	20231124	151200	1318797650	5040	5040	5040	5040	1212
201	20231124	151100	1312689170	5040	5050	5050	5030	2888
202	20231124	151000	1298113870	5060	5060	5060	5060	6
203	20231124	150900	1298083510	5060	5030	5060	5030	3003
204	20231124	150800	1282891340	5040	5030	5040	5030	201
205	20231124	150700	1281878610	5030	5030	5030	5030	900
206	20231124	150600	1277351610	5030	5040	5040	5030	68
207	20231124	150500	1277009050	5040	5040	5040	5040	100
208	20231124	150400	1276505050	5040	5040	5040	5040	400
209	20231124	150300	1274489050	5040	5040	5040	5040	0
210	20231124	150200	1274489050	5040	5040	5040	5040	0
211	20231124	150100	1274489050	5040	5040	5040	5040	0
212	20231124	150000	1274489050	5040	5040	5040	5040	988
213	20231124	145900	1269509530	5040	5040	5040	5040	923
214	20231124	145800	1264857610	5050	5050	5050	5050	189
215	20231124	145700	1263903160	5060	5060	5060	5060	366
216	20231124	145600	1262051200	5060	5050	5060	5050	834
217	20231124	145500	1257834160	5050	5050	5050	5050	719
218	20231124	145400	1254203210	5050	5050	5050	5050	133
219	20231124	145300	1253531560	5050	5050	5050	5040	1825
220	20231124	145200	1244328710	5050	5060	5060	5050	5
221	20231124	145100	1244303420	5050	5060	5070	5050	1978
222	20231124	145000	1234314190	5060	5060	5060	5060	577
223	20231124	144900	1231394570	5060	5060	5060	5060	300
224	20231124	144800	1229876570	5060	5070	5070	5060	233
225	20231124	144700	1228696400	5070	5060	5070	5060	84
226	20231124	144600	1228271310	5060	5060	5060	5060	300
227	20231124	144500	1226753310	5050	5060	5060	5050	430
228	20231124	144400	1224577810	5050	5050	5050	5050	70
229	20231124	144300	1224224310	5060	5050	5060	5050	21
230	20231124	144200	1224118250	5050	5050	5050	5050	0
231	20231124	144100	1224118250	5050	5050	5050	5050	300
232	20231124	144000	1222603250	5050	5060	5060	5050	92
233	20231124	143900	1222138640	5060	5060	5060	5060	138
234	20231124	143800	1221440360	5060	5050	5060	5050	171
235	20231124	143700	1220575110	5060	5060	5060	5060	413
236	20231124	143600	1218485330	5060	5060	5060	5060	30
237	20231124	143500	1218333530	5050	5050	5050	5050	299
238	20231124	143400	1216823580	5050	5050	5050	5050	290
239	20231124	143300	1215359080	5050	5050	5050	5050	274
240	20231124	143200	1213975380	5050	5030	5050	5030	602
241	20231124	143100	1210935320	5040	5030	5040	5030	233
242	20231124	143000	1209761830	5030	5030	5030	5030	327
243	20231124	142900	1208117020	5030	5030	5030	5030	0
244	20231124	142800	1208117020	5030	5030	5030	5030	564
245	20231124	142700	1205280100	5040	5040	5040	5040	350
246	20231124	142600	1203516100	5030	5030	5030	5030	230
247	20231124	142500	1202359200	5040	5040	5040	5040	0
248	20231124	142400	1202359200	5040	5040	5040	5040	1000
249	20231124	142300	1197319200	5030	5030	5030	5030	0
250	20231124	142200	1197319200	5030	5030	5030	5030	889
251	20231124	142100	1192847530	5030	5030	5030	5030	400
252	20231124	142000	1190835530	5030	5030	5030	5030	948
253	20231124	141900	1186067090	5030	5030	5030	5030	275
254	20231124	141800	1184683840	5030	5030	5030	5030	0
255	20231124	141700	1184683840	5030	5030	5030	5030	153
256	20231124	141600	1183914250	5040	5030	5040	5030	212
257	20231124	141500	1182847880	5030	5030	5030	5030	1777
258	20231124	141400	1173909570	5030	5030	5030	5030	36
259	20231124	141300	1173728490	5040	5040	5040	5040	185
260	20231124	141200	1172796090	5040	5040	5040	5040	0
261	20231124	141100	1172796090	5040	5040	5040	5040	0
262	20231124	141000	1172796090	5040	5040	5040	5040	43
263	20231124	140900	1172579370	5050	5050	5050	5050	0
264	20231124	140800	1172579370	5050	5050	5050	5050	2
265	20231124	140700	1172569270	5030	5030	5030	5030	102
266	20231124	140600	1172056210	5030	5030	5030	5030	800
267	20231124	140500	1168032210	5030	5040	5040	5030	110
268	20231124	140400	1167478810	5040	5040	5040	5040	10
269	20231124	140300	1167428410	5050	5050	5050	5050	0
270	20231124	140200	1167428410	5050	5050	5050	5050	0
271	20231124	140100	1167428410	5050	5050	5050	5050	51
272	20231124	140000	1167170860	5040	5040	5040	5040	0
273	20231124	135900	1167170860	5040	5040	5040	5040	365
274	20231124	135800	1165331260	5040	5050	5050	5040	312
275	20231124	135700	1163758660	5050	5050	5050	5050	1
276	20231124	135600	1163753610	5040	5030	5040	5030	99
277	20231124	135500	1163255600	5030	5030	5030	5030	0
278	20231124	135400	1163255600	5030	5030	5030	5030	0
279	20231124	135300	1163255600	5030	5040	5040	5030	385
280	20231124	135200	1161318640	5050	5050	5050	5050	0
281	20231124	135100	1161318640	5050	5050	5050	5050	0
282	20231124	135000	1161318640	5050	5040	5050	5040	78
283	20231124	134900	1160925490	5050	5050	5050	5050	0
284	20231124	134800	1160925490	5050	5050	5050	5050	0
285	20231124	134700	1160925490	5050	5050	5050	5050	0
286	20231124	134600	1160925490	5050	5050	5050	5050	30
287	20231124	134500	1160773990	5030	5030	5030	5030	10
288	20231124	134400	1160723690	5030	5030	5030	5030	205
289	20231124	134300	1159692540	5030	5030	5030	5030	0
290	20231124	134200	1159692540	5030	5030	5030	5020	356
291	20231124	134100	1157903930	5020	5030	5030	5020	932
292	20231124	134000	1153224790	5020	5030	5030	5020	839
293	20231124	133900	1149011920	5050	5050	5050	5050	0
294	20231124	133800	1149011920	5050	5050	5050	5050	0
295	20231124	133700	1149011920	5050	5040	5050	5020	2351
296	20231124	133600	1137188090	5030	5030	5030	5030	0
297	20231124	133500	1137188090	5030	5040	5040	5030	332
298	20231124	133400	1135515980	5030	5060	5060	5030	296
299	20231124	133300	1134024780	5070	5070	5070	5040	803
300	20231124	133200	1129977400	5040	5040	5040	5040	0
301	20231124	133100	1129977400	5040	5050	5050	5040	287
302	20231124	133000	1128530620	5070	5040	5070	5040	644
303	20231124	132900	1125282160	5040	5080	5080	5040	330
304	20231124	132800	1123615520	5080	5080	5080	5080	1
305	20231124	132700	1123610440	5090	5070	5090	5070	1900
306	20231124	132600	1113946600	5070	5070	5070	5070	70
307	20231124	132500	1113591700	5080	5070	5080	5070	2222
308	20231124	132400	1102326150	5070	5070	5070	5070	329
309	20231124	132300	1100658120	5070	5050	5070	5050	2
310	20231124	132200	1100648000	5060	5060	5060	5060	101
311	20231124	132100	1100136940	5060	5060	5060	5060	2
312	20231124	132000	1100126820	5060	5050	5060	5050	61
313	20231124	131900	1099818650	5050	5040	5050	5040	50
314	20231124	131800	1099566350	5030	5040	5040	5030	957
315	20231124	131700	1094746020	5030	5040	5040	5030	1000
316	20231124	131600	1089715920	5040	5050	5050	5030	3710
317	20231124	131500	1071033750	5060	5050	5060	5050	5
318	20231124	131400	1071008490	5050	5050	5050	5050	191
319	20231124	131300	1070043940	5050	5050	5050	5050	972
320	20231124	131200	1065135340	5040	5060	5060	5040	1411
321	20231124	131100	1058012030	5060	5060	5060	5060	317
322	20231124	131000	1056408010	5060	5060	5060	5060	65
323	20231124	130900	1056079110	5070	5080	5080	5070	278
324	20231124	130800	1054669600	5080	5070	5080	5070	101
325	20231124	130700	1054156700	5070	5070	5080	5070	118
326	20231124	130600	1053558430	5060	5060	5060	5060	380
327	20231124	130500	1051635630	5060	5060	5060	5060	0
328	20231124	130400	1051635630	5060	5060	5060	5060	617
329	20231124	130300	1048513610	5070	5070	5070	5070	609
330	20231124	130200	1045425980	5080	5080	5080	5080	0
331	20231124	130100	1045425980	5080	5080	5080	5080	1
332	20231124	130000	1045420900	5070	5070	5070	5070	100
333	20231124	125900	1044913900	5070	5070	5070	5070	0
334	20231124	125800	1044913900	5070	5070	5070	5070	107
335	20231124	125700	1044371410	5080	5080	5080	5080	0
336	20231124	125600	1044371410	5080	5080	5080	5080	110
337	20231124	125500	1043812610	5090	5090	5090	5090	6
338	20231124	125400	1043782070	5090	5090	5090	5090	60
339	20231124	125300	1043476670	5090	5090	5090	5090	50
340	20231124	125200	1043222170	5090	5090	5090	5090	0
341	20231124	125100	1043222170	5090	5090	5090	5090	9
342	20231124	125000	1043176360	5090	5080	5090	5080	101
343	20231124	124900	1042663270	5080	5080	5080	5080	454
344	20231124	124800	1040356950	5080	5080	5080	5080	0
345	20231124	124700	1040356950	5080	5080	5080	5080	0
346	20231124	124600	1040356950	5080	5080	5080	5080	1206
347	20231124	124500	1034230470	5080	5080	5080	5080	0
348	20231124	124400	1034230470	5080	5080	5080	5080	744
349	20231124	124300	1030450950	5080	5080	5080	5080	0
350	20231124	124200	1030450950	5080	5080	5080	5080	0
351	20231124	124100	1030450950	5080	5080	5080	5080	0
352	20231124	124000	1030450950	5080	5080	5080	5080	0
353	20231124	123900	1030450950	5080	5080	5080	5080	0
354	20231124	123800	1030450950	5080	5080	5080	5080	1
355	20231124	123700	1030445870	5100	5080	5100	5080	70
356	20231124	123600	1030088950	5100	5100	5100	5100	0
357	20231124	123500	1030088950	5100	5100	5100	5100	0
358	20231124	123400	1030088950	5100	5090	5100	5090	60
359	20231124	123300	1029783470	5080	5080	5080	5070	2321
360	20231124	123200	1017996790	5080	5080	5080	5070	1076
361	20231124	123100	1012536570	5090	5080	5090	5080	161
362	20231124	123000	1011718680	5080	5080	5080	5080	0
363	20231124	122900	1011718680	5080	5080	5080	5080	40
364	20231124	122800	1011515480	5080	5080	5080	5080	10
365	20231124	122700	1011464680	5100	5100	5100	5100	0
366	20231124	122600	1011464680	5100	5100	5100	5100	0
367	20231124	122500	1011464680	5100	5100	5100	5100	377
368	20231124	122400	1009541980	5110	5110	5110	5110	0
369	20231124	122300	1009541980	5110	5080	5110	5080	1376
370	20231124	122200	1002528040	5080	5070	5080	5070	2
371	20231124	122100	1002517890	5070	5070	5070	5070	0
372	20231124	122000	1002517890	5070	5070	5070	5070	0
373	20231124	121900	1002517890	5070	5070	5070	5070	0
374	20231124	121800	1002517890	5070	5070	5070	5070	17
375	20231124	121700	1002431700	5080	5080	5080	5080	1000
376	20231124	121600	997351700	5080	5080	5080	5080	0
377	20231124	121500	997351700	5080	5070	5080	5070	20
378	20231124	121400	997250180	5070	5070	5070	5070	12
379	20231124	121300	997189340	5060	5060	5060	5060	10
380	20231124	121200	997138740	5060	5060	5060	5060	0
381	20231124	121100	997138740	5060	5060	5060	5060	0
382	20231124	121000	997138740	5060	5060	5060	5060	104
383	20231124	120900	996612500	5060	5070	5070	5060	108
384	20231124	120800	996065830	5060	5060	5060	5060	331
385	20231124	120700	994390970	5060	5040	5060	5040	398
386	20231124	120600	992378290	5020	5050	5050	5020	3102
387	20231124	120500	976773190	5040	5040	5040	5040	0
388	20231124	120400	976773190	5040	5050	5050	5040	416
389	20231124	120300	974676450	5060	5060	5060	5060	0
390	20231124	120200	974676450	5060	5060	5060	5060	12
391	20231124	120100	974615730	5070	5070	5070	5070	0
392	20231124	120000	974615730	5070	5080	5080	5060	51
393	20231124	115900	974357180	5040	5050	5080	5030	2205
394	20231124	115800	963243960	5040	5060	5080	5040	2470
395	20231124	115700	950768370	5060	5070	5070	5060	190
396	20231124	115600	949806710	5070	5070	5070	5070	0
397	20231124	115500	949806710	5070	5080	5080	5070	25
398	20231124	115400	949679950	5080	5080	5080	5080	39
399	20231124	115300	949481830	5080	5080	5080	5080	1
400	20231124	115200	949476750	5090	5090	5090	5090	0
401	20231124	115100	949476750	5090	5090	5090	5090	57
402	20231124	115000	949186620	5090	5090	5090	5090	0
403	20231124	114900	949186620	5090	5090	5090	5090	0
404	20231124	114800	949186620	5090	5090	5090	5090	0
405	20231124	114700	949186620	5090	5090	5090	5090	4
406	20231124	114600	949166260	5090	5090	5090	5090	0
407	20231124	114500	949166260	5090	5070	5090	5070	297
408	20231124	114400	947656530	5070	5060	5070	5060	2153
409	20231124	114300	936758570	5060	5060	5070	5060	1333
410	20231124	114200	930012590	5060	5060	5060	5060	3
411	20231124	114100	929997410	5070	5070	5070	5070	108
412	20231124	114000	929449850	5070	5070	5070	5070	860
413	20231124	113900	925089650	5070	5070	5070	5070	115
414	20231124	113800	924506600	5070	5080	5080	5070	109
415	20231124	113700	923952890	5080	5090	5090	5080	303
416	20231124	113600	922412960	5090	5090	5090	5090	31
417	20231124	113500	922255170	5090	5090	5090	5090	1
418	20231124	113400	922250080	5080	5080	5080	5080	100
419	20231124	113300	921742080	5080	5080	5080	5080	985
420	20231124	113200	916738280	5070	5070	5080	5070	59
421	20231124	113100	916439140	5080	5080	5080	5080	35
422	20231124	113000	916261340	5070	5070	5070	5070	2
423	20231124	112900	916251200	5080	5080	5080	5080	1
424	20231124	112800	916246120	5080	5080	5080	5080	20
425	20231124	112700	916144520	5080	5080	5080	5080	100
426	20231124	112600	915636520	5080	5080	5080	5080	2
427	20231124	112500	915626360	5070	5070	5070	5070	2
428	20231124	112400	915616220	5080	5080	5080	5080	5
429	20231124	112300	915590820	5070	5070	5070	5070	100
430	20231124	112200	915083820	5080	5070	5080	5070	102
431	20231124	112100	914566660	5070	5070	5070	5070	305
432	20231124	112000	913020310	5070	5070	5070	5070	40
433	20231124	111900	912817510	5070	5070	5070	5070	0
434	20231124	111800	912817510	5070	5070	5070	5070	0
435	20231124	111700	912817510	5070	5070	5070	5070	43
436	20231124	111600	912599500	5080	5070	5080	5070	503
437	20231124	111500	910049260	5080	5080	5080	5080	100
438	20231124	111400	909541260	5080	5070	5080	5060	70
439	20231124	111300	909186350	5070	5070	5070	5070	30
440	20231124	111200	909034250	5070	5070	5070	5070	203
441	20231124	111100	908005040	5070	5080	5080	5070	401
442	20231124	111000	905971960	5080	5080	5080	5080	206
443	20231124	110900	904925480	5080	5080	5080	5080	189
444	20231124	110800	903965360	5080	5080	5080	5080	5
445	20231124	110700	903939960	5060	5060	5070	5060	72
446	20231124	110600	903575450	5070	5070	5070	5070	100
447	20231124	110500	903068450	5070	5070	5080	5070	510
448	20231124	110400	900482720	5060	5060	5060	5060	0
449	20231124	110300	900482720	5060	5070	5080	5060	1670
450	20231124	110200	892022380	5070	5070	5070	5070	0
451	20231124	110100	892022380	5070	5070	5070	5070	602
452	20231124	110000	888970240	5070	5070	5070	5070	2333
453	20231124	105900	877141930	5080	5080	5080	5080	161
454	20231124	105800	876324050	5070	5070	5070	5070	5
455	20231124	105700	876298700	5070	5070	5070	5070	3
456	20231124	105600	876283490	5070	5080	5080	5070	432
457	20231124	105500	874093050	5080	5070	5080	5070	75
458	20231124	105400	873712100	5070	5080	5080	5070	1552
459	20231124	105300	865832610	5080	5080	5080	5080	14
460	20231124	105200	865761490	5090	5090	5090	5090	52
461	20231124	105100	865496810	5070	5080	5080	5070	1556
462	20231124	105000	857605130	5080	5080	5080	5080	12
463	20231124	104900	857544170	5100	5100	5100	5100	15
464	20231124	104800	857467670	5100	5090	5100	5090	534
465	20231124	104700	854745770	5090	5080	5090	5080	102
466	20231124	104600	854227580	5090	5080	5090	5080	225
467	20231124	104500	853083860	5080	5060	5080	5060	107
468	20231124	104400	852542400	5040	5100	5100	5040	8167
469	20231124	104300	811146100	5110	5110	5110	5110	118
470	20231124	104200	810543120	5110	5110	5110	5110	1092
471	20231124	104100	804963000	5110	5120	5120	5110	422
472	20231124	104000	802806360	5120	5110	5120	5110	27
473	20231124	103900	802668370	5110	5110	5110	5110	135
474	20231124	103800	801978520	5130	5120	5130	5120	251
475	20231124	103700	800690940	5120	5120	5120	5120	219
476	20231124	103600	799569660	5110	5120	5120	5110	651
477	20231124	103500	796237440	5120	5110	5120	5110	166
478	20231124	103400	795388980	5120	5120	5120	5120	10
479	20231124	103300	795337780	5090	5100	5100	5070	9672
480	20231124	103200	746214120	5100	5130	5130	5100	2964
481	20231124	103100	731082270	5140	5120	5140	5110	165
482	20231124	103000	730236750	5120	5110	5140	5110	1879
483	20231124	102900	720613240	5100	5120	5120	5090	4442
484	20231124	102800	697944580	5120	5150	5150	5120	3164
485	20231124	102700	681712530	5160	5170	5170	5130	5104
486	20231124	102600	655386400	5170	5180	5200	5170	3953
487	20231124	102500	634901140	5180	5180	5210	5180	418
488	20231124	102400	632731040	5180	5200	5200	5170	955
489	20231124	102300	627776030	5180	5190	5230	5180	5986
490	20231124	102200	596572580	5190	5200	5200	5180	615
491	20231124	102100	593377460	5200	5190	5200	5180	2836
492	20231124	102000	578646590	5190	5200	5200	5190	964
493	20231124	101900	573643420	5200	5220	5220	5190	2636
494	20231124	101800	559937560	5220	5190	5230	5160	13677
495	20231124	101700	488671550	5190	5170	5190	5170	2198
496	20231124	101600	477279210	5170	5170	5170	5160	417
497	20231124	101500	475124100	5170	5160	5170	5160	1209
498	20231124	101400	468876110	5160	5150	5160	5150	1500
499	20231124	101300	461142920	5140	5140	5140	5140	530
500	20231124	101200	458418720	5140	5140	5140	5130	463
501	20231124	101100	456039400	5140	5140	5140	5130	813
502	20231124	101000	451860980	5130	5140	5160	5130	648
503	20231124	100900	448534050	5140	5140	5140	5140	164
504	20231124	100800	447691090	5130	5130	5130	5130	30
505	20231124	100700	447537190	5130	5130	5140	5120	2076
506	20231124	100600	436898820	5130	5160	5160	5130	349
507	20231124	100500	435104600	5160	5160	5160	5160	10
508	20231124	100400	435053000	5140	5150	5160	5140	573
509	20231124	100300	432105140	5160	5150	5160	5150	432
510	20231124	100200	429880110	5150	5160	5160	5150	501
511	20231124	100100	427297150	5160	5180	5180	5160	9168
512	20231124	100000	379887170	5180	5160	5180	5160	2292
513	20231124	095900	368044320	5140	5140	5160	5140	435
514	20231124	095800	365800030	5140	5140	5140	5140	2731
515	20231124	095700	351762690	5140	5140	5140	5140	1284
516	20231124	095600	345162930	5140	5150	5160	5130	2019
517	20231124	095500	334761680	5160	5160	5160	5150	1251
518	20231124	095400	328307270	5160	5150	5160	5150	476
519	20231124	095300	325852990	5150	5130	5150	5130	1410
520	20231124	095200	318592110	5140	5140	5140	5140	694
521	20231124	095100	315024950	5140	5140	5140	5140	1063
522	20231124	095000	309561130	5140	5140	5150	5130	1953
523	20231124	094900	299524190	5140	5140	5140	5140	243
524	20231124	094800	298275170	5140	5140	5140	5140	52
525	20231124	094700	298007890	5140	5140	5140	5140	51
526	20231124	094600	297745750	5140	5140	5140	5140	240
527	20231124	094500	296512150	5140	5140	5150	5140	46
528	20231124	094400	296275700	5130	5140	5140	5130	309
529	20231124	094300	294689370	5150	5140	5150	5140	206
530	20231124	094200	293629320	5140	5130	5140	5130	276
531	20231124	094100	292213130	5130	5130	5130	5130	767
532	20231124	094000	288278420	5130	5130	5130	5130	259
533	20231124	093900	286949750	5130	5130	5130	5130	89
534	20231124	093800	286493180	5130	5130	5130	5120	849
535	20231124	093700	282137910	5130	5150	5160	5130	353
536	20231124	093600	280323950	5160	5150	5170	5150	2328
537	20231124	093500	268311270	5120	5110	5170	5110	8562
538	20231124	093400	224189740	5100	5100	5100	5100	217
539	20231124	093300	223083040	5090	5090	5090	5090	420
540	20231124	093200	220945240	5080	5080	5080	5080	0
541	20231124	093100	220945240	5080	5080	5080	5080	443
542	20231124	093000	218694800	5080	5090	5090	5080	2654
543	20231124	092900	205211620	5100	5100	5100	5090	264
544	20231124	092800	203867190	5090	5100	5100	5090	103
545	20231124	092700	203341900	5100	5100	5100	5100	720
546	20231124	092600	199669900	5100	5100	5100	5090	512
547	20231124	092500	197062230	5090	5080	5100	5070	319
548	20231124	092400	195439890	5070	5070	5070	5070	246
549	20231124	092300	194192670	5070	5080	5090	5070	809
550	20231124	092200	190087390	5080	5080	5080	5070	80
551	20231124	092100	189681560	5080	5060	5080	5060	62
552	20231124	092000	189367410	5060	5070	5070	5060	184
553	20231124	091900	188436270	5060	5070	5070	5060	254
554	20231124	091800	187150490	5060	5080	5080	5050	2410
555	20231124	091700	174960570	5080	5080	5080	5070	334
556	20231124	091600	173265850	5080	5070	5080	5070	69
557	20231124	091500	172915590	5060	5080	5090	5060	201
558	20231124	091400	171896480	5080	5070	5080	5070	114
559	20231124	091300	171318350	5090	5090	5090	5090	194
560	20231124	091200	170330890	5070	5090	5090	5070	119
561	20231124	091100	169727480	5090	5100	5100	5060	6712
562	20231124	091000	135637490	5100	5100	5100	5100	1105
563	20231124	090900	130001990	5110	5120	5120	5100	3294
564	20231124	090800	113163510	5120	5110	5120	5100	889
565	20231124	090700	108619090	5110	5090	5110	5090	543
566	20231124	090600	105854490	5080	5080	5080	5080	2113
567	20231124	090500	95120450	5080	5080	5100	5080	1186
568	20231124	090400	89094950	5080	5110	5110	5080	1494
569	20231124	090300	81489220	5090	5090	5090	5090	283
570	20231124	090200	80048750	5090	5120	5120	5090	2299
571	20231124	090100	68311700	5130	5130	5140	5130	1940
572	20231124	090000	58357140	5110	5080	5160	5080	11122