KissMeData/030610/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191100	78477055	4985	4985	4985	4985	430
3	20231124	191000	78477055	4985	4985	4985	4985	0
4	20231124	190900	78477055	4985	4985	4985	4985	0
5	20231124	190800	78477055	4985	4985	4985	4985	0
6	20231124	190700	78477055	4985	4985	4985	4985	0
7	20231124	190600	78477055	4985	4985	4985	4985	0
8	20231124	190500	78477055	4985	4985	4985	4985	0
9	20231124	190400	78477055	4985	4985	4985	4985	0
10	20231124	190300	78477055	4985	4985	4985	4985	0
11	20231124	190200	78477055	4985	4985	4985	4985	0
12	20231124	190100	78477055	4985	4985	4985	4985	0
13	20231124	190000	78477055	4985	4985	4985	4985	0
14	20231124	185900	78477055	4985	4985	4985	4985	0
15	20231124	185800	78477055	4985	4985	4985	4985	0
16	20231124	185700	78477055	4985	4985	4985	4985	0
17	20231124	185600	78477055	4985	4985	4985	4985	0
18	20231124	185500	78477055	4985	4985	4985	4985	0
19	20231124	185400	78477055	4985	4985	4985	4985	0
20	20231124	185300	78477055	4985	4985	4985	4985	0
21	20231124	185200	78477055	4985	4985	4985	4985	0
22	20231124	185100	78477055	4985	4985	4985	4985	0
23	20231124	185000	78477055	4985	4985	4985	4985	0
24	20231124	184900	78477055	4985	4985	4985	4985	0
25	20231124	184800	78477055	4985	4985	4985	4985	0
26	20231124	184700	78477055	4985	4985	4985	4985	0
27	20231124	184600	78477055	4985	4985	4985	4985	0
28	20231124	184500	78477055	4985	4985	4985	4985	0
29	20231124	184400	78477055	4985	4985	4985	4985	0
30	20231124	184300	78477055	4985	4985	4985	4985	0
31	20231124	184200	78477055	4985	4985	4985	4985	0
32	20231124	184100	78477055	4985	4985	4985	4985	430
33	20231124	184000	78477055	4985	4985	4985	4985	0
34	20231124	183900	78477055	4985	4985	4985	4985	0
35	20231124	183800	78477055	4985	4985	4985	4985	0
36	20231124	183700	78477055	4985	4985	4985	4985	0
37	20231124	183600	78477055	4985	4985	4985	4985	0
38	20231124	183500	78477055	4985	4985	4985	4985	0
39	20231124	183400	78477055	4985	4985	4985	4985	0
40	20231124	183300	78477055	4985	4985	4985	4985	0
41	20231124	183200	78477055	4985	4985	4985	4985	0
42	20231124	183100	78477055	4985	4985	4985	4985	0
43	20231124	183000	78477055	4985	4985	4985	4985	0
44	20231124	182900	78477055	4985	4985	4985	4985	0
45	20231124	182800	78477055	4985	4985	4985	4985	0
46	20231124	182700	78477055	4985	4985	4985	4985	0
47	20231124	182600	78477055	4985	4985	4985	4985	0
48	20231124	182500	78477055	4985	4985	4985	4985	0
49	20231124	182400	78477055	4985	4985	4985	4985	0
50	20231124	182300	78477055	4985	4985	4985	4985	0
51	20231124	182200	78477055	4985	4985	4985	4985	0
52	20231124	182100	78477055	4985	4985	4985	4985	0
53	20231124	182000	78477055	4985	4985	4985	4985	0
54	20231124	181900	78477055	4985	4985	4985	4985	0
55	20231124	181800	78477055	4985	4985	4985	4985	0
56	20231124	181700	78477055	4985	4985	4985	4985	0
57	20231124	181600	78477055	4985	4985	4985	4985	0
58	20231124	181500	78477055	4985	4985	4985	4985	0
59	20231124	181400	78477055	4985	4985	4985	4985	0
60	20231124	181300	78477055	4985	4985	4985	4985	0
61	20231124	181200	78477055	4985	4985	4985	4985	0
62	20231124	181100	78477055	4985	4985	4985	4985	430
63	20231124	181000	78477055	4985	4985	4985	4985	0
64	20231124	180900	78477055	4985	4985	4985	4985	0
65	20231124	180800	78477055	4985	4985	4985	4985	0
66	20231124	180700	78477055	4985	4985	4985	4985	0
67	20231124	180600	78477055	4985	4985	4985	4985	0
68	20231124	180500	78477055	4985	4985	4985	4985	0
69	20231124	180400	78477055	4985	4985	4985	4985	0
70	20231124	180300	78477055	4985	4985	4985	4985	0
71	20231124	180200	78477055	4985	4985	4985	4985	0
72	20231124	180100	78477055	4985	4985	4985	4985	0
73	20231124	180000	78477055	4985	4985	4985	4985	0
74	20231124	175900	78477055	4985	4985	4985	4985	0
75	20231124	175800	78477055	4985	4985	4985	4985	0
76	20231124	175700	78477055	4985	4985	4985	4985	0
77	20231124	175600	78477055	4985	4985	4985	4985	0
78	20231124	175500	78477055	4985	4985	4985	4985	0
79	20231124	175400	78477055	4985	4985	4985	4985	0
80	20231124	175300	78477055	4985	4985	4985	4985	0
81	20231124	175200	78477055	4985	4985	4985	4985	0
82	20231124	175100	78477055	4985	4985	4985	4985	0
83	20231124	175000	78477055	4985	4985	4985	4985	0
84	20231124	174900	78477055	4985	4985	4985	4985	0
85	20231124	174800	78477055	4985	4985	4985	4985	0
86	20231124	174700	78477055	4985	4985	4985	4985	0
87	20231124	174600	78477055	4985	4985	4985	4985	0
88	20231124	174500	78477055	4985	4985	4985	4985	0
89	20231124	174400	78477055	4985	4985	4985	4985	0
90	20231124	174300	78477055	4985	4985	4985	4985	0
91	20231124	174200	78477055	4985	4985	4985	4985	0
92	20231124	174100	78477055	4985	4985	4985	4985	430
93	20231124	174000	78477055	4985	4985	4985	4985	0
94	20231124	173900	78477055	4985	4985	4985	4985	0
95	20231124	173800	78477055	4985	4985	4985	4985	0
96	20231124	173700	78477055	4985	4985	4985	4985	0
97	20231124	173600	78477055	4985	4985	4985	4985	0
98	20231124	173500	78477055	4985	4985	4985	4985	0
99	20231124	173400	78477055	4985	4985	4985	4985	0
100	20231124	173300	78477055	4985	4985	4985	4985	0
101	20231124	173200	78477055	4985	4985	4985	4985	0
102	20231124	173100	78477055	4985	4985	4985	4985	0
103	20231124	173000	78477055	4985	4985	4985	4985	0
104	20231124	172900	78477055	4985	4985	4985	4985	0
105	20231124	172800	78477055	4985	4985	4985	4985	0
106	20231124	172700	78477055	4985	4985	4985	4985	0
107	20231124	172600	78477055	4985	4985	4985	4985	0
108	20231124	172500	78477055	4985	4985	4985	4985	0
109	20231124	172400	78477055	4985	4985	4985	4985	0
110	20231124	172300	78477055	4985	4985	4985	4985	0
111	20231124	172200	78477055	4985	4985	4985	4985	0
112	20231124	172100	78477055	4985	4985	4985	4985	0
113	20231124	172000	78477055	4985	4985	4985	4985	0
114	20231124	171900	78477055	4985	4985	4985	4985	0
115	20231124	171800	78477055	4985	4985	4985	4985	0
116	20231124	171700	78477055	4985	4985	4985	4985	0
117	20231124	171600	78477055	4985	4985	4985	4985	0
118	20231124	171500	78477055	4985	4985	4985	4985	0
119	20231124	171400	78477055	4985	4985	4985	4985	0
120	20231124	171300	78477055	4985	4985	4985	4985	0
121	20231124	171200	78477055	4985	4985	4985	4985	0
122	20231124	171100	78477055	4985	4985	4985	4985	430
123	20231124	171000	78477055	4985	4985	4985	4985	0
124	20231124	170900	78477055	4985	4985	4985	4985	0
125	20231124	170800	78477055	4985	4985	4985	4985	0
126	20231124	170700	78477055	4985	4985	4985	4985	0
127	20231124	170600	78477055	4985	4985	4985	4985	0
128	20231124	170500	78477055	4985	4985	4985	4985	0
129	20231124	170400	78477055	4985	4985	4985	4985	0
130	20231124	170300	78477055	4985	4985	4985	4985	0
131	20231124	170200	78477055	4985	4985	4985	4985	0
132	20231124	170100	78477055	4985	4985	4985	4985	0
133	20231124	170000	78477055	4985	4985	4985	4985	0
134	20231124	165900	78477055	4985	4985	4985	4985	0
135	20231124	165800	78477055	4985	4985	4985	4985	0
136	20231124	165700	78477055	4985	4985	4985	4985	0
137	20231124	165600	78477055	4985	4985	4985	4985	0
138	20231124	165500	78477055	4985	4985	4985	4985	0
139	20231124	165400	78477055	4985	4985	4985	4985	0
140	20231124	165300	78477055	4985	4985	4985	4985	0
141	20231124	165200	78477055	4985	4985	4985	4985	0
142	20231124	165100	78477055	4985	4985	4985	4985	0
143	20231124	165000	78477055	4985	4985	4985	4985	0
144	20231124	164900	78477055	4985	4985	4985	4985	0
145	20231124	164800	78477055	4985	4985	4985	4985	0
146	20231124	164700	78477055	4985	4985	4985	4985	0
147	20231124	164600	78477055	4985	4985	4985	4985	0
148	20231124	164500	78477055	4985	4985	4985	4985	0
149	20231124	164400	78477055	4985	4985	4985	4985	0
150	20231124	164300	78477055	4985	4985	4985	4985	0
151	20231124	164200	78477055	4985	4985	4985	4985	0
152	20231124	164100	78477055	4985	4985	4985	4985	430
153	20231124	164000	78477055	4985	4985	4985	4985	0
154	20231124	163900	78477055	4985	4985	4985	4985	0
155	20231124	163800	78477055	4985	4985	4985	4985	0
156	20231124	163700	78477055	4985	4985	4985	4985	0
157	20231124	163600	78477055	4985	4985	4985	4985	0
158	20231124	163500	78477055	4985	4985	4985	4985	0
159	20231124	163400	78477055	4985	4985	4985	4985	0
160	20231124	163300	78477055	4985	4985	4985	4985	0
161	20231124	163200	78477055	4985	4985	4985	4985	0
162	20231124	163100	78477055	4985	4985	4985	4985	0
163	20231124	163000	78477055	4985	4985	4985	4985	0
164	20231124	162900	78477055	4985	4985	4985	4985	0
165	20231124	162800	78477055	4985	4985	4985	4985	0
166	20231124	162700	78477055	4985	4985	4985	4985	0
167	20231124	162600	78477055	4985	4985	4985	4985	0
168	20231124	162500	78477055	4985	4985	4985	4985	0
169	20231124	162400	78477055	4985	4985	4985	4985	0
170	20231124	162300	78477055	4985	4985	4985	4985	0
171	20231124	162200	78477055	4985	4985	4985	4985	0
172	20231124	162100	78477055	4985	4985	4985	4985	0
173	20231124	162000	78477055	4985	4985	4985	4985	0
174	20231124	161900	78477055	4985	4985	4985	4985	0
175	20231124	161800	78477055	4985	4985	4985	4985	0
176	20231124	161700	78477055	4985	4985	4985	4985	0
177	20231124	161600	78477055	4985	4985	4985	4985	0
178	20231124	161500	78477055	4985	4985	4985	4985	0
179	20231124	161400	78477055	4985	4985	4985	4985	0
180	20231124	161300	78477055	4985	4985	4985	4985	0
181	20231124	161200	78477055	4985	4985	4985	4985	0
182	20231124	161100	78477055	4985	4985	4985	4985	430
183	20231124	161000	78477055	4985	4985	4985	4985	0
184	20231124	160900	78477055	4985	4985	4985	4985	0
185	20231124	160800	78477055	4985	4985	4985	4985	0
186	20231124	160700	78477055	4985	4985	4985	4985	0
187	20231124	160600	78477055	4985	4985	4985	4985	0
188	20231124	160500	78477055	4985	4985	4985	4985	0
189	20231124	160400	78477055	4985	4985	4985	4985	0
190	20231124	160300	78477055	4985	4985	4985	4985	0
191	20231124	160200	78477055	4985	4985	4985	4985	0
192	20231124	160100	78477055	4985	4985	4985	4985	0
193	20231124	160000	78477055	4985	4985	4985	4985	0
194	20231124	155900	78477055	4985	4985	4985	4985	0
195	20231124	155800	78477055	4985	4985	4985	4985	0
196	20231124	155700	78477055	4985	4985	4985	4985	0
197	20231124	155600	78477055	4985	4985	4985	4985	0
198	20231124	155500	78477055	4985	4985	4985	4985	0
199	20231124	155400	78477055	4985	4985	4985	4985	0
200	20231124	155300	78477055	4985	4985	4985	4985	0
201	20231124	155200	78477055	4985	4985	4985	4985	0
202	20231124	155100	78477055	4985	4985	4985	4985	0
203	20231124	155000	78477055	4985	4985	4985	4985	0
204	20231124	154900	78477055	4985	4985	4985	4985	0
205	20231124	154800	78477055	4985	4985	4985	4985	0
206	20231124	154700	78477055	4985	4985	4985	4985	0
207	20231124	154600	78477055	4985	4985	4985	4985	0
208	20231124	154500	78477055	4985	4985	4985	4985	0
209	20231124	154400	78477055	4985	4985	4985	4985	0
210	20231124	154300	78477055	4985	4985	4985	4985	0
211	20231124	154200	78477055	4985	4985	4985	4985	0
212	20231124	154100	78477055	4985	4985	4985	4985	430
213	20231124	154000	78477055	4985	4985	4985	4985	0
214	20231124	153900	78477055	4985	4985	4985	4985	0
215	20231124	153800	78477055	4985	4985	4985	4985	0
216	20231124	153700	78477055	4985	4985	4985	4985	0
217	20231124	153600	78477055	4985	4985	4985	4985	0
218	20231124	153500	78477055	4985	4985	4985	4985	0
219	20231124	153400	78477055	4985	4985	4985	4985	0
220	20231124	153300	78477055	4985	4985	4985	4985	0
221	20231124	153200	78477055	4985	4985	4985	4985	0
222	20231124	153100	78477055	4985	4985	4985	4985	0
223	20231124	153000	78477055	4985	4985	4985	4985	430
224	20231124	152900	76333505	4980	4980	4980	4980	0
225	20231124	152800	76333505	4980	4980	4980	4980	0
226	20231124	152700	76333505	4980	4980	4980	4980	0
227	20231124	152600	76333505	4980	4980	4980	4980	0
228	20231124	152500	76333505	4980	4980	4980	4980	0
229	20231124	152400	76333505	4980	4980	4980	4980	0
230	20231124	152300	76333505	4980	4980	4980	4980	0
231	20231124	152200	76333505	4980	4980	4980	4980	0
232	20231124	152100	76333505	4980	4980	4980	4980	0
233	20231124	152000	76333505	4980	4980	4980	4980	0
234	20231124	151900	76333505	4980	4980	4980	4980	0
235	20231124	151800	76333505	4980	4980	4980	4980	1
236	20231124	151700	76328525	4980	4980	4980	4980	0
237	20231124	151600	76328525	4980	4980	4980	4980	10
238	20231124	151500	76278725	4985	4985	4985	4985	7
239	20231124	151400	76243830	4990	4990	4990	4990	0
240	20231124	151300	76243830	4990	4990	4990	4990	2
241	20231124	151200	76233850	4985	4985	4985	4985	8
242	20231124	151100	76193970	4980	4980	4980	4980	9
243	20231124	151000	76149150	4990	4990	4990	4990	0
244	20231124	150900	76149150	4990	4990	4990	4990	0
245	20231124	150800	76149150	4990	4985	4990	4980	1397
246	20231124	150700	69191955	4985	4985	4985	4985	80
247	20231124	150600	68793155	4985	4985	4985	4985	10
248	20231124	150500	68743305	4985	4985	4985	4985	0
249	20231124	150400	68743305	4985	4985	4985	4985	9
250	20231124	150300	68698440	4985	4985	4990	4985	4
251	20231124	150200	68678495	4990	4990	4990	4990	2
252	20231124	150100	68668515	4990	4990	4990	4990	2
253	20231124	150000	68658535	4990	4985	4990	4985	26
254	20231124	145900	68528920	4990	4990	4990	4985	14
255	20231124	145800	68459105	4985	4985	4985	4985	0
256	20231124	145700	68459105	4985	4985	4985	4985	9
257	20231124	145600	68414240	4990	4990	4990	4990	0
258	20231124	145500	68414240	4990	4990	4990	4990	1
259	20231124	145400	68409250	4980	4980	4980	4980	0
260	20231124	145300	68409250	4980	4980	4980	4980	0
261	20231124	145200	68409250	4980	4990	4990	4980	6084
262	20231124	145100	38080425	4990	4990	4990	4990	0
263	20231124	145000	38080425	4990	4995	4995	4990	4
264	20231124	144900	38060455	4990	4990	4990	4990	9
265	20231124	144800	38015545	4990	4990	4990	4990	0
266	20231124	144700	38015545	4990	4990	4990	4990	9
267	20231124	144600	37970635	4990	4990	4990	4990	0
268	20231124	144500	37970635	4990	4990	4990	4990	9
269	20231124	144400	37925725	4990	4990	4990	4990	0
270	20231124	144300	37925725	4990	4990	4990	4990	0
271	20231124	144200	37925725	4990	4990	4990	4990	9
272	20231124	144100	37880815	4990	4990	4990	4990	0
273	20231124	144000	37880815	4990	4990	4990	4990	9
274	20231124	143900	37835905	4990	4985	4990	4985	6
275	20231124	143800	37805975	4985	4990	4990	4985	6
276	20231124	143700	37776045	4990	4990	4990	4990	0
277	20231124	143600	37776045	4990	4990	4990	4990	0
278	20231124	143500	37776045	4990	4990	4990	4990	9
279	20231124	143400	37731135	4990	4990	4990	4990	58
280	20231124	143300	37441715	4990	4990	4990	4990	0
281	20231124	143200	37441715	4990	4990	4990	4990	9
282	20231124	143100	37396805	4990	4990	4990	4990	0
283	20231124	143000	37396805	4990	4990	4990	4990	9
284	20231124	142900	37351895	4990	4995	4995	4990	4
285	20231124	142800	37331925	4990	4990	4990	4990	9
286	20231124	142700	37287015	4990	4990	4990	4990	0
287	20231124	142600	37287015	4990	4990	4990	4990	0
288	20231124	142500	37287015	4990	4990	4990	4990	44
289	20231124	142400	37067455	4990	4990	4990	4990	0
290	20231124	142300	37067455	4990	4990	4990	4985	663
291	20231124	142200	33759130	4990	4990	4990	4990	217
292	20231124	142100	32676300	4990	4990	4990	4990	10
293	20231124	142000	32626400	4985	4985	4985	4985	273
294	20231124	141900	31265495	4985	4985	4985	4985	672
295	20231124	141800	27915575	4985	4985	4985	4985	9
296	20231124	141700	27870710	4985	4985	4985	4985	0
297	20231124	141600	27870710	4985	4985	4985	4985	9
298	20231124	141500	27825845	4985	4985	4985	4985	172
299	20231124	141400	26968425	4985	4985	4985	4985	0
300	20231124	141300	26968425	4985	4985	4985	4985	9
301	20231124	141200	26923560	4985	4985	4985	4985	0
302	20231124	141100	26923560	4985	4985	4985	4985	9
303	20231124	141000	26878695	4990	4990	4990	4990	1
304	20231124	140900	26873705	4985	4985	4985	4985	0
305	20231124	140800	26873705	4985	4985	4985	4985	9
306	20231124	140700	26828840	4990	4990	4990	4990	10
307	20231124	140600	26778940	4990	4985	4990	4985	110
308	20231124	140500	26230580	4985	4985	4985	4985	0
309	20231124	140400	26230580	4985	4985	4985	4985	0
310	20231124	140300	26230580	4985	4985	4985	4985	9
311	20231124	140200	26185715	4985	4985	4985	4985	0
312	20231124	140100	26185715	4985	4985	4985	4985	9
313	20231124	140000	26140850	4985	4985	4985	4985	0
314	20231124	135900	26140850	4985	4985	4985	4985	9
315	20231124	135800	26095985	4985	4985	4985	4985	0
316	20231124	135700	26095985	4985	4990	4990	4985	4
317	20231124	135600	26076035	4985	4985	4985	4985	9
318	20231124	135500	26031170	4985	4985	4985	4985	1
319	20231124	135400	26026185	4985	4985	4985	4985	11
320	20231124	135300	25971350	4985	4985	4985	4985	0
321	20231124	135200	25971350	4985	4985	4985	4985	0
322	20231124	135100	25971350	4985	4985	4985	4985	11
323	20231124	135000	25916515	4990	4990	4990	4990	0
324	20231124	134900	25916515	4990	4985	4990	4985	10
325	20231124	134800	25866655	4985	4985	4985	4985	0
326	20231124	134700	25866655	4985	4985	4985	4985	9
327	20231124	134600	25821790	4990	4990	4990	4990	0
328	20231124	134500	25821790	4990	4990	4990	4990	15
329	20231124	134400	25746940	4985	4985	4985	4985	9
330	20231124	134300	25702075	4985	4985	4985	4985	0
331	20231124	134200	25702075	4985	4985	4985	4985	9
332	20231124	134100	25657210	4985	4985	4985	4985	0
333	20231124	134000	25657210	4985	4985	4985	4985	0
334	20231124	133900	25657210	4985	4985	4985	4985	9
335	20231124	133800	25612345	4985	4985	4985	4985	0
336	20231124	133700	25612345	4985	4985	4985	4985	9
337	20231124	133600	25567480	4985	4985	4985	4985	0
338	20231124	133500	25567480	4985	4985	4985	4985	0
339	20231124	133400	25567480	4985	4985	4985	4985	8
340	20231124	133300	25527600	4985	4985	4985	4985	0
341	20231124	133200	25527600	4985	4985	4985	4985	9
342	20231124	133100	25482735	4985	4985	4985	4985	0
343	20231124	133000	25482735	4985	4985	4985	4985	9
344	20231124	132900	25437870	4985	4990	4990	4985	4
345	20231124	132800	25417920	4985	4985	4985	4985	0
346	20231124	132700	25417920	4985	4985	4985	4985	9
347	20231124	132600	25373055	4985	4985	4985	4985	0
348	20231124	132500	25373055	4985	4985	4985	4985	9
349	20231124	132400	25328190	4990	4990	4990	4990	11
350	20231124	132300	25273300	4990	4990	4990	4990	0
351	20231124	132200	25273300	4990	4990	4990	4990	9
352	20231124	132100	25228390	4990	4985	4990	4985	18
353	20231124	132000	25138655	4985	4985	4985	4985	8
354	20231124	131900	25098775	4985	4985	4985	4985	0
355	20231124	131800	25098775	4985	4985	4985	4985	9
356	20231124	131700	25053910	4985	4990	4990	4985	4
357	20231124	131600	25033960	4985	4985	4985	4985	0
358	20231124	131500	25033960	4985	4985	4985	4985	9
359	20231124	131400	24989095	4985	4985	4985	4985	0
360	20231124	131300	24989095	4985	4985	4985	4985	9
361	20231124	131200	24944230	4985	4985	4985	4985	0
362	20231124	131100	24944230	4985	4985	4985	4985	0
363	20231124	131000	24944230	4985	4990	4990	4985	10
364	20231124	130900	24894375	4990	4990	4990	4990	0
365	20231124	130800	24894375	4990	4990	4990	4990	5
366	20231124	130700	24869425	4990	4990	4990	4990	0
367	20231124	130600	24869425	4990	4990	4990	4990	0
368	20231124	130500	24869425	4990	4990	4990	4990	9
369	20231124	130400	24824515	4990	4990	4990	4990	0
370	20231124	130300	24824515	4990	4990	4990	4990	8
371	20231124	130200	24784595	4990	4990	4990	4990	2
372	20231124	130100	24774615	4990	4990	4990	4990	9
373	20231124	130000	24729705	4990	4990	4990	4990	0
374	20231124	125900	24729705	4990	4990	4990	4990	0
375	20231124	125800	24729705	4990	4990	4990	4990	9
376	20231124	125700	24684795	4990	4990	4990	4990	1
377	20231124	125600	24679805	4985	4990	4990	4985	12
378	20231124	125500	24619945	4990	4990	4990	4990	0
379	20231124	125400	24619945	4990	4990	4990	4990	0
380	20231124	125300	24619945	4990	4990	4990	4990	9
381	20231124	125200	24575035	4990	4990	4990	4990	30
382	20231124	125100	24425335	4990	4990	4990	4990	209
383	20231124	125000	23382425	4990	4990	4990	4990	0
384	20231124	124900	23382425	4990	4990	4990	4990	0
385	20231124	124800	23382425	4990	4990	4990	4990	8
386	20231124	124700	23342505	4990	4990	4990	4990	0
387	20231124	124600	23342505	4990	4995	4995	4990	13
388	20231124	124500	23277625	4990	4990	4990	4990	2
389	20231124	124400	23267645	4990	4990	4990	4990	9
390	20231124	124300	23222735	4990	4990	4990	4990	0
391	20231124	124200	23222735	4990	4990	4990	4990	0
392	20231124	124100	23222735	4990	4990	4990	4990	9
393	20231124	124000	23177825	4990	4990	4990	4990	0
394	20231124	123900	23177825	4990	4990	4990	4990	9
395	20231124	123800	23132915	4990	4990	4990	4990	0
396	20231124	123700	23132915	4990	4990	4990	4990	0
397	20231124	123600	23132915	4990	4990	4990	4990	9
398	20231124	123500	23088005	4990	4990	4990	4990	0
399	20231124	123400	23088005	4990	4990	4990	4990	9
400	20231124	123300	23043095	4990	4990	4990	4990	0
401	20231124	123200	23043095	4990	4990	4990	4990	8
402	20231124	123100	23003175	4990	4990	4990	4990	0
403	20231124	123000	23003175	4990	4990	4990	4990	0
404	20231124	122900	23003175	4990	4990	4990	4990	9
405	20231124	122800	22958265	4990	4990	4990	4990	0
406	20231124	122700	22958265	4990	4990	4990	4990	11
407	20231124	122600	22903375	4995	4995	4995	4995	2
408	20231124	122500	22893385	4990	4990	4990	4990	0
409	20231124	122400	22893385	4990	4990	4990	4990	9
410	20231124	122300	22848475	4990	4990	4990	4990	0
411	20231124	122200	22848475	4990	4990	4995	4990	12
412	20231124	122100	22788585	4995	4995	4995	4995	2
413	20231124	122000	22778595	4995	4995	4995	4995	2
414	20231124	121900	22768605	4995	4995	4995	4995	0
415	20231124	121800	22768605	4995	4995	4995	4995	0
416	20231124	121700	22768605	4995	4995	4995	4995	8
417	20231124	121600	22728645	4995	4995	4995	4995	0
418	20231124	121500	22728645	4995	4995	4995	4995	9
419	20231124	121400	22683690	4995	4995	4995	4995	0
420	20231124	121300	22683690	4995	4995	4995	4995	0
421	20231124	121200	22683690	4995	4995	4995	4995	9
422	20231124	121100	22638735	4995	4995	4995	4995	0
423	20231124	121000	22638735	4995	4995	4995	4990	19
424	20231124	120900	22543875	4995	4995	4995	4995	0
425	20231124	120800	22543875	4995	4995	4995	4995	0
426	20231124	120700	22543875	4995	4995	4995	4995	9
427	20231124	120600	22498920	4995	4995	4995	4995	0
428	20231124	120500	22498920	4995	4990	4995	4990	42
429	20231124	120400	22289295	4995	4995	4995	4995	0
430	20231124	120300	22289295	4995	4995	4995	4995	9
431	20231124	120200	22244340	4995	4995	4995	4995	0
432	20231124	120100	22244340	4995	4995	4995	4995	0
433	20231124	120000	22244340	4995	4995	4995	4995	8
434	20231124	115900	22204380	4995	4995	4995	4995	0
435	20231124	115800	22204380	4995	4995	4995	4995	9
436	20231124	115700	22159425	4995	4995	4995	4995	0
437	20231124	115600	22159425	4995	4995	4995	4995	0
438	20231124	115500	22159425	4995	4995	4995	4995	9
439	20231124	115400	22114470	4995	4995	4995	4995	0
440	20231124	115300	22114470	4995	4995	4995	4995	9
441	20231124	115200	22069515	4990	4990	4990	4990	0
442	20231124	115100	22069515	4990	4995	4995	4990	68
443	20231124	115000	21730155	4995	4995	4995	4995	1
444	20231124	114900	21725160	4995	4995	4995	4995	0
445	20231124	114800	21725160	4995	4995	4995	4995	9
446	20231124	114700	21680205	5000	5000	5000	5000	306
447	20231124	114600	20150205	4995	4990	4995	4990	402
448	20231124	114500	18142255	4990	4990	4990	4990	0
449	20231124	114400	18142255	4990	4990	4990	4990	0
450	20231124	114300	18142255	4990	4990	4990	4990	9
451	20231124	114200	18097345	4990	4990	4990	4990	0
452	20231124	114100	18097345	4990	4990	4990	4990	9
453	20231124	114000	18052435	4990	4990	4990	4990	0
454	20231124	113900	18052435	4990	4990	4990	4990	0
455	20231124	113800	18052435	4990	4995	4995	4990	109
456	20231124	113700	17508025	4990	4990	4990	4990	0
457	20231124	113600	17508025	4990	4995	4995	4990	13
458	20231124	113500	17443145	4995	4995	4995	4995	0
459	20231124	113400	17443145	4995	4990	4995	4990	11
460	20231124	113300	17388245	4990	4990	4990	4990	0
461	20231124	113200	17388245	4990	4990	4990	4990	0
462	20231124	113100	17388245	4990	4990	4990	4990	9
463	20231124	113000	17343335	4990	4990	4990	4990	0
464	20231124	112900	17343335	4990	4990	4990	4990	8
465	20231124	112800	17303415	4990	4990	4990	4990	0
466	20231124	112700	17303415	4990	4990	4990	4990	0
467	20231124	112600	17303415	4990	4990	4990	4990	9
468	20231124	112500	17258505	4990	4990	4990	4990	0
469	20231124	112400	17258505	4990	4990	4990	4990	9
470	20231124	112300	17213595	4990	4990	4990	4990	0
471	20231124	112200	17213595	4990	4990	4990	4990	0
472	20231124	112100	17213595	4990	4990	4990	4990	9
473	20231124	112000	17168685	4990	4990	4990	4990	0
474	20231124	111900	17168685	4990	4990	4990	4990	9
475	20231124	111800	17123775	4990	4990	4990	4990	0
476	20231124	111700	17123775	4990	4990	4990	4990	39
477	20231124	111600	16929165	4990	4990	4990	4990	20
478	20231124	111500	16829365	4990	4990	4990	4990	0
479	20231124	111400	16829365	4990	4990	4990	4990	58
480	20231124	111300	16539945	4990	4990	4990	4990	0
481	20231124	111200	16539945	4990	4990	4995	4990	13
482	20231124	111100	16475065	4990	4990	4990	4990	0
483	20231124	111000	16475065	4990	4990	4990	4990	0
484	20231124	110900	16475065	4990	4995	4995	4990	20
485	20231124	110800	16375210	4990	4990	4990	4990	408
486	20231124	110700	14339290	4990	4995	4995	4990	121
487	20231124	110600	13735450	4990	4990	4990	4990	0
488	20231124	110500	13735450	4990	4990	4990	4990	0
489	20231124	110400	13735450	4990	4990	4990	4990	188
490	20231124	110300	12797330	4990	4990	4990	4990	0
491	20231124	110200	12797330	4990	4990	4990	4990	9
492	20231124	110100	12752420	4990	4990	4990	4990	0
493	20231124	110000	12752420	4990	4990	4990	4990	8
494	20231124	105900	12712500	4990	4995	4995	4990	4
495	20231124	105800	12692530	4990	4995	4995	4990	4
496	20231124	105700	12672560	4995	5000	5000	4995	14
497	20231124	105600	12602620	4995	5000	5000	4995	4
498	20231124	105500	12582630	4995	4995	4995	4995	9
499	20231124	105400	12537675	4995	4995	4995	4995	0
500	20231124	105300	12537675	4995	4995	4995	4995	500
501	20231124	105200	10040175	4995	4995	4995	4995	9
502	20231124	105100	9995220	4995	5000	5000	4995	4
503	20231124	105000	9975230	4995	4995	4995	4995	9
504	20231124	104900	9930275	4995	4995	4995	4995	1
505	20231124	104800	9925280	5000	5000	5000	5000	1
506	20231124	104700	9920280	5000	5000	5000	5000	0
507	20231124	104600	9920280	5000	5000	5000	5000	19
508	20231124	104500	9825280	5000	5000	5000	5000	9
509	20231124	104400	9780280	5000	5000	5000	5000	78
510	20231124	104300	9390280	5000	5000	5000	5000	8
511	20231124	104200	9350280	5000	5000	5010	4995	9
512	20231124	104100	9305260	5010	5010	5010	5010	3
513	20231124	104000	9290230	5000	5010	5010	4995	15
514	20231124	103900	9215200	5000	5000	5000	5000	0
515	20231124	103800	9215200	5000	5000	5010	4995	104
516	20231124	103700	8694385	5000	5000	5000	5000	0
517	20231124	103600	8694385	5000	5000	5000	5000	70
518	20231124	103500	8344385	4995	4995	4995	4995	9
519	20231124	103400	8299430	4995	4995	4995	4995	0
520	20231124	103300	8299430	4995	5000	5000	4995	15
521	20231124	103200	8224490	4995	4995	4995	4995	0
522	20231124	103100	8224490	4995	4995	4995	4995	9
523	20231124	103000	8179535	5000	5000	5000	5000	1
524	20231124	102900	8174535	4995	4995	4995	4995	0
525	20231124	102800	8174535	4995	4995	4995	4995	8
526	20231124	102700	8134575	4995	4995	4995	4995	0
527	20231124	102600	8134575	4995	4990	4995	4990	218
528	20231124	102500	7045710	4990	4990	4990	4990	0
529	20231124	102400	7045710	4990	4990	4990	4990	0
530	20231124	102300	7045710	4990	4990	4990	4990	9
531	20231124	102200	7000800	4995	4995	4995	4995	0
532	20231124	102100	7000800	4995	4990	4995	4990	43
533	20231124	102000	6786060	4990	4990	4990	4990	0
534	20231124	101900	6786060	4990	4990	4990	4990	9
535	20231124	101800	6741150	4990	4990	4990	4990	0
536	20231124	101700	6741150	4990	4990	4990	4990	0
537	20231124	101600	6741150	4990	4990	4990	4990	9
538	20231124	101500	6696240	4995	4995	4995	4995	50
539	20231124	101400	6446490	4990	4990	4990	4990	9
540	20231124	101300	6401580	4990	4990	4990	4990	0
541	20231124	101200	6401580	4990	4995	4995	4990	4
542	20231124	101100	6381610	4990	4990	4990	4990	8
543	20231124	101000	6341690	4990	4990	4990	4990	8
544	20231124	100900	6301770	4990	4990	4990	4990	1
545	20231124	100800	6296780	4990	4990	4990	4990	0
546	20231124	100700	6296780	4990	4990	4990	4990	9
547	20231124	100600	6251870	4985	4990	4990	4985	12
548	20231124	100500	6192020	4980	4990	4990	4980	4
549	20231124	100400	6172080	4985	4985	4985	4985	9
550	20231124	100300	6127215	4990	4990	4990	4990	0
551	20231124	100200	6127215	4990	4990	4990	4990	1
552	20231124	100100	6122225	4985	4985	4985	4985	0
553	20231124	100000	6122225	4985	4985	4985	4985	0
554	20231124	095900	6122225	4985	4990	4990	4980	341
555	20231124	095800	4422575	4990	4990	4990	4990	0
556	20231124	095700	4422575	4990	4990	4990	4990	8
557	20231124	095600	4382655	4990	4990	4990	4990	0
558	20231124	095500	4382655	4990	4995	4995	4990	4
559	20231124	095400	4362685	4990	4990	4990	4990	9
560	20231124	095300	4317775	4990	4990	4990	4990	0
561	20231124	095200	4317775	4990	4995	4995	4990	10
562	20231124	095100	4267870	4990	4990	4990	4990	0
563	20231124	095000	4267870	4990	4990	4990	4990	9
564	20231124	094900	4222960	4990	4990	4990	4990	0
565	20231124	094800	4222960	4990	4990	4990	4990	0
566	20231124	094700	4222960	4990	4990	4990	4990	9
567	20231124	094600	4178050	4995	4995	4995	4995	0
568	20231124	094500	4178050	4995	4985	4995	4985	19
569	20231124	094400	4083320	4985	4985	4985	4985	8
570	20231124	094300	4043440	4995	4990	4995	4985	211
571	20231124	094200	2990770	4990	4990	4990	4990	9
572	20231124	094100	2945860	4990	4990	4990	4990	0
573	20231124	094000	2945860	4990	4990	4990	4990	8
574	20231124	093900	2905940	4990	4990	4990	4990	2
575	20231124	093800	2895960	4990	4990	4990	4990	0
576	20231124	093700	2895960	4990	4990	4990	4990	9
577	20231124	093600	2851050	4990	4990	4990	4990	0
578	20231124	093500	2851050	4990	4990	4990	4990	9
579	20231124	093400	2806140	4995	4995	4995	4995	44
580	20231124	093300	2586360	4990	4990	4990	4990	9
581	20231124	093200	2541450	4995	4995	4995	4995	10
582	20231124	093100	2491500	4995	4995	4995	4995	10
583	20231124	093000	2441550	4990	4995	4995	4990	179
584	20231124	092900	1547490	4990	4990	4990	4990	0
585	20231124	092800	1547490	4990	5000	5000	4990	4
586	20231124	092700	1527510	4995	4995	4995	4995	11
587	20231124	092600	1472565	4995	4995	4995	4995	2
588	20231124	092500	1462575	4995	4995	4995	4995	0
589	20231124	092400	1462575	4995	4995	4995	4995	0
590	20231124	092300	1462575	4995	4995	4995	4995	10
591	20231124	092200	1412625	4995	4995	4995	4995	0
592	20231124	092100	1412625	4995	5000	5000	4995	4
593	20231124	092000	1392635	4995	4995	4995	4995	0
594	20231124	091900	1392635	4995	4995	4995	4995	0
595	20231124	091800	1392635	4995	4995	4995	4995	0
596	20231124	091700	1392635	4995	4995	4995	4995	0
597	20231124	091600	1392635	4995	4995	4995	4995	11
598	20231124	091500	1337690	4995	4995	4995	4995	0
599	20231124	091400	1337690	4995	4995	4995	4995	9
600	20231124	091300	1292735	4995	4990	4995	4990	2
601	20231124	091200	1282750	4995	4995	4995	4995	16
602	20231124	091100	1202830	4995	4995	4995	4995	0
603	20231124	091000	1202830	4995	5000	5000	4995	15
604	20231124	090900	1127900	4995	4995	4995	4995	14
605	20231124	090800	1057970	4995	4995	4995	4995	0
606	20231124	090700	1057970	4995	4995	4995	4995	17
607	20231124	090600	973055	4995	4995	4995	4995	1
608	20231124	090500	968060	4995	4990	4995	4990	27
609	20231124	090400	833265	4990	4990	4990	4990	2
610	20231124	090300	823285	4985	4985	4985	4985	14
611	20231124	090200	753495	4990	4990	4990	4990	1
612	20231124	090100	748505	4990	4990	4990	4990	149
613	20231124	090000	4995	4995	4995	4995	4995	1