KissMeData/290270/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	205700	21741770	4075	4075	4075	4075	100
3	20231124	205600	21741770	4075	4075	4075	4075	0
4	20231124	205500	21741770	4075	4075	4075	4075	0
5	20231124	205400	21741770	4075	4075	4075	4075	0
6	20231124	205300	21741770	4075	4075	4075	4075	0
7	20231124	205200	21741770	4075	4075	4075	4075	0
8	20231124	205100	21741770	4075	4075	4075	4075	0
9	20231124	205000	21741770	4075	4075	4075	4075	0
10	20231124	204900	21741770	4075	4075	4075	4075	0
11	20231124	204800	21741770	4075	4075	4075	4075	0
12	20231124	204700	21741770	4075	4075	4075	4075	0
13	20231124	204600	21741770	4075	4075	4075	4075	0
14	20231124	204500	21741770	4075	4075	4075	4075	0
15	20231124	204400	21741770	4075	4075	4075	4075	0
16	20231124	204300	21741770	4075	4075	4075	4075	0
17	20231124	204200	21741770	4075	4075	4075	4075	0
18	20231124	204100	21741770	4075	4075	4075	4075	0
19	20231124	204000	21741770	4075	4075	4075	4075	0
20	20231124	203900	21741770	4075	4075	4075	4075	0
21	20231124	203800	21741770	4075	4075	4075	4075	0
22	20231124	203700	21741770	4075	4075	4075	4075	0
23	20231124	203600	21741770	4075	4075	4075	4075	0
24	20231124	203500	21741770	4075	4075	4075	4075	0
25	20231124	203400	21741770	4075	4075	4075	4075	0
26	20231124	203300	21741770	4075	4075	4075	4075	0
27	20231124	203200	21741770	4075	4075	4075	4075	0
28	20231124	203100	21741770	4075	4075	4075	4075	0
29	20231124	203000	21741770	4075	4075	4075	4075	0
30	20231124	202900	21741770	4075	4075	4075	4075	0
31	20231124	202800	21741770	4075	4075	4075	4075	0
32	20231124	202700	21741770	4075	4075	4075	4075	100
33	20231124	202600	21741770	4075	4075	4075	4075	0
34	20231124	202500	21741770	4075	4075	4075	4075	0
35	20231124	202400	21741770	4075	4075	4075	4075	0
36	20231124	202300	21741770	4075	4075	4075	4075	0
37	20231124	202200	21741770	4075	4075	4075	4075	0
38	20231124	202100	21741770	4075	4075	4075	4075	0
39	20231124	202000	21741770	4075	4075	4075	4075	0
40	20231124	201900	21741770	4075	4075	4075	4075	0
41	20231124	201800	21741770	4075	4075	4075	4075	0
42	20231124	201700	21741770	4075	4075	4075	4075	0
43	20231124	201600	21741770	4075	4075	4075	4075	0
44	20231124	201500	21741770	4075	4075	4075	4075	0
45	20231124	201400	21741770	4075	4075	4075	4075	0
46	20231124	201300	21741770	4075	4075	4075	4075	0
47	20231124	201200	21741770	4075	4075	4075	4075	0
48	20231124	201100	21741770	4075	4075	4075	4075	0
49	20231124	201000	21741770	4075	4075	4075	4075	0
50	20231124	200900	21741770	4075	4075	4075	4075	0
51	20231124	200800	21741770	4075	4075	4075	4075	0
52	20231124	200700	21741770	4075	4075	4075	4075	0
53	20231124	200600	21741770	4075	4075	4075	4075	0
54	20231124	200500	21741770	4075	4075	4075	4075	0
55	20231124	200400	21741770	4075	4075	4075	4075	0
56	20231124	200300	21741770	4075	4075	4075	4075	0
57	20231124	200200	21741770	4075	4075	4075	4075	0
58	20231124	200100	21741770	4075	4075	4075	4075	0
59	20231124	200000	21741770	4075	4075	4075	4075	0
60	20231124	195900	21741770	4075	4075	4075	4075	0
61	20231124	195800	21741770	4075	4075	4075	4075	0
62	20231124	195700	21741770	4075	4075	4075	4075	100
63	20231124	195600	21741770	4075	4075	4075	4075	0
64	20231124	195500	21741770	4075	4075	4075	4075	0
65	20231124	195400	21741770	4075	4075	4075	4075	0
66	20231124	195300	21741770	4075	4075	4075	4075	0
67	20231124	195200	21741770	4075	4075	4075	4075	0
68	20231124	195100	21741770	4075	4075	4075	4075	0
69	20231124	195000	21741770	4075	4075	4075	4075	0
70	20231124	194900	21741770	4075	4075	4075	4075	0
71	20231124	194800	21741770	4075	4075	4075	4075	0
72	20231124	194700	21741770	4075	4075	4075	4075	0
73	20231124	194600	21741770	4075	4075	4075	4075	0
74	20231124	194500	21741770	4075	4075	4075	4075	0
75	20231124	194400	21741770	4075	4075	4075	4075	0
76	20231124	194300	21741770	4075	4075	4075	4075	0
77	20231124	194200	21741770	4075	4075	4075	4075	0
78	20231124	194100	21741770	4075	4075	4075	4075	0
79	20231124	194000	21741770	4075	4075	4075	4075	0
80	20231124	193900	21741770	4075	4075	4075	4075	0
81	20231124	193800	21741770	4075	4075	4075	4075	0
82	20231124	193700	21741770	4075	4075	4075	4075	0
83	20231124	193600	21741770	4075	4075	4075	4075	0
84	20231124	193500	21741770	4075	4075	4075	4075	0
85	20231124	193400	21741770	4075	4075	4075	4075	0
86	20231124	193300	21741770	4075	4075	4075	4075	0
87	20231124	193200	21741770	4075	4075	4075	4075	0
88	20231124	193100	21741770	4075	4075	4075	4075	0
89	20231124	193000	21741770	4075	4075	4075	4075	0
90	20231124	192900	21741770	4075	4075	4075	4075	0
91	20231124	192800	21741770	4075	4075	4075	4075	0
92	20231124	192700	21741770	4075	4075	4075	4075	100
93	20231124	192600	21741770	4075	4075	4075	4075	0
94	20231124	192500	21741770	4075	4075	4075	4075	0
95	20231124	192400	21741770	4075	4075	4075	4075	0
96	20231124	192300	21741770	4075	4075	4075	4075	0
97	20231124	192200	21741770	4075	4075	4075	4075	0
98	20231124	192100	21741770	4075	4075	4075	4075	0
99	20231124	192000	21741770	4075	4075	4075	4075	0
100	20231124	191900	21741770	4075	4075	4075	4075	0
101	20231124	191800	21741770	4075	4075	4075	4075	0
102	20231124	191700	21741770	4075	4075	4075	4075	0
103	20231124	191600	21741770	4075	4075	4075	4075	0
104	20231124	191500	21741770	4075	4075	4075	4075	0
105	20231124	191400	21741770	4075	4075	4075	4075	0
106	20231124	191300	21741770	4075	4075	4075	4075	0
107	20231124	191200	21741770	4075	4075	4075	4075	0
108	20231124	191100	21741770	4075	4075	4075	4075	0
109	20231124	191000	21741770	4075	4075	4075	4075	0
110	20231124	190900	21741770	4075	4075	4075	4075	0
111	20231124	190800	21741770	4075	4075	4075	4075	0
112	20231124	190700	21741770	4075	4075	4075	4075	0
113	20231124	190600	21741770	4075	4075	4075	4075	0
114	20231124	190500	21741770	4075	4075	4075	4075	0
115	20231124	190400	21741770	4075	4075	4075	4075	0
116	20231124	190300	21741770	4075	4075	4075	4075	0
117	20231124	190200	21741770	4075	4075	4075	4075	0
118	20231124	190100	21741770	4075	4075	4075	4075	0
119	20231124	190000	21741770	4075	4075	4075	4075	0
120	20231124	185900	21741770	4075	4075	4075	4075	0
121	20231124	185800	21741770	4075	4075	4075	4075	0
122	20231124	185700	21741770	4075	4075	4075	4075	100
123	20231124	185600	21741770	4075	4075	4075	4075	0
124	20231124	185500	21741770	4075	4075	4075	4075	0
125	20231124	185400	21741770	4075	4075	4075	4075	0
126	20231124	185300	21741770	4075	4075	4075	4075	0
127	20231124	185200	21741770	4075	4075	4075	4075	0
128	20231124	185100	21741770	4075	4075	4075	4075	0
129	20231124	185000	21741770	4075	4075	4075	4075	0
130	20231124	184900	21741770	4075	4075	4075	4075	0
131	20231124	184800	21741770	4075	4075	4075	4075	0
132	20231124	184700	21741770	4075	4075	4075	4075	0
133	20231124	184600	21741770	4075	4075	4075	4075	0
134	20231124	184500	21741770	4075	4075	4075	4075	0
135	20231124	184400	21741770	4075	4075	4075	4075	0
136	20231124	184300	21741770	4075	4075	4075	4075	0
137	20231124	184200	21741770	4075	4075	4075	4075	0
138	20231124	184100	21741770	4075	4075	4075	4075	0
139	20231124	184000	21741770	4075	4075	4075	4075	0
140	20231124	183900	21741770	4075	4075	4075	4075	0
141	20231124	183800	21741770	4075	4075	4075	4075	0
142	20231124	183700	21741770	4075	4075	4075	4075	0
143	20231124	183600	21741770	4075	4075	4075	4075	0
144	20231124	183500	21741770	4075	4075	4075	4075	0
145	20231124	183400	21741770	4075	4075	4075	4075	0
146	20231124	183300	21741770	4075	4075	4075	4075	0
147	20231124	183200	21741770	4075	4075	4075	4075	0
148	20231124	183100	21741770	4075	4075	4075	4075	0
149	20231124	183000	21741770	4075	4075	4075	4075	0
150	20231124	182900	21741770	4075	4075	4075	4075	0
151	20231124	182800	21741770	4075	4075	4075	4075	0
152	20231124	182700	21741770	4075	4075	4075	4075	100
153	20231124	182600	21741770	4075	4075	4075	4075	0
154	20231124	182500	21741770	4075	4075	4075	4075	0
155	20231124	182400	21741770	4075	4075	4075	4075	0
156	20231124	182300	21741770	4075	4075	4075	4075	0
157	20231124	182200	21741770	4075	4075	4075	4075	0
158	20231124	182100	21741770	4075	4075	4075	4075	0
159	20231124	182000	21741770	4075	4075	4075	4075	0
160	20231124	181900	21741770	4075	4075	4075	4075	0
161	20231124	181800	21741770	4075	4075	4075	4075	0
162	20231124	181700	21741770	4075	4075	4075	4075	0
163	20231124	181600	21741770	4075	4075	4075	4075	0
164	20231124	181500	21741770	4075	4075	4075	4075	0
165	20231124	181400	21741770	4075	4075	4075	4075	0
166	20231124	181300	21741770	4075	4075	4075	4075	0
167	20231124	181200	21741770	4075	4075	4075	4075	0
168	20231124	181100	21741770	4075	4075	4075	4075	0
169	20231124	181000	21741770	4075	4075	4075	4075	0
170	20231124	180900	21741770	4075	4075	4075	4075	0
171	20231124	180800	21741770	4075	4075	4075	4075	0
172	20231124	180700	21741770	4075	4075	4075	4075	0
173	20231124	180600	21741770	4075	4075	4075	4075	0
174	20231124	180500	21741770	4075	4075	4075	4075	0
175	20231124	180400	21741770	4075	4075	4075	4075	0
176	20231124	180300	21741770	4075	4075	4075	4075	0
177	20231124	180200	21741770	4075	4075	4075	4075	0
178	20231124	180100	21741770	4075	4075	4075	4075	0
179	20231124	180000	21741770	4075	4075	4075	4075	0
180	20231124	175900	21741770	4075	4075	4075	4075	0
181	20231124	175800	21741770	4075	4075	4075	4075	0
182	20231124	175700	21741770	4075	4075	4075	4075	100
183	20231124	175600	21741770	4075	4075	4075	4075	0
184	20231124	175500	21741770	4075	4075	4075	4075	0
185	20231124	175400	21741770	4075	4075	4075	4075	0
186	20231124	175300	21741770	4075	4075	4075	4075	0
187	20231124	175200	21741770	4075	4075	4075	4075	0
188	20231124	175100	21741770	4075	4075	4075	4075	0
189	20231124	175000	21741770	4075	4075	4075	4075	0
190	20231124	174900	21741770	4075	4075	4075	4075	0
191	20231124	174800	21741770	4075	4075	4075	4075	0
192	20231124	174700	21741770	4075	4075	4075	4075	0
193	20231124	174600	21741770	4075	4075	4075	4075	0
194	20231124	174500	21741770	4075	4075	4075	4075	0
195	20231124	174400	21741770	4075	4075	4075	4075	0
196	20231124	174300	21741770	4075	4075	4075	4075	0
197	20231124	174200	21741770	4075	4075	4075	4075	0
198	20231124	174100	21741770	4075	4075	4075	4075	0
199	20231124	174000	21741770	4075	4075	4075	4075	0
200	20231124	173900	21741770	4075	4075	4075	4075	0
201	20231124	173800	21741770	4075	4075	4075	4075	0
202	20231124	173700	21741770	4075	4075	4075	4075	0
203	20231124	173600	21741770	4075	4075	4075	4075	0
204	20231124	173500	21741770	4075	4075	4075	4075	0
205	20231124	173400	21741770	4075	4075	4075	4075	0
206	20231124	173300	21741770	4075	4075	4075	4075	0
207	20231124	173200	21741770	4075	4075	4075	4075	0
208	20231124	173100	21741770	4075	4075	4075	4075	0
209	20231124	173000	21741770	4075	4075	4075	4075	0
210	20231124	172900	21741770	4075	4075	4075	4075	0
211	20231124	172800	21741770	4075	4075	4075	4075	0
212	20231124	172700	21741770	4075	4075	4075	4075	100
213	20231124	172600	21741770	4075	4075	4075	4075	0
214	20231124	172500	21741770	4075	4075	4075	4075	0
215	20231124	172400	21741770	4075	4075	4075	4075	0
216	20231124	172300	21741770	4075	4075	4075	4075	0
217	20231124	172200	21741770	4075	4075	4075	4075	0
218	20231124	172100	21741770	4075	4075	4075	4075	0
219	20231124	172000	21741770	4075	4075	4075	4075	0
220	20231124	171900	21741770	4075	4075	4075	4075	0
221	20231124	171800	21741770	4075	4075	4075	4075	0
222	20231124	171700	21741770	4075	4075	4075	4075	0
223	20231124	171600	21741770	4075	4075	4075	4075	0
224	20231124	171500	21741770	4075	4075	4075	4075	0
225	20231124	171400	21741770	4075	4075	4075	4075	0
226	20231124	171300	21741770	4075	4075	4075	4075	0
227	20231124	171200	21741770	4075	4075	4075	4075	0
228	20231124	171100	21741770	4075	4075	4075	4075	0
229	20231124	171000	21741770	4075	4075	4075	4075	0
230	20231124	170900	21741770	4075	4075	4075	4075	0
231	20231124	170800	21741770	4075	4075	4075	4075	0
232	20231124	170700	21741770	4075	4075	4075	4075	0
233	20231124	170600	21741770	4075	4075	4075	4075	0
234	20231124	170500	21741770	4075	4075	4075	4075	0
235	20231124	170400	21741770	4075	4075	4075	4075	0
236	20231124	170300	21741770	4075	4075	4075	4075	0
237	20231124	170200	21741770	4075	4075	4075	4075	0
238	20231124	170100	21741770	4075	4075	4075	4075	0
239	20231124	170000	21741770	4075	4075	4075	4075	0
240	20231124	165900	21741770	4075	4075	4075	4075	0
241	20231124	165800	21741770	4075	4075	4075	4075	0
242	20231124	165700	21741770	4075	4075	4075	4075	100
243	20231124	165600	21741770	4075	4075	4075	4075	0
244	20231124	165500	21741770	4075	4075	4075	4075	0
245	20231124	165400	21741770	4075	4075	4075	4075	0
246	20231124	165300	21741770	4075	4075	4075	4075	0
247	20231124	165200	21741770	4075	4075	4075	4075	0
248	20231124	165100	21741770	4075	4075	4075	4075	0
249	20231124	165000	21741770	4075	4075	4075	4075	0
250	20231124	164900	21741770	4075	4075	4075	4075	0
251	20231124	164800	21741770	4075	4075	4075	4075	0
252	20231124	164700	21741770	4075	4075	4075	4075	0
253	20231124	164600	21741770	4075	4075	4075	4075	0
254	20231124	164500	21741770	4075	4075	4075	4075	0
255	20231124	164400	21741770	4075	4075	4075	4075	0
256	20231124	164300	21741770	4075	4075	4075	4075	0
257	20231124	164200	21741770	4075	4075	4075	4075	0
258	20231124	164100	21741770	4075	4075	4075	4075	0
259	20231124	164000	21741770	4075	4075	4075	4075	0
260	20231124	163900	21741770	4075	4075	4075	4075	0
261	20231124	163800	21741770	4075	4075	4075	4075	0
262	20231124	163700	21741770	4075	4075	4075	4075	0
263	20231124	163600	21741770	4075	4075	4075	4075	0
264	20231124	163500	21741770	4075	4075	4075	4075	0
265	20231124	163400	21741770	4075	4075	4075	4075	0
266	20231124	163300	21741770	4075	4075	4075	4075	0
267	20231124	163200	21741770	4075	4075	4075	4075	0
268	20231124	163100	21741770	4075	4075	4075	4075	0
269	20231124	163000	21741770	4075	4075	4075	4075	0
270	20231124	162900	21741770	4075	4075	4075	4075	0
271	20231124	162800	21741770	4075	4075	4075	4075	0
272	20231124	162700	21741770	4075	4075	4075	4075	100
273	20231124	162600	21741770	4075	4075	4075	4075	0
274	20231124	162500	21741770	4075	4075	4075	4075	0
275	20231124	162400	21741770	4075	4075	4075	4075	0
276	20231124	162300	21741770	4075	4075	4075	4075	0
277	20231124	162200	21741770	4075	4075	4075	4075	0
278	20231124	162100	21741770	4075	4075	4075	4075	0
279	20231124	162000	21741770	4075	4075	4075	4075	0
280	20231124	161900	21741770	4075	4075	4075	4075	0
281	20231124	161800	21741770	4075	4075	4075	4075	0
282	20231124	161700	21741770	4075	4075	4075	4075	0
283	20231124	161600	21741770	4075	4075	4075	4075	0
284	20231124	161500	21741770	4075	4075	4075	4075	0
285	20231124	161400	21741770	4075	4075	4075	4075	0
286	20231124	161300	21741770	4075	4075	4075	4075	0
287	20231124	161200	21741770	4075	4075	4075	4075	0
288	20231124	161100	21741770	4075	4075	4075	4075	0
289	20231124	161000	21741770	4075	4075	4075	4075	0
290	20231124	160900	21741770	4075	4075	4075	4075	0
291	20231124	160800	21741770	4075	4075	4075	4075	0
292	20231124	160700	21741770	4075	4075	4075	4075	0
293	20231124	160600	21741770	4075	4075	4075	4075	0
294	20231124	160500	21741770	4075	4075	4075	4075	0
295	20231124	160400	21741770	4075	4075	4075	4075	0
296	20231124	160300	21741770	4075	4075	4075	4075	0
297	20231124	160200	21741770	4075	4075	4075	4075	0
298	20231124	160100	21741770	4075	4075	4075	4075	0
299	20231124	160000	21741770	4075	4075	4075	4075	0
300	20231124	155900	21741770	4075	4075	4075	4075	0
301	20231124	155800	21741770	4075	4075	4075	4075	0
302	20231124	155700	21741770	4075	4075	4075	4075	100
303	20231124	155600	21741770	4075	4075	4075	4075	0
304	20231124	155500	21741770	4075	4075	4075	4075	0
305	20231124	155400	21741770	4075	4075	4075	4075	0
306	20231124	155300	21741770	4075	4075	4075	4075	0
307	20231124	155200	21741770	4075	4075	4075	4075	0
308	20231124	155100	21741770	4075	4075	4075	4075	0
309	20231124	155000	21741770	4075	4075	4075	4075	0
310	20231124	154900	21741770	4075	4075	4075	4075	0
311	20231124	154800	21741770	4075	4075	4075	4075	0
312	20231124	154700	21741770	4075	4075	4075	4075	0
313	20231124	154600	21741770	4075	4075	4075	4075	0
314	20231124	154500	21741770	4075	4075	4075	4075	0
315	20231124	154400	21741770	4075	4075	4075	4075	0
316	20231124	154300	21741770	4075	4075	4075	4075	0
317	20231124	154200	21741770	4075	4075	4075	4075	0
318	20231124	154100	21741770	4075	4075	4075	4075	0
319	20231124	154000	21741770	4075	4075	4075	4075	0
320	20231124	153900	21741770	4075	4075	4075	4075	0
321	20231124	153800	21741770	4075	4075	4075	4075	0
322	20231124	153700	21741770	4075	4075	4075	4075	0
323	20231124	153600	21741770	4075	4075	4075	4075	0
324	20231124	153500	21741770	4075	4075	4075	4075	0
325	20231124	153400	21741770	4075	4075	4075	4075	0
326	20231124	153300	21741770	4075	4075	4075	4075	0
327	20231124	153200	21741770	4075	4075	4075	4075	0
328	20231124	153100	21741770	4075	4075	4075	4075	0
329	20231124	153000	21741770	4075	4075	4075	4075	100
330	20231124	152900	21334270	4075	4075	4075	4075	0
331	20231124	152800	21334270	4075	4075	4075	4075	0
332	20231124	152700	21334270	4075	4075	4075	4075	0
333	20231124	152600	21334270	4075	4075	4075	4075	0
334	20231124	152500	21334270	4075	4075	4075	4075	0
335	20231124	152400	21334270	4075	4075	4075	4075	0
336	20231124	152300	21334270	4075	4075	4075	4075	0
337	20231124	152200	21334270	4075	4075	4075	4075	0
338	20231124	152100	21334270	4075	4075	4075	4075	0
339	20231124	152000	21334270	4075	4075	4075	4075	0
340	20231124	151900	21334270	4075	4075	4075	4075	0
341	20231124	151800	21334270	4075	4075	4075	4075	0
342	20231124	151700	21334270	4075	4075	4075	4075	0
343	20231124	151600	21334270	4075	4075	4075	4075	0
344	20231124	151500	21334270	4075	4075	4075	4075	0
345	20231124	151400	21334270	4075	4075	4075	4075	0
346	20231124	151300	21334270	4075	4075	4075	4075	0
347	20231124	151200	21334270	4075	4075	4075	4075	0
348	20231124	151100	21334270	4075	4075	4075	4075	0
349	20231124	151000	21334270	4075	4075	4075	4075	0
350	20231124	150900	21334270	4075	4075	4075	4075	0
351	20231124	150800	21334270	4075	4075	4075	4075	0
352	20231124	150700	21334270	4075	4075	4075	4075	0
353	20231124	150600	21334270	4075	4075	4075	4075	0
354	20231124	150500	21334270	4075	4075	4075	4075	0
355	20231124	150400	21334270	4075	4075	4075	4075	0
356	20231124	150300	21334270	4075	4075	4075	4075	0
357	20231124	150200	21334270	4075	4075	4075	4075	0
358	20231124	150100	21334270	4075	4075	4075	4075	0
359	20231124	150000	21334270	4075	4075	4075	4075	0
360	20231124	145900	21334270	4075	4075	4075	4075	0
361	20231124	145800	21334270	4075	4075	4075	4075	154
362	20231124	145700	20706720	4075	4075	4075	4075	0
363	20231124	145600	20706720	4075	4075	4075	4075	11
364	20231124	145500	20661895	4075	4075	4075	4075	0
365	20231124	145400	20661895	4075	4075	4075	4075	0
366	20231124	145300	20661895	4075	4075	4075	4075	0
367	20231124	145200	20661895	4075	4075	4075	4075	0
368	20231124	145100	20661895	4075	4075	4075	4075	0
369	20231124	145000	20661895	4075	4075	4075	4075	0
370	20231124	144900	20661895	4075	4075	4075	4075	0
371	20231124	144800	20661895	4075	4075	4075	4075	0
372	20231124	144700	20661895	4075	4075	4075	4075	60
373	20231124	144600	20417395	4090	4090	4090	4090	0
374	20231124	144500	20417395	4090	4090	4090	4090	0
375	20231124	144400	20417395	4090	4090	4090	4090	0
376	20231124	144300	20417395	4090	4090	4090	4090	0
377	20231124	144200	20417395	4090	4090	4090	4090	0
378	20231124	144100	20417395	4090	4090	4090	4090	0
379	20231124	144000	20417395	4090	4090	4090	4090	0
380	20231124	143900	20417395	4090	4090	4090	4090	0
381	20231124	143800	20417395	4090	4090	4090	4090	0
382	20231124	143700	20417395	4090	4090	4090	4090	0
383	20231124	143600	20417395	4090	4090	4090	4090	0
384	20231124	143500	20417395	4090	4090	4090	4090	1
385	20231124	143400	20413305	4075	4075	4075	4075	0
386	20231124	143300	20413305	4075	4075	4075	4075	0
387	20231124	143200	20413305	4075	4080	4080	4075	60
388	20231124	143100	20168745	4095	4095	4095	4095	0
389	20231124	143000	20168745	4095	4095	4095	4095	0
390	20231124	142900	20168745	4095	4095	4095	4095	50
391	20231124	142800	19963995	4095	4095	4095	4095	20
392	20231124	142700	19882095	4090	4090	4090	4090	0
393	20231124	142600	19882095	4090	4090	4090	4090	0
394	20231124	142500	19882095	4090	4090	4090	4090	10
395	20231124	142400	19841195	4085	4085	4085	4085	0
396	20231124	142300	19841195	4085	4085	4085	4085	10
397	20231124	142200	19800345	4080	4080	4080	4080	0
398	20231124	142100	19800345	4080	4080	4080	4080	0
399	20231124	142000	19800345	4080	4080	4080	4080	0
400	20231124	141900	19800345	4080	4080	4080	4080	0
401	20231124	141800	19800345	4080	4080	4080	4080	0
402	20231124	141700	19800345	4080	4090	4090	4080	60
403	20231124	141600	19555525	4095	4095	4095	4095	1
404	20231124	141500	19551430	4090	4090	4090	4090	1
405	20231124	141400	19547340	4095	4095	4095	4095	0
406	20231124	141300	19547340	4095	4095	4095	4095	0
407	20231124	141200	19547340	4095	4095	4095	4095	0
408	20231124	141100	19547340	4095	4095	4095	4095	0
409	20231124	141000	19547340	4095	4095	4095	4095	0
410	20231124	140900	19547340	4095	4095	4095	4095	0
411	20231124	140800	19547340	4095	4095	4095	4095	0
412	20231124	140700	19547340	4095	4095	4095	4095	10
413	20231124	140600	19506390	4095	4095	4095	4095	0
414	20231124	140500	19506390	4095	4095	4095	4095	3
415	20231124	140400	19494105	4100	4100	4100	4100	1
416	20231124	140300	19490005	4075	4075	4075	4075	0
417	20231124	140200	19490005	4075	4095	4100	4075	69
418	20231124	140100	19208620	4100	4100	4100	4100	0
419	20231124	140000	19208620	4100	4100	4100	4100	0
420	20231124	135900	19208620	4100	4100	4100	4100	0
421	20231124	135800	19208620	4100	4100	4100	4100	20
422	20231124	135700	19126620	4100	4100	4100	4100	0
423	20231124	135600	19126620	4100	4100	4100	4100	0
424	20231124	135500	19126620	4100	4100	4100	4100	0
425	20231124	135400	19126620	4100	4100	4100	4100	0
426	20231124	135300	19126620	4100	4100	4100	4100	0
427	20231124	135200	19126620	4100	4100	4100	4100	0
428	20231124	135100	19126620	4100	4095	4100	4095	2
429	20231124	135000	19118425	4080	4080	4080	4080	0
430	20231124	134900	19118425	4080	4080	4080	4080	0
431	20231124	134800	19118425	4080	4080	4080	4080	0
432	20231124	134700	19118425	4080	4080	4080	4080	60
433	20231124	134600	18873625	4075	4075	4075	4075	0
434	20231124	134500	18873625	4075	4075	4075	4075	0
435	20231124	134400	18873625	4075	4075	4075	4075	0
436	20231124	134300	18873625	4075	4075	4075	4075	0
437	20231124	134200	18873625	4075	4075	4075	4075	0
438	20231124	134100	18873625	4075	4075	4075	4075	0
439	20231124	134000	18873625	4075	4075	4075	4075	0
440	20231124	133900	18873625	4075	4075	4075	4075	0
441	20231124	133800	18873625	4075	4075	4075	4075	0
442	20231124	133700	18873625	4075	4075	4075	4075	0
443	20231124	133600	18873625	4075	4075	4075	4075	0
444	20231124	133500	18873625	4075	4075	4075	4075	100
445	20231124	133400	18466125	4075	4075	4075	4075	0
446	20231124	133300	18466125	4075	4075	4075	4075	0
447	20231124	133200	18466125	4075	4075	4075	4075	60
448	20231124	133100	18221625	4070	4070	4070	4070	0
449	20231124	133000	18221625	4070	4070	4070	4070	100
450	20231124	132900	17814625	4090	4090	4090	4090	20
451	20231124	132800	17732825	4070	4070	4070	4070	0
452	20231124	132700	17732825	4070	4070	4070	4070	0
453	20231124	132600	17732825	4070	4070	4070	4070	0
454	20231124	132500	17732825	4070	4070	4070	4070	0
455	20231124	132400	17732825	4070	4070	4070	4070	0
456	20231124	132300	17732825	4070	4070	4070	4070	0
457	20231124	132200	17732825	4070	4070	4070	4070	0
458	20231124	132100	17732825	4070	4070	4070	4070	0
459	20231124	132000	17732825	4070	4070	4070	4070	0
460	20231124	131900	17732825	4070	4070	4070	4070	0
461	20231124	131800	17732825	4070	4070	4070	4070	0
462	20231124	131700	17732825	4070	4070	4070	4070	60
463	20231124	131600	17488625	4070	4070	4070	4070	0
464	20231124	131500	17488625	4070	4070	4070	4070	0
465	20231124	131400	17488625	4070	4070	4070	4070	0
466	20231124	131300	17488625	4070	4070	4070	4070	0
467	20231124	131200	17488625	4070	4070	4070	4070	0
468	20231124	131100	17488625	4070	4070	4070	4070	0
469	20231124	131000	17488625	4070	4070	4070	4070	0
470	20231124	130900	17488625	4070	4070	4070	4070	0
471	20231124	130800	17488625	4070	4070	4070	4070	0
472	20231124	130700	17488625	4070	4070	4070	4070	477
473	20231124	130600	15547235	4070	4070	4070	4070	0
474	20231124	130500	15547235	4070	4070	4070	4070	0
475	20231124	130400	15547235	4070	4070	4070	4070	0
476	20231124	130300	15547235	4070	4070	4070	4070	0
477	20231124	130200	15547235	4070	4070	4070	4070	60
478	20231124	130100	15303035	4070	4070	4070	4070	0
479	20231124	130000	15303035	4070	4070	4070	4070	0
480	20231124	125900	15303035	4070	4070	4070	4070	0
481	20231124	125800	15303035	4070	4070	4070	4070	0
482	20231124	125700	15303035	4070	4070	4070	4070	0
483	20231124	125600	15303035	4070	4070	4070	4070	0
484	20231124	125500	15303035	4070	4070	4070	4070	0
485	20231124	125400	15303035	4070	4070	4070	4070	0
486	20231124	125300	15303035	4070	4070	4070	4070	0
487	20231124	125200	15303035	4070	4070	4070	4070	0
488	20231124	125100	15303035	4070	4070	4070	4070	0
489	20231124	125000	15303035	4070	4070	4070	4070	0
490	20231124	124900	15303035	4070	4070	4070	4070	0
491	20231124	124800	15303035	4070	4070	4070	4070	0
492	20231124	124700	15303035	4070	4070	4070	4070	60
493	20231124	124600	15058835	4075	4075	4075	4075	0
494	20231124	124500	15058835	4075	4075	4075	4075	0
495	20231124	124400	15058835	4075	4075	4075	4075	0
496	20231124	124300	15058835	4075	4075	4075	4075	0
497	20231124	124200	15058835	4075	4075	4075	4075	0
498	20231124	124100	15058835	4075	4075	4075	4075	0
499	20231124	124000	15058835	4075	4075	4075	4075	0
500	20231124	123900	15058835	4075	4075	4075	4075	0
501	20231124	123800	15058835	4075	4075	4075	4075	0
502	20231124	123700	15058835	4075	4075	4075	4075	0
503	20231124	123600	15058835	4075	4075	4075	4075	0
504	20231124	123500	15058835	4075	4075	4075	4075	0
505	20231124	123400	15058835	4075	4075	4075	4075	0
506	20231124	123300	15058835	4075	4075	4075	4075	313
507	20231124	123200	13783360	4075	4075	4075	4075	60
508	20231124	123100	13538860	4075	4075	4075	4075	0
509	20231124	123000	13538860	4075	4075	4075	4075	10
510	20231124	122900	13498110	4095	4095	4095	4095	0
511	20231124	122800	13498110	4095	4095	4095	4095	0
512	20231124	122700	13498110	4095	4095	4095	4095	0
513	20231124	122600	13498110	4095	4095	4095	4095	11
514	20231124	122500	13453065	4075	4075	4075	4075	0
515	20231124	122400	13453065	4075	4075	4075	4075	0
516	20231124	122300	13453065	4075	4075	4075	4075	0
517	20231124	122200	13453065	4075	4075	4075	4075	0
518	20231124	122100	13453065	4075	4075	4075	4075	0
519	20231124	122000	13453065	4075	4075	4075	4075	0
520	20231124	121900	13453065	4075	4075	4075	4075	0
521	20231124	121800	13453065	4075	4075	4075	4075	0
522	20231124	121700	13453065	4075	4080	4080	4075	60
523	20231124	121600	13208515	4100	4090	4100	4090	6
524	20231124	121500	13183940	4075	4075	4075	4075	0
525	20231124	121400	13183940	4075	4075	4075	4075	0
526	20231124	121300	13183940	4075	4075	4075	4075	0
527	20231124	121200	13183940	4075	4075	4075	4075	0
528	20231124	121100	13183940	4075	4075	4075	4075	0
529	20231124	121000	13183940	4075	4075	4075	4075	0
530	20231124	120900	13183940	4075	4075	4075	4075	0
531	20231124	120800	13183940	4075	4075	4075	4075	0
532	20231124	120700	13183940	4075	4075	4075	4075	202
533	20231124	120600	12360790	4070	4070	4070	4070	0
534	20231124	120500	12360790	4070	4070	4070	4070	0
535	20231124	120400	12360790	4070	4070	4070	4070	0
536	20231124	120300	12360790	4070	4070	4070	4070	0
537	20231124	120200	12360790	4070	4070	4070	4070	60
538	20231124	120100	12116590	4075	4075	4075	4075	5
539	20231124	120000	12096215	4075	4075	4075	4075	0
540	20231124	115900	12096215	4075	4075	4075	4075	0
541	20231124	115800	12096215	4075	4075	4075	4075	0
542	20231124	115700	12096215	4075	4075	4075	4075	0
543	20231124	115600	12096215	4075	4075	4075	4075	0
544	20231124	115500	12096215	4075	4075	4075	4075	0
545	20231124	115400	12096215	4075	4075	4075	4075	0
546	20231124	115300	12096215	4075	4075	4075	4075	170
547	20231124	115200	11403465	4070	4070	4070	4070	0
548	20231124	115100	11403465	4070	4070	4070	4070	0
549	20231124	115000	11403465	4070	4070	4070	4070	0
550	20231124	114900	11403465	4070	4070	4070	4070	0
551	20231124	114800	11403465	4070	4070	4070	4070	0
552	20231124	114700	11403465	4070	4075	4075	4070	65
553	20231124	114600	11138895	4075	4075	4075	4075	0
554	20231124	114500	11138895	4075	4075	4075	4075	0
555	20231124	114400	11138895	4075	4075	4075	4075	0
556	20231124	114300	11138895	4075	4075	4075	4075	0
557	20231124	114200	11138895	4075	4075	4075	4075	0
558	20231124	114100	11138895	4075	4075	4075	4075	0
559	20231124	114000	11138895	4075	4075	4075	4075	0
560	20231124	113900	11138895	4075	4075	4075	4075	0
561	20231124	113800	11138895	4075	4075	4075	4075	0
562	20231124	113700	11138895	4075	4075	4075	4075	4
563	20231124	113600	11122595	4075	4075	4075	4075	0
564	20231124	113500	11122595	4075	4075	4075	4075	150
565	20231124	113400	10511345	4070	4070	4070	4070	0
566	20231124	113300	10511345	4070	4070	4070	4070	0
567	20231124	113200	10511345	4070	4070	4070	4070	61
568	20231124	113100	10263075	4070	4070	4070	4070	0
569	20231124	113000	10263075	4070	4070	4070	4070	0
570	20231124	112900	10263075	4070	4070	4070	4070	0
571	20231124	112800	10263075	4070	4070	4070	4070	0
572	20231124	112700	10263075	4070	4070	4070	4070	0
573	20231124	112600	10263075	4070	4070	4070	4070	0
574	20231124	112500	10263075	4070	4070	4070	4070	0
575	20231124	112400	10263075	4070	4070	4070	4070	0
576	20231124	112300	10263075	4070	4070	4070	4070	0
577	20231124	112200	10263075	4070	4070	4070	4070	0
578	20231124	112100	10263075	4070	4070	4070	4070	0
579	20231124	112000	10263075	4070	4070	4070	4070	0
580	20231124	111900	10263075	4070	4070	4070	4070	0
581	20231124	111800	10263075	4070	4070	4070	4070	0
582	20231124	111700	10263075	4070	4070	4070	4070	61
583	20231124	111600	10014805	4075	4075	4075	4075	24
584	20231124	111500	9917005	4075	4075	4075	4075	386
585	20231124	111400	8344055	4075	4075	4075	4075	0
586	20231124	111300	8344055	4075	4075	4075	4075	0
587	20231124	111200	8344055	4075	4075	4075	4075	0
588	20231124	111100	8344055	4075	4075	4075	4075	0
589	20231124	111000	8344055	4075	4075	4075	4075	0
590	20231124	110900	8344055	4075	4075	4075	4075	0
591	20231124	110800	8344055	4075	4075	4075	4075	0
592	20231124	110700	8344055	4075	4075	4075	4075	0
593	20231124	110600	8344055	4075	4075	4075	4075	0
594	20231124	110500	8344055	4075	4075	4075	4075	0
595	20231124	110400	8344055	4075	4075	4075	4075	0
596	20231124	110300	8344055	4075	4075	4075	4075	0
597	20231124	110200	8344055	4075	4075	4075	4075	61
598	20231124	110100	8095480	4075	4075	4075	4075	0
599	20231124	110000	8095480	4075	4075	4075	4075	0
600	20231124	105900	8095480	4075	4075	4075	4075	0
601	20231124	105800	8095480	4075	4075	4075	4075	0
602	20231124	105700	8095480	4075	4075	4075	4075	0
603	20231124	105600	8095480	4075	4075	4075	4075	0
604	20231124	105500	8095480	4075	4075	4075	4075	0
605	20231124	105400	8095480	4075	4075	4075	4075	0
606	20231124	105300	8095480	4075	4075	4075	4075	0
607	20231124	105200	8095480	4075	4075	4075	4075	119
608	20231124	105100	7610555	4075	4075	4075	4075	239
609	20231124	105000	6636630	4075	4075	4075	4075	0
610	20231124	104900	6636630	4075	4075	4075	4075	50
611	20231124	104800	6432880	4075	4075	4075	4075	0
612	20231124	104700	6432880	4075	4075	4075	4075	61
613	20231124	104600	6184305	4075	4075	4075	4075	0
614	20231124	104500	6184305	4075	4075	4075	4075	0
615	20231124	104400	6184305	4075	4075	4075	4075	0
616	20231124	104300	6184305	4075	4075	4075	4075	0
617	20231124	104200	6184305	4075	4075	4075	4075	0
618	20231124	104100	6184305	4075	4075	4075	4075	0
619	20231124	104000	6184305	4075	4075	4075	4075	0
620	20231124	103900	6184305	4075	4075	4075	4075	0
621	20231124	103800	6184305	4075	4075	4075	4075	0
622	20231124	103700	6184305	4075	4075	4075	4075	0
623	20231124	103600	6184305	4075	4075	4075	4075	1
624	20231124	103500	6180230	4090	4090	4090	4090	1
625	20231124	103400	6176140	4095	4095	4095	4095	0
626	20231124	103300	6176140	4095	4095	4095	4095	1
627	20231124	103200	6172045	4080	4095	4095	4080	62
628	20231124	103100	5918930	4090	4090	4090	4090	50
629	20231124	103000	5714430	4090	4090	4090	4090	10
630	20231124	102900	5673530	4095	4095	4095	4095	1
631	20231124	102800	5669435	4090	4090	4090	4090	0
632	20231124	102700	5669435	4090	4090	4090	4090	0
633	20231124	102600	5669435	4090	4090	4090	4090	1
634	20231124	102500	5665345	4095	4095	4095	4095	0
635	20231124	102400	5665345	4095	4095	4095	4095	0
636	20231124	102300	5665345	4095	4095	4095	4095	1
637	20231124	102200	5661250	4090	4090	4090	4090	1
638	20231124	102100	5657160	4095	4095	4095	4095	1
639	20231124	102000	5653065	4090	4090	4090	4090	0
640	20231124	101900	5653065	4090	4090	4090	4090	1
641	20231124	101800	5648975	4075	4075	4075	4075	0
642	20231124	101700	5648975	4075	4095	4095	4075	62
643	20231124	101600	5396305	4090	4090	4090	4090	1
644	20231124	101500	5392215	4095	4095	4095	4095	0
645	20231124	101400	5392215	4095	4095	4095	4095	0
646	20231124	101300	5392215	4095	4090	4095	4090	2
647	20231124	101200	5384030	4095	4095	4095	4095	0
648	20231124	101100	5384030	4095	4095	4095	4095	0
649	20231124	101000	5384030	4095	4090	4095	4090	2
650	20231124	100900	5375845	4095	4095	4095	4095	0
651	20231124	100800	5375845	4095	4095	4095	4095	0
652	20231124	100700	5375845	4095	4095	4095	4095	1
653	20231124	100600	5371750	4090	4090	4090	4090	1
654	20231124	100500	5367660	4090	4090	4090	4090	0
655	20231124	100400	5367660	4090	4090	4090	4090	1
656	20231124	100300	5363570	4075	4075	4075	4075	0
657	20231124	100200	5363570	4075	4095	4100	4075	63
658	20231124	100100	5106800	4095	4095	4095	4095	1
659	20231124	100000	5102705	4100	4100	4100	4100	1
660	20231124	095900	5098605	4100	4080	4100	4080	250
661	20231124	095800	4073950	4080	4080	4080	4080	0
662	20231124	095700	4073950	4080	4080	4080	4080	11
663	20231124	095600	4029070	4080	4080	4080	4080	1
664	20231124	095500	4024990	4080	4080	4080	4080	0
665	20231124	095400	4024990	4080	4080	4080	4080	25
666	20231124	095300	3922990	4090	4090	4095	4090	5
667	20231124	095200	3902530	4095	4095	4095	4095	0
668	20231124	095100	3902530	4095	4095	4095	4095	1
669	20231124	095000	3898435	4075	4075	4075	4075	0
670	20231124	094900	3898435	4075	4075	4075	4075	2
671	20231124	094800	3890285	4075	4075	4075	4075	0
672	20231124	094700	3890285	4075	4075	4075	4075	0
673	20231124	094600	3890285	4075	4075	4075	4075	0
674	20231124	094500	3890285	4075	4075	4075	4075	113
675	20231124	094400	3429810	4100	4100	4100	4100	0
676	20231124	094300	3429810	4100	4100	4100	4100	0
677	20231124	094200	3429810	4100	4100	4100	4100	2
678	20231124	094100	3421610	4100	4090	4100	4090	244
679	20231124	094000	2421715	4095	4095	4095	4095	0
680	20231124	093900	2421715	4095	4095	4095	4095	0
681	20231124	093800	2421715	4095	4095	4095	4095	0
682	20231124	093700	2421715	4095	4095	4095	4095	0
683	20231124	093600	2421715	4095	4095	4095	4095	0
684	20231124	093500	2421715	4095	4095	4095	4095	1
685	20231124	093400	2417620	4095	4095	4095	4095	2
686	20231124	093300	2409430	4100	4100	4100	4100	0
687	20231124	093200	2409430	4100	4100	4100	4100	0
688	20231124	093100	2409430	4100	4100	4100	4100	2
689	20231124	093000	2401230	4100	4100	4100	4100	0
690	20231124	092900	2401230	4100	4100	4100	4100	1
691	20231124	092800	2397130	4100	4095	4100	4095	2
692	20231124	092700	2388935	4090	4090	4090	4090	0
693	20231124	092600	2388935	4090	4090	4090	4090	49
694	20231124	092500	2188525	4080	4080	4080	4080	0
695	20231124	092400	2188525	4080	4080	4080	4080	176
696	20231124	092300	1470445	4100	4100	4100	4100	0
697	20231124	092200	1470445	4100	4100	4100	4100	18
698	20231124	092100	1396645	4100	4095	4100	4095	3
699	20231124	092000	1384355	4110	4110	4110	4110	2
700	20231124	091900	1376135	4100	4100	4100	4100	1
701	20231124	091800	1372035	4110	4110	4110	4110	20
702	20231124	091700	1289835	4110	4110	4110	4110	5
703	20231124	091600	1269285	4110	4110	4110	4110	0
704	20231124	091500	1269285	4110	4095	4110	4095	57
705	20231124	091400	1035575	4100	4100	4100	4100	2
706	20231124	091300	1027375	4100	4095	4100	4095	26
707	20231124	091200	920875	4100	4100	4100	4100	0
708	20231124	091100	920875	4100	4100	4100	4100	0
709	20231124	091000	920875	4100	4085	4100	4085	123
710	20231124	090900	416590	4090	4090	4090	4090	0
711	20231124	090800	416590	4090	4090	4090	4090	1
712	20231124	090700	412500	4095	4100	4100	4085	4
713	20231124	090600	396120	4070	4080	4110	4070	69
714	20231124	090500	113960	4070	4070	4070	4070	0
715	20231124	090400	113960	4070	4070	4070	4070	0
716	20231124	090300	113960	4070	4070	4070	4070	0
717	20231124	090200	113960	4070	4070	4070	4070	0
718	20231124	090100	113960	4070	4070	4070	4070	0
719	20231124	090000	113960	4070	4070	4070	4070	28