KissMeData/005740/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184500	42480430	5880	5880	5880	5880	59
3	20231124	184400	42480430	5880	5880	5880	5880	0
4	20231124	184300	42480430	5880	5880	5880	5880	0
5	20231124	184200	42480430	5880	5880	5880	5880	0
6	20231124	184100	42480430	5880	5880	5880	5880	0
7	20231124	184000	42480430	5880	5880	5880	5880	0
8	20231124	183900	42480430	5880	5880	5880	5880	0
9	20231124	183800	42480430	5880	5880	5880	5880	0
10	20231124	183700	42480430	5880	5880	5880	5880	0
11	20231124	183600	42480430	5880	5880	5880	5880	0
12	20231124	183500	42480430	5880	5880	5880	5880	0
13	20231124	183400	42480430	5880	5880	5880	5880	0
14	20231124	183300	42480430	5880	5880	5880	5880	0
15	20231124	183200	42480430	5880	5880	5880	5880	0
16	20231124	183100	42480430	5880	5880	5880	5880	0
17	20231124	183000	42480430	5880	5880	5880	5880	0
18	20231124	182900	42480430	5880	5880	5880	5880	0
19	20231124	182800	42480430	5880	5880	5880	5880	0
20	20231124	182700	42480430	5880	5880	5880	5880	0
21	20231124	182600	42480430	5880	5880	5880	5880	0
22	20231124	182500	42480430	5880	5880	5880	5880	0
23	20231124	182400	42480430	5880	5880	5880	5880	0
24	20231124	182300	42480430	5880	5880	5880	5880	0
25	20231124	182200	42480430	5880	5880	5880	5880	0
26	20231124	182100	42480430	5880	5880	5880	5880	0
27	20231124	182000	42480430	5880	5880	5880	5880	0
28	20231124	181900	42480430	5880	5880	5880	5880	0
29	20231124	181800	42480430	5880	5880	5880	5880	0
30	20231124	181700	42480430	5880	5880	5880	5880	0
31	20231124	181600	42480430	5880	5880	5880	5880	0
32	20231124	181500	42480430	5880	5880	5880	5880	59
33	20231124	181400	42480430	5880	5880	5880	5880	0
34	20231124	181300	42480430	5880	5880	5880	5880	0
35	20231124	181200	42480430	5880	5880	5880	5880	0
36	20231124	181100	42480430	5880	5880	5880	5880	0
37	20231124	181000	42480430	5880	5880	5880	5880	0
38	20231124	180900	42480430	5880	5880	5880	5880	0
39	20231124	180800	42480430	5880	5880	5880	5880	0
40	20231124	180700	42480430	5880	5880	5880	5880	0
41	20231124	180600	42480430	5880	5880	5880	5880	0
42	20231124	180500	42480430	5880	5880	5880	5880	0
43	20231124	180400	42480430	5880	5880	5880	5880	0
44	20231124	180300	42480430	5880	5880	5880	5880	0
45	20231124	180200	42480430	5880	5880	5880	5880	0
46	20231124	180100	42480430	5880	5880	5880	5880	0
47	20231124	180000	42480430	5880	5880	5880	5880	0
48	20231124	175900	42480430	5880	5880	5880	5880	0
49	20231124	175800	42480430	5880	5880	5880	5880	0
50	20231124	175700	42480430	5880	5880	5880	5880	0
51	20231124	175600	42480430	5880	5880	5880	5880	0
52	20231124	175500	42480430	5880	5880	5880	5880	0
53	20231124	175400	42480430	5880	5880	5880	5880	0
54	20231124	175300	42480430	5880	5880	5880	5880	0
55	20231124	175200	42480430	5880	5880	5880	5880	0
56	20231124	175100	42480430	5880	5880	5880	5880	0
57	20231124	175000	42480430	5880	5880	5880	5880	0
58	20231124	174900	42480430	5880	5880	5880	5880	0
59	20231124	174800	42480430	5880	5880	5880	5880	0
60	20231124	174700	42480430	5880	5880	5880	5880	0
61	20231124	174600	42480430	5880	5880	5880	5880	0
62	20231124	174500	42480430	5880	5880	5880	5880	59
63	20231124	174400	42480430	5880	5880	5880	5880	0
64	20231124	174300	42480430	5880	5880	5880	5880	0
65	20231124	174200	42480430	5880	5880	5880	5880	0
66	20231124	174100	42480430	5880	5880	5880	5880	0
67	20231124	174000	42480430	5880	5880	5880	5880	0
68	20231124	173900	42480430	5880	5880	5880	5880	0
69	20231124	173800	42480430	5880	5880	5880	5880	0
70	20231124	173700	42480430	5880	5880	5880	5880	0
71	20231124	173600	42480430	5880	5880	5880	5880	0
72	20231124	173500	42480430	5880	5880	5880	5880	0
73	20231124	173400	42480430	5880	5880	5880	5880	0
74	20231124	173300	42480430	5880	5880	5880	5880	0
75	20231124	173200	42480430	5880	5880	5880	5880	0
76	20231124	173100	42480430	5880	5880	5880	5880	0
77	20231124	173000	42480430	5880	5880	5880	5880	0
78	20231124	172900	42480430	5880	5880	5880	5880	0
79	20231124	172800	42480430	5880	5880	5880	5880	0
80	20231124	172700	42480430	5880	5880	5880	5880	0
81	20231124	172600	42480430	5880	5880	5880	5880	0
82	20231124	172500	42480430	5880	5880	5880	5880	0
83	20231124	172400	42480430	5880	5880	5880	5880	0
84	20231124	172300	42480430	5880	5880	5880	5880	0
85	20231124	172200	42480430	5880	5880	5880	5880	0
86	20231124	172100	42480430	5880	5880	5880	5880	0
87	20231124	172000	42480430	5880	5880	5880	5880	0
88	20231124	171900	42480430	5880	5880	5880	5880	0
89	20231124	171800	42480430	5880	5880	5880	5880	0
90	20231124	171700	42480430	5880	5880	5880	5880	0
91	20231124	171600	42480430	5880	5880	5880	5880	0
92	20231124	171500	42480430	5880	5880	5880	5880	59
93	20231124	171400	42480430	5880	5880	5880	5880	0
94	20231124	171300	42480430	5880	5880	5880	5880	0
95	20231124	171200	42480430	5880	5880	5880	5880	0
96	20231124	171100	42480430	5880	5880	5880	5880	0
97	20231124	171000	42480430	5880	5880	5880	5880	0
98	20231124	170900	42480430	5880	5880	5880	5880	0
99	20231124	170800	42480430	5880	5880	5880	5880	0
100	20231124	170700	42480430	5880	5880	5880	5880	0
101	20231124	170600	42480430	5880	5880	5880	5880	0
102	20231124	170500	42480430	5880	5880	5880	5880	0
103	20231124	170400	42480430	5880	5880	5880	5880	0
104	20231124	170300	42480430	5880	5880	5880	5880	0
105	20231124	170200	42480430	5880	5880	5880	5880	0
106	20231124	170100	42480430	5880	5880	5880	5880	0
107	20231124	170000	42480430	5880	5880	5880	5880	0
108	20231124	165900	42480430	5880	5880	5880	5880	0
109	20231124	165800	42480430	5880	5880	5880	5880	0
110	20231124	165700	42480430	5880	5880	5880	5880	0
111	20231124	165600	42480430	5880	5880	5880	5880	0
112	20231124	165500	42480430	5880	5880	5880	5880	0
113	20231124	165400	42480430	5880	5880	5880	5880	0
114	20231124	165300	42480430	5880	5880	5880	5880	0
115	20231124	165200	42480430	5880	5880	5880	5880	0
116	20231124	165100	42480430	5880	5880	5880	5880	0
117	20231124	165000	42480430	5880	5880	5880	5880	0
118	20231124	164900	42480430	5880	5880	5880	5880	0
119	20231124	164800	42480430	5880	5880	5880	5880	0
120	20231124	164700	42480430	5880	5880	5880	5880	0
121	20231124	164600	42480430	5880	5880	5880	5880	0
122	20231124	164500	42480430	5880	5880	5880	5880	59
123	20231124	164400	42480430	5880	5880	5880	5880	0
124	20231124	164300	42480430	5880	5880	5880	5880	0
125	20231124	164200	42480430	5880	5880	5880	5880	0
126	20231124	164100	42480430	5880	5880	5880	5880	0
127	20231124	164000	42480430	5880	5880	5880	5880	0
128	20231124	163900	42480430	5880	5880	5880	5880	0
129	20231124	163800	42480430	5880	5880	5880	5880	0
130	20231124	163700	42480430	5880	5880	5880	5880	0
131	20231124	163600	42480430	5880	5880	5880	5880	0
132	20231124	163500	42480430	5880	5880	5880	5880	0
133	20231124	163400	42480430	5880	5880	5880	5880	0
134	20231124	163300	42480430	5880	5880	5880	5880	0
135	20231124	163200	42480430	5880	5880	5880	5880	0
136	20231124	163100	42480430	5880	5880	5880	5880	0
137	20231124	163000	42480430	5880	5880	5880	5880	0
138	20231124	162900	42480430	5880	5880	5880	5880	0
139	20231124	162800	42480430	5880	5880	5880	5880	0
140	20231124	162700	42480430	5880	5880	5880	5880	0
141	20231124	162600	42480430	5880	5880	5880	5880	0
142	20231124	162500	42480430	5880	5880	5880	5880	0
143	20231124	162400	42480430	5880	5880	5880	5880	0
144	20231124	162300	42480430	5880	5880	5880	5880	0
145	20231124	162200	42480430	5880	5880	5880	5880	0
146	20231124	162100	42480430	5880	5880	5880	5880	0
147	20231124	162000	42480430	5880	5880	5880	5880	0
148	20231124	161900	42480430	5880	5880	5880	5880	0
149	20231124	161800	42480430	5880	5880	5880	5880	0
150	20231124	161700	42480430	5880	5880	5880	5880	0
151	20231124	161600	42480430	5880	5880	5880	5880	0
152	20231124	161500	42480430	5880	5880	5880	5880	59
153	20231124	161400	42480430	5880	5880	5880	5880	0
154	20231124	161300	42480430	5880	5880	5880	5880	0
155	20231124	161200	42480430	5880	5880	5880	5880	0
156	20231124	161100	42480430	5880	5880	5880	5880	0
157	20231124	161000	42480430	5880	5880	5880	5880	0
158	20231124	160900	42480430	5880	5880	5880	5880	0
159	20231124	160800	42480430	5880	5880	5880	5880	0
160	20231124	160700	42480430	5880	5880	5880	5880	0
161	20231124	160600	42480430	5880	5880	5880	5880	0
162	20231124	160500	42480430	5880	5880	5880	5880	0
163	20231124	160400	42480430	5880	5880	5880	5880	0
164	20231124	160300	42480430	5880	5880	5880	5880	0
165	20231124	160200	42480430	5880	5880	5880	5880	0
166	20231124	160100	42480430	5880	5880	5880	5880	0
167	20231124	160000	42480430	5880	5880	5880	5880	0
168	20231124	155900	42480430	5880	5880	5880	5880	0
169	20231124	155800	42480430	5880	5880	5880	5880	0
170	20231124	155700	42480430	5880	5880	5880	5880	0
171	20231124	155600	42480430	5880	5880	5880	5880	0
172	20231124	155500	42480430	5880	5880	5880	5880	0
173	20231124	155400	42480430	5880	5880	5880	5880	0
174	20231124	155300	42480430	5880	5880	5880	5880	0
175	20231124	155200	42480430	5880	5880	5880	5880	0
176	20231124	155100	42480430	5880	5880	5880	5880	0
177	20231124	155000	42480430	5880	5880	5880	5880	0
178	20231124	154900	42480430	5880	5880	5880	5880	0
179	20231124	154800	42480430	5880	5880	5880	5880	0
180	20231124	154700	42480430	5880	5880	5880	5880	0
181	20231124	154600	42480430	5880	5880	5880	5880	0
182	20231124	154500	42480430	5880	5880	5880	5880	59
183	20231124	154400	42480430	5880	5880	5880	5880	0
184	20231124	154300	42480430	5880	5880	5880	5880	0
185	20231124	154200	42480430	5880	5880	5880	5880	0
186	20231124	154100	42480430	5880	5880	5880	5880	0
187	20231124	154000	42480430	5880	5880	5880	5880	0
188	20231124	153900	42480430	5880	5880	5880	5880	0
189	20231124	153800	42480430	5880	5880	5880	5880	0
190	20231124	153700	42480430	5880	5880	5880	5880	0
191	20231124	153600	42480430	5880	5880	5880	5880	0
192	20231124	153500	42480430	5880	5880	5880	5880	0
193	20231124	153400	42480430	5880	5880	5880	5880	0
194	20231124	153300	42480430	5880	5880	5880	5880	0
195	20231124	153200	42480430	5880	5880	5880	5880	0
196	20231124	153100	42480430	5880	5880	5880	5880	0
197	20231124	153000	42480430	5880	5880	5880	5880	59
198	20231124	152900	42133510	5890	5890	5890	5890	0
199	20231124	152800	42133510	5890	5890	5890	5890	0
200	20231124	152700	42133510	5890	5890	5890	5890	0
201	20231124	152600	42133510	5890	5890	5890	5890	0
202	20231124	152500	42133510	5890	5890	5890	5890	0
203	20231124	152400	42133510	5890	5890	5890	5890	0
204	20231124	152300	42133510	5890	5890	5890	5890	0
205	20231124	152200	42133510	5890	5890	5890	5890	0
206	20231124	152100	42133510	5890	5890	5890	5890	0
207	20231124	152000	42133510	5890	5890	5890	5890	0
208	20231124	151900	42133510	5890	5890	5890	5890	1
209	20231124	151800	42127620	5900	5880	5900	5880	2
210	20231124	151700	42115840	5900	5900	5900	5900	0
211	20231124	151600	42115840	5900	5880	5900	5880	9
212	20231124	151500	42062840	5900	5900	5900	5900	0
213	20231124	151400	42062840	5900	5900	5900	5900	0
214	20231124	151300	42062840	5900	5900	5900	5900	1
215	20231124	151200	42056940	5890	5890	5890	5890	0
216	20231124	151100	42056940	5890	5890	5890	5890	0
217	20231124	151000	42056940	5890	5890	5890	5890	0
218	20231124	150900	42056940	5890	5890	5890	5890	0
219	20231124	150800	42056940	5890	5890	5890	5890	1
220	20231124	150700	42051050	5900	5900	5900	5900	0
221	20231124	150600	42051050	5900	5900	5900	5900	0
222	20231124	150500	42051050	5900	5900	5900	5900	0
223	20231124	150400	42051050	5900	5900	5900	5900	0
224	20231124	150300	42051050	5900	5900	5900	5900	0
225	20231124	150200	42051050	5900	5900	5900	5900	0
226	20231124	150100	42051050	5900	5900	5900	5900	0
227	20231124	150000	42051050	5900	5900	5900	5900	1
228	20231124	145900	42045150	5880	5880	5880	5880	0
229	20231124	145800	42045150	5880	5880	5880	5880	1
230	20231124	145700	42039270	5880	5880	5880	5880	0
231	20231124	145600	42039270	5880	5880	5880	5880	0
232	20231124	145500	42039270	5880	5880	5880	5880	0
233	20231124	145400	42039270	5880	5880	5880	5880	0
234	20231124	145300	42039270	5880	5880	5880	5880	0
235	20231124	145200	42039270	5880	5880	5880	5880	0
236	20231124	145100	42039270	5880	5880	5880	5880	0
237	20231124	145000	42039270	5880	5880	5880	5880	0
238	20231124	144900	42039270	5880	5880	5880	5880	0
239	20231124	144800	42039270	5880	5880	5880	5880	0
240	20231124	144700	42039270	5880	5880	5880	5880	0
241	20231124	144600	42039270	5880	5880	5880	5880	0
242	20231124	144500	42039270	5880	5880	5880	5880	0
243	20231124	144400	42039270	5880	5880	5880	5880	0
244	20231124	144300	42039270	5880	5880	5880	5880	0
245	20231124	144200	42039270	5880	5880	5880	5880	0
246	20231124	144100	42039270	5880	5880	5880	5880	0
247	20231124	144000	42039270	5880	5880	5880	5880	0
248	20231124	143900	42039270	5880	5880	5880	5880	0
249	20231124	143800	42039270	5880	5880	5880	5880	1
250	20231124	143700	42033390	5870	5870	5870	5870	0
251	20231124	143600	42033390	5870	5870	5870	5870	0
252	20231124	143500	42033390	5870	5870	5870	5870	0
253	20231124	143400	42033390	5870	5870	5870	5870	0
254	20231124	143300	42033390	5870	5870	5870	5870	0
255	20231124	143200	42033390	5870	5870	5870	5870	0
256	20231124	143100	42033390	5870	5870	5870	5870	0
257	20231124	143000	42033390	5870	5870	5870	5870	0
258	20231124	142900	42033390	5870	5870	5870	5870	0
259	20231124	142800	42033390	5870	5870	5870	5870	0
260	20231124	142700	42033390	5870	5870	5870	5870	0
261	20231124	142600	42033390	5870	5870	5870	5870	0
262	20231124	142500	42033390	5870	5870	5870	5870	0
263	20231124	142400	42033390	5870	5870	5870	5870	0
264	20231124	142300	42033390	5870	5870	5870	5870	0
265	20231124	142200	42033390	5870	5870	5870	5870	0
266	20231124	142100	42033390	5870	5870	5870	5870	0
267	20231124	142000	42033390	5870	5870	5870	5870	0
268	20231124	141900	42033390	5870	5870	5870	5870	0
269	20231124	141800	42033390	5870	5870	5870	5870	0
270	20231124	141700	42033390	5870	5870	5870	5870	0
271	20231124	141600	42033390	5870	5890	5890	5870	1500
272	20231124	141500	33228160	5880	5880	5880	5880	0
273	20231124	141400	33228160	5880	5880	5880	5880	0
274	20231124	141300	33228160	5880	5880	5880	5880	0
275	20231124	141200	33228160	5880	5880	5880	5880	0
276	20231124	141100	33228160	5880	5880	5880	5880	0
277	20231124	141000	33228160	5880	5880	5880	5880	0
278	20231124	140900	33228160	5880	5880	5880	5880	0
279	20231124	140800	33228160	5880	5880	5880	5880	0
280	20231124	140700	33228160	5880	5880	5880	5880	0
281	20231124	140600	33228160	5880	5880	5880	5880	200
282	20231124	140500	32052160	5880	5880	5880	5880	0
283	20231124	140400	32052160	5880	5880	5880	5880	0
284	20231124	140300	32052160	5880	5880	5880	5880	1500
285	20231124	140200	23232160	5900	5900	5900	5900	0
286	20231124	140100	23232160	5900	5900	5900	5900	0
287	20231124	140000	23232160	5900	5900	5900	5900	0
288	20231124	135900	23232160	5900	5900	5900	5900	0
289	20231124	135800	23232160	5900	5900	5900	5900	0
290	20231124	135700	23232160	5900	5900	5900	5900	0
291	20231124	135600	23232160	5900	5900	5900	5900	0
292	20231124	135500	23232160	5900	5900	5900	5900	0
293	20231124	135400	23232160	5900	5900	5900	5900	0
294	20231124	135300	23232160	5900	5900	5900	5900	0
295	20231124	135200	23232160	5900	5900	5900	5900	0
296	20231124	135100	23232160	5900	5900	5900	5900	0
297	20231124	135000	23232160	5900	5900	5900	5900	0
298	20231124	134900	23232160	5900	5900	5900	5900	0
299	20231124	134800	23232160	5900	5900	5900	5900	10
300	20231124	134700	23173160	5880	5880	5880	5880	0
301	20231124	134600	23173160	5880	5880	5880	5880	0
302	20231124	134500	23173160	5880	5880	5880	5880	0
303	20231124	134400	23173160	5880	5880	5880	5880	0
304	20231124	134300	23173160	5880	5880	5880	5880	0
305	20231124	134200	23173160	5880	5880	5880	5880	510
306	20231124	134100	20174360	5880	5880	5880	5880	100
307	20231124	134000	19586360	5900	5900	5900	5900	0
308	20231124	133900	19586360	5900	5900	5900	5900	0
309	20231124	133800	19586360	5900	5900	5900	5900	0
310	20231124	133700	19586360	5900	5900	5900	5900	0
311	20231124	133600	19586360	5900	5900	5900	5900	0
312	20231124	133500	19586360	5900	5900	5900	5900	2
313	20231124	133400	19574560	5900	5900	5900	5900	2
314	20231124	133300	19562760	5900	5900	5900	5900	0
315	20231124	133200	19562760	5900	5900	5900	5900	0
316	20231124	133100	19562760	5900	5900	5900	5900	0
317	20231124	133000	19562760	5900	5900	5900	5900	0
318	20231124	132900	19562760	5900	5900	5900	5900	0
319	20231124	132800	19562760	5900	5900	5900	5900	46
320	20231124	132700	19291360	5910	5910	5910	5910	0
321	20231124	132600	19291360	5910	5910	5910	5910	0
322	20231124	132500	19291360	5910	5910	5910	5910	0
323	20231124	132400	19291360	5910	5910	5910	5910	0
324	20231124	132300	19291360	5910	5910	5910	5910	0
325	20231124	132200	19291360	5910	5910	5910	5910	0
326	20231124	132100	19291360	5910	5910	5910	5910	0
327	20231124	132000	19291360	5910	5910	5910	5910	0
328	20231124	131900	19291360	5910	5910	5910	5910	0
329	20231124	131800	19291360	5910	5910	5910	5910	0
330	20231124	131700	19291360	5910	5910	5910	5910	0
331	20231124	131600	19291360	5910	5910	5910	5910	0
332	20231124	131500	19291360	5910	5910	5910	5910	0
333	20231124	131400	19291360	5910	5910	5910	5910	0
334	20231124	131300	19291360	5910	5910	5910	5910	0
335	20231124	131200	19291360	5910	5910	5910	5910	0
336	20231124	131100	19291360	5910	5910	5910	5910	0
337	20231124	131000	19291360	5910	5910	5910	5910	0
338	20231124	130900	19291360	5910	5910	5910	5910	0
339	20231124	130800	19291360	5910	5910	5910	5910	0
340	20231124	130700	19291360	5910	5910	5910	5910	0
341	20231124	130600	19291360	5910	5910	5910	5910	0
342	20231124	130500	19291360	5910	5910	5910	5910	0
343	20231124	130400	19291360	5910	5910	5910	5910	0
344	20231124	130300	19291360	5910	5910	5910	5910	0
345	20231124	130200	19291360	5910	5910	5910	5910	0
346	20231124	130100	19291360	5910	5910	5910	5910	30
347	20231124	130000	19114060	5910	5910	5910	5910	0
348	20231124	125900	19114060	5910	5910	5910	5910	0
349	20231124	125800	19114060	5910	5910	5910	5910	0
350	20231124	125700	19114060	5910	5910	5910	5910	0
351	20231124	125600	19114060	5910	5910	5910	5910	0
352	20231124	125500	19114060	5910	5910	5910	5910	0
353	20231124	125400	19114060	5910	5910	5910	5910	0
354	20231124	125300	19114060	5910	5910	5910	5910	0
355	20231124	125200	19114060	5910	5910	5910	5910	0
356	20231124	125100	19114060	5910	5910	5910	5910	10
357	20231124	125000	19054960	5910	5910	5910	5910	0
358	20231124	124900	19054960	5910	5910	5910	5910	0
359	20231124	124800	19054960	5910	5910	5910	5910	1
360	20231124	124700	19049050	5910	5910	5910	5910	0
361	20231124	124600	19049050	5910	5910	5910	5910	0
362	20231124	124500	19049050	5910	5910	5910	5910	0
363	20231124	124400	19049050	5910	5910	5910	5910	0
364	20231124	124300	19049050	5910	5910	5910	5910	0
365	20231124	124200	19049050	5910	5910	5910	5910	0
366	20231124	124100	19049050	5910	5910	5910	5910	0
367	20231124	124000	19049050	5910	5910	5910	5910	0
368	20231124	123900	19049050	5910	5910	5910	5910	0
369	20231124	123800	19049050	5910	5910	5910	5910	0
370	20231124	123700	19049050	5910	5910	5910	5910	0
371	20231124	123600	19049050	5910	5910	5910	5910	0
372	20231124	123500	19049050	5910	5910	5910	5910	0
373	20231124	123400	19049050	5910	5910	5910	5910	0
374	20231124	123300	19049050	5910	5910	5910	5910	0
375	20231124	123200	19049050	5910	5910	5910	5910	0
376	20231124	123100	19049050	5910	5910	5910	5910	0
377	20231124	123000	19049050	5910	5910	5910	5910	0
378	20231124	122900	19049050	5910	5910	5910	5910	0
379	20231124	122800	19049050	5910	5910	5910	5910	0
380	20231124	122700	19049050	5910	5910	5910	5910	0
381	20231124	122600	19049050	5910	5910	5910	5910	0
382	20231124	122500	19049050	5910	5910	5910	5910	1
383	20231124	122400	19043140	5900	5900	5900	5900	0
384	20231124	122300	19043140	5900	5900	5900	5900	0
385	20231124	122200	19043140	5900	5900	5900	5900	0
386	20231124	122100	19043140	5900	5900	5900	5900	0
387	20231124	122000	19043140	5900	5900	5900	5900	0
388	20231124	121900	19043140	5900	5900	5900	5900	0
389	20231124	121800	19043140	5900	5900	5900	5900	0
390	20231124	121700	19043140	5900	5900	5900	5900	4
391	20231124	121600	19019540	5900	5900	5900	5900	0
392	20231124	121500	19019540	5900	5900	5900	5900	0
393	20231124	121400	19019540	5900	5900	5900	5900	0
394	20231124	121300	19019540	5900	5900	5900	5900	0
395	20231124	121200	19019540	5900	5900	5900	5900	0
396	20231124	121100	19019540	5900	5900	5900	5900	0
397	20231124	121000	19019540	5900	5900	5900	5900	0
398	20231124	120900	19019540	5900	5900	5900	5900	0
399	20231124	120800	19019540	5900	5900	5900	5900	0
400	20231124	120700	19019540	5900	5900	5900	5900	0
401	20231124	120600	19019540	5900	5900	5900	5900	0
402	20231124	120500	19019540	5900	5900	5900	5900	0
403	20231124	120400	19019540	5900	5900	5900	5900	0
404	20231124	120300	19019540	5900	5900	5900	5900	0
405	20231124	120200	19019540	5900	5900	5900	5900	0
406	20231124	120100	19019540	5900	5900	5900	5900	0
407	20231124	120000	19019540	5900	5900	5900	5900	0
408	20231124	115900	19019540	5900	5900	5900	5900	0
409	20231124	115800	19019540	5900	5900	5900	5900	0
410	20231124	115700	19019540	5900	5900	5900	5900	0
411	20231124	115600	19019540	5900	5900	5900	5900	0
412	20231124	115500	19019540	5900	5900	5900	5900	0
413	20231124	115400	19019540	5900	5900	5900	5900	0
414	20231124	115300	19019540	5900	5900	5900	5900	0
415	20231124	115200	19019540	5900	5900	5900	5900	0
416	20231124	115100	19019540	5900	5900	5900	5900	0
417	20231124	115000	19019540	5900	5900	5900	5900	0
418	20231124	114900	19019540	5900	5900	5900	5900	0
419	20231124	114800	19019540	5900	5900	5900	5900	0
420	20231124	114700	19019540	5900	5900	5900	5900	0
421	20231124	114600	19019540	5900	5900	5900	5900	0
422	20231124	114500	19019540	5900	5900	5900	5900	0
423	20231124	114400	19019540	5900	5900	5900	5900	0
424	20231124	114300	19019540	5900	5900	5900	5900	0
425	20231124	114200	19019540	5900	5900	5900	5900	11
426	20231124	114100	18954640	5920	5920	5920	5920	0
427	20231124	114000	18954640	5920	5920	5920	5920	0
428	20231124	113900	18954640	5920	5920	5920	5920	0
429	20231124	113800	18954640	5920	5920	5920	5920	0
430	20231124	113700	18954640	5920	5920	5920	5920	0
431	20231124	113600	18954640	5920	5920	5920	5920	0
432	20231124	113500	18954640	5920	5920	5920	5920	0
433	20231124	113400	18954640	5920	5920	5920	5920	0
434	20231124	113300	18954640	5920	5920	5920	5920	0
435	20231124	113200	18954640	5920	5920	5920	5920	0
436	20231124	113100	18954640	5920	5920	5920	5920	0
437	20231124	113000	18954640	5920	5920	5920	5920	0
438	20231124	112900	18954640	5920	5920	5920	5920	0
439	20231124	112800	18954640	5920	5920	5920	5920	0
440	20231124	112700	18954640	5920	5920	5920	5920	0
441	20231124	112600	18954640	5920	5920	5920	5920	0
442	20231124	112500	18954640	5920	5920	5920	5920	0
443	20231124	112400	18954640	5920	5920	5920	5920	0
444	20231124	112300	18954640	5920	5920	5920	5920	0
445	20231124	112200	18954640	5920	5920	5920	5920	0
446	20231124	112100	18954640	5920	5920	5920	5920	0
447	20231124	112000	18954640	5920	5920	5920	5920	0
448	20231124	111900	18954640	5920	5920	5920	5920	0
449	20231124	111800	18954640	5920	5920	5920	5920	0
450	20231124	111700	18954640	5920	5920	5920	5920	0
451	20231124	111600	18954640	5920	5920	5920	5920	0
452	20231124	111500	18954640	5920	5920	5920	5920	0
453	20231124	111400	18954640	5920	5920	5920	5920	0
454	20231124	111300	18954640	5920	5920	5920	5920	0
455	20231124	111200	18954640	5920	5920	5920	5920	0
456	20231124	111100	18954640	5920	5920	5920	5920	0
457	20231124	111000	18954640	5920	5920	5920	5920	0
458	20231124	110900	18954640	5920	5920	5920	5920	0
459	20231124	110800	18954640	5920	5920	5920	5920	0
460	20231124	110700	18954640	5920	5920	5920	5920	0
461	20231124	110600	18954640	5920	5920	5920	5920	2
462	20231124	110500	18942800	5930	5930	5930	5930	0
463	20231124	110400	18942800	5930	5930	5930	5930	0
464	20231124	110300	18942800	5930	5930	5930	5930	0
465	20231124	110200	18942800	5930	5930	5930	5930	0
466	20231124	110100	18942800	5930	5930	5930	5930	0
467	20231124	110000	18942800	5930	5930	5930	5930	0
468	20231124	105900	18942800	5930	5930	5930	5930	1
469	20231124	105800	18936870	5930	5930	5930	5930	0
470	20231124	105700	18936870	5930	5930	5930	5930	0
471	20231124	105600	18936870	5930	5930	5930	5930	0
472	20231124	105500	18936870	5930	5930	5930	5930	0
473	20231124	105400	18936870	5930	5930	5930	5930	0
474	20231124	105300	18936870	5930	5930	5930	5930	0
475	20231124	105200	18936870	5930	5930	5930	5930	0
476	20231124	105100	18936870	5930	5930	5930	5930	341
477	20231124	105000	16914740	5930	5930	5930	5930	0
478	20231124	104900	16914740	5930	5930	5930	5930	0
479	20231124	104800	16914740	5930	5930	5930	5930	100
480	20231124	104700	16321740	5940	5940	5940	5940	250
481	20231124	104600	14836740	5930	5930	5930	5930	0
482	20231124	104500	14836740	5930	5930	5930	5930	0
483	20231124	104400	14836740	5930	5930	5930	5930	1
484	20231124	104300	14830810	5930	5930	5930	5930	0
485	20231124	104200	14830810	5930	5930	5930	5930	58
486	20231124	104100	14486870	5930	5930	5930	5930	0
487	20231124	104000	14486870	5930	5930	5930	5930	0
488	20231124	103900	14486870	5930	5930	5930	5930	0
489	20231124	103800	14486870	5930	5930	5930	5930	0
490	20231124	103700	14486870	5930	5930	5930	5930	0
491	20231124	103600	14486870	5930	5930	5930	5930	0
492	20231124	103500	14486870	5930	5930	5930	5930	0
493	20231124	103400	14486870	5930	5930	5930	5930	0
494	20231124	103300	14486870	5930	5930	5930	5930	0
495	20231124	103200	14486870	5930	5930	5930	5930	1
496	20231124	103100	14480940	5930	5930	5930	5930	0
497	20231124	103000	14480940	5930	5930	5930	5930	17
498	20231124	102900	14380130	5930	5930	5930	5930	0
499	20231124	102800	14380130	5930	5930	5930	5930	0
500	20231124	102700	14380130	5930	5930	5930	5930	50
501	20231124	102600	14083630	5930	5930	5930	5930	70
502	20231124	102500	13668530	5940	5930	5940	5930	300
503	20231124	102400	11888030	5930	5930	5930	5930	0
504	20231124	102300	11888030	5930	5930	5930	5930	0
505	20231124	102200	11888030	5930	5930	5930	5930	0
506	20231124	102100	11888030	5930	5930	5930	5930	50
507	20231124	102000	11591530	5930	5920	5930	5920	178
508	20231124	101900	10537040	5900	5880	5900	5880	66
509	20231124	101800	10148080	5880	5890	5890	5880	500
510	20231124	101700	7206330	5900	5900	5900	5900	0
511	20231124	101600	7206330	5900	5900	5900	5900	0
512	20231124	101500	7206330	5900	5900	5900	5900	0
513	20231124	101400	7206330	5900	5900	5900	5900	0
514	20231124	101300	7206330	5900	5900	5900	5900	126
515	20231124	101200	6462930	5900	5900	5900	5900	0
516	20231124	101100	6462930	5900	5900	5900	5900	0
517	20231124	101000	6462930	5900	5900	5900	5900	0
518	20231124	100900	6462930	5900	5900	5900	5900	0
519	20231124	100800	6462930	5900	5900	5900	5900	0
520	20231124	100700	6462930	5900	5900	5900	5900	0
521	20231124	100600	6462930	5900	5900	5900	5900	45
522	20231124	100500	6197430	5910	5920	5920	5910	15
523	20231124	100400	6108680	5900	5900	5900	5900	0
524	20231124	100300	6108680	5900	5900	5900	5900	0
525	20231124	100200	6108680	5900	5900	5900	5900	0
526	20231124	100100	6108680	5900	5900	5900	5900	0
527	20231124	100000	6108680	5900	5900	5900	5900	0
528	20231124	095900	6108680	5900	5900	5900	5900	0
529	20231124	095800	6108680	5900	5900	5900	5900	3
530	20231124	095700	6090980	5920	5920	5920	5920	2
531	20231124	095600	6079140	5920	5920	5920	5920	0
532	20231124	095500	6079140	5920	5920	5920	5920	50
533	20231124	095400	5783140	5920	5920	5920	5920	0
534	20231124	095300	5783140	5920	5920	5920	5920	2
535	20231124	095200	5771300	5920	5920	5920	5920	2
536	20231124	095100	5759460	5920	5920	5920	5920	0
537	20231124	095000	5759460	5920	5920	5920	5920	0
538	20231124	094900	5759460	5920	5920	5920	5920	0
539	20231124	094800	5759460	5920	5920	5920	5920	0
540	20231124	094700	5759460	5920	5920	5920	5920	0
541	20231124	094600	5759460	5920	5920	5920	5920	0
542	20231124	094500	5759460	5920	5920	5920	5920	84
543	20231124	094400	5262180	5920	5920	5920	5920	0
544	20231124	094300	5262180	5920	5920	5920	5920	0
545	20231124	094200	5262180	5920	5920	5920	5920	1
546	20231124	094100	5256260	5920	5920	5920	5920	0
547	20231124	094000	5256260	5920	5920	5920	5920	0
548	20231124	093900	5256260	5920	5920	5920	5920	1
549	20231124	093800	5250340	5890	5890	5890	5890	0
550	20231124	093700	5250340	5890	5890	5890	5890	0
551	20231124	093600	5250340	5890	5890	5890	5890	0
552	20231124	093500	5250340	5890	5890	5890	5890	50
553	20231124	093400	4955840	5930	5930	5930	5930	0
554	20231124	093300	4955840	5930	5930	5930	5930	0
555	20231124	093200	4955840	5930	5930	5930	5930	10
556	20231124	093100	4896540	5940	5940	5940	5940	50
557	20231124	093000	4599540	5940	5940	5940	5940	0
558	20231124	092900	4599540	5940	5940	5940	5940	504
559	20231124	092800	1605780	5940	5940	5940	5940	17
560	20231124	092700	1504800	5940	5940	5940	5940	2
561	20231124	092600	1492920	5930	5930	5930	5930	105
562	20231124	092500	870270	5930	5920	5930	5920	39
563	20231124	092400	639340	5920	5910	5920	5910	2
564	20231124	092300	627510	5920	5920	5920	5920	0
565	20231124	092200	627510	5920	5920	5920	5920	0
566	20231124	092100	627510	5920	5920	5920	5920	0
567	20231124	092000	627510	5920	5920	5920	5920	0
568	20231124	091900	627510	5920	5920	5920	5920	50
569	20231124	091800	331510	5920	5920	5920	5920	2
570	20231124	091700	319670	5910	5910	5910	5910	0
571	20231124	091600	319670	5910	5910	5910	5910	0
572	20231124	091500	319670	5910	5910	5910	5910	0
573	20231124	091400	319670	5910	5910	5910	5910	0
574	20231124	091300	319670	5910	5920	5920	5910	17
575	20231124	091200	219040	5910	5910	5910	5910	3
576	20231124	091100	201310	5920	5920	5920	5920	24
577	20231124	091000	59230	5920	5920	5920	5920	0
578	20231124	090900	59230	5920	5920	5920	5920	4
579	20231124	090800	35550	5920	5920	5920	5920	0
580	20231124	090700	35550	5920	5920	5920	5920	0
581	20231124	090600	35550	5920	5920	5920	5920	2
582	20231124	090500	23710	5920	5920	5920	5920	0
583	20231124	090400	23710	5920	5920	5920	5920	0
584	20231124	090300	23710	5920	5920	5920	5920	2
585	20231124	090200	11870	5920	5920	5920	5920	1
586	20231124	090100	5950	5950	5950	5950	5950	0
587	20231124	090000	5950	5950	5950	5950	5950	1