KissMeData/071280/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	194600	80141840	5880	5880	5880	5880	3314
3	20231124	194500	80141840	5880	5880	5880	5880	0
4	20231124	194400	80141840	5880	5880	5880	5880	0
5	20231124	194300	80141840	5880	5880	5880	5880	0
6	20231124	194200	80141840	5880	5880	5880	5880	0
7	20231124	194100	80141840	5880	5880	5880	5880	0
8	20231124	194000	80141840	5880	5880	5880	5880	0
9	20231124	193900	80141840	5880	5880	5880	5880	0
10	20231124	193800	80141840	5880	5880	5880	5880	0
11	20231124	193700	80141840	5880	5880	5880	5880	0
12	20231124	193600	80141840	5880	5880	5880	5880	0
13	20231124	193500	80141840	5880	5880	5880	5880	0
14	20231124	193400	80141840	5880	5880	5880	5880	0
15	20231124	193300	80141840	5880	5880	5880	5880	0
16	20231124	193200	80141840	5880	5880	5880	5880	0
17	20231124	193100	80141840	5880	5880	5880	5880	0
18	20231124	193000	80141840	5880	5880	5880	5880	0
19	20231124	192900	80141840	5880	5880	5880	5880	0
20	20231124	192800	80141840	5880	5880	5880	5880	0
21	20231124	192700	80141840	5880	5880	5880	5880	0
22	20231124	192600	80141840	5880	5880	5880	5880	0
23	20231124	192500	80141840	5880	5880	5880	5880	0
24	20231124	192400	80141840	5880	5880	5880	5880	0
25	20231124	192300	80141840	5880	5880	5880	5880	0
26	20231124	192200	80141840	5880	5880	5880	5880	0
27	20231124	192100	80141840	5880	5880	5880	5880	0
28	20231124	192000	80141840	5880	5880	5880	5880	0
29	20231124	191900	80141840	5880	5880	5880	5880	0
30	20231124	191800	80141840	5880	5880	5880	5880	0
31	20231124	191700	80141840	5880	5880	5880	5880	0
32	20231124	191600	80141840	5880	5880	5880	5880	3314
33	20231124	191500	80141840	5880	5880	5880	5880	0
34	20231124	191400	80141840	5880	5880	5880	5880	0
35	20231124	191300	80141840	5880	5880	5880	5880	0
36	20231124	191200	80141840	5880	5880	5880	5880	0
37	20231124	191100	80141840	5880	5880	5880	5880	0
38	20231124	191000	80141840	5880	5880	5880	5880	0
39	20231124	190900	80141840	5880	5880	5880	5880	0
40	20231124	190800	80141840	5880	5880	5880	5880	0
41	20231124	190700	80141840	5880	5880	5880	5880	0
42	20231124	190600	80141840	5880	5880	5880	5880	0
43	20231124	190500	80141840	5880	5880	5880	5880	0
44	20231124	190400	80141840	5880	5880	5880	5880	0
45	20231124	190300	80141840	5880	5880	5880	5880	0
46	20231124	190200	80141840	5880	5880	5880	5880	0
47	20231124	190100	80141840	5880	5880	5880	5880	0
48	20231124	190000	80141840	5880	5880	5880	5880	0
49	20231124	185900	80141840	5880	5880	5880	5880	0
50	20231124	185800	80141840	5880	5880	5880	5880	0
51	20231124	185700	80141840	5880	5880	5880	5880	0
52	20231124	185600	80141840	5880	5880	5880	5880	0
53	20231124	185500	80141840	5880	5880	5880	5880	0
54	20231124	185400	80141840	5880	5880	5880	5880	0
55	20231124	185300	80141840	5880	5880	5880	5880	0
56	20231124	185200	80141840	5880	5880	5880	5880	0
57	20231124	185100	80141840	5880	5880	5880	5880	0
58	20231124	185000	80141840	5880	5880	5880	5880	0
59	20231124	184900	80141840	5880	5880	5880	5880	0
60	20231124	184800	80141840	5880	5880	5880	5880	0
61	20231124	184700	80141840	5880	5880	5880	5880	0
62	20231124	184600	80141840	5880	5880	5880	5880	3314
63	20231124	184500	80141840	5880	5880	5880	5880	0
64	20231124	184400	80141840	5880	5880	5880	5880	0
65	20231124	184300	80141840	5880	5880	5880	5880	0
66	20231124	184200	80141840	5880	5880	5880	5880	0
67	20231124	184100	80141840	5880	5880	5880	5880	0
68	20231124	184000	80141840	5880	5880	5880	5880	0
69	20231124	183900	80141840	5880	5880	5880	5880	0
70	20231124	183800	80141840	5880	5880	5880	5880	0
71	20231124	183700	80141840	5880	5880	5880	5880	0
72	20231124	183600	80141840	5880	5880	5880	5880	0
73	20231124	183500	80141840	5880	5880	5880	5880	0
74	20231124	183400	80141840	5880	5880	5880	5880	0
75	20231124	183300	80141840	5880	5880	5880	5880	0
76	20231124	183200	80141840	5880	5880	5880	5880	0
77	20231124	183100	80141840	5880	5880	5880	5880	0
78	20231124	183000	80141840	5880	5880	5880	5880	0
79	20231124	182900	80141840	5880	5880	5880	5880	0
80	20231124	182800	80141840	5880	5880	5880	5880	0
81	20231124	182700	80141840	5880	5880	5880	5880	0
82	20231124	182600	80141840	5880	5880	5880	5880	0
83	20231124	182500	80141840	5880	5880	5880	5880	0
84	20231124	182400	80141840	5880	5880	5880	5880	0
85	20231124	182300	80141840	5880	5880	5880	5880	0
86	20231124	182200	80141840	5880	5880	5880	5880	0
87	20231124	182100	80141840	5880	5880	5880	5880	0
88	20231124	182000	80141840	5880	5880	5880	5880	0
89	20231124	181900	80141840	5880	5880	5880	5880	0
90	20231124	181800	80141840	5880	5880	5880	5880	0
91	20231124	181700	80141840	5880	5880	5880	5880	0
92	20231124	181600	80141840	5880	5880	5880	5880	3314
93	20231124	181500	80141840	5880	5880	5880	5880	0
94	20231124	181400	80141840	5880	5880	5880	5880	0
95	20231124	181300	80141840	5880	5880	5880	5880	0
96	20231124	181200	80141840	5880	5880	5880	5880	0
97	20231124	181100	80141840	5880	5880	5880	5880	0
98	20231124	181000	80141840	5880	5880	5880	5880	0
99	20231124	180900	80141840	5880	5880	5880	5880	0
100	20231124	180800	80141840	5880	5880	5880	5880	0
101	20231124	180700	80141840	5880	5880	5880	5880	0
102	20231124	180600	80141840	5880	5880	5880	5880	0
103	20231124	180500	80141840	5880	5880	5880	5880	0
104	20231124	180400	80141840	5880	5880	5880	5880	0
105	20231124	180300	80141840	5880	5880	5880	5880	0
106	20231124	180200	80141840	5880	5880	5880	5880	0
107	20231124	180100	80141840	5880	5880	5880	5880	0
108	20231124	180000	80141840	5880	5880	5880	5880	0
109	20231124	175900	80141840	5880	5880	5880	5880	0
110	20231124	175800	80141840	5880	5880	5880	5880	0
111	20231124	175700	80141840	5880	5880	5880	5880	0
112	20231124	175600	80141840	5880	5880	5880	5880	0
113	20231124	175500	80141840	5880	5880	5880	5880	0
114	20231124	175400	80141840	5880	5880	5880	5880	0
115	20231124	175300	80141840	5880	5880	5880	5880	0
116	20231124	175200	80141840	5880	5880	5880	5880	0
117	20231124	175100	80141840	5880	5880	5880	5880	0
118	20231124	175000	80141840	5880	5880	5880	5880	0
119	20231124	174900	80141840	5880	5880	5880	5880	0
120	20231124	174800	80141840	5880	5880	5880	5880	0
121	20231124	174700	80141840	5880	5880	5880	5880	0
122	20231124	174600	80141840	5880	5880	5880	5880	3314
123	20231124	174500	80141840	5880	5880	5880	5880	0
124	20231124	174400	80141840	5880	5880	5880	5880	0
125	20231124	174300	80141840	5880	5880	5880	5880	0
126	20231124	174200	80141840	5880	5880	5880	5880	0
127	20231124	174100	80141840	5880	5880	5880	5880	0
128	20231124	174000	80141840	5880	5880	5880	5880	0
129	20231124	173900	80141840	5880	5880	5880	5880	0
130	20231124	173800	80141840	5880	5880	5880	5880	0
131	20231124	173700	80141840	5880	5880	5880	5880	0
132	20231124	173600	80141840	5880	5880	5880	5880	0
133	20231124	173500	80141840	5880	5880	5880	5880	0
134	20231124	173400	80141840	5880	5880	5880	5880	0
135	20231124	173300	80141840	5880	5880	5880	5880	0
136	20231124	173200	80141840	5880	5880	5880	5880	0
137	20231124	173100	80141840	5880	5880	5880	5880	0
138	20231124	173000	80141840	5880	5880	5880	5880	0
139	20231124	172900	80141840	5880	5880	5880	5880	0
140	20231124	172800	80141840	5880	5880	5880	5880	0
141	20231124	172700	80141840	5880	5880	5880	5880	0
142	20231124	172600	80141840	5880	5880	5880	5880	0
143	20231124	172500	80141840	5880	5880	5880	5880	0
144	20231124	172400	80141840	5880	5880	5880	5880	0
145	20231124	172300	80141840	5880	5880	5880	5880	0
146	20231124	172200	80141840	5880	5880	5880	5880	0
147	20231124	172100	80141840	5880	5880	5880	5880	0
148	20231124	172000	80141840	5880	5880	5880	5880	0
149	20231124	171900	80141840	5880	5880	5880	5880	0
150	20231124	171800	80141840	5880	5880	5880	5880	0
151	20231124	171700	80141840	5880	5880	5880	5880	0
152	20231124	171600	80141840	5880	5880	5880	5880	3314
153	20231124	171500	80141840	5880	5880	5880	5880	0
154	20231124	171400	80141840	5880	5880	5880	5880	0
155	20231124	171300	80141840	5880	5880	5880	5880	0
156	20231124	171200	80141840	5880	5880	5880	5880	0
157	20231124	171100	80141840	5880	5880	5880	5880	0
158	20231124	171000	80141840	5880	5880	5880	5880	0
159	20231124	170900	80141840	5880	5880	5880	5880	0
160	20231124	170800	80141840	5880	5880	5880	5880	0
161	20231124	170700	80141840	5880	5880	5880	5880	0
162	20231124	170600	80141840	5880	5880	5880	5880	0
163	20231124	170500	80141840	5880	5880	5880	5880	0
164	20231124	170400	80141840	5880	5880	5880	5880	0
165	20231124	170300	80141840	5880	5880	5880	5880	0
166	20231124	170200	80141840	5880	5880	5880	5880	0
167	20231124	170100	80141840	5880	5880	5880	5880	0
168	20231124	170000	80141840	5880	5880	5880	5880	0
169	20231124	165900	80141840	5880	5880	5880	5880	0
170	20231124	165800	80141840	5880	5880	5880	5880	0
171	20231124	165700	80141840	5880	5880	5880	5880	0
172	20231124	165600	80141840	5880	5880	5880	5880	0
173	20231124	165500	80141840	5880	5880	5880	5880	0
174	20231124	165400	80141840	5880	5880	5880	5880	0
175	20231124	165300	80141840	5880	5880	5880	5880	0
176	20231124	165200	80141840	5880	5880	5880	5880	0
177	20231124	165100	80141840	5880	5880	5880	5880	0
178	20231124	165000	80141840	5880	5880	5880	5880	0
179	20231124	164900	80141840	5880	5880	5880	5880	0
180	20231124	164800	80141840	5880	5880	5880	5880	0
181	20231124	164700	80141840	5880	5880	5880	5880	0
182	20231124	164600	80141840	5880	5880	5880	5880	3314
183	20231124	164500	80141840	5880	5880	5880	5880	0
184	20231124	164400	80141840	5880	5880	5880	5880	0
185	20231124	164300	80141840	5880	5880	5880	5880	0
186	20231124	164200	80141840	5880	5880	5880	5880	0
187	20231124	164100	80141840	5880	5880	5880	5880	0
188	20231124	164000	80141840	5880	5880	5880	5880	0
189	20231124	163900	80141840	5880	5880	5880	5880	0
190	20231124	163800	80141840	5880	5880	5880	5880	0
191	20231124	163700	80141840	5880	5880	5880	5880	0
192	20231124	163600	80141840	5880	5880	5880	5880	0
193	20231124	163500	80141840	5880	5880	5880	5880	0
194	20231124	163400	80141840	5880	5880	5880	5880	0
195	20231124	163300	80141840	5880	5880	5880	5880	0
196	20231124	163200	80141840	5880	5880	5880	5880	0
197	20231124	163100	80141840	5880	5880	5880	5880	0
198	20231124	163000	80141840	5880	5880	5880	5880	0
199	20231124	162900	80141840	5880	5880	5880	5880	0
200	20231124	162800	80141840	5880	5880	5880	5880	0
201	20231124	162700	80141840	5880	5880	5880	5880	0
202	20231124	162600	80141840	5880	5880	5880	5880	0
203	20231124	162500	80141840	5880	5880	5880	5880	0
204	20231124	162400	80141840	5880	5880	5880	5880	0
205	20231124	162300	80141840	5880	5880	5880	5880	0
206	20231124	162200	80141840	5880	5880	5880	5880	0
207	20231124	162100	80141840	5880	5880	5880	5880	0
208	20231124	162000	80141840	5880	5880	5880	5880	0
209	20231124	161900	80141840	5880	5880	5880	5880	0
210	20231124	161800	80141840	5880	5880	5880	5880	0
211	20231124	161700	80141840	5880	5880	5880	5880	0
212	20231124	161600	80141840	5880	5880	5880	5880	3314
213	20231124	161500	80141840	5880	5880	5880	5880	0
214	20231124	161400	80141840	5880	5880	5880	5880	0
215	20231124	161300	80141840	5880	5880	5880	5880	0
216	20231124	161200	80141840	5880	5880	5880	5880	0
217	20231124	161100	80141840	5880	5880	5880	5880	0
218	20231124	161000	80141840	5880	5880	5880	5880	0
219	20231124	160900	80141840	5880	5880	5880	5880	0
220	20231124	160800	80141840	5880	5880	5880	5880	0
221	20231124	160700	80141840	5880	5880	5880	5880	0
222	20231124	160600	80141840	5880	5880	5880	5880	0
223	20231124	160500	80141840	5880	5880	5880	5880	0
224	20231124	160400	80141840	5880	5880	5880	5880	0
225	20231124	160300	80141840	5880	5880	5880	5880	0
226	20231124	160200	80141840	5880	5880	5880	5880	0
227	20231124	160100	80141840	5880	5880	5880	5880	0
228	20231124	160000	80141840	5880	5880	5880	5880	0
229	20231124	155900	80141840	5880	5880	5880	5880	0
230	20231124	155800	80141840	5880	5880	5880	5880	0
231	20231124	155700	80141840	5880	5880	5880	5880	0
232	20231124	155600	80141840	5880	5880	5880	5880	0
233	20231124	155500	80141840	5880	5880	5880	5880	0
234	20231124	155400	80141840	5880	5880	5880	5880	0
235	20231124	155300	80141840	5880	5880	5880	5880	0
236	20231124	155200	80141840	5880	5880	5880	5880	0
237	20231124	155100	80141840	5880	5880	5880	5880	0
238	20231124	155000	80141840	5880	5880	5880	5880	0
239	20231124	154900	80141840	5880	5880	5880	5880	0
240	20231124	154800	80141840	5880	5880	5880	5880	0
241	20231124	154700	80141840	5880	5880	5880	5880	0
242	20231124	154600	80141840	5880	5880	5880	5880	3314
243	20231124	154500	80141840	5880	5880	5880	5880	0
244	20231124	154400	80141840	5880	5880	5880	5880	0
245	20231124	154300	80141840	5880	5880	5880	5880	0
246	20231124	154200	80141840	5880	5880	5880	5880	0
247	20231124	154100	80141840	5880	5880	5880	5880	0
248	20231124	154000	80141840	5880	5880	5880	5880	0
249	20231124	153900	80141840	5880	5880	5880	5880	0
250	20231124	153800	80141840	5880	5880	5880	5880	0
251	20231124	153700	80141840	5880	5880	5880	5880	0
252	20231124	153600	80141840	5880	5880	5880	5880	0
253	20231124	153500	80141840	5880	5880	5880	5880	0
254	20231124	153400	80141840	5880	5880	5880	5880	0
255	20231124	153300	80141840	5880	5880	5880	5880	0
256	20231124	153200	80141840	5880	5880	5880	5880	0
257	20231124	153100	80141840	5880	5880	5880	5880	0
258	20231124	153000	80141840	5880	5880	5880	5880	3314
259	20231124	152900	60655520	5880	5880	5880	5880	0
260	20231124	152800	60655520	5880	5880	5880	5880	0
261	20231124	152700	60655520	5880	5880	5880	5880	0
262	20231124	152600	60655520	5880	5880	5880	5880	0
263	20231124	152500	60655520	5880	5880	5880	5880	0
264	20231124	152400	60655520	5880	5880	5880	5880	0
265	20231124	152300	60655520	5880	5880	5880	5880	0
266	20231124	152200	60655520	5880	5880	5880	5880	0
267	20231124	152100	60655520	5880	5880	5880	5880	0
268	20231124	152000	60655520	5880	5880	5880	5880	0
269	20231124	151900	60655520	5880	5830	5880	5830	149
270	20231124	151800	59781890	5830	5860	5860	5830	288
271	20231124	151700	58096690	5860	5860	5860	5860	0
272	20231124	151600	58096690	5860	5860	5860	5860	0
273	20231124	151500	58096690	5860	5860	5860	5860	5
274	20231124	151400	58067390	5860	5860	5860	5860	0
275	20231124	151300	58067390	5860	5860	5860	5860	10
276	20231124	151200	58008790	5860	5860	5860	5860	2
277	20231124	151100	57997070	5840	5840	5840	5840	0
278	20231124	151000	57997070	5840	5840	5840	5840	30
279	20231124	150900	57821870	5850	5850	5850	5850	0
280	20231124	150800	57821870	5850	5850	5850	5850	0
281	20231124	150700	57821870	5850	5850	5850	5850	0
282	20231124	150600	57821870	5850	5850	5850	5850	0
283	20231124	150500	57821870	5850	5850	5850	5850	0
284	20231124	150400	57821870	5850	5850	5850	5850	1
285	20231124	150300	57816020	5820	5820	5820	5820	0
286	20231124	150200	57816020	5820	5820	5820	5820	0
287	20231124	150100	57816020	5820	5820	5820	5820	0
288	20231124	150000	57816020	5820	5820	5820	5820	0
289	20231124	145900	57816020	5820	5820	5820	5820	1
290	20231124	145800	57810200	5820	5820	5820	5820	0
291	20231124	145700	57810200	5820	5820	5820	5820	40
292	20231124	145600	57577400	5820	5820	5820	5820	0
293	20231124	145500	57577400	5820	5820	5820	5820	0
294	20231124	145400	57577400	5820	5820	5820	5820	500
295	20231124	145300	54667400	5860	5860	5860	5860	1
296	20231124	145200	54661540	5830	5830	5830	5820	537
297	20231124	145100	51535830	5820	5820	5820	5820	0
298	20231124	145000	51535830	5820	5820	5820	5820	0
299	20231124	144900	51535830	5820	5820	5820	5820	0
300	20231124	144800	51535830	5820	5830	5830	5820	130
301	20231124	144700	50778070	5830	5850	5850	5830	502
302	20231124	144600	47851370	5850	5850	5850	5850	0
303	20231124	144500	47851370	5850	5850	5850	5850	1
304	20231124	144400	47845520	5850	5850	5850	5850	0
305	20231124	144300	47845520	5850	5850	5850	5850	0
306	20231124	144200	47845520	5850	5850	5850	5850	0
307	20231124	144100	47845520	5850	5850	5850	5850	0
308	20231124	144000	47845520	5850	5850	5850	5850	0
309	20231124	143900	47845520	5850	5850	5850	5850	0
310	20231124	143800	47845520	5850	5840	5850	5840	3
311	20231124	143700	47827990	5850	5850	5850	5850	2
312	20231124	143600	47816290	5830	5830	5830	5830	0
313	20231124	143500	47816290	5830	5830	5830	5830	0
314	20231124	143400	47816290	5830	5830	5830	5830	0
315	20231124	143300	47816290	5830	5830	5830	5830	0
316	20231124	143200	47816290	5830	5830	5830	5830	0
317	20231124	143100	47816290	5830	5830	5830	5830	0
318	20231124	143000	47816290	5830	5830	5830	5830	0
319	20231124	142900	47816290	5830	5840	5850	5830	151
320	20231124	142800	46934440	5840	5840	5840	5840	0
321	20231124	142700	46934440	5840	5840	5840	5840	2
322	20231124	142600	46922760	5850	5850	5850	5850	0
323	20231124	142500	46922760	5850	5850	5850	5850	0
324	20231124	142400	46922760	5850	5850	5850	5850	0
325	20231124	142300	46922760	5850	5850	5850	5850	0
326	20231124	142200	46922760	5850	5850	5850	5850	0
327	20231124	142100	46922760	5850	5850	5850	5850	0
328	20231124	142000	46922760	5850	5850	5850	5850	0
329	20231124	141900	46922760	5850	5850	5850	5850	0
330	20231124	141800	46922760	5850	5850	5850	5850	17
331	20231124	141700	46823310	5850	5850	5850	5850	0
332	20231124	141600	46823310	5850	5850	5850	5850	0
333	20231124	141500	46823310	5850	5850	5850	5850	100
334	20231124	141400	46238310	5850	5850	5850	5850	6
335	20231124	141300	46203210	5840	5840	5840	5840	0
336	20231124	141200	46203210	5840	5840	5840	5840	7
337	20231124	141100	46162330	5850	5850	5850	5850	100
338	20231124	141000	45577330	5840	5850	5850	5840	91
339	20231124	140900	45044990	5850	5850	5850	5850	0
340	20231124	140800	45044990	5850	5850	5850	5850	0
341	20231124	140700	45044990	5850	5850	5850	5850	0
342	20231124	140600	45044990	5850	5850	5850	5850	100
343	20231124	140500	44459990	5850	5830	5850	5830	103
344	20231124	140400	43859460	5830	5830	5830	5830	0
345	20231124	140300	43859460	5830	5830	5830	5830	140
346	20231124	140200	43043260	5830	5830	5830	5830	0
347	20231124	140100	43043260	5830	5850	5850	5830	240
348	20231124	140000	41643950	5840	5850	5850	5840	1251
349	20231124	135900	34328900	5880	5880	5880	5880	1
350	20231124	135800	34323020	5880	5880	5880	5880	0
351	20231124	135700	34323020	5880	5880	5880	5880	0
352	20231124	135600	34323020	5880	5880	5880	5880	0
353	20231124	135500	34323020	5880	5880	5880	5880	0
354	20231124	135400	34323020	5880	5880	5880	5880	0
355	20231124	135300	34323020	5880	5880	5880	5880	0
356	20231124	135200	34323020	5880	5880	5880	5880	0
357	20231124	135100	34323020	5880	5880	5880	5880	0
358	20231124	135000	34323020	5880	5880	5880	5880	0
359	20231124	134900	34323020	5880	5880	5880	5880	25
360	20231124	134800	34176020	5880	5880	5880	5880	0
361	20231124	134700	34176020	5880	5880	5880	5880	0
362	20231124	134600	34176020	5880	5880	5880	5880	0
363	20231124	134500	34176020	5880	5880	5880	5880	0
364	20231124	134400	34176020	5880	5880	5880	5880	0
365	20231124	134300	34176020	5880	5880	5880	5880	1
366	20231124	134200	34170140	5850	5880	5880	5850	2
367	20231124	134100	34158410	5860	5870	5870	5860	1122
368	20231124	134000	27583480	5890	5890	5900	5880	4
369	20231124	133900	27559920	5890	5890	5890	5890	15
370	20231124	133800	27471570	5890	5890	5890	5890	11
371	20231124	133700	27406780	5890	5880	5890	5880	9
372	20231124	133600	27353780	5860	5860	5860	5860	0
373	20231124	133500	27353780	5860	5860	5860	5860	0
374	20231124	133400	27353780	5860	5890	5890	5860	48
375	20231124	133300	27071550	5880	5880	5880	5880	0
376	20231124	133200	27071550	5880	5880	5880	5880	0
377	20231124	133100	27071550	5880	5880	5880	5880	42
378	20231124	133000	26824590	5890	5890	5890	5890	0
379	20231124	132900	26824590	5890	5890	5890	5890	0
380	20231124	132800	26824590	5890	5890	5890	5890	0
381	20231124	132700	26824590	5890	5890	5890	5890	1
382	20231124	132600	26818700	5900	5900	5900	5900	0
383	20231124	132500	26818700	5900	5900	5900	5900	0
384	20231124	132400	26818700	5900	5900	5900	5900	0
385	20231124	132300	26818700	5900	5900	5900	5900	0
386	20231124	132200	26818700	5900	5900	5900	5900	0
387	20231124	132100	26818700	5900	5900	5900	5900	0
388	20231124	132000	26818700	5900	5900	5900	5900	1
389	20231124	131900	26812800	5900	5900	5900	5900	0
390	20231124	131800	26812800	5900	5900	5900	5900	0
391	20231124	131700	26812800	5900	5900	5900	5900	0
392	20231124	131600	26812800	5900	5900	5900	5900	0
393	20231124	131500	26812800	5900	5900	5900	5900	0
394	20231124	131400	26812800	5900	5900	5900	5900	0
395	20231124	131300	26812800	5900	5900	5900	5900	0
396	20231124	131200	26812800	5900	5900	5900	5900	0
397	20231124	131100	26812800	5900	5900	5900	5900	0
398	20231124	131000	26812800	5900	5900	5900	5900	0
399	20231124	130900	26812800	5900	5900	5900	5900	0
400	20231124	130800	26812800	5900	5900	5900	5900	0
401	20231124	130700	26812800	5900	5900	5900	5900	0
402	20231124	130600	26812800	5900	5900	5900	5900	0
403	20231124	130500	26812800	5900	5900	5900	5900	0
404	20231124	130400	26812800	5900	5900	5900	5900	0
405	20231124	130300	26812800	5900	5900	5900	5900	0
406	20231124	130200	26812800	5900	5900	5900	5900	0
407	20231124	130100	26812800	5900	5900	5900	5900	0
408	20231124	130000	26812800	5900	5890	5900	5890	2
409	20231124	125900	26801010	5900	5900	5900	5900	0
410	20231124	125800	26801010	5900	5900	5900	5900	4
411	20231124	125700	26777410	5890	5890	5890	5890	0
412	20231124	125600	26777410	5890	5890	5890	5890	0
413	20231124	125500	26777410	5890	5890	5890	5890	0
414	20231124	125400	26777410	5890	5890	5890	5890	0
415	20231124	125300	26777410	5890	5890	5890	5890	0
416	20231124	125200	26777410	5890	5890	5890	5890	1
417	20231124	125100	26771520	5890	5890	5890	5890	0
418	20231124	125000	26771520	5890	5890	5890	5890	0
419	20231124	124900	26771520	5890	5890	5890	5890	0
420	20231124	124800	26771520	5890	5890	5890	5890	0
421	20231124	124700	26771520	5890	5890	5890	5890	0
422	20231124	124600	26771520	5890	5890	5890	5890	0
423	20231124	124500	26771520	5890	5890	5890	5890	1
424	20231124	124400	26765630	5900	5900	5900	5900	0
425	20231124	124300	26765630	5900	5900	5900	5900	0
426	20231124	124200	26765630	5900	5900	5900	5900	0
427	20231124	124100	26765630	5900	5900	5900	5900	0
428	20231124	124000	26765630	5900	5900	5900	5900	0
429	20231124	123900	26765630	5900	5900	5900	5900	0
430	20231124	123800	26765630	5900	5900	5900	5900	0
431	20231124	123700	26765630	5900	5900	5900	5900	0
432	20231124	123600	26765630	5900	5900	5900	5900	0
433	20231124	123500	26765630	5900	5900	5900	5900	0
434	20231124	123400	26765630	5900	5900	5900	5900	0
435	20231124	123300	26765630	5900	5900	5900	5900	0
436	20231124	123200	26765630	5900	5900	5900	5900	0
437	20231124	123100	26765630	5900	5900	5900	5900	0
438	20231124	123000	26765630	5900	5900	5900	5900	1
439	20231124	122900	26759730	5900	5900	5900	5900	0
440	20231124	122800	26759730	5900	5900	5900	5890	159
441	20231124	122700	25823150	5890	5890	5890	5890	48
442	20231124	122600	25540430	5890	5890	5890	5890	0
443	20231124	122500	25540430	5890	5890	5890	5890	0
444	20231124	122400	25540430	5890	5890	5890	5890	0
445	20231124	122300	25540430	5890	5890	5890	5890	0
446	20231124	122200	25540430	5890	5890	5890	5890	0
447	20231124	122100	25540430	5890	5890	5890	5890	5
448	20231124	122000	25510980	5890	5890	5890	5890	0
449	20231124	121900	25510980	5890	5890	5890	5890	0
450	20231124	121800	25510980	5890	5890	5890	5890	0
451	20231124	121700	25510980	5890	5890	5890	5890	0
452	20231124	121600	25510980	5890	5890	5890	5890	0
453	20231124	121500	25510980	5890	5890	5890	5890	0
454	20231124	121400	25510980	5890	5890	5890	5890	0
455	20231124	121300	25510980	5890	5890	5890	5890	5
456	20231124	121200	25481530	5890	5890	5890	5890	0
457	20231124	121100	25481530	5890	5890	5890	5890	100
458	20231124	121000	24892530	5890	5890	5890	5890	36
459	20231124	120900	24680490	5890	5890	5890	5890	30
460	20231124	120800	24503790	5890	5890	5890	5890	0
461	20231124	120700	24503790	5890	5890	5890	5890	0
462	20231124	120600	24503790	5890	5890	5890	5890	0
463	20231124	120500	24503790	5890	5890	5890	5890	0
464	20231124	120400	24503790	5890	5890	5890	5890	0
465	20231124	120300	24503790	5890	5890	5890	5890	1
466	20231124	120200	24497900	5880	5880	5880	5880	0
467	20231124	120100	24497900	5880	5880	5880	5880	0
468	20231124	120000	24497900	5880	5880	5880	5880	0
469	20231124	115900	24497900	5880	5880	5880	5880	0
470	20231124	115800	24497900	5880	5880	5880	5880	130
471	20231124	115700	23733500	5870	5870	5870	5870	0
472	20231124	115600	23733500	5870	5870	5870	5870	4
473	20231124	115500	23710020	5880	5880	5880	5880	1
474	20231124	115400	23704140	5860	5860	5860	5860	0
475	20231124	115300	23704140	5860	5860	5860	5860	2
476	20231124	115200	23692420	5860	5860	5860	5860	0
477	20231124	115100	23692420	5860	5860	5860	5860	0
478	20231124	115000	23692420	5860	5860	5860	5860	1
479	20231124	114900	23686560	5860	5860	5860	5860	0
480	20231124	114800	23686560	5860	5860	5860	5860	0
481	20231124	114700	23686560	5860	5880	5880	5860	90
482	20231124	114600	23157850	5890	5890	5890	5890	0
483	20231124	114500	23157850	5890	5890	5890	5890	0
484	20231124	114400	23157850	5890	5890	5890	5890	0
485	20231124	114300	23157850	5890	5890	5890	5890	0
486	20231124	114200	23157850	5890	5890	5890	5890	0
487	20231124	114100	23157850	5890	5890	5890	5890	0
488	20231124	114000	23157850	5890	5890	5890	5890	0
489	20231124	113900	23157850	5890	5890	5890	5890	0
490	20231124	113800	23157850	5890	5890	5890	5890	0
491	20231124	113700	23157850	5890	5890	5890	5890	0
492	20231124	113600	23157850	5890	5890	5890	5890	0
493	20231124	113500	23157850	5890	5880	5890	5880	32
494	20231124	113400	22969680	5880	5890	5890	5880	7
495	20231124	113300	22928460	5890	5890	5890	5890	10
496	20231124	113200	22869560	5890	5890	5890	5890	0
497	20231124	113100	22869560	5890	5890	5890	5890	0
498	20231124	113000	22869560	5890	5890	5890	5890	0
499	20231124	112900	22869560	5890	5890	5890	5890	0
500	20231124	112800	22869560	5890	5890	5890	5890	0
501	20231124	112700	22869560	5890	5890	5890	5890	1
502	20231124	112600	22863670	5860	5860	5860	5860	0
503	20231124	112500	22863670	5860	5860	5860	5860	0
504	20231124	112400	22863670	5860	5860	5860	5860	0
505	20231124	112300	22863670	5860	5860	5860	5860	0
506	20231124	112200	22863670	5860	5860	5860	5860	0
507	20231124	112100	22863670	5860	5890	5890	5860	8
508	20231124	112000	22816650	5880	5880	5880	5880	32
509	20231124	111900	22628490	5890	5890	5890	5890	0
510	20231124	111800	22628490	5890	5890	5890	5890	2
511	20231124	111700	22616710	5890	5890	5890	5890	0
512	20231124	111600	22616710	5890	5890	5890	5890	0
513	20231124	111500	22616710	5890	5890	5890	5890	0
514	20231124	111400	22616710	5890	5890	5890	5890	0
515	20231124	111300	22616710	5890	5890	5890	5890	20
516	20231124	111200	22498910	5900	5900	5900	5900	0
517	20231124	111100	22498910	5900	5900	5900	5900	0
518	20231124	111000	22498910	5900	5900	5900	5900	1
519	20231124	110900	22493010	5860	5860	5860	5860	139
520	20231124	110800	21678470	5870	5870	5870	5870	0
521	20231124	110700	21678470	5870	5870	5870	5870	0
522	20231124	110600	21678470	5870	5870	5870	5870	1152
523	20231124	110500	14916230	5910	5910	5910	5910	0
524	20231124	110400	14916230	5910	5910	5910	5910	0
525	20231124	110300	14916230	5910	5910	5910	5910	0
526	20231124	110200	14916230	5910	5910	5910	5910	8
527	20231124	110100	14868950	5880	5880	5880	5880	0
528	20231124	110000	14868950	5880	5880	5880	5880	0
529	20231124	105900	14868950	5880	5920	5920	5880	4
530	20231124	105800	14845390	5880	5920	5920	5880	97
531	20231124	105700	14274990	5920	5920	5920	5920	0
532	20231124	105600	14274990	5920	5920	5920	5920	0
533	20231124	105500	14274990	5920	5920	5920	5920	0
534	20231124	105400	14274990	5920	5920	5920	5920	1
535	20231124	105300	14269070	5920	5920	5920	5920	0
536	20231124	105200	14269070	5920	5920	5920	5920	0
537	20231124	105100	14269070	5920	5920	5920	5920	0
538	20231124	105000	14269070	5920	5920	5920	5920	0
539	20231124	104900	14269070	5920	5920	5920	5920	0
540	20231124	104800	14269070	5920	5920	5920	5920	0
541	20231124	104700	14269070	5920	5920	5920	5920	0
542	20231124	104600	14269070	5920	5920	5920	5920	0
543	20231124	104500	14269070	5920	5920	5920	5920	0
544	20231124	104400	14269070	5920	5920	5920	5920	33
545	20231124	104300	14073710	5920	5920	5920	5920	0
546	20231124	104200	14073710	5920	5920	5920	5920	0
547	20231124	104100	14073710	5920	5920	5920	5920	0
548	20231124	104000	14073710	5920	5920	5920	5920	0
549	20231124	103900	14073710	5920	5920	5920	5920	0
550	20231124	103800	14073710	5920	5920	5920	5920	0
551	20231124	103700	14073710	5920	5920	5920	5920	0
552	20231124	103600	14073710	5920	5920	5920	5920	0
553	20231124	103500	14073710	5920	5890	5920	5890	2
554	20231124	103400	14061900	5920	5920	5920	5920	0
555	20231124	103300	14061900	5920	5920	5920	5920	0
556	20231124	103200	14061900	5920	5920	5920	5920	0
557	20231124	103100	14061900	5920	5920	5920	5920	0
558	20231124	103000	14061900	5920	5920	5920	5920	0
559	20231124	102900	14061900	5920	5920	5920	5920	0
560	20231124	102800	14061900	5920	5920	5920	5920	0
561	20231124	102700	14061900	5920	5920	5920	5920	0
562	20231124	102600	14061900	5920	5920	5920	5920	0
563	20231124	102500	14061900	5920	5920	5920	5920	4
564	20231124	102400	14038220	5920	5910	5920	5890	23
565	20231124	102300	13902330	5890	5890	5890	5890	0
566	20231124	102200	13902330	5890	5890	5890	5890	1
567	20231124	102100	13896440	5910	5910	5910	5910	100
568	20231124	102000	13305440	5910	5910	5910	5910	0
569	20231124	101900	13305440	5910	5910	5910	5880	38
570	20231124	101800	13081840	5910	5910	5910	5910	0
571	20231124	101700	13081840	5910	5890	5910	5890	12
572	20231124	101600	13011020	5910	5910	5910	5910	0
573	20231124	101500	13011020	5910	5910	5910	5910	0
574	20231124	101400	13011020	5910	5910	5910	5910	0
575	20231124	101300	13011020	5910	5900	5910	5900	39
576	20231124	101200	12780910	5900	5880	5900	5880	16
577	20231124	101100	12686810	5870	5870	5870	5870	2
578	20231124	101000	12675070	5880	5880	5880	5880	0
579	20231124	100900	12675070	5880	5880	5880	5880	1
580	20231124	100800	12669190	5880	5880	5880	5880	44
581	20231124	100700	12410470	5880	5880	5880	5880	29
582	20231124	100600	12239950	5880	5870	5880	5870	76
583	20231124	100500	11793810	5870	5880	5880	5870	4
584	20231124	100400	11770310	5880	5880	5880	5880	0
585	20231124	100300	11770310	5880	5880	5880	5880	0
586	20231124	100200	11770310	5880	5880	5880	5880	0
587	20231124	100100	11770310	5880	5880	5880	5880	0
588	20231124	100000	11770310	5880	5880	5880	5880	0
589	20231124	095900	11770310	5880	5880	5880	5880	3
590	20231124	095800	11752670	5880	5880	5880	5880	1
591	20231124	095700	11746790	5830	5880	5880	5830	16
592	20231124	095600	11653060	5880	5880	5880	5880	2
593	20231124	095500	11641300	5840	5880	5880	5840	304
594	20231124	095400	9863480	5880	5880	5880	5880	0
595	20231124	095300	9863480	5880	5880	5880	5880	0
596	20231124	095200	9863480	5880	5880	5880	5880	0
597	20231124	095100	9863480	5880	5880	5880	5880	0
598	20231124	095000	9863480	5880	5880	5880	5880	1
599	20231124	094900	9857600	5880	5880	5880	5880	0
600	20231124	094800	9857600	5880	5880	5880	5880	0
601	20231124	094700	9857600	5880	5880	5880	5880	0
602	20231124	094600	9857600	5880	5880	5880	5880	3
603	20231124	094500	9839960	5870	5870	5870	5870	0
604	20231124	094400	9839960	5870	5870	5870	5870	0
605	20231124	094300	9839960	5870	5870	5870	5870	0
606	20231124	094200	9839960	5870	5880	5880	5870	23
607	20231124	094100	9704940	5870	5870	5870	5870	0
608	20231124	094000	9704940	5870	5870	5870	5870	1
609	20231124	093900	9699070	5900	5880	5900	5880	12
610	20231124	093800	9628290	5900	5900	5900	5890	3
611	20231124	093700	9610600	5870	5900	5900	5870	8
612	20231124	093600	9563460	5870	5870	5870	5870	93
613	20231124	093500	9017550	5910	5910	5910	5910	0
614	20231124	093400	9017550	5910	5910	5910	5910	1
615	20231124	093300	9011640	5910	5910	5910	5910	0
616	20231124	093200	9011640	5910	5870	5910	5870	33
617	20231124	093100	8817890	5860	5860	5860	5860	9
618	20231124	093000	8765150	5860	5860	5860	5860	0
619	20231124	092900	8765150	5860	5860	5860	5860	0
620	20231124	092800	8765150	5860	5860	5860	5860	0
621	20231124	092700	8765150	5860	5860	5860	5860	1
622	20231124	092600	8759290	5850	5850	5850	5850	750
623	20231124	092500	4371790	5870	5870	5870	5870	0
624	20231124	092400	4371790	5870	5850	5870	5850	5
625	20231124	092300	4342460	5870	5850	5870	5850	32
626	20231124	092200	4155240	5870	5850	5870	5850	4
627	20231124	092100	4131780	5870	5870	5870	5870	0
628	20231124	092000	4131780	5870	5870	5870	5870	0
629	20231124	091900	4131780	5870	5870	5870	5870	0
630	20231124	091800	4131780	5870	5870	5870	5870	0
631	20231124	091700	4131780	5870	5870	5870	5870	0
632	20231124	091600	4131780	5870	5870	5870	5870	0
633	20231124	091500	4131780	5870	5850	5870	5850	40
634	20231124	091400	3897590	5850	5850	5850	5850	0
635	20231124	091300	3897590	5850	5840	5850	5840	6
636	20231124	091200	3862540	5840	5840	5840	5840	9
637	20231124	091100	3809980	5840	5850	5850	5840	182
638	20231124	091000	2747050	5830	5830	5830	5830	0
639	20231124	090900	2747050	5830	5840	5840	5830	283
640	20231124	090800	1095320	5880	5890	5890	5880	62
641	20231124	090700	730360	5890	5890	5890	5890	100
642	20231124	090600	141360	5890	5890	5890	5890	0
643	20231124	090500	141360	5890	5890	5890	5890	0
644	20231124	090400	141360	5890	5890	5890	5890	0
645	20231124	090300	141360	5890	5890	5890	5890	0
646	20231124	090200	141360	5890	5890	5890	5890	0
647	20231124	090100	141360	5890	5890	5890	5890	0
648	20231124	090000	141360	5890	5890	5890	5890	24