KissMeData/002290/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183600	216322855	4145	4145	4145	4145	1196
3	20231124	183500	216322855	4145	4145	4145	4145	0
4	20231124	183400	216322855	4145	4145	4145	4145	0
5	20231124	183300	216322855	4145	4145	4145	4145	0
6	20231124	183200	216322855	4145	4145	4145	4145	0
7	20231124	183100	216322855	4145	4145	4145	4145	0
8	20231124	183000	216322855	4145	4145	4145	4145	0
9	20231124	182900	216322855	4145	4145	4145	4145	0
10	20231124	182800	216322855	4145	4145	4145	4145	0
11	20231124	182700	216322855	4145	4145	4145	4145	0
12	20231124	182600	216322855	4145	4145	4145	4145	0
13	20231124	182500	216322855	4145	4145	4145	4145	0
14	20231124	182400	216322855	4145	4145	4145	4145	0
15	20231124	182300	216322855	4145	4145	4145	4145	0
16	20231124	182200	216322855	4145	4145	4145	4145	0
17	20231124	182100	216322855	4145	4145	4145	4145	0
18	20231124	182000	216322855	4145	4145	4145	4145	0
19	20231124	181900	216322855	4145	4145	4145	4145	0
20	20231124	181800	216322855	4145	4145	4145	4145	0
21	20231124	181700	216322855	4145	4145	4145	4145	0
22	20231124	181600	216322855	4145	4145	4145	4145	0
23	20231124	181500	216322855	4145	4145	4145	4145	0
24	20231124	181400	216322855	4145	4145	4145	4145	0
25	20231124	181300	216322855	4145	4145	4145	4145	0
26	20231124	181200	216322855	4145	4145	4145	4145	0
27	20231124	181100	216322855	4145	4145	4145	4145	0
28	20231124	181000	216322855	4145	4145	4145	4145	0
29	20231124	180900	216322855	4145	4145	4145	4145	0
30	20231124	180800	216322855	4145	4145	4145	4145	0
31	20231124	180700	216322855	4145	4145	4145	4145	0
32	20231124	180600	216322855	4145	4145	4145	4145	1196
33	20231124	180500	216322855	4145	4145	4145	4145	0
34	20231124	180400	216322855	4145	4145	4145	4145	0
35	20231124	180300	216322855	4145	4145	4145	4145	0
36	20231124	180200	216322855	4145	4145	4145	4145	0
37	20231124	180100	216322855	4145	4145	4145	4145	0
38	20231124	180000	216322855	4145	4145	4145	4145	0
39	20231124	175900	216322855	4145	4145	4145	4145	0
40	20231124	175800	216322855	4145	4145	4145	4145	0
41	20231124	175700	216322855	4145	4145	4145	4145	0
42	20231124	175600	216322855	4145	4145	4145	4145	0
43	20231124	175500	216322855	4145	4145	4145	4145	0
44	20231124	175400	216322855	4145	4145	4145	4145	0
45	20231124	175300	216322855	4145	4145	4145	4145	0
46	20231124	175200	216322855	4145	4145	4145	4145	0
47	20231124	175100	216322855	4145	4145	4145	4145	0
48	20231124	175000	216322855	4145	4145	4145	4145	0
49	20231124	174900	216322855	4145	4145	4145	4145	0
50	20231124	174800	216322855	4145	4145	4145	4145	0
51	20231124	174700	216322855	4145	4145	4145	4145	0
52	20231124	174600	216322855	4145	4145	4145	4145	0
53	20231124	174500	216322855	4145	4145	4145	4145	0
54	20231124	174400	216322855	4145	4145	4145	4145	0
55	20231124	174300	216322855	4145	4145	4145	4145	0
56	20231124	174200	216322855	4145	4145	4145	4145	0
57	20231124	174100	216322855	4145	4145	4145	4145	0
58	20231124	174000	216322855	4145	4145	4145	4145	0
59	20231124	173900	216322855	4145	4145	4145	4145	0
60	20231124	173800	216322855	4145	4145	4145	4145	0
61	20231124	173700	216322855	4145	4145	4145	4145	0
62	20231124	173600	216322855	4145	4145	4145	4145	1196
63	20231124	173500	216322855	4145	4145	4145	4145	0
64	20231124	173400	216322855	4145	4145	4145	4145	0
65	20231124	173300	216322855	4145	4145	4145	4145	0
66	20231124	173200	216322855	4145	4145	4145	4145	0
67	20231124	173100	216322855	4145	4145	4145	4145	0
68	20231124	173000	216322855	4145	4145	4145	4145	0
69	20231124	172900	216322855	4145	4145	4145	4145	0
70	20231124	172800	216322855	4145	4145	4145	4145	0
71	20231124	172700	216322855	4145	4145	4145	4145	0
72	20231124	172600	216322855	4145	4145	4145	4145	0
73	20231124	172500	216322855	4145	4145	4145	4145	0
74	20231124	172400	216322855	4145	4145	4145	4145	0
75	20231124	172300	216322855	4145	4145	4145	4145	0
76	20231124	172200	216322855	4145	4145	4145	4145	0
77	20231124	172100	216322855	4145	4145	4145	4145	0
78	20231124	172000	216322855	4145	4145	4145	4145	0
79	20231124	171900	216322855	4145	4145	4145	4145	0
80	20231124	171800	216322855	4145	4145	4145	4145	0
81	20231124	171700	216322855	4145	4145	4145	4145	0
82	20231124	171600	216322855	4145	4145	4145	4145	0
83	20231124	171500	216322855	4145	4145	4145	4145	0
84	20231124	171400	216322855	4145	4145	4145	4145	0
85	20231124	171300	216322855	4145	4145	4145	4145	0
86	20231124	171200	216322855	4145	4145	4145	4145	0
87	20231124	171100	216322855	4145	4145	4145	4145	0
88	20231124	171000	216322855	4145	4145	4145	4145	0
89	20231124	170900	216322855	4145	4145	4145	4145	0
90	20231124	170800	216322855	4145	4145	4145	4145	0
91	20231124	170700	216322855	4145	4145	4145	4145	0
92	20231124	170600	216322855	4145	4145	4145	4145	1196
93	20231124	170500	216322855	4145	4145	4145	4145	0
94	20231124	170400	216322855	4145	4145	4145	4145	0
95	20231124	170300	216322855	4145	4145	4145	4145	0
96	20231124	170200	216322855	4145	4145	4145	4145	0
97	20231124	170100	216322855	4145	4145	4145	4145	0
98	20231124	170000	216322855	4145	4145	4145	4145	0
99	20231124	165900	216322855	4145	4145	4145	4145	0
100	20231124	165800	216322855	4145	4145	4145	4145	0
101	20231124	165700	216322855	4145	4145	4145	4145	0
102	20231124	165600	216322855	4145	4145	4145	4145	0
103	20231124	165500	216322855	4145	4145	4145	4145	0
104	20231124	165400	216322855	4145	4145	4145	4145	0
105	20231124	165300	216322855	4145	4145	4145	4145	0
106	20231124	165200	216322855	4145	4145	4145	4145	0
107	20231124	165100	216322855	4145	4145	4145	4145	0
108	20231124	165000	216322855	4145	4145	4145	4145	0
109	20231124	164900	216322855	4145	4145	4145	4145	0
110	20231124	164800	216322855	4145	4145	4145	4145	0
111	20231124	164700	216322855	4145	4145	4145	4145	0
112	20231124	164600	216322855	4145	4145	4145	4145	0
113	20231124	164500	216322855	4145	4145	4145	4145	0
114	20231124	164400	216322855	4145	4145	4145	4145	0
115	20231124	164300	216322855	4145	4145	4145	4145	0
116	20231124	164200	216322855	4145	4145	4145	4145	0
117	20231124	164100	216322855	4145	4145	4145	4145	0
118	20231124	164000	216322855	4145	4145	4145	4145	0
119	20231124	163900	216322855	4145	4145	4145	4145	0
120	20231124	163800	216322855	4145	4145	4145	4145	0
121	20231124	163700	216322855	4145	4145	4145	4145	0
122	20231124	163600	216322855	4145	4145	4145	4145	1196
123	20231124	163500	216322855	4145	4145	4145	4145	0
124	20231124	163400	216322855	4145	4145	4145	4145	0
125	20231124	163300	216322855	4145	4145	4145	4145	0
126	20231124	163200	216322855	4145	4145	4145	4145	0
127	20231124	163100	216322855	4145	4145	4145	4145	0
128	20231124	163000	216322855	4145	4145	4145	4145	0
129	20231124	162900	216322855	4145	4145	4145	4145	0
130	20231124	162800	216322855	4145	4145	4145	4145	0
131	20231124	162700	216322855	4145	4145	4145	4145	0
132	20231124	162600	216322855	4145	4145	4145	4145	0
133	20231124	162500	216322855	4145	4145	4145	4145	0
134	20231124	162400	216322855	4145	4145	4145	4145	0
135	20231124	162300	216322855	4145	4145	4145	4145	0
136	20231124	162200	216322855	4145	4145	4145	4145	0
137	20231124	162100	216322855	4145	4145	4145	4145	0
138	20231124	162000	216322855	4145	4145	4145	4145	0
139	20231124	161900	216322855	4145	4145	4145	4145	0
140	20231124	161800	216322855	4145	4145	4145	4145	0
141	20231124	161700	216322855	4145	4145	4145	4145	0
142	20231124	161600	216322855	4145	4145	4145	4145	0
143	20231124	161500	216322855	4145	4145	4145	4145	0
144	20231124	161400	216322855	4145	4145	4145	4145	0
145	20231124	161300	216322855	4145	4145	4145	4145	0
146	20231124	161200	216322855	4145	4145	4145	4145	0
147	20231124	161100	216322855	4145	4145	4145	4145	0
148	20231124	161000	216322855	4145	4145	4145	4145	0
149	20231124	160900	216322855	4145	4145	4145	4145	0
150	20231124	160800	216322855	4145	4145	4145	4145	0
151	20231124	160700	216322855	4145	4145	4145	4145	0
152	20231124	160600	216322855	4145	4145	4145	4145	1196
153	20231124	160500	216322855	4145	4145	4145	4145	0
154	20231124	160400	216322855	4145	4145	4145	4145	0
155	20231124	160300	216322855	4145	4145	4145	4145	0
156	20231124	160200	216322855	4145	4145	4145	4145	0
157	20231124	160100	216322855	4145	4145	4145	4145	0
158	20231124	160000	216322855	4145	4145	4145	4145	0
159	20231124	155900	216322855	4145	4145	4145	4145	0
160	20231124	155800	216322855	4145	4145	4145	4145	0
161	20231124	155700	216322855	4145	4145	4145	4145	0
162	20231124	155600	216322855	4145	4145	4145	4145	0
163	20231124	155500	216322855	4145	4145	4145	4145	0
164	20231124	155400	216322855	4145	4145	4145	4145	0
165	20231124	155300	216322855	4145	4145	4145	4145	0
166	20231124	155200	216322855	4145	4145	4145	4145	0
167	20231124	155100	216322855	4145	4145	4145	4145	0
168	20231124	155000	216322855	4145	4145	4145	4145	0
169	20231124	154900	216322855	4145	4145	4145	4145	0
170	20231124	154800	216322855	4145	4145	4145	4145	0
171	20231124	154700	216322855	4145	4145	4145	4145	0
172	20231124	154600	216322855	4145	4145	4145	4145	0
173	20231124	154500	216322855	4145	4145	4145	4145	0
174	20231124	154400	216322855	4145	4145	4145	4145	0
175	20231124	154300	216322855	4145	4145	4145	4145	0
176	20231124	154200	216322855	4145	4145	4145	4145	0
177	20231124	154100	216322855	4145	4145	4145	4145	0
178	20231124	154000	216322855	4145	4145	4145	4145	0
179	20231124	153900	216322855	4145	4145	4145	4145	0
180	20231124	153800	216322855	4145	4145	4145	4145	0
181	20231124	153700	216322855	4145	4145	4145	4145	0
182	20231124	153600	216322855	4145	4145	4145	4145	1196
183	20231124	153500	216322855	4145	4145	4145	4145	0
184	20231124	153400	216322855	4145	4145	4145	4145	0
185	20231124	153300	216322855	4145	4145	4145	4145	0
186	20231124	153200	216322855	4145	4145	4145	4145	0
187	20231124	153100	216322855	4145	4145	4145	4145	0
188	20231124	153000	216322855	4145	4145	4145	4145	1196
189	20231124	152900	211365435	4145	4145	4145	4145	0
190	20231124	152800	211365435	4145	4145	4145	4145	0
191	20231124	152700	211365435	4145	4145	4145	4145	0
192	20231124	152600	211365435	4145	4145	4145	4145	0
193	20231124	152500	211365435	4145	4145	4145	4145	0
194	20231124	152400	211365435	4145	4145	4145	4145	0
195	20231124	152300	211365435	4145	4145	4145	4145	0
196	20231124	152200	211365435	4145	4145	4145	4145	0
197	20231124	152100	211365435	4145	4145	4145	4145	0
198	20231124	152000	211365435	4145	4145	4145	4145	0
199	20231124	151900	211365435	4145	4150	4150	4145	128
200	20231124	151800	210834825	4150	4130	4155	4130	187
201	20231124	151700	210058700	4145	4135	4145	4135	96
202	20231124	151600	209661040	4135	4135	4135	4135	0
203	20231124	151500	209661040	4135	4150	4160	4135	327
204	20231124	151400	208303815	4140	4140	4140	4140	102
205	20231124	151300	207881535	4140	4145	4145	4140	24
206	20231124	151200	207782115	4150	4150	4150	4150	0
207	20231124	151100	207782115	4150	4170	4170	4145	135
208	20231124	151000	207221210	4160	4160	4185	4160	508
209	20231124	150900	205102685	4165	4130	4165	4115	1010
210	20231124	150800	200919325	4160	4160	4160	4160	0
211	20231124	150700	200919325	4160	4160	4160	4160	0
212	20231124	150600	200919325	4160	4160	4160	4160	0
213	20231124	150500	200919325	4160	4120	4160	4120	1150
214	20231124	150400	196173850	4110	4110	4110	4110	172
215	20231124	150300	195466930	4110	4110	4110	4110	366
216	20231124	150200	193962670	4125	4105	4125	4105	396
217	20231124	150100	192336565	4095	4090	4100	4090	1931
218	20231124	150000	184432685	4090	4090	4090	4090	5
219	20231124	145900	184412235	4090	4090	4090	4090	0
220	20231124	145800	184412235	4090	4085	4090	4085	231
221	20231124	145700	183468445	4085	4085	4085	4085	0
222	20231124	145600	183468445	4085	4085	4085	4085	0
223	20231124	145500	183468445	4085	4085	4085	4085	0
224	20231124	145400	183468445	4085	4085	4085	4085	8
225	20231124	145300	183435765	4085	4085	4085	4085	12
226	20231124	145200	183386745	4080	4080	4080	4080	500
227	20231124	145100	181346745	4080	4080	4080	4080	0
228	20231124	145000	181346745	4080	4080	4080	4080	0
229	20231124	144900	181346745	4080	4080	4080	4080	0
230	20231124	144800	181346745	4080	4090	4090	4080	96
231	20231124	144700	180954795	4080	4080	4080	4080	750
232	20231124	144600	177894795	4080	4080	4080	4080	980
233	20231124	144500	173896395	4080	4080	4080	4080	893
234	20231124	144400	170252955	4090	4090	4090	4090	0
235	20231124	144300	170252955	4090	4090	4090	4090	0
236	20231124	144200	170252955	4090	4090	4090	4090	0
237	20231124	144100	170252955	4090	4090	4090	4090	100
238	20231124	144000	169843955	4090	4090	4090	4090	0
239	20231124	143900	169843955	4090	4090	4090	4090	0
240	20231124	143800	169843955	4090	4090	4090	4090	0
241	20231124	143700	169843955	4090	4085	4090	4085	117
242	20231124	143600	169365980	4085	4085	4085	4085	15
243	20231124	143500	169304705	4085	4085	4085	4085	1377
244	20231124	143400	163679660	4085	4085	4085	4085	0
245	20231124	143300	163679660	4085	4085	4085	4085	69
246	20231124	143200	163397795	4085	4085	4085	4085	0
247	20231124	143100	163397795	4085	4085	4085	4085	112
248	20231124	143000	162940275	4100	4100	4100	4100	0
249	20231124	142900	162940275	4100	4100	4100	4100	0
250	20231124	142800	162940275	4100	4100	4100	4100	0
251	20231124	142700	162940275	4100	4100	4100	4100	0
252	20231124	142600	162940275	4100	4100	4100	4100	61
253	20231124	142500	162690175	4100	4100	4100	4100	0
254	20231124	142400	162690175	4100	4100	4100	4100	0
255	20231124	142300	162690175	4100	4100	4100	4100	0
256	20231124	142200	162690175	4100	4100	4100	4100	0
257	20231124	142100	162690175	4100	4100	4100	4100	244
258	20231124	142000	161689775	4085	4085	4085	4085	0
259	20231124	141900	161689775	4085	4085	4085	4085	0
260	20231124	141800	161689775	4085	4085	4085	4085	69
261	20231124	141700	161407910	4085	4085	4085	4085	0
262	20231124	141600	161407910	4085	4085	4085	4085	0
263	20231124	141500	161407910	4085	4085	4085	4085	15
264	20231124	141400	161346635	4100	4100	4100	4100	0
265	20231124	141300	161346635	4100	4085	4100	4085	143
266	20231124	141200	160762330	4085	4085	4085	4085	0
267	20231124	141100	160762330	4085	4085	4085	4085	0
268	20231124	141000	160762330	4085	4085	4085	4085	19
269	20231124	140900	160684715	4090	4090	4090	4090	0
270	20231124	140800	160684715	4090	4090	4090	4090	0
271	20231124	140700	160684715	4090	4090	4090	4090	310
272	20231124	140600	159416815	4105	4105	4105	4105	6
273	20231124	140500	159392185	4085	4085	4085	4085	150
274	20231124	140400	158779435	4085	4085	4085	4085	0
275	20231124	140300	158779435	4085	4090	4090	4085	1369
276	20231124	140200	153180570	4095	4095	4095	4095	0
277	20231124	140100	153180570	4095	4095	4095	4095	3
278	20231124	140000	153168285	4110	4110	4110	4110	0
279	20231124	135900	153168285	4110	4110	4110	4110	0
280	20231124	135800	153168285	4110	4110	4110	4110	0
281	20231124	135700	153168285	4110	4110	4110	4110	0
282	20231124	135600	153168285	4110	4110	4110	4110	11
283	20231124	135500	153123075	4090	4090	4090	4090	15
284	20231124	135400	153061725	4110	4110	4110	4110	0
285	20231124	135300	153061725	4110	4110	4110	4110	0
286	20231124	135200	153061725	4110	4110	4110	4110	0
287	20231124	135100	153061725	4110	4110	4110	4110	1
288	20231124	135000	153057615	4090	4090	4090	4090	0
289	20231124	134900	153057615	4090	4090	4090	4090	0
290	20231124	134800	153057615	4090	4095	4095	4090	862
291	20231124	134700	149528075	4095	4095	4095	4095	0
292	20231124	134600	149528075	4095	4095	4095	4095	0
293	20231124	134500	149528075	4095	4095	4095	4095	122
294	20231124	134400	149028485	4090	4090	4090	4090	0
295	20231124	134300	149028485	4090	4090	4090	4090	0
296	20231124	134200	149028485	4090	4090	4090	4090	0
297	20231124	134100	149028485	4090	4090	4090	4090	0
298	20231124	134000	149028485	4090	4090	4090	4090	0
299	20231124	133900	149028485	4090	4090	4090	4090	0
300	20231124	133800	149028485	4090	4090	4090	4090	76
301	20231124	133700	148717645	4090	4090	4090	4090	0
302	20231124	133600	148717645	4090	4090	4090	4090	25
303	20231124	133500	148615395	4090	4090	4090	4090	16
304	20231124	133400	148549955	4090	4090	4090	4090	0
305	20231124	133300	148549955	4090	4090	4090	4090	70
306	20231124	133200	148263655	4090	4090	4090	4090	0
307	20231124	133100	148263655	4090	4090	4090	4090	0
308	20231124	133000	148263655	4090	4090	4090	4090	0
309	20231124	132900	148263655	4090	4090	4090	4090	0
310	20231124	132800	148263655	4090	4090	4090	4090	0
311	20231124	132700	148263655	4090	4090	4090	4090	0
312	20231124	132600	148263655	4090	4090	4090	4090	0
313	20231124	132500	148263655	4090	4090	4090	4090	0
314	20231124	132400	148263655	4090	4090	4090	4090	181
315	20231124	132300	147523365	4110	4110	4110	4110	0
316	20231124	132200	147523365	4110	4110	4110	4110	2
317	20231124	132100	147515145	4110	4110	4110	4110	4
318	20231124	132000	147498705	4090	4090	4090	4090	0
319	20231124	131900	147498705	4090	4090	4090	4090	0
320	20231124	131800	147498705	4090	4115	4115	4090	71
321	20231124	131700	147208290	4095	4095	4095	4095	115
322	20231124	131600	146737365	4095	4095	4095	4095	123
323	20231124	131500	146233680	4090	4090	4090	4090	16
324	20231124	131400	146168240	4115	4115	4115	4115	2
325	20231124	131300	146160010	4115	4115	4115	4115	1
326	20231124	131200	146155895	4115	4115	4115	4115	0
327	20231124	131100	146155895	4115	4115	4115	4115	100
328	20231124	131000	145744395	4115	4115	4115	4115	4
329	20231124	130900	145727935	4090	4090	4090	4090	0
330	20231124	130800	145727935	4090	4085	4090	4085	1916
331	20231124	130700	137891750	4085	4085	4085	4085	0
332	20231124	130600	137891750	4085	4085	4085	4085	0
333	20231124	130500	137891750	4085	4085	4085	4085	0
334	20231124	130400	137891750	4085	4085	4085	4085	211
335	20231124	130300	137029815	4085	4090	4090	4085	1206
336	20231124	130200	132097625	4115	4115	4115	4115	0
337	20231124	130100	132097625	4115	4115	4115	4115	0
338	20231124	130000	132097625	4115	4115	4115	4115	0
339	20231124	125900	132097625	4115	4115	4115	4115	0
340	20231124	125800	132097625	4115	4115	4115	4115	0
341	20231124	125700	132097625	4115	4115	4115	4115	0
342	20231124	125600	132097625	4115	4115	4115	4115	9
343	20231124	125500	132060590	4090	4090	4090	4090	16
344	20231124	125400	131995150	4115	4115	4115	4115	18
345	20231124	125300	131921080	4090	4090	4090	4090	0
346	20231124	125200	131921080	4090	4090	4090	4090	0
347	20231124	125100	131921080	4090	4090	4090	4090	0
348	20231124	125000	131921080	4090	4090	4090	4090	20
349	20231124	124900	131839280	4090	4090	4090	4090	0
350	20231124	124800	131839280	4090	4110	4110	4090	84
351	20231124	124700	131495210	4110	4110	4110	4110	14
352	20231124	124600	131437670	4110	4110	4110	4110	16
353	20231124	124500	131371910	4110	4110	4110	4110	301
354	20231124	124400	130134800	4110	4110	4110	4110	0
355	20231124	124300	130134800	4110	4110	4110	4110	0
356	20231124	124200	130134800	4110	4105	4110	4105	2
357	20231124	124100	130126585	4085	4085	4085	4085	0
358	20231124	124000	130126585	4085	4085	4085	4085	0
359	20231124	123900	130126585	4085	4085	4085	4085	0
360	20231124	123800	130126585	4085	4085	4085	4085	0
361	20231124	123700	130126585	4085	4085	4085	4085	0
362	20231124	123600	130126585	4085	4085	4085	4085	0
363	20231124	123500	130126585	4085	4090	4090	4085	16
364	20231124	123400	130061215	4120	4115	4120	4115	20
365	20231124	123300	129978885	4085	4095	4120	4085	1370
366	20231124	123200	124359310	4095	4095	4095	4095	0
367	20231124	123100	124359310	4095	4095	4095	4095	0
368	20231124	123000	124359310	4095	4095	4095	4095	0
369	20231124	122900	124359310	4095	4095	4095	4095	0
370	20231124	122800	124359310	4095	4095	4095	4095	0
371	20231124	122700	124359310	4095	4095	4095	4095	0
372	20231124	122600	124359310	4095	4095	4095	4095	4
373	20231124	122500	124342930	4095	4095	4095	4095	2
374	20231124	122400	124334740	4085	4085	4085	4085	0
375	20231124	122300	124334740	4085	4085	4085	4085	0
376	20231124	122200	124334740	4085	4085	4085	4085	0
377	20231124	122100	124334740	4085	4085	4085	4085	0
378	20231124	122000	124334740	4085	4085	4085	4085	0
379	20231124	121900	124334740	4085	4085	4085	4085	782
380	20231124	121800	121140270	4080	4080	4080	4080	70
381	20231124	121700	120854670	4085	4090	4090	4085	1395
382	20231124	121600	115156075	4090	4090	4090	4090	0
383	20231124	121500	115156075	4090	4090	4090	4090	16
384	20231124	121400	115090635	4085	4085	4085	4085	0
385	20231124	121300	115090635	4085	4095	4095	4085	2778
386	20231124	121200	103735770	4095	4095	4095	4095	0
387	20231124	121100	103735770	4095	4095	4095	4095	390
388	20231124	121000	102138720	4100	4105	4105	4100	248
389	20231124	120900	101121680	4100	4100	4100	4100	0
390	20231124	120800	101121680	4100	4100	4100	4100	0
391	20231124	120700	101121680	4100	4100	4100	4100	1
392	20231124	120600	101117580	4100	4100	4100	4100	0
393	20231124	120500	101117580	4100	4100	4100	4100	0
394	20231124	120400	101117580	4100	4100	4100	4100	1500
395	20231124	120300	94967580	4100	4100	4100	4100	70
396	20231124	120200	94680580	4125	4125	4125	4125	0
397	20231124	120100	94680580	4125	4125	4125	4125	2
398	20231124	120000	94672330	4125	4125	4125	4125	0
399	20231124	115900	94672330	4125	4125	4125	4125	0
400	20231124	115800	94672330	4125	4125	4125	4125	0
401	20231124	115700	94672330	4125	4125	4125	4125	0
402	20231124	115600	94672330	4125	4125	4125	4125	0
403	20231124	115500	94672330	4125	4100	4125	4100	516
404	20231124	115400	92550750	4110	4110	4110	4110	0
405	20231124	115300	92550750	4110	4110	4110	4110	0
406	20231124	115200	92550750	4110	4110	4110	4110	2
407	20231124	115100	92542530	4100	4100	4100	4100	0
408	20231124	115000	92542530	4100	4100	4100	4100	0
409	20231124	114900	92542530	4100	4100	4100	4100	0
410	20231124	114800	92542530	4100	4105	4105	4100	70
411	20231124	114700	92255510	4105	4105	4105	4105	8
412	20231124	114600	92222670	4100	4100	4100	4100	0
413	20231124	114500	92222670	4100	4100	4100	4100	0
414	20231124	114400	92222670	4100	4100	4100	4100	0
415	20231124	114300	92222670	4100	4100	4100	4100	0
416	20231124	114200	92222670	4100	4100	4100	4100	0
417	20231124	114100	92222670	4100	4100	4100	4100	39
418	20231124	114000	92062770	4100	4100	4100	4100	0
419	20231124	113900	92062770	4100	4100	4100	4100	0
420	20231124	113800	92062770	4100	4100	4100	4100	0
421	20231124	113700	92062770	4100	4100	4100	4100	0
422	20231124	113600	92062770	4100	4100	4100	4100	0
423	20231124	113500	92062770	4100	4100	4100	4100	16
424	20231124	113400	91997170	4100	4100	4100	4100	60
425	20231124	113300	91751170	4100	4100	4100	4100	70
426	20231124	113200	91464170	4100	4100	4100	4100	0
427	20231124	113100	91464170	4100	4100	4100	4100	0
428	20231124	113000	91464170	4100	4100	4100	4100	20
429	20231124	112900	91382170	4105	4105	4105	4105	0
430	20231124	112800	91382170	4105	4105	4105	4105	0
431	20231124	112700	91382170	4105	4105	4105	4105	0
432	20231124	112600	91382170	4105	4105	4105	4105	0
433	20231124	112500	91382170	4105	4105	4105	4105	71
434	20231124	112400	91090715	4110	4110	4110	4110	0
435	20231124	112300	91090715	4110	4110	4110	4110	0
436	20231124	112200	91090715	4110	4110	4110	4110	1
437	20231124	112100	91086605	4100	4100	4100	4100	0
438	20231124	112000	91086605	4100	4100	4100	4100	0
439	20231124	111900	91086605	4100	4100	4100	4100	0
440	20231124	111800	91086605	4100	4100	4100	4100	70
441	20231124	111700	90799605	4110	4110	4110	4110	0
442	20231124	111600	90799605	4110	4110	4110	4110	1
443	20231124	111500	90795495	4095	4095	4095	4095	16
444	20231124	111400	90729975	4095	4095	4095	4095	0
445	20231124	111300	90729975	4095	4095	4095	4095	12
446	20231124	111200	90680835	4090	4090	4090	4090	0
447	20231124	111100	90680835	4090	4090	4090	4090	0
448	20231124	111000	90680835	4090	4090	4090	4090	0
449	20231124	110900	90680835	4090	4090	4090	4090	0
450	20231124	110800	90680835	4090	4090	4090	4090	0
451	20231124	110700	90680835	4090	4090	4090	4090	0
452	20231124	110600	90680835	4090	4090	4090	4090	0
453	20231124	110500	90680835	4090	4090	4090	4090	0
454	20231124	110400	90680835	4090	4090	4090	4090	0
455	20231124	110300	90680835	4090	4100	4100	4090	70
456	20231124	110200	90394190	4090	4090	4090	4090	0
457	20231124	110100	90394190	4090	4090	4090	4090	0
458	20231124	110000	90394190	4090	4090	4090	4090	0
459	20231124	105900	90394190	4090	4090	4090	4090	0
460	20231124	105800	90394190	4090	4095	4110	4090	1764
461	20231124	105700	83176465	4095	4095	4095	4095	835
462	20231124	105600	79757140	4095	4095	4095	4095	0
463	20231124	105500	79757140	4095	4095	4095	4095	16
464	20231124	105400	79691620	4115	4100	4115	4095	599
465	20231124	105300	77236565	4100	4100	4100	4100	0
466	20231124	105200	77236565	4100	4100	4100	4100	0
467	20231124	105100	77236565	4100	4100	4100	4100	0
468	20231124	105000	77236565	4100	4100	4100	4100	0
469	20231124	104900	77236565	4100	4100	4100	4100	0
470	20231124	104800	77236565	4100	4100	4100	4100	70
471	20231124	104700	76949565	4130	4130	4130	4130	0
472	20231124	104600	76949565	4130	4130	4130	4130	0
473	20231124	104500	76949565	4130	4130	4130	4130	1
474	20231124	104400	76945435	4100	4100	4100	4100	0
475	20231124	104300	76945435	4100	4100	4100	4100	0
476	20231124	104200	76945435	4100	4100	4100	4100	0
477	20231124	104100	76945435	4100	4105	4105	4100	1256
478	20231124	104000	71791030	4130	4130	4130	4130	0
479	20231124	103900	71791030	4130	4130	4130	4130	0
480	20231124	103800	71791030	4130	4130	4130	4130	0
481	20231124	103700	71791030	4130	4125	4130	4125	3
482	20231124	103600	71778650	4130	4105	4130	4105	24
483	20231124	103500	71680010	4125	4105	4125	4105	166
484	20231124	103400	70995930	4105	4105	4105	4105	0
485	20231124	103300	70995930	4105	4105	4105	4105	70
486	20231124	103200	70708580	4105	4105	4105	4105	0
487	20231124	103100	70708580	4105	4105	4105	4105	1
488	20231124	103000	70704475	4105	4105	4105	4105	0
489	20231124	102900	70704475	4105	4105	4105	4105	0
490	20231124	102800	70704475	4105	4105	4105	4105	0
491	20231124	102700	70704475	4105	4105	4105	4105	0
492	20231124	102600	70704475	4105	4105	4105	4105	0
493	20231124	102500	70704475	4105	4105	4105	4105	0
494	20231124	102400	70704475	4105	4105	4105	4105	0
495	20231124	102300	70704475	4105	4105	4105	4105	0
496	20231124	102200	70704475	4105	4105	4105	4105	0
497	20231124	102100	70704475	4105	4105	4105	4105	474
498	20231124	102000	68758705	4100	4100	4100	4100	0
499	20231124	101900	68758705	4100	4100	4100	4100	0
500	20231124	101800	68758705	4100	4100	4100	4100	70
501	20231124	101700	68471705	4120	4120	4120	4120	0
502	20231124	101600	68471705	4120	4120	4120	4120	76
503	20231124	101500	68158585	4100	4100	4100	4100	16
504	20231124	101400	68092985	4105	4105	4105	4105	0
505	20231124	101300	68092985	4105	4105	4105	4105	0
506	20231124	101200	68092985	4105	4105	4105	4105	262
507	20231124	101100	67017475	4105	4105	4105	4105	402
508	20231124	101000	65367265	4105	4095	4105	4095	118
509	20231124	100900	64883560	4100	4100	4100	4100	0
510	20231124	100800	64883560	4100	4105	4105	4100	876
511	20231124	100700	61291840	4105	4105	4105	4105	0
512	20231124	100600	61291840	4105	4105	4105	4105	2
513	20231124	100500	61283630	4105	4105	4105	4105	50
514	20231124	100400	61078380	4105	4105	4105	4105	3
515	20231124	100300	61066065	4100	4105	4105	4100	71
516	20231124	100200	60774960	4105	4105	4105	4105	0
517	20231124	100100	60774960	4105	4105	4105	4105	0
518	20231124	100000	60774960	4105	4105	4105	4105	0
519	20231124	095900	60774960	4105	4105	4105	4105	72
520	20231124	095800	60479400	4105	4105	4105	4105	0
521	20231124	095700	60479400	4105	4105	4105	4105	0
522	20231124	095600	60479400	4105	4105	4105	4105	0
523	20231124	095500	60479400	4105	4105	4105	4105	16
524	20231124	095400	60413720	4120	4120	4120	4120	0
525	20231124	095300	60413720	4120	4120	4120	4120	0
526	20231124	095200	60413720	4120	4100	4120	4100	6
527	20231124	095100	60389100	4100	4100	4100	4100	0
528	20231124	095000	60389100	4100	4100	4100	4100	786
529	20231124	094900	57166500	4100	4100	4100	4100	2
530	20231124	094800	57158300	4125	4125	4125	4125	0
531	20231124	094700	57158300	4125	4115	4125	4115	108
532	20231124	094600	56713870	4110	4110	4110	4110	12
533	20231124	094500	56664550	4115	4115	4115	4115	74
534	20231124	094400	56360040	4100	4100	4100	4100	0
535	20231124	094300	56360040	4100	4100	4100	4100	1
536	20231124	094200	56355940	4095	4100	4100	4095	1438
537	20231124	094100	50464830	4100	4100	4100	4100	5
538	20231124	094000	50444330	4095	4105	4105	4095	1365
539	20231124	093900	44846470	4105	4105	4105	4105	0
540	20231124	093800	44846470	4105	4105	4105	4105	0
541	20231124	093700	44846470	4105	4105	4105	4105	1500
542	20231124	093600	38688970	4135	4135	4135	4135	10
543	20231124	093500	38647620	4105	4110	4110	4105	16
544	20231124	093400	38581930	4140	4130	4140	4130	7
545	20231124	093300	38552980	4100	4135	4135	4100	3509
546	20231124	093200	24153340	4145	4145	4145	4145	1
547	20231124	093100	24149195	4145	4145	4145	4140	15
548	20231124	093000	24087025	4140	4125	4140	4125	11
549	20231124	092900	24041550	4110	4110	4110	4110	4
550	20231124	092800	24025110	4120	4120	4120	4120	0
551	20231124	092700	24025110	4120	4120	4120	4120	236
552	20231124	092600	23052790	4120	4120	4120	4120	0
553	20231124	092500	23052790	4120	4120	4120	4120	0
554	20231124	092400	23052790	4120	4120	4120	4120	1
555	20231124	092300	23048670	4110	4110	4110	4110	27
556	20231124	092200	22937700	4105	4105	4105	4105	0
557	20231124	092100	22937700	4105	4120	4125	4105	501
558	20231124	092000	20877720	4120	4115	4120	4110	1327
559	20231124	091900	15421875	4120	4120	4120	4120	11
560	20231124	091800	15376555	4115	4110	4115	4110	514
561	20231124	091700	13263945	4105	4105	4105	4105	0
562	20231124	091600	13263945	4105	4105	4105	4105	1
563	20231124	091500	13259840	4105	4105	4105	4105	16
564	20231124	091400	13194160	4105	4110	4110	4105	250
565	20231124	091300	12166805	4120	4120	4120	4120	0
566	20231124	091200	12166805	4120	4115	4120	4115	141
567	20231124	091100	11585960	4120	4120	4120	4120	0
568	20231124	091000	11585960	4120	4130	4130	4120	1176
569	20231124	090900	6740665	4130	4120	4130	4120	137
570	20231124	090800	6175675	4125	4135	4135	4125	523
571	20231124	090700	4015655	4160	4150	4165	4135	272
572	20231124	090600	2889485	4170	4170	4170	4170	3
573	20231124	090500	2876975	4160	4160	4160	4160	0
574	20231124	090400	2876975	4160	4160	4160	4160	57
575	20231124	090300	2639855	4165	4160	4170	4150	133
576	20231124	090200	2086125	4165	4180	4200	4165	250
577	20231124	090100	1042560	4185	4185	4185	4185	2
578	20231124	090000	1034190	4195	4205	4205	4190	246