KissMeData/025620/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	190800	17439550	5820	5820	5820	5820	300
3	20231124	190700	17439550	5820	5820	5820	5820	0
4	20231124	190600	17439550	5820	5820	5820	5820	0
5	20231124	190500	17439550	5820	5820	5820	5820	0
6	20231124	190400	17439550	5820	5820	5820	5820	0
7	20231124	190300	17439550	5820	5820	5820	5820	0
8	20231124	190200	17439550	5820	5820	5820	5820	0
9	20231124	190100	17439550	5820	5820	5820	5820	0
10	20231124	190000	17439550	5820	5820	5820	5820	0
11	20231124	185900	17439550	5820	5820	5820	5820	0
12	20231124	185800	17439550	5820	5820	5820	5820	0
13	20231124	185700	17439550	5820	5820	5820	5820	0
14	20231124	185600	17439550	5820	5820	5820	5820	0
15	20231124	185500	17439550	5820	5820	5820	5820	0
16	20231124	185400	17439550	5820	5820	5820	5820	0
17	20231124	185300	17439550	5820	5820	5820	5820	0
18	20231124	185200	17439550	5820	5820	5820	5820	0
19	20231124	185100	17439550	5820	5820	5820	5820	0
20	20231124	185000	17439550	5820	5820	5820	5820	0
21	20231124	184900	17439550	5820	5820	5820	5820	0
22	20231124	184800	17439550	5820	5820	5820	5820	0
23	20231124	184700	17439550	5820	5820	5820	5820	0
24	20231124	184600	17439550	5820	5820	5820	5820	0
25	20231124	184500	17439550	5820	5820	5820	5820	0
26	20231124	184400	17439550	5820	5820	5820	5820	0
27	20231124	184300	17439550	5820	5820	5820	5820	0
28	20231124	184200	17439550	5820	5820	5820	5820	0
29	20231124	184100	17439550	5820	5820	5820	5820	0
30	20231124	184000	17439550	5820	5820	5820	5820	0
31	20231124	183900	17439550	5820	5820	5820	5820	0
32	20231124	183800	17439550	5820	5820	5820	5820	300
33	20231124	183700	17439550	5820	5820	5820	5820	0
34	20231124	183600	17439550	5820	5820	5820	5820	0
35	20231124	183500	17439550	5820	5820	5820	5820	0
36	20231124	183400	17439550	5820	5820	5820	5820	0
37	20231124	183300	17439550	5820	5820	5820	5820	0
38	20231124	183200	17439550	5820	5820	5820	5820	0
39	20231124	183100	17439550	5820	5820	5820	5820	0
40	20231124	183000	17439550	5820	5820	5820	5820	0
41	20231124	182900	17439550	5820	5820	5820	5820	0
42	20231124	182800	17439550	5820	5820	5820	5820	0
43	20231124	182700	17439550	5820	5820	5820	5820	0
44	20231124	182600	17439550	5820	5820	5820	5820	0
45	20231124	182500	17439550	5820	5820	5820	5820	0
46	20231124	182400	17439550	5820	5820	5820	5820	0
47	20231124	182300	17439550	5820	5820	5820	5820	0
48	20231124	182200	17439550	5820	5820	5820	5820	0
49	20231124	182100	17439550	5820	5820	5820	5820	0
50	20231124	182000	17439550	5820	5820	5820	5820	0
51	20231124	181900	17439550	5820	5820	5820	5820	0
52	20231124	181800	17439550	5820	5820	5820	5820	0
53	20231124	181700	17439550	5820	5820	5820	5820	0
54	20231124	181600	17439550	5820	5820	5820	5820	0
55	20231124	181500	17439550	5820	5820	5820	5820	0
56	20231124	181400	17439550	5820	5820	5820	5820	0
57	20231124	181300	17439550	5820	5820	5820	5820	0
58	20231124	181200	17439550	5820	5820	5820	5820	0
59	20231124	181100	17439550	5820	5820	5820	5820	0
60	20231124	181000	17439550	5820	5820	5820	5820	0
61	20231124	180900	17439550	5820	5820	5820	5820	0
62	20231124	180800	17439550	5820	5820	5820	5820	300
63	20231124	180700	17439550	5820	5820	5820	5820	0
64	20231124	180600	17439550	5820	5820	5820	5820	0
65	20231124	180500	17439550	5820	5820	5820	5820	0
66	20231124	180400	17439550	5820	5820	5820	5820	0
67	20231124	180300	17439550	5820	5820	5820	5820	0
68	20231124	180200	17439550	5820	5820	5820	5820	0
69	20231124	180100	17439550	5820	5820	5820	5820	0
70	20231124	180000	17439550	5820	5820	5820	5820	0
71	20231124	175900	17439550	5820	5820	5820	5820	0
72	20231124	175800	17439550	5820	5820	5820	5820	0
73	20231124	175700	17439550	5820	5820	5820	5820	0
74	20231124	175600	17439550	5820	5820	5820	5820	0
75	20231124	175500	17439550	5820	5820	5820	5820	0
76	20231124	175400	17439550	5820	5820	5820	5820	0
77	20231124	175300	17439550	5820	5820	5820	5820	0
78	20231124	175200	17439550	5820	5820	5820	5820	0
79	20231124	175100	17439550	5820	5820	5820	5820	0
80	20231124	175000	17439550	5820	5820	5820	5820	0
81	20231124	174900	17439550	5820	5820	5820	5820	0
82	20231124	174800	17439550	5820	5820	5820	5820	0
83	20231124	174700	17439550	5820	5820	5820	5820	0
84	20231124	174600	17439550	5820	5820	5820	5820	0
85	20231124	174500	17439550	5820	5820	5820	5820	0
86	20231124	174400	17439550	5820	5820	5820	5820	0
87	20231124	174300	17439550	5820	5820	5820	5820	0
88	20231124	174200	17439550	5820	5820	5820	5820	0
89	20231124	174100	17439550	5820	5820	5820	5820	0
90	20231124	174000	17439550	5820	5820	5820	5820	0
91	20231124	173900	17439550	5820	5820	5820	5820	0
92	20231124	173800	17439550	5820	5820	5820	5820	300
93	20231124	173700	17439550	5820	5820	5820	5820	0
94	20231124	173600	17439550	5820	5820	5820	5820	0
95	20231124	173500	17439550	5820	5820	5820	5820	0
96	20231124	173400	17439550	5820	5820	5820	5820	0
97	20231124	173300	17439550	5820	5820	5820	5820	0
98	20231124	173200	17439550	5820	5820	5820	5820	0
99	20231124	173100	17439550	5820	5820	5820	5820	0
100	20231124	173000	17439550	5820	5820	5820	5820	0
101	20231124	172900	17439550	5820	5820	5820	5820	0
102	20231124	172800	17439550	5820	5820	5820	5820	0
103	20231124	172700	17439550	5820	5820	5820	5820	0
104	20231124	172600	17439550	5820	5820	5820	5820	0
105	20231124	172500	17439550	5820	5820	5820	5820	0
106	20231124	172400	17439550	5820	5820	5820	5820	0
107	20231124	172300	17439550	5820	5820	5820	5820	0
108	20231124	172200	17439550	5820	5820	5820	5820	0
109	20231124	172100	17439550	5820	5820	5820	5820	0
110	20231124	172000	17439550	5820	5820	5820	5820	0
111	20231124	171900	17439550	5820	5820	5820	5820	0
112	20231124	171800	17439550	5820	5820	5820	5820	0
113	20231124	171700	17439550	5820	5820	5820	5820	0
114	20231124	171600	17439550	5820	5820	5820	5820	0
115	20231124	171500	17439550	5820	5820	5820	5820	0
116	20231124	171400	17439550	5820	5820	5820	5820	0
117	20231124	171300	17439550	5820	5820	5820	5820	0
118	20231124	171200	17439550	5820	5820	5820	5820	0
119	20231124	171100	17439550	5820	5820	5820	5820	0
120	20231124	171000	17439550	5820	5820	5820	5820	0
121	20231124	170900	17439550	5820	5820	5820	5820	0
122	20231124	170800	17439550	5820	5820	5820	5820	300
123	20231124	170700	17439550	5820	5820	5820	5820	0
124	20231124	170600	17439550	5820	5820	5820	5820	0
125	20231124	170500	17439550	5820	5820	5820	5820	0
126	20231124	170400	17439550	5820	5820	5820	5820	0
127	20231124	170300	17439550	5820	5820	5820	5820	0
128	20231124	170200	17439550	5820	5820	5820	5820	0
129	20231124	170100	17439550	5820	5820	5820	5820	0
130	20231124	170000	17439550	5820	5820	5820	5820	0
131	20231124	165900	17439550	5820	5820	5820	5820	0
132	20231124	165800	17439550	5820	5820	5820	5820	0
133	20231124	165700	17439550	5820	5820	5820	5820	0
134	20231124	165600	17439550	5820	5820	5820	5820	0
135	20231124	165500	17439550	5820	5820	5820	5820	0
136	20231124	165400	17439550	5820	5820	5820	5820	0
137	20231124	165300	17439550	5820	5820	5820	5820	0
138	20231124	165200	17439550	5820	5820	5820	5820	0
139	20231124	165100	17439550	5820	5820	5820	5820	0
140	20231124	165000	17439550	5820	5820	5820	5820	0
141	20231124	164900	17439550	5820	5820	5820	5820	0
142	20231124	164800	17439550	5820	5820	5820	5820	0
143	20231124	164700	17439550	5820	5820	5820	5820	0
144	20231124	164600	17439550	5820	5820	5820	5820	0
145	20231124	164500	17439550	5820	5820	5820	5820	0
146	20231124	164400	17439550	5820	5820	5820	5820	0
147	20231124	164300	17439550	5820	5820	5820	5820	0
148	20231124	164200	17439550	5820	5820	5820	5820	0
149	20231124	164100	17439550	5820	5820	5820	5820	0
150	20231124	164000	17439550	5820	5820	5820	5820	0
151	20231124	163900	17439550	5820	5820	5820	5820	0
152	20231124	163800	17439550	5820	5820	5820	5820	300
153	20231124	163700	17439550	5820	5820	5820	5820	0
154	20231124	163600	17439550	5820	5820	5820	5820	0
155	20231124	163500	17439550	5820	5820	5820	5820	0
156	20231124	163400	17439550	5820	5820	5820	5820	0
157	20231124	163300	17439550	5820	5820	5820	5820	0
158	20231124	163200	17439550	5820	5820	5820	5820	0
159	20231124	163100	17439550	5820	5820	5820	5820	0
160	20231124	163000	17439550	5820	5820	5820	5820	0
161	20231124	162900	17439550	5820	5820	5820	5820	0
162	20231124	162800	17439550	5820	5820	5820	5820	0
163	20231124	162700	17439550	5820	5820	5820	5820	0
164	20231124	162600	17439550	5820	5820	5820	5820	0
165	20231124	162500	17439550	5820	5820	5820	5820	0
166	20231124	162400	17439550	5820	5820	5820	5820	0
167	20231124	162300	17439550	5820	5820	5820	5820	0
168	20231124	162200	17439550	5820	5820	5820	5820	0
169	20231124	162100	17439550	5820	5820	5820	5820	0
170	20231124	162000	17439550	5820	5820	5820	5820	0
171	20231124	161900	17439550	5820	5820	5820	5820	0
172	20231124	161800	17439550	5820	5820	5820	5820	0
173	20231124	161700	17439550	5820	5820	5820	5820	0
174	20231124	161600	17439550	5820	5820	5820	5820	0
175	20231124	161500	17439550	5820	5820	5820	5820	0
176	20231124	161400	17439550	5820	5820	5820	5820	0
177	20231124	161300	17439550	5820	5820	5820	5820	0
178	20231124	161200	17439550	5820	5820	5820	5820	0
179	20231124	161100	17439550	5820	5820	5820	5820	0
180	20231124	161000	17439550	5820	5820	5820	5820	0
181	20231124	160900	17439550	5820	5820	5820	5820	0
182	20231124	160800	17439550	5820	5820	5820	5820	300
183	20231124	160700	17439550	5820	5820	5820	5820	0
184	20231124	160600	17439550	5820	5820	5820	5820	0
185	20231124	160500	17439550	5820	5820	5820	5820	0
186	20231124	160400	17439550	5820	5820	5820	5820	0
187	20231124	160300	17439550	5820	5820	5820	5820	0
188	20231124	160200	17439550	5820	5820	5820	5820	0
189	20231124	160100	17439550	5820	5820	5820	5820	0
190	20231124	160000	17439550	5820	5820	5820	5820	0
191	20231124	155900	17439550	5820	5820	5820	5820	0
192	20231124	155800	17439550	5820	5820	5820	5820	0
193	20231124	155700	17439550	5820	5820	5820	5820	0
194	20231124	155600	17439550	5820	5820	5820	5820	0
195	20231124	155500	17439550	5820	5820	5820	5820	0
196	20231124	155400	17439550	5820	5820	5820	5820	0
197	20231124	155300	17439550	5820	5820	5820	5820	0
198	20231124	155200	17439550	5820	5820	5820	5820	0
199	20231124	155100	17439550	5820	5820	5820	5820	0
200	20231124	155000	17439550	5820	5820	5820	5820	0
201	20231124	154900	17439550	5820	5820	5820	5820	0
202	20231124	154800	17439550	5820	5820	5820	5820	0
203	20231124	154700	17439550	5820	5820	5820	5820	0
204	20231124	154600	17439550	5820	5820	5820	5820	0
205	20231124	154500	17439550	5820	5820	5820	5820	0
206	20231124	154400	17439550	5820	5820	5820	5820	0
207	20231124	154300	17439550	5820	5820	5820	5820	0
208	20231124	154200	17439550	5820	5820	5820	5820	0
209	20231124	154100	17439550	5820	5820	5820	5820	0
210	20231124	154000	17439550	5820	5820	5820	5820	0
211	20231124	153900	17439550	5820	5820	5820	5820	0
212	20231124	153800	17439550	5820	5820	5820	5820	300
213	20231124	153700	17439550	5820	5820	5820	5820	0
214	20231124	153600	17439550	5820	5820	5820	5820	0
215	20231124	153500	17439550	5820	5820	5820	5820	0
216	20231124	153400	17439550	5820	5820	5820	5820	0
217	20231124	153300	17439550	5820	5820	5820	5820	0
218	20231124	153200	17439550	5820	5820	5820	5820	0
219	20231124	153100	17439550	5820	5820	5820	5820	0
220	20231124	153000	17439550	5820	5820	5820	5820	300
221	20231124	152900	15693550	5880	5880	5880	5880	0
222	20231124	152800	15693550	5880	5880	5880	5880	0
223	20231124	152700	15693550	5880	5880	5880	5880	0
224	20231124	152600	15693550	5880	5880	5880	5880	0
225	20231124	152500	15693550	5880	5880	5880	5880	0
226	20231124	152400	15693550	5880	5880	5880	5880	0
227	20231124	152300	15693550	5880	5880	5880	5880	0
228	20231124	152200	15693550	5880	5880	5880	5880	0
229	20231124	152100	15693550	5880	5880	5880	5880	0
230	20231124	152000	15693550	5880	5880	5880	5880	0
231	20231124	151900	15693550	5880	5880	5880	5880	0
232	20231124	151800	15693550	5880	5880	5880	5880	0
233	20231124	151700	15693550	5880	5880	5880	5880	0
234	20231124	151600	15693550	5880	5880	5880	5880	0
235	20231124	151500	15693550	5880	5880	5880	5880	1
236	20231124	151400	15687670	5880	5880	5880	5880	0
237	20231124	151300	15687670	5880	5880	5880	5880	0
238	20231124	151200	15687670	5880	5880	5880	5880	0
239	20231124	151100	15687670	5880	5880	5880	5880	0
240	20231124	151000	15687670	5880	5880	5880	5880	0
241	20231124	150900	15687670	5880	5880	5880	5880	0
242	20231124	150800	15687670	5880	5880	5880	5880	0
243	20231124	150700	15687670	5880	5880	5880	5880	2
244	20231124	150600	15675910	5830	5830	5830	5830	1
245	20231124	150500	15670080	5830	5830	5830	5830	1
246	20231124	150400	15664250	5870	5870	5870	5870	112
247	20231124	150300	15006810	5840	5840	5840	5840	0
248	20231124	150200	15006810	5840	5840	5840	5840	0
249	20231124	150100	15006810	5840	5840	5840	5840	3
250	20231124	150000	14989290	5870	5870	5870	5870	0
251	20231124	145900	14989290	5870	5870	5870	5870	2
252	20231124	145800	14977550	5870	5870	5870	5870	0
253	20231124	145700	14977550	5870	5870	5870	5870	0
254	20231124	145600	14977550	5870	5870	5870	5870	0
255	20231124	145500	14977550	5870	5870	5870	5870	100
256	20231124	145400	14390550	5840	5840	5840	5840	0
257	20231124	145300	14390550	5840	5840	5840	5840	0
258	20231124	145200	14390550	5840	5840	5840	5840	0
259	20231124	145100	14390550	5840	5840	5840	5840	56
260	20231124	145000	14063510	5830	5830	5830	5830	0
261	20231124	144900	14063510	5830	5830	5830	5830	0
262	20231124	144800	14063510	5830	5830	5830	5830	0
263	20231124	144700	14063510	5830	5830	5830	5830	0
264	20231124	144600	14063510	5830	5830	5830	5830	0
265	20231124	144500	14063510	5830	5830	5830	5830	0
266	20231124	144400	14063510	5830	5830	5830	5830	0
267	20231124	144300	14063510	5830	5830	5830	5830	0
268	20231124	144200	14063510	5830	5830	5830	5830	0
269	20231124	144100	14063510	5830	5830	5830	5830	0
270	20231124	144000	14063510	5830	5830	5830	5830	0
271	20231124	143900	14063510	5830	5830	5830	5830	0
272	20231124	143800	14063510	5830	5830	5830	5830	0
273	20231124	143700	14063510	5830	5830	5830	5830	0
274	20231124	143600	14063510	5830	5830	5830	5830	0
275	20231124	143500	14063510	5830	5830	5830	5830	0
276	20231124	143400	14063510	5830	5830	5830	5830	0
277	20231124	143300	14063510	5830	5830	5830	5830	0
278	20231124	143200	14063510	5830	5830	5830	5830	0
279	20231124	143100	14063510	5830	5830	5830	5830	0
280	20231124	143000	14063510	5830	5830	5830	5830	0
281	20231124	142900	14063510	5830	5830	5830	5830	0
282	20231124	142800	14063510	5830	5830	5830	5830	0
283	20231124	142700	14063510	5830	5830	5830	5830	0
284	20231124	142600	14063510	5830	5830	5830	5830	0
285	20231124	142500	14063510	5830	5830	5830	5830	0
286	20231124	142400	14063510	5830	5830	5830	5830	0
287	20231124	142300	14063510	5830	5830	5830	5830	0
288	20231124	142200	14063510	5830	5830	5830	5830	0
289	20231124	142100	14063510	5830	5830	5830	5830	0
290	20231124	142000	14063510	5830	5830	5830	5830	0
291	20231124	141900	14063510	5830	5830	5830	5830	0
292	20231124	141800	14063510	5830	5830	5830	5830	0
293	20231124	141700	14063510	5830	5830	5830	5830	0
294	20231124	141600	14063510	5830	5830	5830	5830	0
295	20231124	141500	14063510	5830	5830	5830	5830	0
296	20231124	141400	14063510	5830	5830	5830	5830	0
297	20231124	141300	14063510	5830	5830	5830	5830	2
298	20231124	141200	14051850	5830	5830	5830	5830	2
299	20231124	141100	14040190	5830	5830	5830	5830	0
300	20231124	141000	14040190	5830	5830	5830	5830	0
301	20231124	140900	14040190	5830	5830	5830	5830	3
302	20231124	140800	14022700	5830	5830	5830	5830	0
303	20231124	140700	14022700	5830	5830	5830	5830	0
304	20231124	140600	14022700	5830	5830	5830	5830	2
305	20231124	140500	14011040	5830	5830	5830	5830	0
306	20231124	140400	14011040	5830	5830	5830	5830	0
307	20231124	140300	14011040	5830	5830	5830	5830	0
308	20231124	140200	14011040	5830	5830	5830	5830	1
309	20231124	140100	14005210	5830	5830	5830	5830	0
310	20231124	140000	14005210	5830	5830	5830	5830	0
311	20231124	135900	14005210	5830	5830	5830	5830	0
312	20231124	135800	14005210	5830	5830	5830	5830	0
313	20231124	135700	14005210	5830	5830	5830	5830	0
314	20231124	135600	14005210	5830	5830	5830	5830	84
315	20231124	135500	13515490	5830	5830	5830	5830	0
316	20231124	135400	13515490	5830	5830	5830	5830	0
317	20231124	135300	13515490	5830	5830	5830	5830	0
318	20231124	135200	13515490	5830	5830	5830	5830	0
319	20231124	135100	13515490	5830	5830	5830	5830	0
320	20231124	135000	13515490	5830	5830	5830	5830	0
321	20231124	134900	13515490	5830	5830	5830	5830	0
322	20231124	134800	13515490	5830	5830	5830	5830	0
323	20231124	134700	13515490	5830	5830	5830	5830	20
324	20231124	134600	13398890	5840	5840	5840	5840	0
325	20231124	134500	13398890	5840	5840	5840	5840	8
326	20231124	134400	13352170	5840	5840	5840	5840	0
327	20231124	134300	13352170	5840	5840	5840	5840	0
328	20231124	134200	13352170	5840	5840	5840	5840	0
329	20231124	134100	13352170	5840	5840	5840	5840	0
330	20231124	134000	13352170	5840	5840	5840	5840	0
331	20231124	133900	13352170	5840	5840	5840	5840	0
332	20231124	133800	13352170	5840	5840	5840	5840	0
333	20231124	133700	13352170	5840	5840	5840	5840	0
334	20231124	133600	13352170	5840	5840	5840	5840	0
335	20231124	133500	13352170	5840	5840	5840	5840	0
336	20231124	133400	13352170	5840	5840	5840	5840	0
337	20231124	133300	13352170	5840	5840	5840	5840	0
338	20231124	133200	13352170	5840	5840	5840	5840	100
339	20231124	133100	12768170	5830	5830	5830	5830	10
340	20231124	133000	12709870	5840	5840	5840	5840	0
341	20231124	132900	12709870	5840	5840	5840	5840	0
342	20231124	132800	12709870	5840	5840	5840	5840	0
343	20231124	132700	12709870	5840	5840	5840	5840	0
344	20231124	132600	12709870	5840	5840	5840	5840	0
345	20231124	132500	12709870	5840	5840	5840	5840	0
346	20231124	132400	12709870	5840	5840	5840	5840	0
347	20231124	132300	12709870	5840	5840	5840	5840	0
348	20231124	132200	12709870	5840	5840	5840	5840	4
349	20231124	132100	12686510	5840	5840	5840	5840	0
350	20231124	132000	12686510	5840	5840	5840	5840	0
351	20231124	131900	12686510	5840	5840	5840	5840	0
352	20231124	131800	12686510	5840	5840	5840	5840	0
353	20231124	131700	12686510	5840	5840	5840	5840	0
354	20231124	131600	12686510	5840	5840	5840	5840	0
355	20231124	131500	12686510	5840	5840	5840	5840	0
356	20231124	131400	12686510	5840	5840	5840	5840	0
357	20231124	131300	12686510	5840	5840	5840	5840	0
358	20231124	131200	12686510	5840	5840	5840	5840	0
359	20231124	131100	12686510	5840	5840	5840	5840	0
360	20231124	131000	12686510	5840	5840	5840	5840	0
361	20231124	130900	12686510	5840	5840	5840	5840	0
362	20231124	130800	12686510	5840	5840	5840	5840	0
363	20231124	130700	12686510	5840	5840	5840	5840	0
364	20231124	130600	12686510	5840	5840	5840	5840	3
365	20231124	130500	12668990	5830	5830	5830	5830	0
366	20231124	130400	12668990	5830	5830	5830	5830	0
367	20231124	130300	12668990	5830	5830	5830	5830	0
368	20231124	130200	12668990	5830	5830	5830	5830	0
369	20231124	130100	12668990	5830	5830	5830	5830	0
370	20231124	130000	12668990	5830	5830	5830	5830	0
371	20231124	125900	12668990	5830	5830	5830	5830	0
372	20231124	125800	12668990	5830	5830	5830	5830	0
373	20231124	125700	12668990	5830	5830	5830	5830	1
374	20231124	125600	12663160	5830	5830	5830	5830	0
375	20231124	125500	12663160	5830	5830	5830	5830	0
376	20231124	125400	12663160	5830	5830	5830	5830	0
377	20231124	125300	12663160	5830	5830	5830	5830	0
378	20231124	125200	12663160	5830	5830	5830	5830	0
379	20231124	125100	12663160	5830	5830	5830	5830	0
380	20231124	125000	12663160	5830	5830	5830	5830	0
381	20231124	124900	12663160	5830	5830	5830	5830	0
382	20231124	124800	12663160	5830	5830	5830	5830	0
383	20231124	124700	12663160	5830	5830	5830	5830	0
384	20231124	124600	12663160	5830	5830	5830	5830	30
385	20231124	124500	12488260	5840	5840	5840	5840	0
386	20231124	124400	12488260	5840	5840	5840	5840	0
387	20231124	124300	12488260	5840	5840	5840	5840	0
388	20231124	124200	12488260	5840	5840	5840	5840	0
389	20231124	124100	12488260	5840	5840	5840	5840	0
390	20231124	124000	12488260	5840	5840	5840	5840	0
391	20231124	123900	12488260	5840	5840	5840	5840	0
392	20231124	123800	12488260	5840	5840	5840	5840	0
393	20231124	123700	12488260	5840	5840	5840	5840	0
394	20231124	123600	12488260	5840	5840	5840	5840	0
395	20231124	123500	12488260	5840	5840	5840	5840	31
396	20231124	123400	12307220	5840	5840	5840	5840	0
397	20231124	123300	12307220	5840	5840	5840	5840	0
398	20231124	123200	12307220	5840	5840	5840	5840	1
399	20231124	123100	12301380	5870	5870	5870	5870	0
400	20231124	123000	12301380	5870	5870	5870	5870	0
401	20231124	122900	12301380	5870	5870	5870	5870	0
402	20231124	122800	12301380	5870	5870	5870	5870	0
403	20231124	122700	12301380	5870	5870	5870	5870	0
404	20231124	122600	12301380	5870	5870	5870	5870	0
405	20231124	122500	12301380	5870	5870	5870	5870	0
406	20231124	122400	12301380	5870	5870	5870	5870	0
407	20231124	122300	12301380	5870	5870	5870	5870	4
408	20231124	122200	12277900	5870	5870	5870	5870	1
409	20231124	122100	12272030	5870	5870	5870	5870	0
410	20231124	122000	12272030	5870	5870	5870	5870	0
411	20231124	121900	12272030	5870	5870	5870	5870	0
412	20231124	121800	12272030	5870	5870	5870	5870	0
413	20231124	121700	12272030	5870	5870	5870	5870	0
414	20231124	121600	12272030	5870	5870	5870	5870	0
415	20231124	121500	12272030	5870	5870	5870	5870	0
416	20231124	121400	12272030	5870	5870	5870	5870	1
417	20231124	121300	12266160	5870	5870	5870	5870	0
418	20231124	121200	12266160	5870	5870	5870	5870	0
419	20231124	121100	12266160	5870	5870	5870	5870	0
420	20231124	121000	12266160	5870	5870	5870	5870	0
421	20231124	120900	12266160	5870	5870	5870	5870	0
422	20231124	120800	12266160	5870	5870	5870	5870	0
423	20231124	120700	12266160	5870	5870	5870	5870	0
424	20231124	120600	12266160	5870	5870	5870	5870	0
425	20231124	120500	12266160	5870	5870	5870	5870	0
426	20231124	120400	12266160	5870	5870	5870	5870	0
427	20231124	120300	12266160	5870	5870	5870	5870	0
428	20231124	120200	12266160	5870	5870	5870	5870	0
429	20231124	120100	12266160	5870	5870	5870	5870	0
430	20231124	120000	12266160	5870	5870	5870	5870	8
431	20231124	115900	12219200	5870	5870	5870	5870	0
432	20231124	115800	12219200	5870	5870	5870	5870	5
433	20231124	115700	12189850	5870	5870	5870	5870	0
434	20231124	115600	12189850	5870	5870	5870	5870	0
435	20231124	115500	12189850	5870	5870	5870	5870	0
436	20231124	115400	12189850	5870	5870	5870	5870	0
437	20231124	115300	12189850	5870	5870	5870	5870	0
438	20231124	115200	12189850	5870	5870	5870	5870	0
439	20231124	115100	12189850	5870	5870	5870	5870	0
440	20231124	115000	12189850	5870	5870	5870	5870	0
441	20231124	114900	12189850	5870	5870	5870	5870	0
442	20231124	114800	12189850	5870	5870	5870	5870	0
443	20231124	114700	12189850	5870	5870	5870	5870	0
444	20231124	114600	12189850	5870	5870	5870	5870	0
445	20231124	114500	12189850	5870	5870	5870	5870	0
446	20231124	114400	12189850	5870	5870	5870	5870	0
447	20231124	114300	12189850	5870	5870	5870	5870	0
448	20231124	114200	12189850	5870	5870	5870	5870	0
449	20231124	114100	12189850	5870	5870	5870	5870	0
450	20231124	114000	12189850	5870	5870	5870	5870	0
451	20231124	113900	12189850	5870	5870	5870	5870	0
452	20231124	113800	12189850	5870	5870	5870	5870	1
453	20231124	113700	12183980	5880	5880	5880	5880	0
454	20231124	113600	12183980	5880	5880	5880	5880	0
455	20231124	113500	12183980	5880	5880	5880	5880	0
456	20231124	113400	12183980	5880	5880	5880	5880	0
457	20231124	113300	12183980	5880	5880	5880	5880	0
458	20231124	113200	12183980	5880	5880	5880	5880	0
459	20231124	113100	12183980	5880	5880	5880	5880	0
460	20231124	113000	12183980	5880	5880	5880	5880	0
461	20231124	112900	12183980	5880	5880	5880	5880	0
462	20231124	112800	12183980	5880	5880	5880	5880	0
463	20231124	112700	12183980	5880	5880	5880	5880	0
464	20231124	112600	12183980	5880	5880	5880	5880	0
465	20231124	112500	12183980	5880	5880	5880	5880	0
466	20231124	112400	12183980	5880	5880	5880	5880	0
467	20231124	112300	12183980	5880	5880	5880	5880	0
468	20231124	112200	12183980	5880	5880	5880	5880	0
469	20231124	112100	12183980	5880	5880	5880	5880	0
470	20231124	112000	12183980	5880	5880	5880	5880	0
471	20231124	111900	12183980	5880	5880	5880	5880	0
472	20231124	111800	12183980	5880	5880	5880	5880	0
473	20231124	111700	12183980	5880	5880	5880	5880	0
474	20231124	111600	12183980	5880	5880	5880	5880	0
475	20231124	111500	12183980	5880	5880	5880	5880	100
476	20231124	111400	11595980	5870	5850	5870	5850	100
477	20231124	111300	11009160	5810	5810	5810	5810	0
478	20231124	111200	11009160	5810	5810	5810	5810	0
479	20231124	111100	11009160	5810	5810	5810	5810	0
480	20231124	111000	11009160	5810	5810	5810	5810	0
481	20231124	110900	11009160	5810	5810	5810	5810	0
482	20231124	110800	11009160	5810	5810	5810	5810	1
483	20231124	110700	11003350	5810	5810	5810	5810	0
484	20231124	110600	11003350	5810	5810	5810	5810	0
485	20231124	110500	11003350	5810	5810	5810	5810	0
486	20231124	110400	11003350	5810	5810	5810	5810	0
487	20231124	110300	11003350	5810	5810	5810	5810	0
488	20231124	110200	11003350	5810	5810	5810	5810	0
489	20231124	110100	11003350	5810	5810	5810	5810	33
490	20231124	110000	10811620	5800	5800	5800	5800	0
491	20231124	105900	10811620	5800	5800	5800	5800	0
492	20231124	105800	10811620	5800	5800	5800	5800	0
493	20231124	105700	10811620	5800	5800	5800	5800	0
494	20231124	105600	10811620	5800	5800	5800	5800	0
495	20231124	105500	10811620	5800	5800	5800	5800	0
496	20231124	105400	10811620	5800	5800	5800	5800	0
497	20231124	105300	10811620	5800	5800	5800	5800	0
498	20231124	105200	10811620	5800	5800	5800	5800	0
499	20231124	105100	10811620	5800	5800	5800	5800	0
500	20231124	105000	10811620	5800	5800	5800	5800	0
501	20231124	104900	10811620	5800	5800	5800	5800	0
502	20231124	104800	10811620	5800	5800	5800	5800	0
503	20231124	104700	10811620	5800	5800	5800	5800	0
504	20231124	104600	10811620	5800	5800	5800	5800	0
505	20231124	104500	10811620	5800	5800	5800	5800	0
506	20231124	104400	10811620	5800	5800	5800	5800	0
507	20231124	104300	10811620	5800	5800	5800	5800	0
508	20231124	104200	10811620	5800	5800	5800	5800	47
509	20231124	104100	10539020	5850	5850	5850	5850	1
510	20231124	104000	10533170	5860	5860	5860	5860	0
511	20231124	103900	10533170	5860	5860	5860	5860	0
512	20231124	103800	10533170	5860	5860	5860	5860	0
513	20231124	103700	10533170	5860	5860	5860	5860	0
514	20231124	103600	10533170	5860	5860	5860	5860	0
515	20231124	103500	10533170	5860	5860	5860	5860	0
516	20231124	103400	10533170	5860	5860	5860	5860	0
517	20231124	103300	10533170	5860	5860	5860	5860	0
518	20231124	103200	10533170	5860	5860	5860	5860	0
519	20231124	103100	10533170	5860	5860	5860	5860	0
520	20231124	103000	10533170	5860	5860	5860	5860	0
521	20231124	102900	10533170	5860	5860	5860	5860	47
522	20231124	102800	10257750	5800	5800	5800	5800	0
523	20231124	102700	10257750	5800	5810	5810	5800	100
524	20231124	102600	9677080	5900	5900	5900	5900	0
525	20231124	102500	9677080	5900	5900	5900	5900	0
526	20231124	102400	9677080	5900	5900	5900	5900	0
527	20231124	102300	9677080	5900	5900	5900	5900	0
528	20231124	102200	9677080	5900	5900	5900	5900	0
529	20231124	102100	9677080	5900	5870	5900	5800	308
530	20231124	102000	7888790	5870	5870	5870	5870	0
531	20231124	101900	7888790	5870	5870	5870	5870	0
532	20231124	101800	7888790	5870	5870	5870	5870	0
533	20231124	101700	7888790	5870	5870	5870	5870	0
534	20231124	101600	7888790	5870	5870	5870	5870	0
535	20231124	101500	7888790	5870	5870	5870	5870	0
536	20231124	101400	7888790	5870	5870	5870	5870	0
537	20231124	101300	7888790	5870	5870	5870	5870	0
538	20231124	101200	7888790	5870	5870	5870	5870	0
539	20231124	101100	7888790	5870	5870	5870	5870	0
540	20231124	101000	7888790	5870	5870	5870	5870	0
541	20231124	100900	7888790	5870	5870	5870	5870	0
542	20231124	100800	7888790	5870	5870	5870	5870	0
543	20231124	100700	7888790	5870	5870	5870	5870	0
544	20231124	100600	7888790	5870	5870	5870	5870	0
545	20231124	100500	7888790	5870	5870	5870	5870	0
546	20231124	100400	7888790	5870	5870	5870	5870	0
547	20231124	100300	7888790	5870	5870	5870	5870	0
548	20231124	100200	7888790	5870	5870	5870	5870	0
549	20231124	100100	7888790	5870	5870	5870	5870	0
550	20231124	100000	7888790	5870	5870	5870	5870	0
551	20231124	095900	7888790	5870	5870	5870	5870	0
552	20231124	095800	7888790	5870	5870	5870	5870	0
553	20231124	095700	7888790	5870	5870	5870	5870	0
554	20231124	095600	7888790	5870	5870	5870	5870	0
555	20231124	095500	7888790	5870	5870	5870	5870	0
556	20231124	095400	7888790	5870	5870	5870	5870	0
557	20231124	095300	7888790	5870	5870	5870	5870	0
558	20231124	095200	7888790	5870	5870	5870	5870	0
559	20231124	095100	7888790	5870	5870	5870	5870	0
560	20231124	095000	7888790	5870	5870	5870	5870	0
561	20231124	094900	7888790	5870	5870	5870	5870	1
562	20231124	094800	7882920	5860	5860	5860	5860	200
563	20231124	094700	6710920	5860	5860	5860	5860	0
564	20231124	094600	6710920	5860	5860	5860	5860	0
565	20231124	094500	6710920	5860	5860	5860	5860	0
566	20231124	094400	6710920	5860	5860	5860	5860	0
567	20231124	094300	6710920	5860	5860	5860	5860	0
568	20231124	094200	6710920	5860	5860	5860	5860	2
569	20231124	094100	6699200	5860	5860	5860	5860	0
570	20231124	094000	6699200	5860	5860	5860	5860	0
571	20231124	093900	6699200	5860	5860	5860	5860	0
572	20231124	093800	6699200	5860	5860	5860	5860	1
573	20231124	093700	6693340	5860	5860	5860	5860	0
574	20231124	093600	6693340	5860	5860	5860	5860	0
575	20231124	093500	6693340	5860	5860	5860	5860	0
576	20231124	093400	6693340	5860	5880	5880	5860	500
577	20231124	093300	3757820	5980	5980	5980	5980	0
578	20231124	093200	3757820	5980	5980	5980	5980	0
579	20231124	093100	3757820	5980	5980	5980	5980	0
580	20231124	093000	3757820	5980	5920	5980	5920	45
581	20231124	092900	3488780	5870	5870	5870	5870	0
582	20231124	092800	3488780	5870	5870	5870	5870	0
583	20231124	092700	3488780	5870	5870	5870	5870	0
584	20231124	092600	3488780	5870	5870	5870	5870	0
585	20231124	092500	3488780	5870	5870	5870	5870	0
586	20231124	092400	3488780	5870	5870	5870	5870	0
587	20231124	092300	3488780	5870	5870	5870	5870	0
588	20231124	092200	3488780	5870	5870	5870	5870	0
589	20231124	092100	3488780	5870	5870	5870	5870	0
590	20231124	092000	3488780	5870	5870	5870	5870	0
591	20231124	091900	3488780	5870	5870	5870	5870	0
592	20231124	091800	3488780	5870	5870	5870	5870	0
593	20231124	091700	3488780	5870	5870	5870	5870	0
594	20231124	091600	3488780	5870	5870	5870	5870	0
595	20231124	091500	3488780	5870	5870	5870	5870	0
596	20231124	091400	3488780	5870	5870	5870	5870	0
597	20231124	091300	3488780	5870	5870	5870	5870	0
598	20231124	091200	3488780	5870	5870	5870	5870	50
599	20231124	091100	3195280	5870	5880	5880	5870	50
600	20231124	091000	2901720	5870	5870	5870	5870	0
601	20231124	090900	2901720	5870	5870	5870	5870	0
602	20231124	090800	2901720	5870	5870	5870	5870	3
603	20231124	090700	2884110	5920	5920	5920	5920	0
604	20231124	090600	2884110	5920	5920	5920	5920	0
605	20231124	090500	2884110	5920	5920	5920	5920	0
606	20231124	090400	2884110	5920	5920	5920	5920	382
607	20231124	090300	622670	5930	5930	5930	5930	27
608	20231124	090200	462560	5930	5930	5930	5930	0
609	20231124	090100	462560	5930	5940	5940	5930	10
610	20231124	090000	403240	5930	5930	5930	5930	68