KissMeData/154030/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	202300	54030920	3000	3000	3000	3000	2140
3	20231124	202200	54030920	3000	3000	3000	3000	0
4	20231124	202100	54030920	3000	3000	3000	3000	0
5	20231124	202000	54030920	3000	3000	3000	3000	0
6	20231124	201900	54030920	3000	3000	3000	3000	0
7	20231124	201800	54030920	3000	3000	3000	3000	0
8	20231124	201700	54030920	3000	3000	3000	3000	0
9	20231124	201600	54030920	3000	3000	3000	3000	0
10	20231124	201500	54030920	3000	3000	3000	3000	0
11	20231124	201400	54030920	3000	3000	3000	3000	0
12	20231124	201300	54030920	3000	3000	3000	3000	0
13	20231124	201200	54030920	3000	3000	3000	3000	0
14	20231124	201100	54030920	3000	3000	3000	3000	0
15	20231124	201000	54030920	3000	3000	3000	3000	0
16	20231124	200900	54030920	3000	3000	3000	3000	0
17	20231124	200800	54030920	3000	3000	3000	3000	0
18	20231124	200700	54030920	3000	3000	3000	3000	0
19	20231124	200600	54030920	3000	3000	3000	3000	0
20	20231124	200500	54030920	3000	3000	3000	3000	0
21	20231124	200400	54030920	3000	3000	3000	3000	0
22	20231124	200300	54030920	3000	3000	3000	3000	0
23	20231124	200200	54030920	3000	3000	3000	3000	0
24	20231124	200100	54030920	3000	3000	3000	3000	0
25	20231124	200000	54030920	3000	3000	3000	3000	0
26	20231124	195900	54030920	3000	3000	3000	3000	0
27	20231124	195800	54030920	3000	3000	3000	3000	0
28	20231124	195700	54030920	3000	3000	3000	3000	0
29	20231124	195600	54030920	3000	3000	3000	3000	0
30	20231124	195500	54030920	3000	3000	3000	3000	0
31	20231124	195400	54030920	3000	3000	3000	3000	0
32	20231124	195300	54030920	3000	3000	3000	3000	2140
33	20231124	195200	54030920	3000	3000	3000	3000	0
34	20231124	195100	54030920	3000	3000	3000	3000	0
35	20231124	195000	54030920	3000	3000	3000	3000	0
36	20231124	194900	54030920	3000	3000	3000	3000	0
37	20231124	194800	54030920	3000	3000	3000	3000	0
38	20231124	194700	54030920	3000	3000	3000	3000	0
39	20231124	194600	54030920	3000	3000	3000	3000	0
40	20231124	194500	54030920	3000	3000	3000	3000	0
41	20231124	194400	54030920	3000	3000	3000	3000	0
42	20231124	194300	54030920	3000	3000	3000	3000	0
43	20231124	194200	54030920	3000	3000	3000	3000	0
44	20231124	194100	54030920	3000	3000	3000	3000	0
45	20231124	194000	54030920	3000	3000	3000	3000	0
46	20231124	193900	54030920	3000	3000	3000	3000	0
47	20231124	193800	54030920	3000	3000	3000	3000	0
48	20231124	193700	54030920	3000	3000	3000	3000	0
49	20231124	193600	54030920	3000	3000	3000	3000	0
50	20231124	193500	54030920	3000	3000	3000	3000	0
51	20231124	193400	54030920	3000	3000	3000	3000	0
52	20231124	193300	54030920	3000	3000	3000	3000	0
53	20231124	193200	54030920	3000	3000	3000	3000	0
54	20231124	193100	54030920	3000	3000	3000	3000	0
55	20231124	193000	54030920	3000	3000	3000	3000	0
56	20231124	192900	54030920	3000	3000	3000	3000	0
57	20231124	192800	54030920	3000	3000	3000	3000	0
58	20231124	192700	54030920	3000	3000	3000	3000	0
59	20231124	192600	54030920	3000	3000	3000	3000	0
60	20231124	192500	54030920	3000	3000	3000	3000	0
61	20231124	192400	54030920	3000	3000	3000	3000	0
62	20231124	192300	54030920	3000	3000	3000	3000	2140
63	20231124	192200	54030920	3000	3000	3000	3000	0
64	20231124	192100	54030920	3000	3000	3000	3000	0
65	20231124	192000	54030920	3000	3000	3000	3000	0
66	20231124	191900	54030920	3000	3000	3000	3000	0
67	20231124	191800	54030920	3000	3000	3000	3000	0
68	20231124	191700	54030920	3000	3000	3000	3000	0
69	20231124	191600	54030920	3000	3000	3000	3000	0
70	20231124	191500	54030920	3000	3000	3000	3000	0
71	20231124	191400	54030920	3000	3000	3000	3000	0
72	20231124	191300	54030920	3000	3000	3000	3000	0
73	20231124	191200	54030920	3000	3000	3000	3000	0
74	20231124	191100	54030920	3000	3000	3000	3000	0
75	20231124	191000	54030920	3000	3000	3000	3000	0
76	20231124	190900	54030920	3000	3000	3000	3000	0
77	20231124	190800	54030920	3000	3000	3000	3000	0
78	20231124	190700	54030920	3000	3000	3000	3000	0
79	20231124	190600	54030920	3000	3000	3000	3000	0
80	20231124	190500	54030920	3000	3000	3000	3000	0
81	20231124	190400	54030920	3000	3000	3000	3000	0
82	20231124	190300	54030920	3000	3000	3000	3000	0
83	20231124	190200	54030920	3000	3000	3000	3000	0
84	20231124	190100	54030920	3000	3000	3000	3000	0
85	20231124	190000	54030920	3000	3000	3000	3000	0
86	20231124	185900	54030920	3000	3000	3000	3000	0
87	20231124	185800	54030920	3000	3000	3000	3000	0
88	20231124	185700	54030920	3000	3000	3000	3000	0
89	20231124	185600	54030920	3000	3000	3000	3000	0
90	20231124	185500	54030920	3000	3000	3000	3000	0
91	20231124	185400	54030920	3000	3000	3000	3000	0
92	20231124	185300	54030920	3000	3000	3000	3000	2140
93	20231124	185200	54030920	3000	3000	3000	3000	0
94	20231124	185100	54030920	3000	3000	3000	3000	0
95	20231124	185000	54030920	3000	3000	3000	3000	0
96	20231124	184900	54030920	3000	3000	3000	3000	0
97	20231124	184800	54030920	3000	3000	3000	3000	0
98	20231124	184700	54030920	3000	3000	3000	3000	0
99	20231124	184600	54030920	3000	3000	3000	3000	0
100	20231124	184500	54030920	3000	3000	3000	3000	0
101	20231124	184400	54030920	3000	3000	3000	3000	0
102	20231124	184300	54030920	3000	3000	3000	3000	0
103	20231124	184200	54030920	3000	3000	3000	3000	0
104	20231124	184100	54030920	3000	3000	3000	3000	0
105	20231124	184000	54030920	3000	3000	3000	3000	0
106	20231124	183900	54030920	3000	3000	3000	3000	0
107	20231124	183800	54030920	3000	3000	3000	3000	0
108	20231124	183700	54030920	3000	3000	3000	3000	0
109	20231124	183600	54030920	3000	3000	3000	3000	0
110	20231124	183500	54030920	3000	3000	3000	3000	0
111	20231124	183400	54030920	3000	3000	3000	3000	0
112	20231124	183300	54030920	3000	3000	3000	3000	0
113	20231124	183200	54030920	3000	3000	3000	3000	0
114	20231124	183100	54030920	3000	3000	3000	3000	0
115	20231124	183000	54030920	3000	3000	3000	3000	0
116	20231124	182900	54030920	3000	3000	3000	3000	0
117	20231124	182800	54030920	3000	3000	3000	3000	0
118	20231124	182700	54030920	3000	3000	3000	3000	0
119	20231124	182600	54030920	3000	3000	3000	3000	0
120	20231124	182500	54030920	3000	3000	3000	3000	0
121	20231124	182400	54030920	3000	3000	3000	3000	0
122	20231124	182300	54030920	3000	3000	3000	3000	2140
123	20231124	182200	54030920	3000	3000	3000	3000	0
124	20231124	182100	54030920	3000	3000	3000	3000	0
125	20231124	182000	54030920	3000	3000	3000	3000	0
126	20231124	181900	54030920	3000	3000	3000	3000	0
127	20231124	181800	54030920	3000	3000	3000	3000	0
128	20231124	181700	54030920	3000	3000	3000	3000	0
129	20231124	181600	54030920	3000	3000	3000	3000	0
130	20231124	181500	54030920	3000	3000	3000	3000	0
131	20231124	181400	54030920	3000	3000	3000	3000	0
132	20231124	181300	54030920	3000	3000	3000	3000	0
133	20231124	181200	54030920	3000	3000	3000	3000	0
134	20231124	181100	54030920	3000	3000	3000	3000	0
135	20231124	181000	54030920	3000	3000	3000	3000	0
136	20231124	180900	54030920	3000	3000	3000	3000	0
137	20231124	180800	54030920	3000	3000	3000	3000	0
138	20231124	180700	54030920	3000	3000	3000	3000	0
139	20231124	180600	54030920	3000	3000	3000	3000	0
140	20231124	180500	54030920	3000	3000	3000	3000	0
141	20231124	180400	54030920	3000	3000	3000	3000	0
142	20231124	180300	54030920	3000	3000	3000	3000	0
143	20231124	180200	54030920	3000	3000	3000	3000	0
144	20231124	180100	54030920	3000	3000	3000	3000	0
145	20231124	180000	54030920	3000	3000	3000	3000	0
146	20231124	175900	54030920	3000	3000	3000	3000	0
147	20231124	175800	54030920	3000	3000	3000	3000	0
148	20231124	175700	54030920	3000	3000	3000	3000	0
149	20231124	175600	54030920	3000	3000	3000	3000	0
150	20231124	175500	54030920	3000	3000	3000	3000	0
151	20231124	175400	54030920	3000	3000	3000	3000	0
152	20231124	175300	54030920	3000	3000	3000	3000	2140
153	20231124	175200	54030920	3000	3000	3000	3000	0
154	20231124	175100	54030920	3000	3000	3000	3000	0
155	20231124	175000	54030920	3000	3000	3000	3000	0
156	20231124	174900	54030920	3000	3000	3000	3000	0
157	20231124	174800	54030920	3000	3000	3000	3000	0
158	20231124	174700	54030920	3000	3000	3000	3000	0
159	20231124	174600	54030920	3000	3000	3000	3000	0
160	20231124	174500	54030920	3000	3000	3000	3000	0
161	20231124	174400	54030920	3000	3000	3000	3000	0
162	20231124	174300	54030920	3000	3000	3000	3000	0
163	20231124	174200	54030920	3000	3000	3000	3000	0
164	20231124	174100	54030920	3000	3000	3000	3000	0
165	20231124	174000	54030920	3000	3000	3000	3000	0
166	20231124	173900	54030920	3000	3000	3000	3000	0
167	20231124	173800	54030920	3000	3000	3000	3000	0
168	20231124	173700	54030920	3000	3000	3000	3000	0
169	20231124	173600	54030920	3000	3000	3000	3000	0
170	20231124	173500	54030920	3000	3000	3000	3000	0
171	20231124	173400	54030920	3000	3000	3000	3000	0
172	20231124	173300	54030920	3000	3000	3000	3000	0
173	20231124	173200	54030920	3000	3000	3000	3000	0
174	20231124	173100	54030920	3000	3000	3000	3000	0
175	20231124	173000	54030920	3000	3000	3000	3000	0
176	20231124	172900	54030920	3000	3000	3000	3000	0
177	20231124	172800	54030920	3000	3000	3000	3000	0
178	20231124	172700	54030920	3000	3000	3000	3000	0
179	20231124	172600	54030920	3000	3000	3000	3000	0
180	20231124	172500	54030920	3000	3000	3000	3000	0
181	20231124	172400	54030920	3000	3000	3000	3000	0
182	20231124	172300	54030920	3000	3000	3000	3000	2140
183	20231124	172200	54030920	3000	3000	3000	3000	0
184	20231124	172100	54030920	3000	3000	3000	3000	0
185	20231124	172000	54030920	3000	3000	3000	3000	0
186	20231124	171900	54030920	3000	3000	3000	3000	0
187	20231124	171800	54030920	3000	3000	3000	3000	0
188	20231124	171700	54030920	3000	3000	3000	3000	0
189	20231124	171600	54030920	3000	3000	3000	3000	0
190	20231124	171500	54030920	3000	3000	3000	3000	0
191	20231124	171400	54030920	3000	3000	3000	3000	0
192	20231124	171300	54030920	3000	3000	3000	3000	0
193	20231124	171200	54030920	3000	3000	3000	3000	0
194	20231124	171100	54030920	3000	3000	3000	3000	0
195	20231124	171000	54030920	3000	3000	3000	3000	0
196	20231124	170900	54030920	3000	3000	3000	3000	0
197	20231124	170800	54030920	3000	3000	3000	3000	0
198	20231124	170700	54030920	3000	3000	3000	3000	0
199	20231124	170600	54030920	3000	3000	3000	3000	0
200	20231124	170500	54030920	3000	3000	3000	3000	0
201	20231124	170400	54030920	3000	3000	3000	3000	0
202	20231124	170300	54030920	3000	3000	3000	3000	0
203	20231124	170200	54030920	3000	3000	3000	3000	0
204	20231124	170100	54030920	3000	3000	3000	3000	0
205	20231124	170000	54030920	3000	3000	3000	3000	0
206	20231124	165900	54030920	3000	3000	3000	3000	0
207	20231124	165800	54030920	3000	3000	3000	3000	0
208	20231124	165700	54030920	3000	3000	3000	3000	0
209	20231124	165600	54030920	3000	3000	3000	3000	0
210	20231124	165500	54030920	3000	3000	3000	3000	0
211	20231124	165400	54030920	3000	3000	3000	3000	0
212	20231124	165300	54030920	3000	3000	3000	3000	2140
213	20231124	165200	54030920	3000	3000	3000	3000	0
214	20231124	165100	54030920	3000	3000	3000	3000	0
215	20231124	165000	54030920	3000	3000	3000	3000	0
216	20231124	164900	54030920	3000	3000	3000	3000	0
217	20231124	164800	54030920	3000	3000	3000	3000	0
218	20231124	164700	54030920	3000	3000	3000	3000	0
219	20231124	164600	54030920	3000	3000	3000	3000	0
220	20231124	164500	54030920	3000	3000	3000	3000	0
221	20231124	164400	54030920	3000	3000	3000	3000	0
222	20231124	164300	54030920	3000	3000	3000	3000	0
223	20231124	164200	54030920	3000	3000	3000	3000	0
224	20231124	164100	54030920	3000	3000	3000	3000	0
225	20231124	164000	54030920	3000	3000	3000	3000	0
226	20231124	163900	54030920	3000	3000	3000	3000	0
227	20231124	163800	54030920	3000	3000	3000	3000	0
228	20231124	163700	54030920	3000	3000	3000	3000	0
229	20231124	163600	54030920	3000	3000	3000	3000	0
230	20231124	163500	54030920	3000	3000	3000	3000	0
231	20231124	163400	54030920	3000	3000	3000	3000	0
232	20231124	163300	54030920	3000	3000	3000	3000	0
233	20231124	163200	54030920	3000	3000	3000	3000	0
234	20231124	163100	54030920	3000	3000	3000	3000	0
235	20231124	163000	54030920	3000	3000	3000	3000	0
236	20231124	162900	54030920	3000	3000	3000	3000	0
237	20231124	162800	54030920	3000	3000	3000	3000	0
238	20231124	162700	54030920	3000	3000	3000	3000	0
239	20231124	162600	54030920	3000	3000	3000	3000	0
240	20231124	162500	54030920	3000	3000	3000	3000	0
241	20231124	162400	54030920	3000	3000	3000	3000	0
242	20231124	162300	54030920	3000	3000	3000	3000	2140
243	20231124	162200	54030920	3000	3000	3000	3000	0
244	20231124	162100	54030920	3000	3000	3000	3000	0
245	20231124	162000	54030920	3000	3000	3000	3000	0
246	20231124	161900	54030920	3000	3000	3000	3000	0
247	20231124	161800	54030920	3000	3000	3000	3000	0
248	20231124	161700	54030920	3000	3000	3000	3000	0
249	20231124	161600	54030920	3000	3000	3000	3000	0
250	20231124	161500	54030920	3000	3000	3000	3000	0
251	20231124	161400	54030920	3000	3000	3000	3000	0
252	20231124	161300	54030920	3000	3000	3000	3000	0
253	20231124	161200	54030920	3000	3000	3000	3000	0
254	20231124	161100	54030920	3000	3000	3000	3000	0
255	20231124	161000	54030920	3000	3000	3000	3000	0
256	20231124	160900	54030920	3000	3000	3000	3000	0
257	20231124	160800	54030920	3000	3000	3000	3000	0
258	20231124	160700	54030920	3000	3000	3000	3000	0
259	20231124	160600	54030920	3000	3000	3000	3000	0
260	20231124	160500	54030920	3000	3000	3000	3000	0
261	20231124	160400	54030920	3000	3000	3000	3000	0
262	20231124	160300	54030920	3000	3000	3000	3000	0
263	20231124	160200	54030920	3000	3000	3000	3000	0
264	20231124	160100	54030920	3000	3000	3000	3000	0
265	20231124	160000	54030920	3000	3000	3000	3000	0
266	20231124	155900	54030920	3000	3000	3000	3000	0
267	20231124	155800	54030920	3000	3000	3000	3000	0
268	20231124	155700	54030920	3000	3000	3000	3000	0
269	20231124	155600	54030920	3000	3000	3000	3000	0
270	20231124	155500	54030920	3000	3000	3000	3000	0
271	20231124	155400	54030920	3000	3000	3000	3000	0
272	20231124	155300	54030920	3000	3000	3000	3000	2140
273	20231124	155200	54030920	3000	3000	3000	3000	0
274	20231124	155100	54030920	3000	3000	3000	3000	0
275	20231124	155000	54030920	3000	3000	3000	3000	0
276	20231124	154900	54030920	3000	3000	3000	3000	0
277	20231124	154800	54030920	3000	3000	3000	3000	0
278	20231124	154700	54030920	3000	3000	3000	3000	0
279	20231124	154600	54030920	3000	3000	3000	3000	0
280	20231124	154500	54030920	3000	3000	3000	3000	0
281	20231124	154400	54030920	3000	3000	3000	3000	0
282	20231124	154300	54030920	3000	3000	3000	3000	0
283	20231124	154200	54030920	3000	3000	3000	3000	0
284	20231124	154100	54030920	3000	3000	3000	3000	0
285	20231124	154000	54030920	3000	3000	3000	3000	0
286	20231124	153900	54030920	3000	3000	3000	3000	0
287	20231124	153800	54030920	3000	3000	3000	3000	0
288	20231124	153700	54030920	3000	3000	3000	3000	0
289	20231124	153600	54030920	3000	3000	3000	3000	0
290	20231124	153500	54030920	3000	3000	3000	3000	0
291	20231124	153400	54030920	3000	3000	3000	3000	0
292	20231124	153300	54030920	3000	3000	3000	3000	0
293	20231124	153200	54030920	3000	3000	3000	3000	0
294	20231124	153100	54030920	3000	3000	3000	3000	0
295	20231124	153000	54030920	3000	3000	3000	3000	2140
296	20231124	152900	47610920	2980	2980	2980	2980	0
297	20231124	152800	47610920	2980	2980	2980	2980	0
298	20231124	152700	47610920	2980	2980	2980	2980	0
299	20231124	152600	47610920	2980	2980	2980	2980	0
300	20231124	152500	47610920	2980	2980	2980	2980	0
301	20231124	152400	47610920	2980	2980	2980	2980	0
302	20231124	152300	47610920	2980	2980	2980	2980	0
303	20231124	152200	47610920	2980	2980	2980	2980	0
304	20231124	152100	47610920	2980	2980	2980	2980	0
305	20231124	152000	47610920	2980	2980	2980	2980	0
306	20231124	151900	47610920	2980	2980	2980	2980	0
307	20231124	151800	47610920	2980	2980	2980	2980	0
308	20231124	151700	47610920	2980	2980	2980	2980	0
309	20231124	151600	47610920	2980	2980	2980	2980	0
310	20231124	151500	47610920	2980	2980	2980	2980	0
311	20231124	151400	47610920	2980	2980	2980	2980	0
312	20231124	151300	47610920	2980	2980	2980	2980	0
313	20231124	151200	47610920	2980	2980	2980	2980	0
314	20231124	151100	47610920	2980	2980	2980	2980	0
315	20231124	151000	47610920	2980	2980	2980	2980	0
316	20231124	150900	47610920	2980	2980	2980	2980	0
317	20231124	150800	47610920	2980	2980	2980	2980	0
318	20231124	150700	47610920	2980	2980	2980	2980	0
319	20231124	150600	47610920	2980	2980	2980	2980	0
320	20231124	150500	47610920	2980	2980	2980	2980	0
321	20231124	150400	47610920	2980	2980	2980	2980	1
322	20231124	150300	47607940	2980	2980	2980	2980	0
323	20231124	150200	47607940	2980	2980	2980	2980	0
324	20231124	150100	47607940	2980	2980	2980	2980	1
325	20231124	150000	47604960	3000	3000	3000	3000	0
326	20231124	145900	47604960	3000	3000	3000	3000	0
327	20231124	145800	47604960	3000	3000	3000	3000	0
328	20231124	145700	47604960	3000	3000	3000	3000	0
329	20231124	145600	47604960	3000	3000	3000	3000	0
330	20231124	145500	47604960	3000	3000	3000	3000	0
331	20231124	145400	47604960	3000	3000	3000	3000	0
332	20231124	145300	47604960	3000	3000	3000	3000	1
333	20231124	145200	47601960	2980	2980	2980	2980	0
334	20231124	145100	47601960	2980	2980	2980	2980	4
335	20231124	145000	47590040	2980	2980	2980	2980	86
336	20231124	144900	47333760	3000	3000	3000	3000	0
337	20231124	144800	47333760	3000	3000	3000	3000	0
338	20231124	144700	47333760	3000	3000	3000	3000	0
339	20231124	144600	47333760	3000	2990	3000	2990	2
340	20231124	144500	47327770	2980	2985	2985	2980	86
341	20231124	144400	47071320	2985	2985	2985	2985	0
342	20231124	144300	47071320	2985	2985	2985	2985	0
343	20231124	144200	47071320	2985	2985	2985	2985	398
344	20231124	144100	45883290	2985	2985	2985	2985	1
345	20231124	144000	45880305	2985	2980	2985	2980	253
346	20231124	143900	45125530	2980	2980	2980	2980	0
347	20231124	143800	45125530	2980	2980	2980	2980	1
348	20231124	143700	45122550	2985	2985	2985	2985	0
349	20231124	143600	45122550	2985	2985	2985	2985	50
350	20231124	143500	44973300	2985	2985	2985	2985	310
351	20231124	143400	44047950	2985	2985	2985	2985	0
352	20231124	143300	44047950	2985	2985	2985	2985	0
353	20231124	143200	44047950	2985	2985	2985	2985	0
354	20231124	143100	44047950	2985	2990	2990	2985	86
355	20231124	143000	43791230	3000	3000	3000	3000	0
356	20231124	142900	43791230	3000	3000	3000	3000	0
357	20231124	142800	43791230	3000	3000	3000	3000	0
358	20231124	142700	43791230	3000	3000	3000	3000	0
359	20231124	142600	43791230	3000	3000	3000	3000	0
360	20231124	142500	43791230	3000	3000	3000	3000	0
361	20231124	142400	43791230	3000	3000	3000	3000	0
362	20231124	142300	43791230	3000	3000	3000	3000	0
363	20231124	142200	43791230	3000	3000	3000	3000	1
364	20231124	142100	43788230	2995	2995	2995	2995	0
365	20231124	142000	43788230	2995	2995	2995	2995	0
366	20231124	141900	43788230	2995	2995	2995	2995	0
367	20231124	141800	43788230	2995	2995	2995	2995	0
368	20231124	141700	43788230	2995	3000	3000	2995	109
369	20231124	141600	43461730	2995	2995	2995	2995	0
370	20231124	141500	43461730	2995	2995	2995	2995	0
371	20231124	141400	43461730	2995	2995	2995	2995	0
372	20231124	141300	43461730	2995	2995	2995	2995	0
373	20231124	141200	43461730	2995	2995	2995	2995	0
374	20231124	141100	43461730	2995	2995	2995	2995	0
375	20231124	141000	43461730	2995	2995	2995	2995	0
376	20231124	140900	43461730	2995	2995	2995	2995	0
377	20231124	140800	43461730	2995	2995	2995	2995	0
378	20231124	140700	43461730	2995	2995	2995	2995	10
379	20231124	140600	43431780	2995	2995	2995	2995	21
380	20231124	140500	43368885	2995	2995	2995	2995	0
381	20231124	140400	43368885	2995	2995	2995	2995	0
382	20231124	140300	43368885	2995	2995	2995	2995	0
383	20231124	140200	43368885	2995	2995	2995	2995	0
384	20231124	140100	43368885	2995	2995	2995	2995	0
385	20231124	140000	43368885	2995	2995	2995	2995	0
386	20231124	135900	43368885	2995	2995	2995	2995	0
387	20231124	135800	43368885	2995	2995	2995	2995	0
388	20231124	135700	43368885	2995	2995	2995	2995	0
389	20231124	135600	43368885	2995	2995	2995	2995	0
390	20231124	135500	43368885	2995	2995	2995	2995	0
391	20231124	135400	43368885	2995	2995	2995	2995	0
392	20231124	135300	43368885	2995	2995	2995	2995	0
393	20231124	135200	43368885	2995	2995	2995	2995	0
394	20231124	135100	43368885	2995	2995	2995	2995	0
395	20231124	135000	43368885	2995	2995	2995	2995	0
396	20231124	134900	43368885	2995	2995	2995	2995	0
397	20231124	134800	43368885	2995	2995	2995	2995	0
398	20231124	134700	43368885	2995	2995	2995	2995	0
399	20231124	134600	43368885	2995	2995	2995	2995	0
400	20231124	134500	43368885	2995	2995	2995	2995	0
401	20231124	134400	43368885	2995	2995	2995	2995	1
402	20231124	134300	43365890	2985	2985	2985	2985	0
403	20231124	134200	43365890	2985	2985	2985	2985	0
404	20231124	134100	43365890	2985	2985	2985	2985	0
405	20231124	134000	43365890	2985	2985	2985	2985	35
406	20231124	133900	43261415	2985	2985	2985	2985	0
407	20231124	133800	43261415	2985	2985	2985	2985	0
408	20231124	133700	43261415	2985	2985	2985	2985	0
409	20231124	133600	43261415	2985	2985	2985	2985	0
410	20231124	133500	43261415	2985	2985	2985	2985	0
411	20231124	133400	43261415	2985	2985	2985	2985	0
412	20231124	133300	43261415	2985	2985	2985	2985	0
413	20231124	133200	43261415	2985	2985	2985	2985	0
414	20231124	133100	43261415	2985	2985	2985	2985	0
415	20231124	133000	43261415	2985	2985	2985	2985	0
416	20231124	132900	43261415	2985	2985	2985	2985	0
417	20231124	132800	43261415	2985	2985	2985	2985	0
418	20231124	132700	43261415	2985	2985	2985	2985	0
419	20231124	132600	43261415	2985	2985	2985	2985	0
420	20231124	132500	43261415	2985	2985	2985	2985	16
421	20231124	132400	43213655	2985	2985	2985	2985	100
422	20231124	132300	42915155	2985	2985	2985	2985	0
423	20231124	132200	42915155	2985	2985	2985	2985	0
424	20231124	132100	42915155	2985	2995	2995	2985	214
425	20231124	132000	42275645	2995	2995	2995	2995	0
426	20231124	131900	42275645	2995	2995	2995	2995	0
427	20231124	131800	42275645	2995	2995	2995	2995	0
428	20231124	131700	42275645	2995	2995	2995	2995	23
429	20231124	131600	42206760	2995	2995	2995	2995	0
430	20231124	131500	42206760	2995	2995	2995	2995	0
431	20231124	131400	42206760	2995	2995	2995	2995	5
432	20231124	131300	42191785	2995	2995	2995	2995	0
433	20231124	131200	42191785	2995	2995	2995	2995	0
434	20231124	131100	42191785	2995	2995	2995	2995	0
435	20231124	131000	42191785	2995	2995	2995	2995	0
436	20231124	130900	42191785	2995	2995	2995	2995	0
437	20231124	130800	42191785	2995	2995	2995	2995	0
438	20231124	130700	42191785	2995	2995	2995	2995	0
439	20231124	130600	42191785	2995	2995	2995	2995	0
440	20231124	130500	42191785	2995	2995	2995	2995	0
441	20231124	130400	42191785	2995	2995	2995	2995	0
442	20231124	130300	42191785	2995	2995	2995	2995	0
443	20231124	130200	42191785	2995	2995	2995	2995	0
444	20231124	130100	42191785	2995	2995	2995	2995	0
445	20231124	130000	42191785	2995	2995	2995	2995	264
446	20231124	125900	41401105	3000	3000	3000	3000	0
447	20231124	125800	41401105	3000	3000	3000	3000	0
448	20231124	125700	41401105	3000	3000	3000	3000	1
449	20231124	125600	41398105	2995	2995	2995	2995	0
450	20231124	125500	41398105	2995	2995	2995	2995	0
451	20231124	125400	41398105	2995	2995	2995	2995	0
452	20231124	125300	41398105	2995	2995	2995	2995	0
453	20231124	125200	41398105	2995	2995	2995	2995	0
454	20231124	125100	41398105	2995	2995	2995	2995	0
455	20231124	125000	41398105	2995	2995	2995	2995	0
456	20231124	124900	41398105	2995	2995	2995	2995	0
457	20231124	124800	41398105	2995	2995	2995	2995	0
458	20231124	124700	41398105	2995	2995	2995	2995	0
459	20231124	124600	41398105	2995	2995	2995	2995	0
460	20231124	124500	41398105	2995	2995	2995	2995	0
461	20231124	124400	41398105	2995	2995	2995	2995	0
462	20231124	124300	41398105	2995	2995	2995	2995	0
463	20231124	124200	41398105	2995	2995	2995	2995	1
464	20231124	124100	41395110	3000	3000	3000	3000	0
465	20231124	124000	41395110	3000	3000	3000	3000	0
466	20231124	123900	41395110	3000	3000	3000	3000	0
467	20231124	123800	41395110	3000	3000	3000	3000	0
468	20231124	123700	41395110	3000	3000	3000	3000	0
469	20231124	123600	41395110	3000	3000	3000	3000	0
470	20231124	123500	41395110	3000	3000	3000	3000	0
471	20231124	123400	41395110	3000	3000	3000	3000	0
472	20231124	123300	41395110	3000	3000	3000	3000	0
473	20231124	123200	41395110	3000	3000	3000	3000	0
474	20231124	123100	41395110	3000	3000	3000	3000	70
475	20231124	123000	41185110	3000	3000	3000	3000	0
476	20231124	122900	41185110	3000	3000	3000	3000	166
477	20231124	122800	40687110	2995	2995	2995	2995	6
478	20231124	122700	40669140	2995	2995	2995	2995	0
479	20231124	122600	40669140	2995	2995	2995	2995	0
480	20231124	122500	40669140	2995	2995	2995	2995	0
481	20231124	122400	40669140	2995	2995	2995	2995	0
482	20231124	122300	40669140	2995	2995	2995	2995	0
483	20231124	122200	40669140	2995	2995	2995	2995	0
484	20231124	122100	40669140	2995	2995	2995	2995	0
485	20231124	122000	40669140	2995	2995	2995	2995	0
486	20231124	121900	40669140	2995	3000	3000	2995	134
487	20231124	121800	40267145	3000	3000	3000	3000	1
488	20231124	121700	40264145	2985	2985	2985	2985	0
489	20231124	121600	40264145	2985	2985	2985	2985	0
490	20231124	121500	40264145	2985	2985	2985	2985	0
491	20231124	121400	40264145	2985	2985	2985	2985	40
492	20231124	121300	40144745	3000	3000	3000	3000	0
493	20231124	121200	40144745	3000	3000	3000	3000	0
494	20231124	121100	40144745	3000	3000	3000	3000	0
495	20231124	121000	40144745	3000	3000	3000	3000	0
496	20231124	120900	40144745	3000	3000	3000	3000	0
497	20231124	120800	40144745	3000	3000	3000	3000	0
498	20231124	120700	40144745	3000	3000	3000	3000	0
499	20231124	120600	40144745	3000	3000	3000	3000	0
500	20231124	120500	40144745	3000	3000	3000	3000	0
501	20231124	120400	40144745	3000	3000	3000	3000	0
502	20231124	120300	40144745	3000	3000	3000	3000	4
503	20231124	120200	40132745	3000	3000	3000	3000	0
504	20231124	120100	40132745	3000	3000	3000	3000	0
505	20231124	120000	40132745	3000	3000	3000	3000	3
506	20231124	115900	40123745	3000	3000	3000	3000	0
507	20231124	115800	40123745	3000	3000	3000	3000	0
508	20231124	115700	40123745	3000	3000	3000	3000	1
509	20231124	115600	40120745	3005	3005	3005	3005	0
510	20231124	115500	40120745	3005	3005	3005	3005	0
511	20231124	115400	40120745	3005	3005	3005	3005	0
512	20231124	115300	40120745	3005	3005	3005	3005	0
513	20231124	115200	40120745	3005	3005	3005	3005	0
514	20231124	115100	40120745	3005	3005	3005	3005	0
515	20231124	115000	40120745	3005	3005	3005	3005	21
516	20231124	114900	40057640	3000	3000	3000	3000	0
517	20231124	114800	40057640	3000	3000	3000	3000	0
518	20231124	114700	40057640	3000	3000	3000	3000	601
519	20231124	114600	38254640	3000	3000	3000	3000	0
520	20231124	114500	38254640	3000	3000	3000	3000	0
521	20231124	114400	38254640	3000	3000	3000	3000	0
522	20231124	114300	38254640	3000	3000	3000	3000	10
523	20231124	114200	38224640	2995	2995	2995	2995	100
524	20231124	114100	37925140	2995	2995	2995	2995	49
525	20231124	114000	37778385	2990	2990	2990	2990	0
526	20231124	113900	37778385	2990	2990	2990	2990	0
527	20231124	113800	37778385	2990	2990	2990	2990	14
528	20231124	113700	37736525	2990	2990	2990	2990	0
529	20231124	113600	37736525	2990	2990	2990	2990	0
530	20231124	113500	37736525	2990	2990	2990	2990	0
531	20231124	113400	37736525	2990	2990	2990	2990	1
532	20231124	113300	37733535	2990	2990	2990	2990	0
533	20231124	113200	37733535	2990	2990	2990	2990	0
534	20231124	113100	37733535	2990	2985	2990	2985	185
535	20231124	113000	37180885	2990	2990	2990	2990	99
536	20231124	112900	36884875	2985	2985	2985	2985	0
537	20231124	112800	36884875	2985	2985	2985	2985	0
538	20231124	112700	36884875	2985	2985	2985	2985	0
539	20231124	112600	36884875	2985	2985	2985	2985	0
540	20231124	112500	36884875	2985	2985	2985	2985	0
541	20231124	112400	36884875	2985	2985	2985	2985	0
542	20231124	112300	36884875	2985	2985	2985	2985	30
543	20231124	112200	36795325	2985	2985	2985	2985	351
544	20231124	112100	35747590	2985	2985	2985	2985	0
545	20231124	112000	35747590	2985	2985	2985	2985	0
546	20231124	111900	35747590	2985	2985	2985	2985	0
547	20231124	111800	35747590	2985	2985	2985	2985	0
548	20231124	111700	35747590	2985	2985	2985	2985	0
549	20231124	111600	35747590	2985	2985	2985	2985	11
550	20231124	111500	35714755	2985	2985	2985	2985	0
551	20231124	111400	35714755	2985	2985	2985	2985	0
552	20231124	111300	35714755	2985	2985	2985	2985	0
553	20231124	111200	35714755	2985	2985	2985	2985	0
554	20231124	111100	35714755	2985	2985	2985	2985	0
555	20231124	111000	35714755	2985	2985	2985	2985	50
556	20231124	110900	35565505	2985	2985	2985	2985	0
557	20231124	110800	35565505	2985	2985	2985	2985	80
558	20231124	110700	35326705	2990	2990	2990	2990	0
559	20231124	110600	35326705	2990	2990	2990	2990	100
560	20231124	110500	35027705	2990	2990	2990	2990	0
561	20231124	110400	35027705	2990	2990	2990	2990	0
562	20231124	110300	35027705	2990	2990	2990	2990	1
563	20231124	110200	35024715	2995	2995	2995	2995	1
564	20231124	110100	35021720	2980	2980	2980	2980	1888
565	20231124	110000	29395480	2980	2980	2980	2980	0
566	20231124	105900	29395480	2980	2980	2980	2980	0
567	20231124	105800	29395480	2980	2980	2980	2980	223
568	20231124	105700	28730940	3000	3000	3000	3000	0
569	20231124	105600	28730940	3000	3000	3000	3000	0
570	20231124	105500	28730940	3000	3000	3000	3000	0
571	20231124	105400	28730940	3000	3000	3000	3000	20
572	20231124	105300	28670940	3000	3000	3000	3000	0
573	20231124	105200	28670940	3000	3000	3000	3000	0
574	20231124	105100	28670940	3000	3000	3000	3000	20
575	20231124	105000	28610940	3000	3000	3000	3000	0
576	20231124	104900	28610940	3000	3000	3000	3000	0
577	20231124	104800	28610940	3000	3000	3000	3000	0
578	20231124	104700	28610940	3000	3000	3000	3000	30
579	20231124	104600	28520940	3000	3000	3000	3000	0
580	20231124	104500	28520940	3000	3000	3000	3000	0
581	20231124	104400	28520940	3000	3000	3000	3000	0
582	20231124	104300	28520940	3000	3000	3000	3000	0
583	20231124	104200	28520940	3000	3000	3000	3000	8
584	20231124	104100	28496940	2980	2980	2980	2980	0
585	20231124	104000	28496940	2980	2980	2980	2980	0
586	20231124	103900	28496940	2980	2980	2980	2980	0
587	20231124	103800	28496940	2980	2980	2980	2980	0
588	20231124	103700	28496940	2980	2980	2980	2980	0
589	20231124	103600	28496940	2980	2980	2980	2980	0
590	20231124	103500	28496940	2980	2980	2980	2980	0
591	20231124	103400	28496940	2980	2980	2980	2980	0
592	20231124	103300	28496940	2980	2980	2980	2980	0
593	20231124	103200	28496940	2980	2980	2980	2980	0
594	20231124	103100	28496940	2980	2980	2980	2980	556
595	20231124	103000	26840060	2980	2980	2980	2980	0
596	20231124	102900	26840060	2980	2980	2980	2980	234
597	20231124	102800	26142740	2980	2980	2980	2980	0
598	20231124	102700	26142740	2980	2980	2980	2980	0
599	20231124	102600	26142740	2980	2980	2980	2980	0
600	20231124	102500	26142740	2980	2980	2980	2980	0
601	20231124	102400	26142740	2980	2980	2980	2980	0
602	20231124	102300	26142740	2980	2980	2980	2980	208
603	20231124	102200	25522900	3000	3000	3000	3000	0
604	20231124	102100	25522900	3000	3000	3000	3000	0
605	20231124	102000	25522900	3000	3000	3000	3000	15
606	20231124	101900	25477900	3000	3000	3000	3000	0
607	20231124	101800	25477900	3000	3000	3000	3000	0
608	20231124	101700	25477900	3000	3000	3000	3000	0
609	20231124	101600	25477900	3000	3000	3000	3000	53
610	20231124	101500	25318900	3000	3000	3000	3000	0
611	20231124	101400	25318900	3000	3000	3000	3000	0
612	20231124	101300	25318900	3000	3000	3000	3000	0
613	20231124	101200	25318900	3000	3000	3000	3000	0
614	20231124	101100	25318900	3000	3000	3000	3000	0
615	20231124	101000	25318900	3000	3000	3000	3000	3
616	20231124	100900	25309900	3000	3000	3000	3000	5
617	20231124	100800	25294900	2990	2990	2990	2990	7
618	20231124	100700	25273970	2990	2990	2990	2990	0
619	20231124	100600	25273970	2990	2990	2990	2990	0
620	20231124	100500	25273970	2990	2990	2990	2990	0
621	20231124	100400	25273970	2990	2990	2990	2990	0
622	20231124	100300	25273970	2990	2990	2990	2990	207
623	20231124	100200	24655040	2990	2990	2990	2990	0
624	20231124	100100	24655040	2990	2990	2990	2990	0
625	20231124	100000	24655040	2990	2990	2990	2990	0
626	20231124	095900	24655040	2990	2990	2990	2990	0
627	20231124	095800	24655040	2990	2990	2990	2990	5
628	20231124	095700	24640090	2990	2990	2990	2990	0
629	20231124	095600	24640090	2990	2990	2990	2990	0
630	20231124	095500	24640090	2990	2990	2990	2990	1
631	20231124	095400	24637100	2990	2990	2990	2990	100
632	20231124	095300	24338100	2990	2990	2990	2990	0
633	20231124	095200	24338100	2990	2990	2990	2990	0
634	20231124	095100	24338100	2990	2990	2990	2990	26
635	20231124	095000	24260360	2990	2990	2990	2990	0
636	20231124	094900	24260360	2990	2990	2990	2990	16
637	20231124	094800	24212520	3000	3000	3000	3000	0
638	20231124	094700	24212520	3000	3000	3000	3000	0
639	20231124	094600	24212520	3000	3000	3000	3000	0
640	20231124	094500	24212520	3000	3000	3000	3000	0
641	20231124	094400	24212520	3000	3000	3000	3000	20
642	20231124	094300	24152520	3000	3000	3000	3000	0
643	20231124	094200	24152520	3000	3000	3000	3000	0
644	20231124	094100	24152520	3000	3000	3000	3000	0
645	20231124	094000	24152520	3000	3000	3000	3000	0
646	20231124	093900	24152520	3000	3000	3000	3000	1
647	20231124	093800	24149520	2980	2980	2980	2980	0
648	20231124	093700	24149520	2980	2980	2980	2980	0
649	20231124	093600	24149520	2980	2985	2985	2980	2600
650	20231124	093500	16390325	3000	3000	3000	3000	3
651	20231124	093400	16381325	3000	3000	3000	3000	7
652	20231124	093300	16360325	3000	3000	3000	3000	2
653	20231124	093200	16354325	3000	3000	3000	3000	5
654	20231124	093100	16339325	2985	2985	2985	2985	0
655	20231124	093000	16339325	2985	3000	3000	2985	93
656	20231124	092900	16061555	2985	2985	2985	2985	0
657	20231124	092800	16061555	2985	2985	2985	2985	0
658	20231124	092700	16061555	2985	2985	2985	2985	0
659	20231124	092600	16061555	2985	2985	2985	2985	0
660	20231124	092500	16061555	2985	2985	2985	2985	82
661	20231124	092400	15816785	2985	2985	2985	2985	0
662	20231124	092300	15816785	2985	2990	2990	2985	1000
663	20231124	092200	12831635	2990	2990	2990	2990	38
664	20231124	092100	12718015	2980	2980	2980	2980	100
665	20231124	092000	12420015	2970	2990	2990	2970	82
666	20231124	091900	12176300	3000	3000	3000	3000	0
667	20231124	091800	12176300	3000	3000	3000	3000	201
668	20231124	091700	11573300	3005	3005	3005	3005	0
669	20231124	091600	11573300	3005	2990	3005	2990	8
670	20231124	091500	11549275	2990	3005	3005	2990	89
671	20231124	091400	11283150	3005	3000	3010	3000	106
672	20231124	091300	10965105	3000	3000	3000	3000	688
673	20231124	091200	8901105	3000	3000	3000	3000	0
674	20231124	091100	8901105	3000	3000	3000	3000	0
675	20231124	091000	8901105	3000	3015	3015	3000	90
676	20231124	090900	8631000	3000	3000	3000	3000	30
677	20231124	090800	8541000	3000	3000	3000	3000	3
678	20231124	090700	8532000	3025	3025	3025	3025	0
679	20231124	090600	8532000	3025	3025	3025	3025	0
680	20231124	090500	8532000	3025	3025	3025	3025	0
681	20231124	090400	8532000	3025	3025	3025	3025	9
682	20231124	090300	8504775	3025	3025	3025	3025	72
683	20231124	090200	8286975	3020	3010	3020	3010	1376
684	20231124	090100	4131955	3020	3020	3020	3020	0
685	20231124	090000	4131955	3020	3005	3020	3005	1374