KissMeData/001500/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183400	74419120	8650	8650	8650	8650	105
3	20231124	183300	74419120	8650	8650	8650	8650	0
4	20231124	183200	74419120	8650	8650	8650	8650	0
5	20231124	183100	74419120	8650	8650	8650	8650	0
6	20231124	183000	74419120	8650	8650	8650	8650	0
7	20231124	182900	74419120	8650	8650	8650	8650	0
8	20231124	182800	74419120	8650	8650	8650	8650	0
9	20231124	182700	74419120	8650	8650	8650	8650	0
10	20231124	182600	74419120	8650	8650	8650	8650	0
11	20231124	182500	74419120	8650	8650	8650	8650	0
12	20231124	182400	74419120	8650	8650	8650	8650	0
13	20231124	182300	74419120	8650	8650	8650	8650	0
14	20231124	182200	74419120	8650	8650	8650	8650	0
15	20231124	182100	74419120	8650	8650	8650	8650	0
16	20231124	182000	74419120	8650	8650	8650	8650	0
17	20231124	181900	74419120	8650	8650	8650	8650	0
18	20231124	181800	74419120	8650	8650	8650	8650	0
19	20231124	181700	74419120	8650	8650	8650	8650	0
20	20231124	181600	74419120	8650	8650	8650	8650	0
21	20231124	181500	74419120	8650	8650	8650	8650	0
22	20231124	181400	74419120	8650	8650	8650	8650	0
23	20231124	181300	74419120	8650	8650	8650	8650	0
24	20231124	181200	74419120	8650	8650	8650	8650	0
25	20231124	181100	74419120	8650	8650	8650	8650	0
26	20231124	181000	74419120	8650	8650	8650	8650	0
27	20231124	180900	74419120	8650	8650	8650	8650	0
28	20231124	180800	74419120	8650	8650	8650	8650	0
29	20231124	180700	74419120	8650	8650	8650	8650	0
30	20231124	180600	74419120	8650	8650	8650	8650	0
31	20231124	180500	74419120	8650	8650	8650	8650	0
32	20231124	180400	74419120	8650	8650	8650	8650	105
33	20231124	180300	74419120	8650	8650	8650	8650	0
34	20231124	180200	74419120	8650	8650	8650	8650	0
35	20231124	180100	74419120	8650	8650	8650	8650	0
36	20231124	180000	74419120	8650	8650	8650	8650	0
37	20231124	175900	74419120	8650	8650	8650	8650	0
38	20231124	175800	74419120	8650	8650	8650	8650	0
39	20231124	175700	74419120	8650	8650	8650	8650	0
40	20231124	175600	74419120	8650	8650	8650	8650	0
41	20231124	175500	74419120	8650	8650	8650	8650	0
42	20231124	175400	74419120	8650	8650	8650	8650	0
43	20231124	175300	74419120	8650	8650	8650	8650	0
44	20231124	175200	74419120	8650	8650	8650	8650	0
45	20231124	175100	74419120	8650	8650	8650	8650	0
46	20231124	175000	74419120	8650	8650	8650	8650	0
47	20231124	174900	74419120	8650	8650	8650	8650	0
48	20231124	174800	74419120	8650	8650	8650	8650	0
49	20231124	174700	74419120	8650	8650	8650	8650	0
50	20231124	174600	74419120	8650	8650	8650	8650	0
51	20231124	174500	74419120	8650	8650	8650	8650	0
52	20231124	174400	74419120	8650	8650	8650	8650	0
53	20231124	174300	74419120	8650	8650	8650	8650	0
54	20231124	174200	74419120	8650	8650	8650	8650	0
55	20231124	174100	74419120	8650	8650	8650	8650	0
56	20231124	174000	74419120	8650	8650	8650	8650	0
57	20231124	173900	74419120	8650	8650	8650	8650	0
58	20231124	173800	74419120	8650	8650	8650	8650	0
59	20231124	173700	74419120	8650	8650	8650	8650	0
60	20231124	173600	74419120	8650	8650	8650	8650	0
61	20231124	173500	74419120	8650	8650	8650	8650	0
62	20231124	173400	74419120	8650	8650	8650	8650	105
63	20231124	173300	74419120	8650	8650	8650	8650	0
64	20231124	173200	74419120	8650	8650	8650	8650	0
65	20231124	173100	74419120	8650	8650	8650	8650	0
66	20231124	173000	74419120	8650	8650	8650	8650	0
67	20231124	172900	74419120	8650	8650	8650	8650	0
68	20231124	172800	74419120	8650	8650	8650	8650	0
69	20231124	172700	74419120	8650	8650	8650	8650	0
70	20231124	172600	74419120	8650	8650	8650	8650	0
71	20231124	172500	74419120	8650	8650	8650	8650	0
72	20231124	172400	74419120	8650	8650	8650	8650	0
73	20231124	172300	74419120	8650	8650	8650	8650	0
74	20231124	172200	74419120	8650	8650	8650	8650	0
75	20231124	172100	74419120	8650	8650	8650	8650	0
76	20231124	172000	74419120	8650	8650	8650	8650	0
77	20231124	171900	74419120	8650	8650	8650	8650	0
78	20231124	171800	74419120	8650	8650	8650	8650	0
79	20231124	171700	74419120	8650	8650	8650	8650	0
80	20231124	171600	74419120	8650	8650	8650	8650	0
81	20231124	171500	74419120	8650	8650	8650	8650	0
82	20231124	171400	74419120	8650	8650	8650	8650	0
83	20231124	171300	74419120	8650	8650	8650	8650	0
84	20231124	171200	74419120	8650	8650	8650	8650	0
85	20231124	171100	74419120	8650	8650	8650	8650	0
86	20231124	171000	74419120	8650	8650	8650	8650	0
87	20231124	170900	74419120	8650	8650	8650	8650	0
88	20231124	170800	74419120	8650	8650	8650	8650	0
89	20231124	170700	74419120	8650	8650	8650	8650	0
90	20231124	170600	74419120	8650	8650	8650	8650	0
91	20231124	170500	74419120	8650	8650	8650	8650	0
92	20231124	170400	74419120	8650	8650	8650	8650	105
93	20231124	170300	74419120	8650	8650	8650	8650	0
94	20231124	170200	74419120	8650	8650	8650	8650	0
95	20231124	170100	74419120	8650	8650	8650	8650	0
96	20231124	170000	74419120	8650	8650	8650	8650	0
97	20231124	165900	74419120	8650	8650	8650	8650	0
98	20231124	165800	74419120	8650	8650	8650	8650	0
99	20231124	165700	74419120	8650	8650	8650	8650	0
100	20231124	165600	74419120	8650	8650	8650	8650	0
101	20231124	165500	74419120	8650	8650	8650	8650	0
102	20231124	165400	74419120	8650	8650	8650	8650	0
103	20231124	165300	74419120	8650	8650	8650	8650	0
104	20231124	165200	74419120	8650	8650	8650	8650	0
105	20231124	165100	74419120	8650	8650	8650	8650	0
106	20231124	165000	74419120	8650	8650	8650	8650	0
107	20231124	164900	74419120	8650	8650	8650	8650	0
108	20231124	164800	74419120	8650	8650	8650	8650	0
109	20231124	164700	74419120	8650	8650	8650	8650	0
110	20231124	164600	74419120	8650	8650	8650	8650	0
111	20231124	164500	74419120	8650	8650	8650	8650	0
112	20231124	164400	74419120	8650	8650	8650	8650	0
113	20231124	164300	74419120	8650	8650	8650	8650	0
114	20231124	164200	74419120	8650	8650	8650	8650	0
115	20231124	164100	74419120	8650	8650	8650	8650	0
116	20231124	164000	74419120	8650	8650	8650	8650	0
117	20231124	163900	74419120	8650	8650	8650	8650	0
118	20231124	163800	74419120	8650	8650	8650	8650	0
119	20231124	163700	74419120	8650	8650	8650	8650	0
120	20231124	163600	74419120	8650	8650	8650	8650	0
121	20231124	163500	74419120	8650	8650	8650	8650	0
122	20231124	163400	74419120	8650	8650	8650	8650	105
123	20231124	163300	74419120	8650	8650	8650	8650	0
124	20231124	163200	74419120	8650	8650	8650	8650	0
125	20231124	163100	74419120	8650	8650	8650	8650	0
126	20231124	163000	74419120	8650	8650	8650	8650	0
127	20231124	162900	74419120	8650	8650	8650	8650	0
128	20231124	162800	74419120	8650	8650	8650	8650	0
129	20231124	162700	74419120	8650	8650	8650	8650	0
130	20231124	162600	74419120	8650	8650	8650	8650	0
131	20231124	162500	74419120	8650	8650	8650	8650	0
132	20231124	162400	74419120	8650	8650	8650	8650	0
133	20231124	162300	74419120	8650	8650	8650	8650	0
134	20231124	162200	74419120	8650	8650	8650	8650	0
135	20231124	162100	74419120	8650	8650	8650	8650	0
136	20231124	162000	74419120	8650	8650	8650	8650	0
137	20231124	161900	74419120	8650	8650	8650	8650	0
138	20231124	161800	74419120	8650	8650	8650	8650	0
139	20231124	161700	74419120	8650	8650	8650	8650	0
140	20231124	161600	74419120	8650	8650	8650	8650	0
141	20231124	161500	74419120	8650	8650	8650	8650	0
142	20231124	161400	74419120	8650	8650	8650	8650	0
143	20231124	161300	74419120	8650	8650	8650	8650	0
144	20231124	161200	74419120	8650	8650	8650	8650	0
145	20231124	161100	74419120	8650	8650	8650	8650	0
146	20231124	161000	74419120	8650	8650	8650	8650	0
147	20231124	160900	74419120	8650	8650	8650	8650	0
148	20231124	160800	74419120	8650	8650	8650	8650	0
149	20231124	160700	74419120	8650	8650	8650	8650	0
150	20231124	160600	74419120	8650	8650	8650	8650	0
151	20231124	160500	74419120	8650	8650	8650	8650	0
152	20231124	160400	74419120	8650	8650	8650	8650	105
153	20231124	160300	74419120	8650	8650	8650	8650	0
154	20231124	160200	74419120	8650	8650	8650	8650	0
155	20231124	160100	74419120	8650	8650	8650	8650	0
156	20231124	160000	74419120	8650	8650	8650	8650	0
157	20231124	155900	74419120	8650	8650	8650	8650	0
158	20231124	155800	74419120	8650	8650	8650	8650	0
159	20231124	155700	74419120	8650	8650	8650	8650	0
160	20231124	155600	74419120	8650	8650	8650	8650	0
161	20231124	155500	74419120	8650	8650	8650	8650	0
162	20231124	155400	74419120	8650	8650	8650	8650	0
163	20231124	155300	74419120	8650	8650	8650	8650	0
164	20231124	155200	74419120	8650	8650	8650	8650	0
165	20231124	155100	74419120	8650	8650	8650	8650	0
166	20231124	155000	74419120	8650	8650	8650	8650	0
167	20231124	154900	74419120	8650	8650	8650	8650	0
168	20231124	154800	74419120	8650	8650	8650	8650	0
169	20231124	154700	74419120	8650	8650	8650	8650	0
170	20231124	154600	74419120	8650	8650	8650	8650	0
171	20231124	154500	74419120	8650	8650	8650	8650	0
172	20231124	154400	74419120	8650	8650	8650	8650	0
173	20231124	154300	74419120	8650	8650	8650	8650	0
174	20231124	154200	74419120	8650	8650	8650	8650	0
175	20231124	154100	74419120	8650	8650	8650	8650	0
176	20231124	154000	74419120	8650	8650	8650	8650	0
177	20231124	153900	74419120	8650	8650	8650	8650	0
178	20231124	153800	74419120	8650	8650	8650	8650	0
179	20231124	153700	74419120	8650	8650	8650	8650	0
180	20231124	153600	74419120	8650	8650	8650	8650	0
181	20231124	153500	74419120	8650	8650	8650	8650	0
182	20231124	153400	74419120	8650	8650	8650	8650	105
183	20231124	153300	74419120	8650	8650	8650	8650	0
184	20231124	153200	74419120	8650	8650	8650	8650	0
185	20231124	153100	74419120	8650	8650	8650	8650	0
186	20231124	153000	74419120	8650	8650	8650	8650	105
187	20231124	152900	73510870	8660	8660	8660	8660	0
188	20231124	152800	73510870	8660	8660	8660	8660	0
189	20231124	152700	73510870	8660	8660	8660	8660	0
190	20231124	152600	73510870	8660	8660	8660	8660	0
191	20231124	152500	73510870	8660	8660	8660	8660	0
192	20231124	152400	73510870	8660	8660	8660	8660	0
193	20231124	152300	73510870	8660	8660	8660	8660	0
194	20231124	152200	73510870	8660	8660	8660	8660	0
195	20231124	152100	73510870	8660	8660	8660	8660	0
196	20231124	152000	73510870	8660	8660	8660	8660	0
197	20231124	151900	73510870	8660	8660	8660	8660	0
198	20231124	151800	73510870	8660	8660	8660	8660	0
199	20231124	151700	73510870	8660	8660	8660	8660	0
200	20231124	151600	73510870	8660	8660	8660	8660	0
201	20231124	151500	73510870	8660	8660	8660	8660	0
202	20231124	151400	73510870	8660	8660	8660	8660	0
203	20231124	151300	73510870	8660	8660	8660	8660	0
204	20231124	151200	73510870	8660	8660	8660	8660	0
205	20231124	151100	73510870	8660	8660	8660	8660	0
206	20231124	151000	73510870	8660	8660	8660	8660	0
207	20231124	150900	73510870	8660	8660	8660	8660	1
208	20231124	150800	73502210	8650	8650	8650	8650	23
209	20231124	150700	73303260	8640	8640	8640	8640	0
210	20231124	150600	73303260	8640	8640	8640	8640	100
211	20231124	150500	72439260	8640	8640	8640	8640	100
212	20231124	150400	71575260	8640	8640	8640	8640	100
213	20231124	150300	70711260	8640	8640	8640	8640	512
214	20231124	150200	66287580	8650	8650	8650	8650	1
215	20231124	150100	66278930	8650	8650	8650	8650	500
216	20231124	150000	61953930	8660	8660	8660	8660	0
217	20231124	145900	61953930	8660	8660	8660	8660	0
218	20231124	145800	61953930	8660	8660	8660	8660	0
219	20231124	145700	61953930	8660	8660	8660	8660	0
220	20231124	145600	61953930	8660	8660	8660	8660	160
221	20231124	145500	60568330	8670	8670	8670	8670	0
222	20231124	145400	60568330	8670	8670	8670	8670	0
223	20231124	145300	60568330	8670	8670	8670	8670	0
224	20231124	145200	60568330	8670	8670	8670	8670	0
225	20231124	145100	60568330	8670	8670	8670	8670	0
226	20231124	145000	60568330	8670	8670	8670	8670	125
227	20231124	144900	59484580	8660	8660	8660	8660	0
228	20231124	144800	59484580	8660	8660	8660	8660	0
229	20231124	144700	59484580	8660	8660	8660	8660	0
230	20231124	144600	59484580	8660	8660	8660	8660	0
231	20231124	144500	59484580	8660	8660	8660	8660	0
232	20231124	144400	59484580	8660	8660	8660	8660	0
233	20231124	144300	59484580	8660	8660	8660	8660	0
234	20231124	144200	59484580	8660	8660	8660	8660	105
235	20231124	144100	58575280	8670	8670	8670	8670	22
236	20231124	144000	58384540	8670	8670	8670	8670	0
237	20231124	143900	58384540	8670	8670	8670	8670	0
238	20231124	143800	58384540	8670	8670	8670	8670	0
239	20231124	143700	58384540	8670	8670	8670	8670	0
240	20231124	143600	58384540	8670	8670	8670	8670	2
241	20231124	143500	58367200	8670	8670	8670	8670	0
242	20231124	143400	58367200	8670	8670	8670	8670	5
243	20231124	143300	58323850	8660	8660	8660	8660	0
244	20231124	143200	58323850	8660	8660	8660	8660	0
245	20231124	143100	58323850	8660	8660	8660	8660	0
246	20231124	143000	58323850	8660	8660	8660	8660	0
247	20231124	142900	58323850	8660	8660	8660	8660	0
248	20231124	142800	58323850	8660	8660	8660	8660	172
249	20231124	142700	56834330	8660	8660	8660	8660	0
250	20231124	142600	56834330	8660	8660	8660	8660	0
251	20231124	142500	56834330	8660	8660	8660	8660	0
252	20231124	142400	56834330	8660	8660	8660	8660	1
253	20231124	142300	56825670	8660	8660	8660	8660	0
254	20231124	142200	56825670	8660	8660	8660	8660	2
255	20231124	142100	56808350	8660	8660	8660	8660	0
256	20231124	142000	56808350	8660	8660	8660	8660	0
257	20231124	141900	56808350	8660	8660	8660	8660	0
258	20231124	141800	56808350	8660	8660	8660	8660	0
259	20231124	141700	56808350	8660	8660	8660	8660	0
260	20231124	141600	56808350	8660	8660	8660	8660	2
261	20231124	141500	56791030	8660	8660	8660	8660	0
262	20231124	141400	56791030	8660	8660	8660	8660	0
263	20231124	141300	56791030	8660	8660	8660	8660	0
264	20231124	141200	56791030	8660	8660	8660	8660	0
265	20231124	141100	56791030	8660	8660	8660	8660	20
266	20231124	141000	56617830	8650	8650	8650	8650	0
267	20231124	140900	56617830	8650	8650	8650	8650	0
268	20231124	140800	56617830	8650	8650	8650	8650	39
269	20231124	140700	56280480	8660	8660	8660	8660	67
270	20231124	140600	55700260	8660	8660	8660	8660	0
271	20231124	140500	55700260	8660	8660	8660	8660	0
272	20231124	140400	55700260	8660	8660	8660	8660	4
273	20231124	140300	55665620	8660	8660	8660	8660	0
274	20231124	140200	55665620	8660	8660	8660	8660	25
275	20231124	140100	55449120	8660	8660	8660	8660	1
276	20231124	140000	55440460	8650	8650	8650	8650	0
277	20231124	135900	55440460	8650	8650	8650	8650	0
278	20231124	135800	55440460	8650	8650	8650	8650	0
279	20231124	135700	55440460	8650	8650	8650	8650	0
280	20231124	135600	55440460	8650	8650	8650	8650	0
281	20231124	135500	55440460	8650	8650	8650	8650	0
282	20231124	135400	55440460	8650	8650	8650	8650	0
283	20231124	135300	55440460	8650	8650	8650	8650	0
284	20231124	135200	55440460	8650	8650	8650	8650	0
285	20231124	135100	55440460	8650	8650	8650	8650	0
286	20231124	135000	55440460	8650	8650	8650	8650	0
287	20231124	134900	55440460	8650	8650	8650	8650	0
288	20231124	134800	55440460	8650	8650	8650	8650	0
289	20231124	134700	55440460	8650	8650	8650	8650	1
290	20231124	134600	55431810	8660	8660	8660	8660	0
291	20231124	134500	55431810	8660	8660	8660	8660	0
292	20231124	134400	55431810	8660	8660	8660	8660	11
293	20231124	134300	55336550	8660	8660	8660	8660	0
294	20231124	134200	55336550	8660	8660	8660	8660	10
295	20231124	134100	55249950	8660	8660	8660	8660	0
296	20231124	134000	55249950	8660	8660	8660	8660	0
297	20231124	133900	55249950	8660	8660	8660	8660	0
298	20231124	133800	55249950	8660	8660	8660	8660	0
299	20231124	133700	55249950	8660	8660	8660	8660	0
300	20231124	133600	55249950	8660	8660	8660	8660	0
301	20231124	133500	55249950	8660	8660	8660	8660	0
302	20231124	133400	55249950	8660	8660	8660	8660	0
303	20231124	133300	55249950	8660	8660	8660	8660	0
304	20231124	133200	55249950	8660	8660	8660	8660	0
305	20231124	133100	55249950	8660	8660	8660	8660	1
306	20231124	133000	55241290	8660	8660	8660	8660	0
307	20231124	132900	55241290	8660	8660	8660	8660	0
308	20231124	132800	55241290	8660	8660	8660	8660	0
309	20231124	132700	55241290	8660	8660	8660	8660	0
310	20231124	132600	55241290	8660	8660	8660	8660	37
311	20231124	132500	54920870	8660	8660	8660	8660	0
312	20231124	132400	54920870	8660	8660	8660	8660	0
313	20231124	132300	54920870	8660	8660	8660	8660	10
314	20231124	132200	54834270	8660	8660	8660	8660	0
315	20231124	132100	54834270	8660	8660	8660	8660	0
316	20231124	132000	54834270	8660	8660	8660	8660	35
317	20231124	131900	54531170	8660	8660	8660	8660	0
318	20231124	131800	54531170	8660	8660	8660	8660	0
319	20231124	131700	54531170	8660	8660	8660	8660	0
320	20231124	131600	54531170	8660	8660	8660	8660	0
321	20231124	131500	54531170	8660	8660	8660	8660	0
322	20231124	131400	54531170	8660	8660	8660	8660	0
323	20231124	131300	54531170	8660	8660	8660	8660	0
324	20231124	131200	54531170	8660	8660	8660	8660	0
325	20231124	131100	54531170	8660	8660	8660	8660	0
326	20231124	131000	54531170	8660	8660	8660	8660	0
327	20231124	130900	54531170	8660	8660	8660	8660	0
328	20231124	130800	54531170	8660	8660	8660	8660	18
329	20231124	130700	54375290	8650	8650	8650	8650	0
330	20231124	130600	54375290	8650	8650	8650	8650	0
331	20231124	130500	54375290	8650	8650	8650	8650	0
332	20231124	130400	54375290	8650	8650	8650	8650	0
333	20231124	130300	54375290	8650	8650	8650	8650	0
334	20231124	130200	54375290	8650	8650	8650	8650	0
335	20231124	130100	54375290	8650	8650	8650	8650	0
336	20231124	130000	54375290	8650	8650	8650	8650	3
337	20231124	125900	54349340	8640	8640	8640	8640	0
338	20231124	125800	54349340	8640	8640	8640	8640	0
339	20231124	125700	54349340	8640	8640	8640	8640	0
340	20231124	125600	54349340	8640	8640	8640	8640	0
341	20231124	125500	54349340	8640	8640	8640	8640	0
342	20231124	125400	54349340	8640	8640	8640	8640	0
343	20231124	125300	54349340	8640	8640	8640	8640	0
344	20231124	125200	54349340	8640	8640	8640	8640	0
345	20231124	125100	54349340	8640	8640	8640	8640	0
346	20231124	125000	54349340	8640	8640	8640	8640	0
347	20231124	124900	54349340	8640	8640	8640	8640	0
348	20231124	124800	54349340	8640	8640	8640	8640	0
349	20231124	124700	54349340	8640	8640	8640	8640	0
350	20231124	124600	54349340	8640	8640	8640	8640	0
351	20231124	124500	54349340	8640	8640	8640	8640	0
352	20231124	124400	54349340	8640	8640	8640	8640	0
353	20231124	124300	54349340	8640	8640	8640	8640	0
354	20231124	124200	54349340	8640	8640	8640	8640	0
355	20231124	124100	54349340	8640	8640	8640	8640	0
356	20231124	124000	54349340	8640	8640	8640	8640	0
357	20231124	123900	54349340	8640	8640	8640	8640	0
358	20231124	123800	54349340	8640	8640	8640	8640	0
359	20231124	123700	54349340	8640	8640	8640	8640	0
360	20231124	123600	54349340	8640	8640	8640	8640	0
361	20231124	123500	54349340	8640	8640	8640	8640	100
362	20231124	123400	53485340	8640	8640	8640	8640	0
363	20231124	123300	53485340	8640	8640	8640	8640	0
364	20231124	123200	53485340	8640	8640	8640	8640	0
365	20231124	123100	53485340	8640	8640	8640	8640	0
366	20231124	123000	53485340	8640	8640	8640	8640	0
367	20231124	122900	53485340	8640	8640	8640	8640	0
368	20231124	122800	53485340	8640	8640	8640	8640	0
369	20231124	122700	53485340	8640	8640	8640	8640	0
370	20231124	122600	53485340	8640	8640	8640	8640	0
371	20231124	122500	53485340	8640	8640	8640	8640	0
372	20231124	122400	53485340	8640	8640	8640	8640	0
373	20231124	122300	53485340	8640	8640	8640	8640	0
374	20231124	122200	53485340	8640	8640	8640	8640	0
375	20231124	122100	53485340	8640	8640	8640	8640	0
376	20231124	122000	53485340	8640	8640	8640	8640	820
377	20231124	121900	46400540	8650	8650	8650	8650	0
378	20231124	121800	46400540	8650	8650	8650	8650	0
379	20231124	121700	46400540	8650	8650	8650	8650	10
380	20231124	121600	46314040	8650	8650	8650	8650	0
381	20231124	121500	46314040	8650	8650	8650	8650	0
382	20231124	121400	46314040	8650	8650	8650	8650	0
383	20231124	121300	46314040	8650	8650	8650	8650	1170
384	20231124	121200	36193540	8650	8650	8650	8650	0
385	20231124	121100	36193540	8650	8650	8650	8650	0
386	20231124	121000	36193540	8650	8650	8650	8650	0
387	20231124	120900	36193540	8650	8650	8650	8650	500
388	20231124	120800	31868540	8660	8660	8660	8660	0
389	20231124	120700	31868540	8660	8660	8660	8660	0
390	20231124	120600	31868540	8660	8660	8660	8660	0
391	20231124	120500	31868540	8660	8660	8660	8660	15
392	20231124	120400	31738640	8660	8660	8660	8660	1
393	20231124	120300	31729980	8660	8660	8660	8660	0
394	20231124	120200	31729980	8660	8660	8660	8660	0
395	20231124	120100	31729980	8660	8660	8660	8660	0
396	20231124	120000	31729980	8660	8660	8660	8660	30
397	20231124	115900	31470180	8660	8660	8660	8660	10
398	20231124	115800	31383580	8660	8660	8660	8660	0
399	20231124	115700	31383580	8660	8660	8660	8660	0
400	20231124	115600	31383580	8660	8660	8660	8660	0
401	20231124	115500	31383580	8660	8660	8660	8660	101
402	20231124	115400	30508920	8660	8660	8660	8660	0
403	20231124	115300	30508920	8660	8660	8660	8660	0
404	20231124	115200	30508920	8660	8660	8660	8660	5
405	20231124	115100	30465620	8670	8670	8670	8670	0
406	20231124	115000	30465620	8670	8670	8670	8670	0
407	20231124	114900	30465620	8670	8670	8670	8670	0
408	20231124	114800	30465620	8670	8670	8670	8670	0
409	20231124	114700	30465620	8670	8670	8670	8670	0
410	20231124	114600	30465620	8670	8670	8670	8670	3
411	20231124	114500	30439610	8670	8670	8670	8670	1
412	20231124	114400	30430940	8670	8670	8670	8670	0
413	20231124	114300	30430940	8670	8670	8670	8670	0
414	20231124	114200	30430940	8670	8670	8670	8670	17
415	20231124	114100	30283550	8660	8660	8660	8660	0
416	20231124	114000	30283550	8660	8660	8660	8660	0
417	20231124	113900	30283550	8660	8660	8660	8660	0
418	20231124	113800	30283550	8660	8660	8660	8660	50
419	20231124	113700	29850550	8660	8660	8660	8660	0
420	20231124	113600	29850550	8660	8660	8660	8660	0
421	20231124	113500	29850550	8660	8660	8660	8660	0
422	20231124	113400	29850550	8660	8660	8660	8660	0
423	20231124	113300	29850550	8660	8660	8660	8660	0
424	20231124	113200	29850550	8660	8660	8660	8660	0
425	20231124	113100	29850550	8660	8660	8660	8660	0
426	20231124	113000	29850550	8660	8660	8660	8660	0
427	20231124	112900	29850550	8660	8660	8660	8660	21
428	20231124	112800	29668690	8660	8660	8660	8660	0
429	20231124	112700	29668690	8660	8660	8660	8660	177
430	20231124	112600	28135870	8670	8670	8670	8670	86
431	20231124	112500	27390250	8670	8670	8670	8670	0
432	20231124	112400	27390250	8670	8670	8670	8670	0
433	20231124	112300	27390250	8670	8670	8670	8670	1
434	20231124	112200	27381580	8670	8670	8670	8670	0
435	20231124	112100	27381580	8670	8670	8670	8670	0
436	20231124	112000	27381580	8670	8670	8670	8670	3
437	20231124	111900	27355570	8660	8660	8660	8660	0
438	20231124	111800	27355570	8660	8660	8660	8660	0
439	20231124	111700	27355570	8660	8660	8660	8660	2
440	20231124	111600	27338250	8660	8660	8660	8660	0
441	20231124	111500	27338250	8660	8660	8660	8660	100
442	20231124	111400	26472250	8660	8660	8660	8660	0
443	20231124	111300	26472250	8660	8660	8660	8660	0
444	20231124	111200	26472250	8660	8660	8660	8660	0
445	20231124	111100	26472250	8660	8660	8660	8660	0
446	20231124	111000	26472250	8660	8660	8660	8660	14
447	20231124	110900	26351010	8660	8660	8660	8660	0
448	20231124	110800	26351010	8660	8660	8660	8660	0
449	20231124	110700	26351010	8660	8660	8660	8660	0
450	20231124	110600	26351010	8660	8660	8660	8660	0
451	20231124	110500	26351010	8660	8660	8660	8660	0
452	20231124	110400	26351010	8660	8660	8660	8660	0
453	20231124	110300	26351010	8660	8660	8660	8660	0
454	20231124	110200	26351010	8660	8660	8660	8660	0
455	20231124	110100	26351010	8660	8660	8660	8660	0
456	20231124	110000	26351010	8660	8660	8660	8660	1
457	20231124	105900	26342350	8670	8670	8670	8670	0
458	20231124	105800	26342350	8670	8670	8670	8670	0
459	20231124	105700	26342350	8670	8670	8670	8670	0
460	20231124	105600	26342350	8670	8670	8670	8670	0
461	20231124	105500	26342350	8670	8670	8670	8670	0
462	20231124	105400	26342350	8670	8670	8670	8670	0
463	20231124	105300	26342350	8670	8670	8670	8670	0
464	20231124	105200	26342350	8670	8670	8670	8670	0
465	20231124	105100	26342350	8670	8670	8670	8670	0
466	20231124	105000	26342350	8670	8670	8670	8670	0
467	20231124	104900	26342350	8670	8670	8670	8670	0
468	20231124	104800	26342350	8670	8670	8670	8670	0
469	20231124	104700	26342350	8670	8670	8670	8670	0
470	20231124	104600	26342350	8670	8670	8670	8670	0
471	20231124	104500	26342350	8670	8670	8670	8670	0
472	20231124	104400	26342350	8670	8670	8670	8670	480
473	20231124	104300	22180750	8660	8660	8660	8660	0
474	20231124	104200	22180750	8660	8660	8660	8660	0
475	20231124	104100	22180750	8660	8660	8660	8660	0
476	20231124	104000	22180750	8660	8660	8660	8660	0
477	20231124	103900	22180750	8660	8660	8660	8660	0
478	20231124	103800	22180750	8660	8660	8660	8660	0
479	20231124	103700	22180750	8660	8660	8660	8660	0
480	20231124	103600	22180750	8660	8660	8660	8660	0
481	20231124	103500	22180750	8660	8660	8660	8660	0
482	20231124	103400	22180750	8660	8660	8660	8660	0
483	20231124	103300	22180750	8660	8660	8660	8660	0
484	20231124	103200	22180750	8660	8660	8660	8660	0
485	20231124	103100	22180750	8660	8660	8660	8660	0
486	20231124	103000	22180750	8660	8660	8660	8660	20
487	20231124	102900	22007550	8670	8670	8670	8670	0
488	20231124	102800	22007550	8670	8670	8670	8670	0
489	20231124	102700	22007550	8670	8670	8670	8670	2
490	20231124	102600	21990210	8650	8650	8650	8650	0
491	20231124	102500	21990210	8650	8650	8650	8650	0
492	20231124	102400	21990210	8650	8650	8650	8650	0
493	20231124	102300	21990210	8650	8650	8650	8650	270
494	20231124	102200	19654710	8650	8650	8650	8650	0
495	20231124	102100	19654710	8650	8650	8650	8650	0
496	20231124	102000	19654710	8650	8650	8650	8650	0
497	20231124	101900	19654710	8650	8650	8650	8650	0
498	20231124	101800	19654710	8650	8650	8650	8650	0
499	20231124	101700	19654710	8650	8660	8660	8650	101
500	20231124	101600	18780060	8650	8650	8650	8650	2
501	20231124	101500	18762760	8650	8650	8650	8650	0
502	20231124	101400	18762760	8650	8650	8650	8650	0
503	20231124	101300	18762760	8650	8650	8650	8650	0
504	20231124	101200	18762760	8650	8650	8650	8650	0
505	20231124	101100	18762760	8650	8650	8650	8650	0
506	20231124	101000	18762760	8650	8650	8650	8650	0
507	20231124	100900	18762760	8650	8650	8650	8650	0
508	20231124	100800	18762760	8650	8650	8650	8650	0
509	20231124	100700	18762760	8650	8650	8650	8650	0
510	20231124	100600	18762760	8650	8650	8650	8650	0
511	20231124	100500	18762760	8650	8660	8660	8650	85
512	20231124	100400	18027060	8660	8660	8660	8660	0
513	20231124	100300	18027060	8660	8660	8660	8660	10
514	20231124	100200	17940460	8660	8660	8660	8660	20
515	20231124	100100	17767260	8650	8650	8650	8650	1
516	20231124	100000	17758610	8650	8650	8650	8650	0
517	20231124	095900	17758610	8650	8650	8650	8650	0
518	20231124	095800	17758610	8650	8650	8650	8650	0
519	20231124	095700	17758610	8650	8650	8650	8650	0
520	20231124	095600	17758610	8650	8650	8650	8650	2
521	20231124	095500	17741310	8650	8660	8660	8650	260
522	20231124	095400	15491760	8670	8670	8670	8670	0
523	20231124	095300	15491760	8670	8670	8670	8670	0
524	20231124	095200	15491760	8670	8670	8670	8670	0
525	20231124	095100	15491760	8670	8670	8670	8670	0
526	20231124	095000	15491760	8670	8670	8670	8670	0
527	20231124	094900	15491760	8670	8670	8670	8670	50
528	20231124	094800	15058260	8670	8670	8670	8670	0
529	20231124	094700	15058260	8670	8670	8670	8670	0
530	20231124	094600	15058260	8670	8670	8670	8670	0
531	20231124	094500	15058260	8670	8670	8670	8670	1
532	20231124	094400	15049590	8670	8670	8670	8670	0
533	20231124	094300	15049590	8670	8670	8670	8670	0
534	20231124	094200	15049590	8670	8670	8670	8670	0
535	20231124	094100	15049590	8670	8670	8670	8670	0
536	20231124	094000	15049590	8670	8670	8670	8670	3
537	20231124	093900	15023580	8650	8650	8650	8650	300
538	20231124	093800	12428580	8640	8640	8640	8640	0
539	20231124	093700	12428580	8640	8640	8640	8640	0
540	20231124	093600	12428580	8640	8640	8640	8640	0
541	20231124	093500	12428580	8640	8640	8640	8640	17
542	20231124	093400	12281700	8670	8670	8670	8670	232
543	20231124	093300	10270260	8670	8670	8670	8670	0
544	20231124	093200	10270260	8670	8670	8670	8670	0
545	20231124	093100	10270260	8670	8670	8670	8640	69
546	20231124	093000	9673830	8670	8670	8670	8670	25
547	20231124	092900	9457080	8680	8680	8680	8680	0
548	20231124	092800	9457080	8680	8680	8680	8680	0
549	20231124	092700	9457080	8680	8680	8680	8680	0
550	20231124	092600	9457080	8680	8660	8680	8660	230
551	20231124	092500	7462580	8670	8670	8670	8670	0
552	20231124	092400	7462580	8670	8650	8670	8650	57
553	20231124	092300	6968620	8630	8630	8630	8630	0
554	20231124	092200	6968620	8630	8640	8640	8630	300
555	20231124	092100	4379460	8650	8640	8650	8640	156
556	20231124	092000	3031600	8650	8650	8650	8650	3
557	20231124	091900	3005650	8650	8650	8650	8650	10
558	20231124	091800	2919150	8660	8660	8660	8660	0
559	20231124	091700	2919150	8660	8660	8660	8660	87
560	20231124	091600	2165730	8660	8660	8660	8660	0
561	20231124	091500	2165730	8660	8660	8660	8660	182
562	20231124	091400	589610	8670	8670	8670	8670	34
563	20231124	091300	294830	8670	8670	8670	8670	5
564	20231124	091200	251480	8670	8670	8670	8670	3
565	20231124	091100	225470	8670	8670	8670	8670	5
566	20231124	091000	182120	8670	8670	8670	8670	11
567	20231124	090900	86750	8670	8670	8670	8670	3
568	20231124	090800	60740	8680	8680	8680	8680	4
569	20231124	090700	26020	8680	8680	8680	8680	0
570	20231124	090600	26020	8680	8680	8680	8680	0
571	20231124	090500	26020	8680	8680	8680	8680	1
572	20231124	090400	17340	8680	8680	8680	8680	0
573	20231124	090300	17340	8680	8680	8680	8680	1
574	20231124	090200	8660	8660	8660	8660	8660	0
575	20231124	090100	8660	8660	8660	8660	8660	0
576	20231124	090000	8660	8660	8660	8660	8660	1