KissMeData/014940/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	190000	161308610	2905	2905	2905	2905	488
3	20231124	185900	161308610	2905	2905	2905	2905	0
4	20231124	185800	161308610	2905	2905	2905	2905	0
5	20231124	185700	161308610	2905	2905	2905	2905	0
6	20231124	185600	161308610	2905	2905	2905	2905	0
7	20231124	185500	161308610	2905	2905	2905	2905	0
8	20231124	185400	161308610	2905	2905	2905	2905	0
9	20231124	185300	161308610	2905	2905	2905	2905	0
10	20231124	185200	161308610	2905	2905	2905	2905	0
11	20231124	185100	161308610	2905	2905	2905	2905	0
12	20231124	185000	161308610	2905	2905	2905	2905	0
13	20231124	184900	161308610	2905	2905	2905	2905	0
14	20231124	184800	161308610	2905	2905	2905	2905	0
15	20231124	184700	161308610	2905	2905	2905	2905	0
16	20231124	184600	161308610	2905	2905	2905	2905	0
17	20231124	184500	161308610	2905	2905	2905	2905	0
18	20231124	184400	161308610	2905	2905	2905	2905	0
19	20231124	184300	161308610	2905	2905	2905	2905	0
20	20231124	184200	161308610	2905	2905	2905	2905	0
21	20231124	184100	161308610	2905	2905	2905	2905	0
22	20231124	184000	161308610	2905	2905	2905	2905	0
23	20231124	183900	161308610	2905	2905	2905	2905	0
24	20231124	183800	161308610	2905	2905	2905	2905	0
25	20231124	183700	161308610	2905	2905	2905	2905	0
26	20231124	183600	161308610	2905	2905	2905	2905	0
27	20231124	183500	161308610	2905	2905	2905	2905	0
28	20231124	183400	161308610	2905	2905	2905	2905	0
29	20231124	183300	161308610	2905	2905	2905	2905	0
30	20231124	183200	161308610	2905	2905	2905	2905	0
31	20231124	183100	161308610	2905	2905	2905	2905	0
32	20231124	183000	161308610	2905	2905	2905	2905	488
33	20231124	182900	161308610	2905	2905	2905	2905	0
34	20231124	182800	161308610	2905	2905	2905	2905	0
35	20231124	182700	161308610	2905	2905	2905	2905	0
36	20231124	182600	161308610	2905	2905	2905	2905	0
37	20231124	182500	161308610	2905	2905	2905	2905	0
38	20231124	182400	161308610	2905	2905	2905	2905	0
39	20231124	182300	161308610	2905	2905	2905	2905	0
40	20231124	182200	161308610	2905	2905	2905	2905	0
41	20231124	182100	161308610	2905	2905	2905	2905	0
42	20231124	182000	161308610	2905	2905	2905	2905	0
43	20231124	181900	161308610	2905	2905	2905	2905	0
44	20231124	181800	161308610	2905	2905	2905	2905	0
45	20231124	181700	161308610	2905	2905	2905	2905	0
46	20231124	181600	161308610	2905	2905	2905	2905	0
47	20231124	181500	161308610	2905	2905	2905	2905	0
48	20231124	181400	161308610	2905	2905	2905	2905	0
49	20231124	181300	161308610	2905	2905	2905	2905	0
50	20231124	181200	161308610	2905	2905	2905	2905	0
51	20231124	181100	161308610	2905	2905	2905	2905	0
52	20231124	181000	161308610	2905	2905	2905	2905	0
53	20231124	180900	161308610	2905	2905	2905	2905	0
54	20231124	180800	161308610	2905	2905	2905	2905	0
55	20231124	180700	161308610	2905	2905	2905	2905	0
56	20231124	180600	161308610	2905	2905	2905	2905	0
57	20231124	180500	161308610	2905	2905	2905	2905	0
58	20231124	180400	161308610	2905	2905	2905	2905	0
59	20231124	180300	161308610	2905	2905	2905	2905	0
60	20231124	180200	161308610	2905	2905	2905	2905	0
61	20231124	180100	161308610	2905	2905	2905	2905	0
62	20231124	180000	161308610	2905	2905	2905	2905	488
63	20231124	175900	161308610	2905	2905	2905	2905	0
64	20231124	175800	161308610	2905	2905	2905	2905	0
65	20231124	175700	161308610	2905	2905	2905	2905	0
66	20231124	175600	161308610	2905	2905	2905	2905	0
67	20231124	175500	161308610	2905	2905	2905	2905	0
68	20231124	175400	161308610	2905	2905	2905	2905	0
69	20231124	175300	161308610	2905	2905	2905	2905	0
70	20231124	175200	161308610	2905	2905	2905	2905	0
71	20231124	175100	161308610	2905	2905	2905	2905	0
72	20231124	175000	161308610	2905	2905	2905	2905	0
73	20231124	174900	161308610	2905	2905	2905	2905	0
74	20231124	174800	161308610	2905	2905	2905	2905	0
75	20231124	174700	161308610	2905	2905	2905	2905	0
76	20231124	174600	161308610	2905	2905	2905	2905	0
77	20231124	174500	161308610	2905	2905	2905	2905	0
78	20231124	174400	161308610	2905	2905	2905	2905	0
79	20231124	174300	161308610	2905	2905	2905	2905	0
80	20231124	174200	161308610	2905	2905	2905	2905	0
81	20231124	174100	161308610	2905	2905	2905	2905	0
82	20231124	174000	161308610	2905	2905	2905	2905	0
83	20231124	173900	161308610	2905	2905	2905	2905	0
84	20231124	173800	161308610	2905	2905	2905	2905	0
85	20231124	173700	161308610	2905	2905	2905	2905	0
86	20231124	173600	161308610	2905	2905	2905	2905	0
87	20231124	173500	161308610	2905	2905	2905	2905	0
88	20231124	173400	161308610	2905	2905	2905	2905	0
89	20231124	173300	161308610	2905	2905	2905	2905	0
90	20231124	173200	161308610	2905	2905	2905	2905	0
91	20231124	173100	161308610	2905	2905	2905	2905	0
92	20231124	173000	161308610	2905	2905	2905	2905	488
93	20231124	172900	161308610	2905	2905	2905	2905	0
94	20231124	172800	161308610	2905	2905	2905	2905	0
95	20231124	172700	161308610	2905	2905	2905	2905	0
96	20231124	172600	161308610	2905	2905	2905	2905	0
97	20231124	172500	161308610	2905	2905	2905	2905	0
98	20231124	172400	161308610	2905	2905	2905	2905	0
99	20231124	172300	161308610	2905	2905	2905	2905	0
100	20231124	172200	161308610	2905	2905	2905	2905	0
101	20231124	172100	161308610	2905	2905	2905	2905	0
102	20231124	172000	161308610	2905	2905	2905	2905	0
103	20231124	171900	161308610	2905	2905	2905	2905	0
104	20231124	171800	161308610	2905	2905	2905	2905	0
105	20231124	171700	161308610	2905	2905	2905	2905	0
106	20231124	171600	161308610	2905	2905	2905	2905	0
107	20231124	171500	161308610	2905	2905	2905	2905	0
108	20231124	171400	161308610	2905	2905	2905	2905	0
109	20231124	171300	161308610	2905	2905	2905	2905	0
110	20231124	171200	161308610	2905	2905	2905	2905	0
111	20231124	171100	161308610	2905	2905	2905	2905	0
112	20231124	171000	161308610	2905	2905	2905	2905	0
113	20231124	170900	161308610	2905	2905	2905	2905	0
114	20231124	170800	161308610	2905	2905	2905	2905	0
115	20231124	170700	161308610	2905	2905	2905	2905	0
116	20231124	170600	161308610	2905	2905	2905	2905	0
117	20231124	170500	161308610	2905	2905	2905	2905	0
118	20231124	170400	161308610	2905	2905	2905	2905	0
119	20231124	170300	161308610	2905	2905	2905	2905	0
120	20231124	170200	161308610	2905	2905	2905	2905	0
121	20231124	170100	161308610	2905	2905	2905	2905	0
122	20231124	170000	161308610	2905	2905	2905	2905	488
123	20231124	165900	161308610	2905	2905	2905	2905	0
124	20231124	165800	161308610	2905	2905	2905	2905	0
125	20231124	165700	161308610	2905	2905	2905	2905	0
126	20231124	165600	161308610	2905	2905	2905	2905	0
127	20231124	165500	161308610	2905	2905	2905	2905	0
128	20231124	165400	161308610	2905	2905	2905	2905	0
129	20231124	165300	161308610	2905	2905	2905	2905	0
130	20231124	165200	161308610	2905	2905	2905	2905	0
131	20231124	165100	161308610	2905	2905	2905	2905	0
132	20231124	165000	161308610	2905	2905	2905	2905	0
133	20231124	164900	161308610	2905	2905	2905	2905	0
134	20231124	164800	161308610	2905	2905	2905	2905	0
135	20231124	164700	161308610	2905	2905	2905	2905	0
136	20231124	164600	161308610	2905	2905	2905	2905	0
137	20231124	164500	161308610	2905	2905	2905	2905	0
138	20231124	164400	161308610	2905	2905	2905	2905	0
139	20231124	164300	161308610	2905	2905	2905	2905	0
140	20231124	164200	161308610	2905	2905	2905	2905	0
141	20231124	164100	161308610	2905	2905	2905	2905	0
142	20231124	164000	161308610	2905	2905	2905	2905	0
143	20231124	163900	161308610	2905	2905	2905	2905	0
144	20231124	163800	161308610	2905	2905	2905	2905	0
145	20231124	163700	161308610	2905	2905	2905	2905	0
146	20231124	163600	161308610	2905	2905	2905	2905	0
147	20231124	163500	161308610	2905	2905	2905	2905	0
148	20231124	163400	161308610	2905	2905	2905	2905	0
149	20231124	163300	161308610	2905	2905	2905	2905	0
150	20231124	163200	161308610	2905	2905	2905	2905	0
151	20231124	163100	161308610	2905	2905	2905	2905	0
152	20231124	163000	161308610	2905	2905	2905	2905	488
153	20231124	162900	161308610	2905	2905	2905	2905	0
154	20231124	162800	161308610	2905	2905	2905	2905	0
155	20231124	162700	161308610	2905	2905	2905	2905	0
156	20231124	162600	161308610	2905	2905	2905	2905	0
157	20231124	162500	161308610	2905	2905	2905	2905	0
158	20231124	162400	161308610	2905	2905	2905	2905	0
159	20231124	162300	161308610	2905	2905	2905	2905	0
160	20231124	162200	161308610	2905	2905	2905	2905	0
161	20231124	162100	161308610	2905	2905	2905	2905	0
162	20231124	162000	161308610	2905	2905	2905	2905	0
163	20231124	161900	161308610	2905	2905	2905	2905	0
164	20231124	161800	161308610	2905	2905	2905	2905	0
165	20231124	161700	161308610	2905	2905	2905	2905	0
166	20231124	161600	161308610	2905	2905	2905	2905	0
167	20231124	161500	161308610	2905	2905	2905	2905	0
168	20231124	161400	161308610	2905	2905	2905	2905	0
169	20231124	161300	161308610	2905	2905	2905	2905	0
170	20231124	161200	161308610	2905	2905	2905	2905	0
171	20231124	161100	161308610	2905	2905	2905	2905	0
172	20231124	161000	161308610	2905	2905	2905	2905	0
173	20231124	160900	161308610	2905	2905	2905	2905	0
174	20231124	160800	161308610	2905	2905	2905	2905	0
175	20231124	160700	161308610	2905	2905	2905	2905	0
176	20231124	160600	161308610	2905	2905	2905	2905	0
177	20231124	160500	161308610	2905	2905	2905	2905	0
178	20231124	160400	161308610	2905	2905	2905	2905	0
179	20231124	160300	161308610	2905	2905	2905	2905	0
180	20231124	160200	161308610	2905	2905	2905	2905	0
181	20231124	160100	161308610	2905	2905	2905	2905	0
182	20231124	160000	161308610	2905	2905	2905	2905	488
183	20231124	155900	161308610	2905	2905	2905	2905	0
184	20231124	155800	161308610	2905	2905	2905	2905	0
185	20231124	155700	161308610	2905	2905	2905	2905	0
186	20231124	155600	161308610	2905	2905	2905	2905	0
187	20231124	155500	161308610	2905	2905	2905	2905	0
188	20231124	155400	161308610	2905	2905	2905	2905	0
189	20231124	155300	161308610	2905	2905	2905	2905	0
190	20231124	155200	161308610	2905	2905	2905	2905	0
191	20231124	155100	161308610	2905	2905	2905	2905	0
192	20231124	155000	161308610	2905	2905	2905	2905	0
193	20231124	154900	161308610	2905	2905	2905	2905	0
194	20231124	154800	161308610	2905	2905	2905	2905	0
195	20231124	154700	161308610	2905	2905	2905	2905	0
196	20231124	154600	161308610	2905	2905	2905	2905	0
197	20231124	154500	161308610	2905	2905	2905	2905	0
198	20231124	154400	161308610	2905	2905	2905	2905	0
199	20231124	154300	161308610	2905	2905	2905	2905	0
200	20231124	154200	161308610	2905	2905	2905	2905	0
201	20231124	154100	161308610	2905	2905	2905	2905	0
202	20231124	154000	161308610	2905	2905	2905	2905	0
203	20231124	153900	161308610	2905	2905	2905	2905	0
204	20231124	153800	161308610	2905	2905	2905	2905	0
205	20231124	153700	161308610	2905	2905	2905	2905	0
206	20231124	153600	161308610	2905	2905	2905	2905	0
207	20231124	153500	161308610	2905	2905	2905	2905	0
208	20231124	153400	161308610	2905	2905	2905	2905	0
209	20231124	153300	161308610	2905	2905	2905	2905	0
210	20231124	153200	161308610	2905	2905	2905	2905	0
211	20231124	153100	161308610	2905	2905	2905	2905	0
212	20231124	153000	161308610	2905	2905	2905	2905	976
213	20231124	152900	159890970	2890	2890	2890	2890	0
214	20231124	152800	159890970	2890	2890	2890	2890	0
215	20231124	152700	159890970	2890	2890	2890	2890	0
216	20231124	152600	159890970	2890	2890	2890	2890	0
217	20231124	152500	159890970	2890	2890	2890	2890	0
218	20231124	152400	159890970	2890	2890	2890	2890	0
219	20231124	152300	159890970	2890	2890	2890	2890	0
220	20231124	152200	159890970	2890	2890	2890	2890	0
221	20231124	152100	159890970	2890	2890	2890	2890	0
222	20231124	152000	159890970	2890	2890	2890	2890	0
223	20231124	151900	159890970	2890	2900	2900	2890	305
224	20231124	151800	159006520	2900	2900	2900	2900	32
225	20231124	151700	158913720	2900	2900	2900	2900	0
226	20231124	151600	158913720	2900	2905	2905	2900	109
227	20231124	151500	158597595	2900	2900	2900	2900	801
228	20231124	151400	156274695	2890	2890	2890	2890	1
229	20231124	151300	156271805	2900	2900	2900	2900	24
230	20231124	151200	156202205	2905	2905	2905	2905	0
231	20231124	151100	156202205	2905	2905	2905	2905	0
232	20231124	151000	156202205	2905	2905	2905	2905	1
233	20231124	150900	156199300	2895	2895	2895	2895	200
234	20231124	150800	155620300	2895	2895	2895	2895	534
235	20231124	150700	154074370	2890	2890	2890	2890	0
236	20231124	150600	154074370	2890	2890	2890	2890	2
237	20231124	150500	154068590	2895	2895	2895	2895	1
238	20231124	150400	154065695	2885	2885	2885	2885	0
239	20231124	150300	154065695	2885	2885	2885	2885	3
240	20231124	150200	154057040	2895	2895	2895	2895	0
241	20231124	150100	154057040	2895	2895	2895	2895	0
242	20231124	150000	154057040	2895	2895	2895	2895	1
243	20231124	145900	154054145	2885	2890	2890	2885	1176
244	20231124	145800	150655620	2890	2890	2890	2890	41
245	20231124	145700	150537130	2890	2895	2895	2890	1043
246	20231124	145600	147518995	2905	2905	2905	2905	0
247	20231124	145500	147518995	2905	2900	2905	2900	2
248	20231124	145400	147513190	2900	2900	2900	2900	0
249	20231124	145300	147513190	2900	2910	2910	2900	2366
250	20231124	145200	140645570	2920	2920	2920	2920	0
251	20231124	145100	140645570	2920	2920	2920	2920	0
252	20231124	145000	140645570	2920	2920	2920	2920	1
253	20231124	144900	140642650	2915	2915	2915	2915	1
254	20231124	144800	140639735	2915	2915	2915	2915	0
255	20231124	144700	140639735	2915	2915	2915	2915	3
256	20231124	144600	140630990	2915	2915	2915	2915	117
257	20231124	144500	140289935	2910	2910	2910	2910	0
258	20231124	144400	140289935	2910	2910	2910	2910	0
259	20231124	144300	140289935	2910	2910	2910	2910	1
260	20231124	144200	140287025	2910	2910	2910	2910	0
261	20231124	144100	140287025	2910	2910	2910	2910	1
262	20231124	144000	140284115	2915	2915	2915	2915	1
263	20231124	143900	140281200	2910	2910	2910	2910	0
264	20231124	143800	140281200	2910	2910	2910	2910	0
265	20231124	143700	140281200	2910	2910	2910	2910	0
266	20231124	143600	140281200	2910	2910	2910	2910	0
267	20231124	143500	140281200	2910	2910	2910	2910	0
268	20231124	143400	140281200	2910	2910	2910	2910	55
269	20231124	143300	140121150	2910	2910	2910	2910	0
270	20231124	143200	140121150	2910	2910	2910	2910	0
271	20231124	143100	140121150	2910	2910	2910	2910	0
272	20231124	143000	140121150	2910	2910	2910	2910	0
273	20231124	142900	140121150	2910	2910	2910	2910	0
274	20231124	142800	140121150	2910	2910	2910	2910	0
275	20231124	142700	140121150	2910	2910	2910	2910	3
276	20231124	142600	140112420	2905	2910	2910	2905	300
277	20231124	142500	139240865	2915	2915	2915	2915	2
278	20231124	142400	139235035	2915	2915	2915	2915	13
279	20231124	142300	139197140	2910	2910	2910	2910	0
280	20231124	142200	139197140	2910	2910	2910	2910	3
281	20231124	142100	139188410	2910	2910	2910	2910	1
282	20231124	142000	139185500	2910	2910	2910	2910	4
283	20231124	141900	139173860	2910	2910	2910	2910	1
284	20231124	141800	139170950	2910	2910	2910	2910	2
285	20231124	141700	139165130	2910	2910	2910	2910	1
286	20231124	141600	139162220	2910	2910	2910	2910	69
287	20231124	141500	138961430	2925	2910	2925	2910	21
288	20231124	141400	138900210	2915	2915	2915	2915	0
289	20231124	141300	138900210	2915	2910	2915	2910	6
290	20231124	141200	138882735	2910	2910	2910	2910	39
291	20231124	141100	138769245	2910	2910	2910	2910	0
292	20231124	141000	138769245	2910	2910	2910	2910	0
293	20231124	140900	138769245	2910	2910	2910	2910	0
294	20231124	140800	138769245	2910	2910	2910	2910	1
295	20231124	140700	138766335	2905	2905	2905	2905	34
296	20231124	140600	138667565	2910	2910	2910	2910	1
297	20231124	140500	138664655	2905	2905	2905	2905	0
298	20231124	140400	138664655	2905	2905	2905	2905	0
299	20231124	140300	138664655	2905	2905	2905	2905	0
300	20231124	140200	138664655	2905	2905	2905	2905	0
301	20231124	140100	138664655	2905	2905	2905	2905	2
302	20231124	140000	138658845	2905	2905	2905	2905	200
303	20231124	135900	138077845	2900	2900	2900	2900	0
304	20231124	135800	138077845	2900	2900	2900	2900	16
305	20231124	135700	138031445	2900	2915	2915	2900	5381
306	20231124	135600	122416540	2915	2915	2915	2915	0
307	20231124	135500	122416540	2915	2915	2915	2915	1
308	20231124	135400	122413625	2910	2910	2910	2910	0
309	20231124	135300	122413625	2910	2910	2910	2910	0
310	20231124	135200	122413625	2910	2910	2910	2910	0
311	20231124	135100	122413625	2910	2910	2910	2910	12
312	20231124	135000	122378705	2915	2910	2915	2910	2
313	20231124	134900	122372880	2910	2915	2915	2910	51
314	20231124	134800	122224220	2915	2915	2915	2915	1
315	20231124	134700	122221305	2910	2910	2910	2910	0
316	20231124	134600	122221305	2910	2910	2910	2910	5
317	20231124	134500	122206755	2910	2915	2915	2910	109
318	20231124	134400	121889065	2910	2910	2910	2910	24
319	20231124	134300	121819225	2910	2910	2915	2910	124
320	20231124	134200	121457885	2910	2915	2915	2910	539
321	20231124	134100	119886795	2915	2915	2915	2915	0
322	20231124	134000	119886795	2915	2915	2915	2915	0
323	20231124	133900	119886795	2915	2915	2915	2915	0
324	20231124	133800	119886795	2915	2915	2915	2915	0
325	20231124	133700	119886795	2915	2915	2915	2915	0
326	20231124	133600	119886795	2915	2915	2915	2915	0
327	20231124	133500	119886795	2915	2915	2915	2915	0
328	20231124	133400	119886795	2915	2915	2915	2915	0
329	20231124	133300	119886795	2915	2915	2915	2910	6
330	20231124	133200	119869325	2910	2910	2910	2910	3
331	20231124	133100	119860595	2910	2915	2915	2910	103
332	20231124	133000	119560365	2915	2915	2915	2915	0
333	20231124	132900	119560365	2915	2915	2915	2915	0
334	20231124	132800	119560365	2915	2915	2915	2915	0
335	20231124	132700	119560365	2915	2915	2915	2915	0
336	20231124	132600	119560365	2915	2915	2915	2915	1
337	20231124	132500	119557450	2910	2910	2910	2910	0
338	20231124	132400	119557450	2910	2910	2910	2910	2
339	20231124	132300	119551630	2915	2915	2915	2915	0
340	20231124	132200	119551630	2915	2915	2915	2915	70
341	20231124	132100	119347580	2915	2915	2915	2915	0
342	20231124	132000	119347580	2915	2915	2915	2915	0
343	20231124	131900	119347580	2915	2915	2915	2915	0
344	20231124	131800	119347580	2915	2915	2915	2915	0
345	20231124	131700	119347580	2915	2915	2915	2915	0
346	20231124	131600	119347580	2915	2915	2915	2915	0
347	20231124	131500	119347580	2915	2915	2915	2915	0
348	20231124	131400	119347580	2915	2915	2915	2915	0
349	20231124	131300	119347580	2915	2915	2915	2915	0
350	20231124	131200	119347580	2915	2915	2915	2915	0
351	20231124	131100	119347580	2915	2915	2915	2915	30
352	20231124	131000	119260130	2915	2915	2915	2915	0
353	20231124	130900	119260130	2915	2915	2915	2915	0
354	20231124	130800	119260130	2915	2915	2915	2915	0
355	20231124	130700	119260130	2915	2915	2915	2915	0
356	20231124	130600	119260130	2915	2915	2915	2915	0
357	20231124	130500	119260130	2915	2915	2915	2915	0
358	20231124	130400	119260130	2915	2915	2915	2915	0
359	20231124	130300	119260130	2915	2915	2915	2915	0
360	20231124	130200	119260130	2915	2915	2915	2915	0
361	20231124	130100	119260130	2915	2915	2915	2915	0
362	20231124	130000	119260130	2915	2915	2915	2915	0
363	20231124	125900	119260130	2915	2915	2915	2915	0
364	20231124	125800	119260130	2915	2910	2915	2910	7
365	20231124	125700	119239755	2910	2910	2910	2910	2
366	20231124	125600	119233935	2910	2910	2910	2910	10
367	20231124	125500	119204835	2910	2910	2910	2910	260
368	20231124	125400	118448235	2910	2910	2910	2910	6
369	20231124	125300	118430775	2910	2910	2910	2910	0
370	20231124	125200	118430775	2910	2910	2910	2910	0
371	20231124	125100	118430775	2910	2910	2910	2910	0
372	20231124	125000	118430775	2910	2910	2910	2910	2
373	20231124	124900	118424955	2910	2910	2910	2910	5
374	20231124	124800	118410405	2910	2910	2910	2910	0
375	20231124	124700	118410405	2910	2910	2910	2910	0
376	20231124	124600	118410405	2910	2910	2910	2910	1
377	20231124	124500	118407495	2910	2910	2910	2910	4
378	20231124	124400	118395855	2910	2910	2910	2910	0
379	20231124	124300	118395855	2910	2910	2910	2910	0
380	20231124	124200	118395855	2910	2910	2910	2910	0
381	20231124	124100	118395855	2910	2910	2910	2910	0
382	20231124	124000	118395855	2910	2910	2910	2910	789
383	20231124	123900	116099865	2915	2915	2915	2915	0
384	20231124	123800	116099865	2915	2915	2915	2915	1
385	20231124	123700	116096950	2915	2915	2915	2915	1
386	20231124	123600	116094035	2915	2915	2915	2915	1
387	20231124	123500	116091120	2915	2915	2915	2915	0
388	20231124	123400	116091120	2915	2915	2915	2915	0
389	20231124	123300	116091120	2915	2915	2915	2915	1
390	20231124	123200	116088205	2910	2910	2910	2910	295
391	20231124	123100	115229755	2910	2910	2910	2910	0
392	20231124	123000	115229755	2910	2910	2910	2910	0
393	20231124	122900	115229755	2910	2910	2910	2910	0
394	20231124	122800	115229755	2910	2910	2910	2910	0
395	20231124	122700	115229755	2910	2910	2910	2910	0
396	20231124	122600	115229755	2910	2910	2910	2910	0
397	20231124	122500	115229755	2910	2910	2910	2910	0
398	20231124	122400	115229755	2910	2910	2910	2910	0
399	20231124	122300	115229755	2910	2910	2910	2910	0
400	20231124	122200	115229755	2910	2910	2910	2910	0
401	20231124	122100	115229755	2910	2915	2915	2910	925
402	20231124	122000	112537380	2915	2915	2915	2915	0
403	20231124	121900	112537380	2915	2920	2920	2915	1308
404	20231124	121800	108723165	2920	2920	2920	2920	0
405	20231124	121700	108723165	2920	2920	2920	2920	1000
406	20231124	121600	105803165	2920	2920	2920	2920	0
407	20231124	121500	105803165	2920	2920	2920	2920	0
408	20231124	121400	105803165	2920	2920	2920	2920	0
409	20231124	121300	105803165	2920	2920	2920	2920	0
410	20231124	121200	105803165	2920	2920	2920	2920	0
411	20231124	121100	105803165	2920	2920	2920	2920	0
412	20231124	121000	105803165	2920	2920	2920	2920	0
413	20231124	120900	105803165	2920	2920	2920	2920	0
414	20231124	120800	105803165	2920	2920	2920	2920	0
415	20231124	120700	105803165	2920	2920	2920	2920	0
416	20231124	120600	105803165	2920	2920	2920	2920	0
417	20231124	120500	105803165	2920	2920	2920	2920	0
418	20231124	120400	105803165	2920	2920	2920	2920	0
419	20231124	120300	105803165	2920	2920	2920	2920	0
420	20231124	120200	105803165	2920	2920	2920	2920	0
421	20231124	120100	105803165	2920	2920	2920	2920	0
422	20231124	120000	105803165	2920	2920	2920	2920	0
423	20231124	115900	105803165	2920	2920	2920	2920	0
424	20231124	115800	105803165	2920	2920	2920	2920	0
425	20231124	115700	105803165	2920	2920	2920	2920	0
426	20231124	115600	105803165	2920	2920	2920	2920	0
427	20231124	115500	105803165	2920	2920	2920	2920	61
428	20231124	115400	105625045	2920	2920	2920	2920	0
429	20231124	115300	105625045	2920	2920	2920	2920	50
430	20231124	115200	105479045	2920	2920	2920	2920	0
431	20231124	115100	105479045	2920	2920	2920	2920	20
432	20231124	115000	105420645	2925	2925	2925	2925	0
433	20231124	114900	105420645	2925	2925	2925	2925	0
434	20231124	114800	105420645	2925	2925	2925	2925	0
435	20231124	114700	105420645	2925	2925	2925	2925	0
436	20231124	114600	105420645	2925	2925	2925	2925	14
437	20231124	114500	105379695	2920	2920	2920	2920	5
438	20231124	114400	105365095	2925	2925	2925	2925	0
439	20231124	114300	105365095	2925	2925	2925	2925	0
440	20231124	114200	105365095	2925	2925	2925	2925	0
441	20231124	114100	105365095	2925	2925	2925	2925	30
442	20231124	114000	105277345	2925	2925	2925	2925	0
443	20231124	113900	105277345	2925	2925	2925	2925	3
444	20231124	113800	105268570	2920	2920	2920	2920	6
445	20231124	113700	105251050	2925	2925	2925	2925	0
446	20231124	113600	105251050	2925	2925	2925	2925	0
447	20231124	113500	105251050	2925	2925	2925	2925	0
448	20231124	113400	105251050	2925	2925	2925	2925	1
449	20231124	113300	105248125	2920	2920	2920	2920	0
450	20231124	113200	105248125	2920	2920	2920	2920	0
451	20231124	113100	105248125	2920	2920	2920	2920	0
452	20231124	113000	105248125	2920	2920	2920	2920	0
453	20231124	112900	105248125	2920	2920	2920	2920	2
454	20231124	112800	105242285	2920	2920	2920	2920	0
455	20231124	112700	105242285	2920	2920	2920	2920	0
456	20231124	112600	105242285	2920	2920	2920	2920	0
457	20231124	112500	105242285	2920	2920	2920	2920	100
458	20231124	112400	104950285	2920	2920	2920	2920	0
459	20231124	112300	104950285	2920	2920	2920	2920	0
460	20231124	112200	104950285	2920	2920	2920	2920	44
461	20231124	112100	104821805	2920	2920	2920	2920	0
462	20231124	112000	104821805	2920	2920	2920	2920	0
463	20231124	111900	104821805	2920	2920	2920	2920	0
464	20231124	111800	104821805	2920	2920	2920	2920	0
465	20231124	111700	104821805	2920	2920	2920	2920	0
466	20231124	111600	104821805	2920	2920	2920	2920	0
467	20231124	111500	104821805	2920	2920	2920	2920	0
468	20231124	111400	104821805	2920	2920	2920	2920	0
469	20231124	111300	104821805	2920	2920	2920	2920	0
470	20231124	111200	104821805	2920	2920	2920	2920	0
471	20231124	111100	104821805	2920	2920	2920	2920	0
472	20231124	111000	104821805	2920	2920	2920	2920	0
473	20231124	110900	104821805	2920	2920	2920	2920	0
474	20231124	110800	104821805	2920	2920	2920	2920	0
475	20231124	110700	104821805	2920	2920	2920	2920	0
476	20231124	110600	104821805	2920	2920	2920	2920	0
477	20231124	110500	104821805	2920	2920	2920	2920	1
478	20231124	110400	104818885	2915	2915	2915	2915	271
479	20231124	110300	104028920	2915	2915	2915	2915	0
480	20231124	110200	104028920	2915	2915	2915	2915	0
481	20231124	110100	104028920	2915	2915	2915	2915	0
482	20231124	110000	104028920	2915	2915	2915	2915	7
483	20231124	105900	104008515	2920	2920	2920	2920	0
484	20231124	105800	104008515	2920	2920	2920	2920	26
485	20231124	105700	103932595	2920	2920	2920	2920	1
486	20231124	105600	103929675	2920	2920	2920	2920	0
487	20231124	105500	103929675	2920	2920	2920	2920	0
488	20231124	105400	103929675	2920	2930	2930	2920	1000
489	20231124	105300	101002705	2930	2930	2930	2930	0
490	20231124	105200	101002705	2930	2930	2930	2930	0
491	20231124	105100	101002705	2930	2930	2930	2930	0
492	20231124	105000	101002705	2930	2930	2930	2930	0
493	20231124	104900	101002705	2930	2930	2930	2930	0
494	20231124	104800	101002705	2930	2930	2930	2930	1
495	20231124	104700	100999775	2925	2925	2925	2925	0
496	20231124	104600	100999775	2925	2925	2925	2925	0
497	20231124	104500	100999775	2925	2925	2925	2925	0
498	20231124	104400	100999775	2925	2925	2925	2925	44
499	20231124	104300	100871075	2925	2930	2930	2925	2070
500	20231124	104200	94816315	2935	2935	2935	2935	0
501	20231124	104100	94816315	2935	2935	2935	2935	0
502	20231124	104000	94816315	2935	2935	2935	2935	0
503	20231124	103900	94816315	2935	2935	2935	2935	0
504	20231124	103800	94816315	2935	2935	2935	2935	0
505	20231124	103700	94816315	2935	2935	2935	2935	0
506	20231124	103600	94816315	2935	2935	2935	2935	0
507	20231124	103500	94816315	2935	2935	2935	2935	0
508	20231124	103400	94816315	2935	2935	2935	2935	0
509	20231124	103300	94816315	2935	2935	2935	2935	0
510	20231124	103200	94816315	2935	2935	2935	2935	0
511	20231124	103100	94816315	2935	2935	2935	2935	0
512	20231124	103000	94816315	2935	2935	2935	2935	0
513	20231124	102900	94816315	2935	2935	2935	2935	0
514	20231124	102800	94816315	2935	2935	2935	2935	0
515	20231124	102700	94816315	2935	2935	2935	2935	0
516	20231124	102600	94816315	2935	2935	2935	2935	0
517	20231124	102500	94816315	2935	2935	2935	2935	1
518	20231124	102400	94813380	2925	2925	2925	2925	0
519	20231124	102300	94813380	2925	2925	2925	2925	0
520	20231124	102200	94813380	2925	2925	2925	2925	0
521	20231124	102100	94813380	2925	2925	2925	2925	358
522	20231124	102000	93766230	2925	2930	2930	2925	1699
523	20231124	101900	88796235	2930	2930	2930	2930	132
524	20231124	101800	88409475	2930	2930	2930	2930	0
525	20231124	101700	88409475	2930	2930	2930	2930	1
526	20231124	101600	88406545	2930	2930	2930	2930	3
527	20231124	101500	88397755	2940	2925	2955	2925	3721
528	20231124	101400	77508590	2915	2910	2915	2910	471
529	20231124	101300	76137860	2910	2910	2910	2910	2
530	20231124	101200	76132040	2905	2905	2905	2905	36
531	20231124	101100	76027460	2910	2910	2910	2910	16
532	20231124	101000	75980900	2910	2900	2910	2900	38
533	20231124	100900	75870335	2890	2890	2890	2890	661
534	20231124	100800	73960045	2890	2905	2905	2890	1101
535	20231124	100700	70769670	2900	2905	2905	2900	3
536	20231124	100600	70760965	2905	2900	2915	2900	1423
537	20231124	100500	66633970	2905	2905	2905	2905	2079
538	20231124	100400	60594475	2905	2930	2930	2880	11137
539	20231124	100300	28271600	2935	2930	2935	2930	6
540	20231124	100200	28254015	2935	2935	2935	2935	142
541	20231124	100100	27837245	2935	2935	2935	2935	1
542	20231124	100000	27834310	2930	2930	2930	2930	0
543	20231124	095900	27834310	2930	2925	2930	2925	255
544	20231124	095800	27088425	2930	2930	2930	2930	170
545	20231124	095700	26590325	2935	2935	2935	2935	660
546	20231124	095600	24653225	2935	2935	2935	2935	17
547	20231124	095500	24603330	2935	2935	2935	2935	1
548	20231124	095400	24600395	2935	2935	2935	2935	1000
549	20231124	095300	21665395	2935	2935	2935	2935	5
550	20231124	095200	21650720	2935	2935	2935	2935	0
551	20231124	095100	21650720	2935	2930	2935	2930	7
552	20231124	095000	21630185	2930	2930	2930	2930	9
553	20231124	094900	21603815	2930	2930	2930	2930	1
554	20231124	094800	21600885	2925	2930	2930	2925	500
555	20231124	094700	20138380	2930	2930	2930	2925	2069
556	20231124	094600	14081855	2935	2935	2935	2935	29
557	20231124	094500	13996740	2935	2935	2935	2935	12
558	20231124	094400	13961520	2935	2935	2935	2935	312
559	20231124	094300	13045800	2940	2940	2940	2940	19
560	20231124	094200	12989940	2940	2935	2940	2935	23
561	20231124	094100	12922430	2935	2940	2940	2935	127
562	20231124	094000	12549175	2940	2940	2940	2935	472
563	20231124	093900	11163625	2940	2945	2945	2940	90
564	20231124	093800	10899020	2960	2945	2960	2945	4
565	20231124	093700	10887205	2945	2945	2950	2945	4
566	20231124	093600	10875420	2940	2940	2940	2940	2
567	20231124	093500	10869540	2940	2940	2940	2940	69
568	20231124	093400	10666680	2960	2940	2960	2940	2
569	20231124	093300	10660780	2940	2940	2940	2940	1
570	20231124	093200	10657840	2940	2940	2960	2940	55
571	20231124	093100	10496060	2935	2935	2935	2935	0
572	20231124	093000	10496060	2935	2935	2935	2935	0
573	20231124	092900	10496060	2935	2935	2935	2935	0
574	20231124	092800	10496060	2935	2935	2935	2935	0
575	20231124	092700	10496060	2935	2935	2935	2935	5
576	20231124	092600	10481385	2935	2935	2935	2935	204
577	20231124	092500	9882645	2930	2930	2930	2930	0
578	20231124	092400	9882645	2930	2930	2930	2930	0
579	20231124	092300	9882645	2930	2935	2935	2930	323
580	20231124	092200	8936125	2940	2940	2940	2940	0
581	20231124	092100	8936125	2940	2940	2940	2940	11
582	20231124	092000	8903785	2935	2935	2935	2935	490
583	20231124	091900	7465635	2940	2940	2940	2940	71
584	20231124	091800	7256895	2940	2940	2940	2940	4
585	20231124	091700	7245135	2940	2940	2940	2940	5
586	20231124	091600	7230435	2940	2935	2940	2935	38
587	20231124	091500	7118880	2940	2940	2940	2940	140
588	20231124	091400	6707280	2940	2945	2945	2940	88
589	20231124	091300	6448205	2940	2940	2940	2940	0
590	20231124	091200	6448205	2940	2940	2940	2940	502
591	20231124	091100	4972325	2945	2945	2945	2945	12
592	20231124	091000	4936985	2945	2950	2950	2945	13
593	20231124	090900	4898640	2945	2950	2950	2945	473
594	20231124	090800	3505575	2955	2955	2955	2955	0
595	20231124	090700	3505575	2955	2955	2955	2955	0
596	20231124	090600	3505575	2955	2955	2955	2955	1052
597	20231124	090500	396915	2955	2955	2955	2955	0
598	20231124	090400	396915	2955	2955	2955	2955	0
599	20231124	090300	396915	2955	2955	2955	2955	0
600	20231124	090200	396915	2955	2955	2955	2955	0
601	20231124	090100	396915	2955	2985	2985	2955	111
602	20231124	090000	68880	2990	2995	2995	2990	23