KissMeData/021040/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	190500	27702000	4170	4170	4170	4170	78
3	20231124	190400	27702000	4170	4170	4170	4170	0
4	20231124	190300	27702000	4170	4170	4170	4170	0
5	20231124	190200	27702000	4170	4170	4170	4170	0
6	20231124	190100	27702000	4170	4170	4170	4170	0
7	20231124	190000	27702000	4170	4170	4170	4170	0
8	20231124	185900	27702000	4170	4170	4170	4170	0
9	20231124	185800	27702000	4170	4170	4170	4170	0
10	20231124	185700	27702000	4170	4170	4170	4170	0
11	20231124	185600	27702000	4170	4170	4170	4170	0
12	20231124	185500	27702000	4170	4170	4170	4170	0
13	20231124	185400	27702000	4170	4170	4170	4170	0
14	20231124	185300	27702000	4170	4170	4170	4170	0
15	20231124	185200	27702000	4170	4170	4170	4170	0
16	20231124	185100	27702000	4170	4170	4170	4170	0
17	20231124	185000	27702000	4170	4170	4170	4170	0
18	20231124	184900	27702000	4170	4170	4170	4170	0
19	20231124	184800	27702000	4170	4170	4170	4170	0
20	20231124	184700	27702000	4170	4170	4170	4170	0
21	20231124	184600	27702000	4170	4170	4170	4170	0
22	20231124	184500	27702000	4170	4170	4170	4170	0
23	20231124	184400	27702000	4170	4170	4170	4170	0
24	20231124	184300	27702000	4170	4170	4170	4170	0
25	20231124	184200	27702000	4170	4170	4170	4170	0
26	20231124	184100	27702000	4170	4170	4170	4170	0
27	20231124	184000	27702000	4170	4170	4170	4170	0
28	20231124	183900	27702000	4170	4170	4170	4170	0
29	20231124	183800	27702000	4170	4170	4170	4170	0
30	20231124	183700	27702000	4170	4170	4170	4170	0
31	20231124	183600	27702000	4170	4170	4170	4170	0
32	20231124	183500	27702000	4170	4170	4170	4170	78
33	20231124	183400	27702000	4170	4170	4170	4170	0
34	20231124	183300	27702000	4170	4170	4170	4170	0
35	20231124	183200	27702000	4170	4170	4170	4170	0
36	20231124	183100	27702000	4170	4170	4170	4170	0
37	20231124	183000	27702000	4170	4170	4170	4170	0
38	20231124	182900	27702000	4170	4170	4170	4170	0
39	20231124	182800	27702000	4170	4170	4170	4170	0
40	20231124	182700	27702000	4170	4170	4170	4170	0
41	20231124	182600	27702000	4170	4170	4170	4170	0
42	20231124	182500	27702000	4170	4170	4170	4170	0
43	20231124	182400	27702000	4170	4170	4170	4170	0
44	20231124	182300	27702000	4170	4170	4170	4170	0
45	20231124	182200	27702000	4170	4170	4170	4170	0
46	20231124	182100	27702000	4170	4170	4170	4170	0
47	20231124	182000	27702000	4170	4170	4170	4170	0
48	20231124	181900	27702000	4170	4170	4170	4170	0
49	20231124	181800	27702000	4170	4170	4170	4170	0
50	20231124	181700	27702000	4170	4170	4170	4170	0
51	20231124	181600	27702000	4170	4170	4170	4170	0
52	20231124	181500	27702000	4170	4170	4170	4170	0
53	20231124	181400	27702000	4170	4170	4170	4170	0
54	20231124	181300	27702000	4170	4170	4170	4170	0
55	20231124	181200	27702000	4170	4170	4170	4170	0
56	20231124	181100	27702000	4170	4170	4170	4170	0
57	20231124	181000	27702000	4170	4170	4170	4170	0
58	20231124	180900	27702000	4170	4170	4170	4170	0
59	20231124	180800	27702000	4170	4170	4170	4170	0
60	20231124	180700	27702000	4170	4170	4170	4170	0
61	20231124	180600	27702000	4170	4170	4170	4170	0
62	20231124	180500	27702000	4170	4170	4170	4170	78
63	20231124	180400	27702000	4170	4170	4170	4170	0
64	20231124	180300	27702000	4170	4170	4170	4170	0
65	20231124	180200	27702000	4170	4170	4170	4170	0
66	20231124	180100	27702000	4170	4170	4170	4170	0
67	20231124	180000	27702000	4170	4170	4170	4170	0
68	20231124	175900	27702000	4170	4170	4170	4170	0
69	20231124	175800	27702000	4170	4170	4170	4170	0
70	20231124	175700	27702000	4170	4170	4170	4170	0
71	20231124	175600	27702000	4170	4170	4170	4170	0
72	20231124	175500	27702000	4170	4170	4170	4170	0
73	20231124	175400	27702000	4170	4170	4170	4170	0
74	20231124	175300	27702000	4170	4170	4170	4170	0
75	20231124	175200	27702000	4170	4170	4170	4170	0
76	20231124	175100	27702000	4170	4170	4170	4170	0
77	20231124	175000	27702000	4170	4170	4170	4170	0
78	20231124	174900	27702000	4170	4170	4170	4170	0
79	20231124	174800	27702000	4170	4170	4170	4170	0
80	20231124	174700	27702000	4170	4170	4170	4170	0
81	20231124	174600	27702000	4170	4170	4170	4170	0
82	20231124	174500	27702000	4170	4170	4170	4170	0
83	20231124	174400	27702000	4170	4170	4170	4170	0
84	20231124	174300	27702000	4170	4170	4170	4170	0
85	20231124	174200	27702000	4170	4170	4170	4170	0
86	20231124	174100	27702000	4170	4170	4170	4170	0
87	20231124	174000	27702000	4170	4170	4170	4170	0
88	20231124	173900	27702000	4170	4170	4170	4170	0
89	20231124	173800	27702000	4170	4170	4170	4170	0
90	20231124	173700	27702000	4170	4170	4170	4170	0
91	20231124	173600	27702000	4170	4170	4170	4170	0
92	20231124	173500	27702000	4170	4170	4170	4170	78
93	20231124	173400	27702000	4170	4170	4170	4170	0
94	20231124	173300	27702000	4170	4170	4170	4170	0
95	20231124	173200	27702000	4170	4170	4170	4170	0
96	20231124	173100	27702000	4170	4170	4170	4170	0
97	20231124	173000	27702000	4170	4170	4170	4170	0
98	20231124	172900	27702000	4170	4170	4170	4170	0
99	20231124	172800	27702000	4170	4170	4170	4170	0
100	20231124	172700	27702000	4170	4170	4170	4170	0
101	20231124	172600	27702000	4170	4170	4170	4170	0
102	20231124	172500	27702000	4170	4170	4170	4170	0
103	20231124	172400	27702000	4170	4170	4170	4170	0
104	20231124	172300	27702000	4170	4170	4170	4170	0
105	20231124	172200	27702000	4170	4170	4170	4170	0
106	20231124	172100	27702000	4170	4170	4170	4170	0
107	20231124	172000	27702000	4170	4170	4170	4170	0
108	20231124	171900	27702000	4170	4170	4170	4170	0
109	20231124	171800	27702000	4170	4170	4170	4170	0
110	20231124	171700	27702000	4170	4170	4170	4170	0
111	20231124	171600	27702000	4170	4170	4170	4170	0
112	20231124	171500	27702000	4170	4170	4170	4170	0
113	20231124	171400	27702000	4170	4170	4170	4170	0
114	20231124	171300	27702000	4170	4170	4170	4170	0
115	20231124	171200	27702000	4170	4170	4170	4170	0
116	20231124	171100	27702000	4170	4170	4170	4170	0
117	20231124	171000	27702000	4170	4170	4170	4170	0
118	20231124	170900	27702000	4170	4170	4170	4170	0
119	20231124	170800	27702000	4170	4170	4170	4170	0
120	20231124	170700	27702000	4170	4170	4170	4170	0
121	20231124	170600	27702000	4170	4170	4170	4170	0
122	20231124	170500	27702000	4170	4170	4170	4170	78
123	20231124	170400	27702000	4170	4170	4170	4170	0
124	20231124	170300	27702000	4170	4170	4170	4170	0
125	20231124	170200	27702000	4170	4170	4170	4170	0
126	20231124	170100	27702000	4170	4170	4170	4170	0
127	20231124	170000	27702000	4170	4170	4170	4170	0
128	20231124	165900	27702000	4170	4170	4170	4170	0
129	20231124	165800	27702000	4170	4170	4170	4170	0
130	20231124	165700	27702000	4170	4170	4170	4170	0
131	20231124	165600	27702000	4170	4170	4170	4170	0
132	20231124	165500	27702000	4170	4170	4170	4170	0
133	20231124	165400	27702000	4170	4170	4170	4170	0
134	20231124	165300	27702000	4170	4170	4170	4170	0
135	20231124	165200	27702000	4170	4170	4170	4170	0
136	20231124	165100	27702000	4170	4170	4170	4170	0
137	20231124	165000	27702000	4170	4170	4170	4170	0
138	20231124	164900	27702000	4170	4170	4170	4170	0
139	20231124	164800	27702000	4170	4170	4170	4170	0
140	20231124	164700	27702000	4170	4170	4170	4170	0
141	20231124	164600	27702000	4170	4170	4170	4170	0
142	20231124	164500	27702000	4170	4170	4170	4170	0
143	20231124	164400	27702000	4170	4170	4170	4170	0
144	20231124	164300	27702000	4170	4170	4170	4170	0
145	20231124	164200	27702000	4170	4170	4170	4170	0
146	20231124	164100	27702000	4170	4170	4170	4170	0
147	20231124	164000	27702000	4170	4170	4170	4170	0
148	20231124	163900	27702000	4170	4170	4170	4170	0
149	20231124	163800	27702000	4170	4170	4170	4170	0
150	20231124	163700	27702000	4170	4170	4170	4170	0
151	20231124	163600	27702000	4170	4170	4170	4170	0
152	20231124	163500	27702000	4170	4170	4170	4170	78
153	20231124	163400	27702000	4170	4170	4170	4170	0
154	20231124	163300	27702000	4170	4170	4170	4170	0
155	20231124	163200	27702000	4170	4170	4170	4170	0
156	20231124	163100	27702000	4170	4170	4170	4170	0
157	20231124	163000	27702000	4170	4170	4170	4170	0
158	20231124	162900	27702000	4170	4170	4170	4170	0
159	20231124	162800	27702000	4170	4170	4170	4170	0
160	20231124	162700	27702000	4170	4170	4170	4170	0
161	20231124	162600	27702000	4170	4170	4170	4170	0
162	20231124	162500	27702000	4170	4170	4170	4170	0
163	20231124	162400	27702000	4170	4170	4170	4170	0
164	20231124	162300	27702000	4170	4170	4170	4170	0
165	20231124	162200	27702000	4170	4170	4170	4170	0
166	20231124	162100	27702000	4170	4170	4170	4170	0
167	20231124	162000	27702000	4170	4170	4170	4170	0
168	20231124	161900	27702000	4170	4170	4170	4170	0
169	20231124	161800	27702000	4170	4170	4170	4170	0
170	20231124	161700	27702000	4170	4170	4170	4170	0
171	20231124	161600	27702000	4170	4170	4170	4170	0
172	20231124	161500	27702000	4170	4170	4170	4170	0
173	20231124	161400	27702000	4170	4170	4170	4170	0
174	20231124	161300	27702000	4170	4170	4170	4170	0
175	20231124	161200	27702000	4170	4170	4170	4170	0
176	20231124	161100	27702000	4170	4170	4170	4170	0
177	20231124	161000	27702000	4170	4170	4170	4170	0
178	20231124	160900	27702000	4170	4170	4170	4170	0
179	20231124	160800	27702000	4170	4170	4170	4170	0
180	20231124	160700	27702000	4170	4170	4170	4170	0
181	20231124	160600	27702000	4170	4170	4170	4170	0
182	20231124	160500	27702000	4170	4170	4170	4170	78
183	20231124	160400	27702000	4170	4170	4170	4170	0
184	20231124	160300	27702000	4170	4170	4170	4170	0
185	20231124	160200	27702000	4170	4170	4170	4170	0
186	20231124	160100	27702000	4170	4170	4170	4170	0
187	20231124	160000	27702000	4170	4170	4170	4170	0
188	20231124	155900	27702000	4170	4170	4170	4170	0
189	20231124	155800	27702000	4170	4170	4170	4170	0
190	20231124	155700	27702000	4170	4170	4170	4170	0
191	20231124	155600	27702000	4170	4170	4170	4170	0
192	20231124	155500	27702000	4170	4170	4170	4170	0
193	20231124	155400	27702000	4170	4170	4170	4170	0
194	20231124	155300	27702000	4170	4170	4170	4170	0
195	20231124	155200	27702000	4170	4170	4170	4170	0
196	20231124	155100	27702000	4170	4170	4170	4170	0
197	20231124	155000	27702000	4170	4170	4170	4170	0
198	20231124	154900	27702000	4170	4170	4170	4170	0
199	20231124	154800	27702000	4170	4170	4170	4170	0
200	20231124	154700	27702000	4170	4170	4170	4170	0
201	20231124	154600	27702000	4170	4170	4170	4170	0
202	20231124	154500	27702000	4170	4170	4170	4170	0
203	20231124	154400	27702000	4170	4170	4170	4170	0
204	20231124	154300	27702000	4170	4170	4170	4170	0
205	20231124	154200	27702000	4170	4170	4170	4170	0
206	20231124	154100	27702000	4170	4170	4170	4170	0
207	20231124	154000	27702000	4170	4170	4170	4170	0
208	20231124	153900	27702000	4170	4170	4170	4170	0
209	20231124	153800	27702000	4170	4170	4170	4170	0
210	20231124	153700	27702000	4170	4170	4170	4170	0
211	20231124	153600	27702000	4170	4170	4170	4170	0
212	20231124	153500	27702000	4170	4170	4170	4170	78
213	20231124	153400	27702000	4170	4170	4170	4170	0
214	20231124	153300	27702000	4170	4170	4170	4170	0
215	20231124	153200	27702000	4170	4170	4170	4170	0
216	20231124	153100	27702000	4170	4170	4170	4170	0
217	20231124	153000	27702000	4170	4170	4170	4170	78
218	20231124	152900	27376740	4170	4170	4170	4170	0
219	20231124	152800	27376740	4170	4170	4170	4170	0
220	20231124	152700	27376740	4170	4170	4170	4170	0
221	20231124	152600	27376740	4170	4170	4170	4170	0
222	20231124	152500	27376740	4170	4170	4170	4170	0
223	20231124	152400	27376740	4170	4170	4170	4170	0
224	20231124	152300	27376740	4170	4170	4170	4170	0
225	20231124	152200	27376740	4170	4170	4170	4170	0
226	20231124	152100	27376740	4170	4170	4170	4170	0
227	20231124	152000	27376740	4170	4170	4170	4170	0
228	20231124	151900	27376740	4170	4170	4170	4170	0
229	20231124	151800	27376740	4170	4170	4170	4170	0
230	20231124	151700	27376740	4170	4170	4170	4170	0
231	20231124	151600	27376740	4170	4170	4170	4170	0
232	20231124	151500	27376740	4170	4170	4170	4170	0
233	20231124	151400	27376740	4170	4170	4170	4170	0
234	20231124	151300	27376740	4170	4170	4170	4170	0
235	20231124	151200	27376740	4170	4170	4170	4170	35
236	20231124	151100	27230790	4170	4170	4170	4170	0
237	20231124	151000	27230790	4170	4170	4170	4170	0
238	20231124	150900	27230790	4170	4170	4170	4170	112
239	20231124	150800	26763750	4165	4165	4165	4165	0
240	20231124	150700	26763750	4165	4165	4165	4165	39
241	20231124	150600	26601315	4165	4165	4165	4165	1
242	20231124	150500	26597150	4165	4165	4165	4165	0
243	20231124	150400	26597150	4165	4165	4165	4165	0
244	20231124	150300	26597150	4165	4165	4165	4165	0
245	20231124	150200	26597150	4165	4165	4165	4165	0
246	20231124	150100	26597150	4165	4165	4165	4165	0
247	20231124	150000	26597150	4165	4165	4165	4165	0
248	20231124	145900	26597150	4165	4165	4165	4165	0
249	20231124	145800	26597150	4165	4165	4165	4165	200
250	20231124	145700	25764150	4160	4160	4160	4160	0
251	20231124	145600	25764150	4160	4160	4160	4160	0
252	20231124	145500	25764150	4160	4160	4160	4160	1
253	20231124	145400	25759990	4160	4160	4160	4160	0
254	20231124	145300	25759990	4160	4160	4160	4160	0
255	20231124	145200	25759990	4160	4160	4160	4160	1
256	20231124	145100	25755830	4160	4160	4160	4160	0
257	20231124	145000	25755830	4160	4160	4160	4160	0
258	20231124	144900	25755830	4160	4160	4160	4160	1
259	20231124	144800	25751670	4160	4160	4160	4160	0
260	20231124	144700	25751670	4160	4160	4160	4160	0
261	20231124	144600	25751670	4160	4160	4160	4160	1
262	20231124	144500	25747510	4160	4160	4160	4160	0
263	20231124	144400	25747510	4160	4160	4160	4160	0
264	20231124	144300	25747510	4160	4160	4160	4160	1
265	20231124	144200	25743350	4160	4160	4160	4160	0
266	20231124	144100	25743350	4160	4160	4160	4160	0
267	20231124	144000	25743350	4160	4160	4160	4160	1
268	20231124	143900	25739190	4160	4160	4160	4160	0
269	20231124	143800	25739190	4160	4160	4160	4160	0
270	20231124	143700	25739190	4160	4160	4160	4160	1
271	20231124	143600	25735030	4160	4160	4160	4160	0
272	20231124	143500	25735030	4160	4160	4160	4160	0
273	20231124	143400	25735030	4160	4160	4160	4160	1
274	20231124	143300	25730870	4160	4160	4160	4160	0
275	20231124	143200	25730870	4160	4160	4160	4160	0
276	20231124	143100	25730870	4160	4160	4160	4160	1
277	20231124	143000	25726710	4160	4160	4160	4160	0
278	20231124	142900	25726710	4160	4160	4160	4160	0
279	20231124	142800	25726710	4160	4160	4160	4160	1
280	20231124	142700	25722550	4160	4160	4160	4160	0
281	20231124	142600	25722550	4160	4160	4160	4160	0
282	20231124	142500	25722550	4160	4160	4160	4160	1
283	20231124	142400	25718390	4160	4160	4160	4160	0
284	20231124	142300	25718390	4160	4160	4160	4160	0
285	20231124	142200	25718390	4160	4160	4160	4160	1
286	20231124	142100	25714230	4160	4160	4160	4160	0
287	20231124	142000	25714230	4160	4160	4160	4160	0
288	20231124	141900	25714230	4160	4160	4160	4160	1
289	20231124	141800	25710070	4160	4160	4160	4160	0
290	20231124	141700	25710070	4160	4160	4160	4160	0
291	20231124	141600	25710070	4160	4160	4160	4160	1
292	20231124	141500	25705910	4160	4160	4160	4160	0
293	20231124	141400	25705910	4160	4160	4160	4160	0
294	20231124	141300	25705910	4160	4160	4160	4160	1
295	20231124	141200	25701750	4160	4160	4160	4160	0
296	20231124	141100	25701750	4160	4160	4160	4160	0
297	20231124	141000	25701750	4160	4160	4160	4160	1
298	20231124	140900	25697590	4160	4160	4160	4160	0
299	20231124	140800	25697590	4160	4160	4160	4160	0
300	20231124	140700	25697590	4160	4160	4160	4160	0
301	20231124	140600	25697590	4160	4160	4160	4160	0
302	20231124	140500	25697590	4160	4160	4160	4145	401
303	20231124	140400	24035010	4160	4160	4160	4160	1
304	20231124	140300	24030850	4160	4160	4160	4160	1
305	20231124	140200	24026690	4085	4085	4085	4085	0
306	20231124	140100	24026690	4085	4085	4085	4085	30
307	20231124	140000	23904140	4085	4085	4085	4085	1
308	20231124	135900	23900055	4085	4085	4085	4085	0
309	20231124	135800	23900055	4085	4085	4085	4085	0
310	20231124	135700	23900055	4085	4085	4085	4085	0
311	20231124	135600	23900055	4085	4085	4085	4085	1
312	20231124	135500	23895970	4085	4085	4085	4085	0
313	20231124	135400	23895970	4085	4085	4085	4085	0
314	20231124	135300	23895970	4085	4085	4085	4085	0
315	20231124	135200	23895970	4085	4085	4085	4085	1
316	20231124	135100	23891885	4095	4095	4095	4095	0
317	20231124	135000	23891885	4095	4095	4095	4095	0
318	20231124	134900	23891885	4095	4095	4095	4095	2
319	20231124	134800	23883695	4150	4150	4150	4150	0
320	20231124	134700	23883695	4150	4150	4150	4150	0
321	20231124	134600	23883695	4150	4150	4150	4150	0
322	20231124	134500	23883695	4150	4150	4150	4150	0
323	20231124	134400	23883695	4150	4150	4150	4150	0
324	20231124	134300	23883695	4150	4150	4150	4150	0
325	20231124	134200	23883695	4150	4150	4150	4150	0
326	20231124	134100	23883695	4150	4150	4150	4150	0
327	20231124	134000	23883695	4150	4150	4150	4150	0
328	20231124	133900	23883695	4150	4150	4150	4150	0
329	20231124	133800	23883695	4150	4150	4150	4150	0
330	20231124	133700	23883695	4150	4150	4150	4150	0
331	20231124	133600	23883695	4150	4150	4150	4150	0
332	20231124	133500	23883695	4150	4150	4150	4150	0
333	20231124	133400	23883695	4150	4150	4150	4150	0
334	20231124	133300	23883695	4150	4150	4150	4150	0
335	20231124	133200	23883695	4150	4150	4150	4150	0
336	20231124	133100	23883695	4150	4160	4160	4150	420
337	20231124	133000	22140415	4160	4160	4160	4160	0
338	20231124	132900	22140415	4160	4160	4160	4160	0
339	20231124	132800	22140415	4160	4160	4160	4160	1
340	20231124	132700	22136255	4160	4160	4160	4160	1
341	20231124	132600	22132095	4150	4150	4150	4150	0
342	20231124	132500	22132095	4150	4160	4160	4150	300
343	20231124	132400	20886915	4160	4090	4160	4090	42
344	20231124	132300	20714295	4080	4080	4080	4080	0
345	20231124	132200	20714295	4080	4080	4080	4080	0
346	20231124	132100	20714295	4080	4080	4080	4080	2
347	20231124	132000	20706135	4080	4080	4080	4080	0
348	20231124	131900	20706135	4080	4080	4080	4080	0
349	20231124	131800	20706135	4080	4080	4080	4080	0
350	20231124	131700	20706135	4080	4080	4080	4080	0
351	20231124	131600	20706135	4080	4080	4080	4080	0
352	20231124	131500	20706135	4080	4080	4080	4080	0
353	20231124	131400	20706135	4080	4080	4080	4080	0
354	20231124	131300	20706135	4080	4080	4080	4080	0
355	20231124	131200	20706135	4080	4080	4080	4080	0
356	20231124	131100	20706135	4080	4080	4080	4080	0
357	20231124	131000	20706135	4080	4080	4080	4080	0
358	20231124	130900	20706135	4080	4080	4080	4080	0
359	20231124	130800	20706135	4080	4080	4080	4080	0
360	20231124	130700	20706135	4080	4080	4080	4080	0
361	20231124	130600	20706135	4080	4080	4080	4080	0
362	20231124	130500	20706135	4080	4080	4080	4080	0
363	20231124	130400	20706135	4080	4080	4080	4080	0
364	20231124	130300	20706135	4080	4080	4080	4080	0
365	20231124	130200	20706135	4080	4080	4080	4080	0
366	20231124	130100	20706135	4080	4080	4080	4080	0
367	20231124	130000	20706135	4080	4080	4080	4080	0
368	20231124	125900	20706135	4080	4090	4090	4080	36
369	20231124	125800	20559045	4165	4165	4165	4165	0
370	20231124	125700	20559045	4165	4165	4165	4165	0
371	20231124	125600	20559045	4165	4165	4165	4165	0
372	20231124	125500	20559045	4165	4165	4165	4165	0
373	20231124	125400	20559045	4165	4165	4165	4165	0
374	20231124	125300	20559045	4165	4165	4165	4165	0
375	20231124	125200	20559045	4165	4165	4165	4165	0
376	20231124	125100	20559045	4165	4165	4165	4165	0
377	20231124	125000	20559045	4165	4165	4165	4165	0
378	20231124	124900	20559045	4165	4165	4165	4165	21
379	20231124	124800	20471580	4165	4165	4165	4165	0
380	20231124	124700	20471580	4165	4165	4165	4165	0
381	20231124	124600	20471580	4165	4165	4165	4165	0
382	20231124	124500	20471580	4165	4165	4165	4165	0
383	20231124	124400	20471580	4165	4165	4165	4165	0
384	20231124	124300	20471580	4165	4165	4165	4165	6
385	20231124	124200	20446590	4165	4165	4165	4165	1
386	20231124	124100	20442425	4165	4165	4165	4165	1
387	20231124	124000	20438260	4175	4175	4175	4175	0
388	20231124	123900	20438260	4175	4240	4240	4165	68
389	20231124	123800	20153170	4180	4165	4180	4165	139
390	20231124	123700	19572945	4170	4100	4170	4100	42
391	20231124	123600	19399905	4090	4090	4090	4090	0
392	20231124	123500	19399905	4090	4090	4090	4090	0
393	20231124	123400	19399905	4090	4090	4090	4090	0
394	20231124	123300	19399905	4090	4090	4090	4090	0
395	20231124	123200	19399905	4090	4090	4090	4090	0
396	20231124	123100	19399905	4090	4090	4090	4090	0
397	20231124	123000	19399905	4090	4090	4090	4090	0
398	20231124	122900	19399905	4090	4090	4090	4090	0
399	20231124	122800	19399905	4090	4090	4090	4090	0
400	20231124	122700	19399905	4090	4090	4090	4090	0
401	20231124	122600	19399905	4090	4090	4090	4090	0
402	20231124	122500	19399905	4090	4090	4090	4090	0
403	20231124	122400	19399905	4090	4090	4090	4090	0
404	20231124	122300	19399905	4090	4090	4090	4090	0
405	20231124	122200	19399905	4090	4090	4090	4090	0
406	20231124	122100	19399905	4090	4090	4090	4090	0
407	20231124	122000	19399905	4090	4090	4090	4090	0
408	20231124	121900	19399905	4090	4090	4090	4090	0
409	20231124	121800	19399905	4090	4090	4090	4090	0
410	20231124	121700	19399905	4090	4090	4090	4090	0
411	20231124	121600	19399905	4090	4090	4090	4090	0
412	20231124	121500	19399905	4090	4090	4090	4090	0
413	20231124	121400	19399905	4090	4090	4090	4090	0
414	20231124	121300	19399905	4090	4090	4090	4090	0
415	20231124	121200	19399905	4090	4090	4090	4090	0
416	20231124	121100	19399905	4090	4090	4090	4090	0
417	20231124	121000	19399905	4090	4090	4090	4090	0
418	20231124	120900	19399905	4090	4090	4090	4090	0
419	20231124	120800	19399905	4090	4090	4090	4090	0
420	20231124	120700	19399905	4090	4090	4090	4090	0
421	20231124	120600	19399905	4090	4090	4090	4090	0
422	20231124	120500	19399905	4090	4090	4090	4090	0
423	20231124	120400	19399905	4090	4090	4090	4090	0
424	20231124	120300	19399905	4090	4090	4090	4090	0
425	20231124	120200	19399905	4090	4090	4090	4090	0
426	20231124	120100	19399905	4090	4090	4090	4090	0
427	20231124	120000	19399905	4090	4090	4090	4090	0
428	20231124	115900	19399905	4090	4090	4090	4090	0
429	20231124	115800	19399905	4090	4090	4090	4090	0
430	20231124	115700	19399905	4090	4090	4090	4090	0
431	20231124	115600	19399905	4090	4090	4090	4090	0
432	20231124	115500	19399905	4090	4090	4090	4090	0
433	20231124	115400	19399905	4090	4090	4090	4090	0
434	20231124	115300	19399905	4090	4090	4090	4090	0
435	20231124	115200	19399905	4090	4090	4090	4090	0
436	20231124	115100	19399905	4090	4090	4090	4090	0
437	20231124	115000	19399905	4090	4090	4090	4090	0
438	20231124	114900	19399905	4090	4090	4090	4090	0
439	20231124	114800	19399905	4090	4090	4090	4090	0
440	20231124	114700	19399905	4090	4090	4090	4090	0
441	20231124	114600	19399905	4090	4090	4090	4090	0
442	20231124	114500	19399905	4090	4090	4090	4090	0
443	20231124	114400	19399905	4090	4090	4090	4090	0
444	20231124	114300	19399905	4090	4090	4090	4090	0
445	20231124	114200	19399905	4090	4090	4090	4090	0
446	20231124	114100	19399905	4090	4090	4090	4090	0
447	20231124	114000	19399905	4090	4090	4090	4090	0
448	20231124	113900	19399905	4090	4090	4090	4090	0
449	20231124	113800	19399905	4090	4100	4100	4090	530
450	20231124	113700	17231805	4110	4110	4110	4110	0
451	20231124	113600	17231805	4110	4110	4110	4110	0
452	20231124	113500	17231805	4110	4110	4110	4110	0
453	20231124	113400	17231805	4110	4110	4110	4110	0
454	20231124	113300	17231805	4110	4110	4110	4110	34
455	20231124	113200	17092065	4110	4110	4110	4110	1
456	20231124	113100	17087955	4100	4110	4110	4100	515
457	20231124	113000	14971725	4120	4120	4120	4120	515
458	20231124	112900	12849925	4120	4120	4120	4120	0
459	20231124	112800	12849925	4120	4120	4120	4120	0
460	20231124	112700	12849925	4120	4120	4120	4120	0
461	20231124	112600	12849925	4120	4120	4120	4120	0
462	20231124	112500	12849925	4120	4120	4120	4120	0
463	20231124	112400	12849925	4120	4120	4120	4120	0
464	20231124	112300	12849925	4120	4120	4120	4120	0
465	20231124	112200	12849925	4120	4120	4120	4120	0
466	20231124	112100	12849925	4120	4120	4120	4120	0
467	20231124	112000	12849925	4120	4120	4120	4120	0
468	20231124	111900	12849925	4120	4120	4120	4120	0
469	20231124	111800	12849925	4120	4120	4120	4120	0
470	20231124	111700	12849925	4120	4120	4120	4120	0
471	20231124	111600	12849925	4120	4120	4120	4120	0
472	20231124	111500	12849925	4120	4120	4120	4120	0
473	20231124	111400	12849925	4120	4120	4120	4120	0
474	20231124	111300	12849925	4120	4120	4120	4120	0
475	20231124	111200	12849925	4120	4120	4120	4120	0
476	20231124	111100	12849925	4120	4120	4120	4120	0
477	20231124	111000	12849925	4120	4120	4120	4120	0
478	20231124	110900	12849925	4120	4120	4120	4120	0
479	20231124	110800	12849925	4120	4120	4120	4120	0
480	20231124	110700	12849925	4120	4120	4120	4120	0
481	20231124	110600	12849925	4120	4120	4120	4120	0
482	20231124	110500	12849925	4120	4120	4120	4120	0
483	20231124	110400	12849925	4120	4120	4120	4120	0
484	20231124	110300	12849925	4120	4120	4120	4120	0
485	20231124	110200	12849925	4120	4120	4120	4120	0
486	20231124	110100	12849925	4120	4120	4120	4120	0
487	20231124	110000	12849925	4120	4120	4120	4120	0
488	20231124	105900	12849925	4120	4120	4120	4120	0
489	20231124	105800	12849925	4120	4120	4120	4120	1
490	20231124	105700	12845805	4120	4120	4120	4120	0
491	20231124	105600	12845805	4120	4120	4120	4120	0
492	20231124	105500	12845805	4120	4120	4120	4120	1
493	20231124	105400	12841685	4120	4120	4120	4120	1
494	20231124	105300	12837565	4120	4120	4120	4120	1
495	20231124	105200	12833445	4110	4110	4110	4110	200
496	20231124	105100	12011445	4120	4120	4120	4120	1
497	20231124	105000	12007325	4125	4125	4125	4125	0
498	20231124	104900	12007325	4125	4125	4125	4125	0
499	20231124	104800	12007325	4125	4125	4125	4125	0
500	20231124	104700	12007325	4125	4125	4125	4125	1
501	20231124	104600	12003200	4125	4125	4125	4125	0
502	20231124	104500	12003200	4125	4125	4125	4125	0
503	20231124	104400	12003200	4125	4125	4125	4125	1
504	20231124	104300	11999075	4125	4125	4125	4125	0
505	20231124	104200	11999075	4125	4125	4125	4125	0
506	20231124	104100	11999075	4125	4125	4125	4125	1
507	20231124	104000	11994950	4115	4115	4115	4115	0
508	20231124	103900	11994950	4115	4115	4115	4115	0
509	20231124	103800	11994950	4115	4115	4115	4115	3
510	20231124	103700	11982605	4110	4110	4110	4110	487
511	20231124	103600	9981035	4110	4110	4110	4110	0
512	20231124	103500	9981035	4110	4110	4110	4110	10
513	20231124	103400	9939935	4165	4165	4165	4165	0
514	20231124	103300	9939935	4165	4165	4165	4165	0
515	20231124	103200	9939935	4165	4165	4165	4165	0
516	20231124	103100	9939935	4165	4165	4165	4165	0
517	20231124	103000	9939935	4165	4165	4165	4165	855
518	20231124	102900	6378860	4165	4165	4165	4165	100
519	20231124	102800	5962360	4165	4165	4165	4165	0
520	20231124	102700	5962360	4165	4105	4165	4105	530
521	20231124	102600	3782295	4110	4110	4110	4110	0
522	20231124	102500	3782295	4110	4110	4110	4110	0
523	20231124	102400	3782295	4110	4110	4110	4110	0
524	20231124	102300	3782295	4110	4110	4110	4110	0
525	20231124	102200	3782295	4110	4110	4110	4110	0
526	20231124	102100	3782295	4110	4110	4110	4110	0
527	20231124	102000	3782295	4110	4110	4110	4110	0
528	20231124	101900	3782295	4110	4110	4110	4110	0
529	20231124	101800	3782295	4110	4110	4110	4110	0
530	20231124	101700	3782295	4110	4110	4110	4110	0
531	20231124	101600	3782295	4110	4110	4110	4110	0
532	20231124	101500	3782295	4110	4110	4110	4110	0
533	20231124	101400	3782295	4110	4110	4110	4110	0
534	20231124	101300	3782295	4110	4110	4110	4110	0
535	20231124	101200	3782295	4110	4110	4110	4110	0
536	20231124	101100	3782295	4110	4110	4110	4110	0
537	20231124	101000	3782295	4110	4110	4110	4110	0
538	20231124	100900	3782295	4110	4110	4110	4110	0
539	20231124	100800	3782295	4110	4110	4110	4110	0
540	20231124	100700	3782295	4110	4110	4110	4110	0
541	20231124	100600	3782295	4110	4110	4110	4110	0
542	20231124	100500	3782295	4110	4110	4110	4110	0
543	20231124	100400	3782295	4110	4110	4110	4110	0
544	20231124	100300	3782295	4110	4110	4110	4110	0
545	20231124	100200	3782295	4110	4110	4110	4110	0
546	20231124	100100	3782295	4110	4110	4110	4100	19
547	20231124	100000	3704335	4120	4120	4120	4120	0
548	20231124	095900	3704335	4120	4120	4120	4120	0
549	20231124	095800	3704335	4120	4120	4120	4120	0
550	20231124	095700	3704335	4120	4120	4120	4120	0
551	20231124	095600	3704335	4120	4120	4120	4120	0
552	20231124	095500	3704335	4120	4120	4120	4120	0
553	20231124	095400	3704335	4120	4120	4120	4120	0
554	20231124	095300	3704335	4120	4120	4120	4120	0
555	20231124	095200	3704335	4120	4120	4120	4120	1
556	20231124	095100	3700215	4120	4115	4120	4115	14
557	20231124	095000	3642545	4115	4115	4115	4115	2
558	20231124	094900	3634315	4110	4110	4110	4110	0
559	20231124	094800	3634315	4110	4110	4110	4110	4
560	20231124	094700	3617875	4120	4120	4120	4120	1
561	20231124	094600	3613755	4110	4110	4110	4110	5
562	20231124	094500	3593205	4105	4125	4125	4105	383
563	20231124	094400	2017010	4135	4135	4135	4135	0
564	20231124	094300	2017010	4135	4135	4135	4135	0
565	20231124	094200	2017010	4135	4130	4135	4130	400
566	20231124	094100	363035	4125	4125	4125	4125	0
567	20231124	094000	363035	4125	4125	4125	4125	0
568	20231124	093900	363035	4125	4125	4125	4125	0
569	20231124	093800	363035	4125	4125	4125	4125	81
570	20231124	093700	28910	4130	4130	4130	4130	0
571	20231124	093600	28910	4130	4130	4130	4130	0
572	20231124	093500	28910	4130	4130	4130	4130	0
573	20231124	093400	28910	4130	4130	4130	4130	0
574	20231124	093300	28910	4130	4130	4130	4130	0
575	20231124	093200	28910	4130	4130	4130	4130	0
576	20231124	093100	28910	4130	4130	4130	4130	0
577	20231124	093000	28910	4130	4130	4130	4130	0
578	20231124	092900	28910	4130	4130	4130	4130	6
579	20231124	092800	4130	4130	4130	4130	4130	0
580	20231124	092700	4130	4130	4130	4130	4130	0
581	20231124	092600	4130	4130	4130	4130	4130	0
582	20231124	092500	4130	4130	4130	4130	4130	1
583	20231124	092400	0	4165	4165	4165	4165	0
584	20231124	092300	0	4165	4165	4165	4165	0
585	20231124	092200	0	4165	4165	4165	4165	0
586	20231124	092100	0	4165	4165	4165	4165	0
587	20231124	092000	0	4165	4165	4165	4165	0
588	20231124	091900	0	4165	4165	4165	4165	0
589	20231124	091800	0	4165	4165	4165	4165	0
590	20231124	091700	0	4165	4165	4165	4165	0
591	20231124	091600	0	4165	4165	4165	4165	0
592	20231124	091500	0	4165	4165	4165	4165	0
593	20231124	091400	0	4165	4165	4165	4165	0
594	20231124	091300	0	4165	4165	4165	4165	0
595	20231124	091200	0	4165	4165	4165	4165	0
596	20231124	091100	0	4165	4165	4165	4165	0
597	20231124	091000	0	4165	4165	4165	4165	0
598	20231124	090900	0	4165	4165	4165	4165	0
599	20231124	090800	0	4165	4165	4165	4165	0
600	20231124	090700	0	4165	4165	4165	4165	0
601	20231124	090600	0	4165	4165	4165	4165	0
602	20231124	090500	0	4165	4165	4165	4165	0
603	20231124	090400	0	4165	4165	4165	4165	0
604	20231124	090300	0	4165	4165	4165	4165	0
605	20231124	090200	0	4165	4165	4165	4165	0
606	20231124	090100	0	4165	4165	4165	4165	0
607	20231124	090000	0	4165	4165	4165	4165	0