KissMeData/023810/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	190700	139848320	8850	8850	8850	8850	976
3	20231124	190600	139848320	8850	8850	8850	8850	0
4	20231124	190500	139848320	8850	8850	8850	8850	0
5	20231124	190400	139848320	8850	8850	8850	8850	0
6	20231124	190300	139848320	8850	8850	8850	8850	0
7	20231124	190200	139848320	8850	8850	8850	8850	0
8	20231124	190100	139848320	8850	8850	8850	8850	0
9	20231124	190000	139848320	8850	8850	8850	8850	0
10	20231124	185900	139848320	8850	8850	8850	8850	0
11	20231124	185800	139848320	8850	8850	8850	8850	0
12	20231124	185700	139848320	8850	8850	8850	8850	0
13	20231124	185600	139848320	8850	8850	8850	8850	0
14	20231124	185500	139848320	8850	8850	8850	8850	0
15	20231124	185400	139848320	8850	8850	8850	8850	0
16	20231124	185300	139848320	8850	8850	8850	8850	0
17	20231124	185200	139848320	8850	8850	8850	8850	0
18	20231124	185100	139848320	8850	8850	8850	8850	0
19	20231124	185000	139848320	8850	8850	8850	8850	0
20	20231124	184900	139848320	8850	8850	8850	8850	0
21	20231124	184800	139848320	8850	8850	8850	8850	0
22	20231124	184700	139848320	8850	8850	8850	8850	0
23	20231124	184600	139848320	8850	8850	8850	8850	0
24	20231124	184500	139848320	8850	8850	8850	8850	0
25	20231124	184400	139848320	8850	8850	8850	8850	0
26	20231124	184300	139848320	8850	8850	8850	8850	0
27	20231124	184200	139848320	8850	8850	8850	8850	0
28	20231124	184100	139848320	8850	8850	8850	8850	0
29	20231124	184000	139848320	8850	8850	8850	8850	0
30	20231124	183900	139848320	8850	8850	8850	8850	0
31	20231124	183800	139848320	8850	8850	8850	8850	0
32	20231124	183700	139848320	8850	8850	8850	8850	976
33	20231124	183600	139848320	8850	8850	8850	8850	0
34	20231124	183500	139848320	8850	8850	8850	8850	0
35	20231124	183400	139848320	8850	8850	8850	8850	0
36	20231124	183300	139848320	8850	8850	8850	8850	0
37	20231124	183200	139848320	8850	8850	8850	8850	0
38	20231124	183100	139848320	8850	8850	8850	8850	0
39	20231124	183000	139848320	8850	8850	8850	8850	0
40	20231124	182900	139848320	8850	8850	8850	8850	0
41	20231124	182800	139848320	8850	8850	8850	8850	0
42	20231124	182700	139848320	8850	8850	8850	8850	0
43	20231124	182600	139848320	8850	8850	8850	8850	0
44	20231124	182500	139848320	8850	8850	8850	8850	0
45	20231124	182400	139848320	8850	8850	8850	8850	0
46	20231124	182300	139848320	8850	8850	8850	8850	0
47	20231124	182200	139848320	8850	8850	8850	8850	0
48	20231124	182100	139848320	8850	8850	8850	8850	0
49	20231124	182000	139848320	8850	8850	8850	8850	0
50	20231124	181900	139848320	8850	8850	8850	8850	0
51	20231124	181800	139848320	8850	8850	8850	8850	0
52	20231124	181700	139848320	8850	8850	8850	8850	0
53	20231124	181600	139848320	8850	8850	8850	8850	0
54	20231124	181500	139848320	8850	8850	8850	8850	0
55	20231124	181400	139848320	8850	8850	8850	8850	0
56	20231124	181300	139848320	8850	8850	8850	8850	0
57	20231124	181200	139848320	8850	8850	8850	8850	0
58	20231124	181100	139848320	8850	8850	8850	8850	0
59	20231124	181000	139848320	8850	8850	8850	8850	0
60	20231124	180900	139848320	8850	8850	8850	8850	0
61	20231124	180800	139848320	8850	8850	8850	8850	0
62	20231124	180700	139848320	8850	8850	8850	8850	976
63	20231124	180600	139848320	8850	8850	8850	8850	0
64	20231124	180500	139848320	8850	8850	8850	8850	0
65	20231124	180400	139848320	8850	8850	8850	8850	0
66	20231124	180300	139848320	8850	8850	8850	8850	0
67	20231124	180200	139848320	8850	8850	8850	8850	0
68	20231124	180100	139848320	8850	8850	8850	8850	0
69	20231124	180000	139848320	8850	8850	8850	8850	0
70	20231124	175900	139848320	8850	8850	8850	8850	0
71	20231124	175800	139848320	8850	8850	8850	8850	0
72	20231124	175700	139848320	8850	8850	8850	8850	0
73	20231124	175600	139848320	8850	8850	8850	8850	0
74	20231124	175500	139848320	8850	8850	8850	8850	0
75	20231124	175400	139848320	8850	8850	8850	8850	0
76	20231124	175300	139848320	8850	8850	8850	8850	0
77	20231124	175200	139848320	8850	8850	8850	8850	0
78	20231124	175100	139848320	8850	8850	8850	8850	0
79	20231124	175000	139848320	8850	8850	8850	8850	0
80	20231124	174900	139848320	8850	8850	8850	8850	0
81	20231124	174800	139848320	8850	8850	8850	8850	0
82	20231124	174700	139848320	8850	8850	8850	8850	0
83	20231124	174600	139848320	8850	8850	8850	8850	0
84	20231124	174500	139848320	8850	8850	8850	8850	0
85	20231124	174400	139848320	8850	8850	8850	8850	0
86	20231124	174300	139848320	8850	8850	8850	8850	0
87	20231124	174200	139848320	8850	8850	8850	8850	0
88	20231124	174100	139848320	8850	8850	8850	8850	0
89	20231124	174000	139848320	8850	8850	8850	8850	0
90	20231124	173900	139848320	8850	8850	8850	8850	0
91	20231124	173800	139848320	8850	8850	8850	8850	0
92	20231124	173700	139848320	8850	8850	8850	8850	976
93	20231124	173600	139848320	8850	8850	8850	8850	0
94	20231124	173500	139848320	8850	8850	8850	8850	0
95	20231124	173400	139848320	8850	8850	8850	8850	0
96	20231124	173300	139848320	8850	8850	8850	8850	0
97	20231124	173200	139848320	8850	8850	8850	8850	0
98	20231124	173100	139848320	8850	8850	8850	8850	0
99	20231124	173000	139848320	8850	8850	8850	8850	0
100	20231124	172900	139848320	8850	8850	8850	8850	0
101	20231124	172800	139848320	8850	8850	8850	8850	0
102	20231124	172700	139848320	8850	8850	8850	8850	0
103	20231124	172600	139848320	8850	8850	8850	8850	0
104	20231124	172500	139848320	8850	8850	8850	8850	0
105	20231124	172400	139848320	8850	8850	8850	8850	0
106	20231124	172300	139848320	8850	8850	8850	8850	0
107	20231124	172200	139848320	8850	8850	8850	8850	0
108	20231124	172100	139848320	8850	8850	8850	8850	0
109	20231124	172000	139848320	8850	8850	8850	8850	0
110	20231124	171900	139848320	8850	8850	8850	8850	0
111	20231124	171800	139848320	8850	8850	8850	8850	0
112	20231124	171700	139848320	8850	8850	8850	8850	0
113	20231124	171600	139848320	8850	8850	8850	8850	0
114	20231124	171500	139848320	8850	8850	8850	8850	0
115	20231124	171400	139848320	8850	8850	8850	8850	0
116	20231124	171300	139848320	8850	8850	8850	8850	0
117	20231124	171200	139848320	8850	8850	8850	8850	0
118	20231124	171100	139848320	8850	8850	8850	8850	0
119	20231124	171000	139848320	8850	8850	8850	8850	0
120	20231124	170900	139848320	8850	8850	8850	8850	0
121	20231124	170800	139848320	8850	8850	8850	8850	0
122	20231124	170700	139848320	8850	8850	8850	8850	976
123	20231124	170600	139848320	8850	8850	8850	8850	0
124	20231124	170500	139848320	8850	8850	8850	8850	0
125	20231124	170400	139848320	8850	8850	8850	8850	0
126	20231124	170300	139848320	8850	8850	8850	8850	0
127	20231124	170200	139848320	8850	8850	8850	8850	0
128	20231124	170100	139848320	8850	8850	8850	8850	0
129	20231124	170000	139848320	8850	8850	8850	8850	0
130	20231124	165900	139848320	8850	8850	8850	8850	0
131	20231124	165800	139848320	8850	8850	8850	8850	0
132	20231124	165700	139848320	8850	8850	8850	8850	0
133	20231124	165600	139848320	8850	8850	8850	8850	0
134	20231124	165500	139848320	8850	8850	8850	8850	0
135	20231124	165400	139848320	8850	8850	8850	8850	0
136	20231124	165300	139848320	8850	8850	8850	8850	0
137	20231124	165200	139848320	8850	8850	8850	8850	0
138	20231124	165100	139848320	8850	8850	8850	8850	0
139	20231124	165000	139848320	8850	8850	8850	8850	0
140	20231124	164900	139848320	8850	8850	8850	8850	0
141	20231124	164800	139848320	8850	8850	8850	8850	0
142	20231124	164700	139848320	8850	8850	8850	8850	0
143	20231124	164600	139848320	8850	8850	8850	8850	0
144	20231124	164500	139848320	8850	8850	8850	8850	0
145	20231124	164400	139848320	8850	8850	8850	8850	0
146	20231124	164300	139848320	8850	8850	8850	8850	0
147	20231124	164200	139848320	8850	8850	8850	8850	0
148	20231124	164100	139848320	8850	8850	8850	8850	0
149	20231124	164000	139848320	8850	8850	8850	8850	0
150	20231124	163900	139848320	8850	8850	8850	8850	0
151	20231124	163800	139848320	8850	8850	8850	8850	0
152	20231124	163700	139848320	8850	8850	8850	8850	976
153	20231124	163600	139848320	8850	8850	8850	8850	0
154	20231124	163500	139848320	8850	8850	8850	8850	0
155	20231124	163400	139848320	8850	8850	8850	8850	0
156	20231124	163300	139848320	8850	8850	8850	8850	0
157	20231124	163200	139848320	8850	8850	8850	8850	0
158	20231124	163100	139848320	8850	8850	8850	8850	0
159	20231124	163000	139848320	8850	8850	8850	8850	0
160	20231124	162900	139848320	8850	8850	8850	8850	0
161	20231124	162800	139848320	8850	8850	8850	8850	0
162	20231124	162700	139848320	8850	8850	8850	8850	0
163	20231124	162600	139848320	8850	8850	8850	8850	0
164	20231124	162500	139848320	8850	8850	8850	8850	0
165	20231124	162400	139848320	8850	8850	8850	8850	0
166	20231124	162300	139848320	8850	8850	8850	8850	0
167	20231124	162200	139848320	8850	8850	8850	8850	0
168	20231124	162100	139848320	8850	8850	8850	8850	0
169	20231124	162000	139848320	8850	8850	8850	8850	0
170	20231124	161900	139848320	8850	8850	8850	8850	0
171	20231124	161800	139848320	8850	8850	8850	8850	0
172	20231124	161700	139848320	8850	8850	8850	8850	0
173	20231124	161600	139848320	8850	8850	8850	8850	0
174	20231124	161500	139848320	8850	8850	8850	8850	0
175	20231124	161400	139848320	8850	8850	8850	8850	0
176	20231124	161300	139848320	8850	8850	8850	8850	0
177	20231124	161200	139848320	8850	8850	8850	8850	0
178	20231124	161100	139848320	8850	8850	8850	8850	0
179	20231124	161000	139848320	8850	8850	8850	8850	0
180	20231124	160900	139848320	8850	8850	8850	8850	0
181	20231124	160800	139848320	8850	8850	8850	8850	0
182	20231124	160700	139848320	8850	8850	8850	8850	976
183	20231124	160600	139848320	8850	8850	8850	8850	0
184	20231124	160500	139848320	8850	8850	8850	8850	0
185	20231124	160400	139848320	8850	8850	8850	8850	0
186	20231124	160300	139848320	8850	8850	8850	8850	0
187	20231124	160200	139848320	8850	8850	8850	8850	0
188	20231124	160100	139848320	8850	8850	8850	8850	0
189	20231124	160000	139848320	8850	8850	8850	8850	0
190	20231124	155900	139848320	8850	8850	8850	8850	0
191	20231124	155800	139848320	8850	8850	8850	8850	0
192	20231124	155700	139848320	8850	8850	8850	8850	0
193	20231124	155600	139848320	8850	8850	8850	8850	0
194	20231124	155500	139848320	8850	8850	8850	8850	0
195	20231124	155400	139848320	8850	8850	8850	8850	0
196	20231124	155300	139848320	8850	8850	8850	8850	0
197	20231124	155200	139848320	8850	8850	8850	8850	0
198	20231124	155100	139848320	8850	8850	8850	8850	0
199	20231124	155000	139848320	8850	8850	8850	8850	0
200	20231124	154900	139848320	8850	8850	8850	8850	0
201	20231124	154800	139848320	8850	8850	8850	8850	0
202	20231124	154700	139848320	8850	8850	8850	8850	0
203	20231124	154600	139848320	8850	8850	8850	8850	0
204	20231124	154500	139848320	8850	8850	8850	8850	0
205	20231124	154400	139848320	8850	8850	8850	8850	0
206	20231124	154300	139848320	8850	8850	8850	8850	0
207	20231124	154200	139848320	8850	8850	8850	8850	0
208	20231124	154100	139848320	8850	8850	8850	8850	0
209	20231124	154000	139848320	8850	8850	8850	8850	0
210	20231124	153900	139848320	8850	8850	8850	8850	0
211	20231124	153800	139848320	8850	8850	8850	8850	0
212	20231124	153700	139848320	8850	8850	8850	8850	976
213	20231124	153600	139848320	8850	8850	8850	8850	0
214	20231124	153500	139848320	8850	8850	8850	8850	0
215	20231124	153400	139848320	8850	8850	8850	8850	0
216	20231124	153300	139848320	8850	8850	8850	8850	0
217	20231124	153200	139848320	8850	8850	8850	8850	0
218	20231124	153100	139848320	8850	8850	8850	8850	0
219	20231124	153000	139848320	8850	8850	8850	8850	976
220	20231124	152900	131210720	8850	8850	8850	8850	0
221	20231124	152800	131210720	8850	8850	8850	8850	0
222	20231124	152700	131210720	8850	8850	8850	8850	0
223	20231124	152600	131210720	8850	8850	8850	8850	0
224	20231124	152500	131210720	8850	8850	8850	8850	0
225	20231124	152400	131210720	8850	8850	8850	8850	0
226	20231124	152300	131210720	8850	8850	8850	8850	0
227	20231124	152200	131210720	8850	8850	8850	8850	0
228	20231124	152100	131210720	8850	8850	8850	8850	0
229	20231124	152000	131210720	8850	8850	8850	8850	0
230	20231124	151900	131210720	8850	8850	8850	8850	0
231	20231124	151800	131210720	8850	8850	8850	8850	2
232	20231124	151700	131193020	8850	8850	8850	8850	0
233	20231124	151600	131193020	8850	8850	8850	8850	0
234	20231124	151500	131193020	8850	8850	8850	8850	10
235	20231124	151400	131104520	8850	8850	8850	8850	17
236	20231124	151300	130954070	8850	8860	8860	8850	47
237	20231124	151200	130537890	8850	8850	8850	8850	185
238	20231124	151100	128900640	8850	8850	8850	8850	0
239	20231124	151000	128900640	8850	8850	8850	8850	0
240	20231124	150900	128900640	8850	8850	8850	8850	0
241	20231124	150800	128900640	8850	8850	8850	8850	0
242	20231124	150700	128900640	8850	8850	8850	8850	0
243	20231124	150600	128900640	8850	8850	8850	8850	0
244	20231124	150500	128900640	8850	8850	8850	8850	0
245	20231124	150400	128900640	8850	8850	8850	8850	1
246	20231124	150300	128891790	8850	8860	8860	8850	104
247	20231124	150200	127970750	8880	8880	8880	8880	0
248	20231124	150100	127970750	8880	8880	8880	8880	0
249	20231124	150000	127970750	8880	8880	8880	8860	76
250	20231124	145900	127295890	8880	8880	8880	8880	0
251	20231124	145800	127295890	8880	8880	8880	8880	0
252	20231124	145700	127295890	8880	8880	8880	8880	7
253	20231124	145600	127233730	8880	8880	8880	8880	0
254	20231124	145500	127233730	8880	8880	8880	8880	0
255	20231124	145400	127233730	8880	8880	8880	8880	2
256	20231124	145300	127215970	8870	8870	8870	8870	118
257	20231124	145200	126169310	8860	8860	8860	8860	90
258	20231124	145100	125371910	8870	8870	8870	8870	0
259	20231124	145000	125371910	8870	8870	8870	8870	99
260	20231124	144900	124493780	8870	8870	8870	8870	150
261	20231124	144800	123163280	8870	8870	8870	8870	0
262	20231124	144700	123163280	8870	8870	8870	8870	0
263	20231124	144600	123163280	8870	8870	8870	8870	0
264	20231124	144500	123163280	8870	8870	8870	8870	2
265	20231124	144400	123145540	8880	8880	8880	8880	0
266	20231124	144300	123145540	8880	8880	8880	8880	0
267	20231124	144200	123145540	8880	8880	8880	8880	0
268	20231124	144100	123145540	8880	8880	8880	8880	0
269	20231124	144000	123145540	8880	8880	8880	8880	0
270	20231124	143900	123145540	8880	8880	8880	8880	0
271	20231124	143800	123145540	8880	8880	8880	8880	0
272	20231124	143700	123145540	8880	8880	8880	8880	0
273	20231124	143600	123145540	8880	8870	8880	8870	4
274	20231124	143500	123110030	8880	8860	8880	8860	33
275	20231124	143400	122817320	8860	8860	8860	8860	0
276	20231124	143300	122817320	8860	8860	8860	8860	10
277	20231124	143200	122728720	8870	8870	8870	8870	0
278	20231124	143100	122728720	8870	8870	8870	8870	0
279	20231124	143000	122728720	8870	8870	8870	8870	0
280	20231124	142900	122728720	8870	8870	8870	8870	0
281	20231124	142800	122728720	8870	8870	8870	8870	1
282	20231124	142700	122719850	8870	8870	8870	8870	0
283	20231124	142600	122719850	8870	8870	8870	8870	122
284	20231124	142500	121637710	8860	8860	8860	8860	0
285	20231124	142400	121637710	8860	8860	8860	8860	0
286	20231124	142300	121637710	8860	8860	8860	8860	0
287	20231124	142200	121637710	8860	8860	8860	8860	30
288	20231124	142100	121371910	8860	8860	8860	8860	0
289	20231124	142000	121371910	8860	8860	8860	8860	19
290	20231124	141900	121203570	8870	8870	8870	8870	100
291	20231124	141800	120316570	8850	8850	8850	8850	0
292	20231124	141700	120316570	8850	8850	8850	8850	0
293	20231124	141600	120316570	8850	8850	8850	8850	0
294	20231124	141500	120316570	8850	8850	8850	8850	0
295	20231124	141400	120316570	8850	8860	8860	8850	127
296	20231124	141300	119191360	8860	8860	8860	8860	0
297	20231124	141200	119191360	8860	8860	8860	8860	31
298	20231124	141100	118916700	8860	8860	8860	8860	0
299	20231124	141000	118916700	8860	8860	8860	8860	0
300	20231124	140900	118916700	8860	8860	8860	8860	0
301	20231124	140800	118916700	8860	8860	8860	8860	0
302	20231124	140700	118916700	8860	8860	8860	8860	0
303	20231124	140600	118916700	8860	8860	8860	8860	0
304	20231124	140500	118916700	8860	8860	8860	8860	0
305	20231124	140400	118916700	8860	8860	8860	8860	0
306	20231124	140300	118916700	8860	8860	8860	8860	0
307	20231124	140200	118916700	8860	8860	8860	8860	0
308	20231124	140100	118916700	8860	8860	8860	8860	0
309	20231124	140000	118916700	8860	8860	8860	8860	0
310	20231124	135900	118916700	8860	8860	8860	8860	0
311	20231124	135800	118916700	8860	8860	8860	8860	0
312	20231124	135700	118916700	8860	8860	8860	8860	0
313	20231124	135600	118916700	8860	8860	8860	8860	16
314	20231124	135500	118774940	8860	8860	8860	8860	0
315	20231124	135400	118774940	8860	8860	8860	8860	0
316	20231124	135300	118774940	8860	8860	8860	8860	1
317	20231124	135200	118766080	8860	8860	8860	8860	0
318	20231124	135100	118766080	8860	8860	8860	8860	0
319	20231124	135000	118766080	8860	8860	8860	8860	0
320	20231124	134900	118766080	8860	8860	8860	8860	0
321	20231124	134800	118766080	8860	8860	8860	8860	0
322	20231124	134700	118766080	8860	8860	8860	8860	67
323	20231124	134600	118172460	8860	8860	8860	8860	0
324	20231124	134500	118172460	8860	8860	8860	8860	0
325	20231124	134400	118172460	8860	8860	8860	8860	0
326	20231124	134300	118172460	8860	8860	8860	8860	1
327	20231124	134200	118163600	8880	8880	8880	8880	0
328	20231124	134100	118163600	8880	8880	8880	8880	2
329	20231124	134000	118145840	8900	8900	8900	8900	0
330	20231124	133900	118145840	8900	8900	8900	8900	0
331	20231124	133800	118145840	8900	8900	8900	8900	0
332	20231124	133700	118145840	8900	8900	8900	8900	0
333	20231124	133600	118145840	8900	8900	8900	8900	0
334	20231124	133500	118145840	8900	8900	8900	8900	0
335	20231124	133400	118145840	8900	8900	8900	8900	0
336	20231124	133300	118145840	8900	8890	8900	8890	566
337	20231124	133200	113114000	8890	8890	8890	8890	0
338	20231124	133100	113114000	8890	8890	8890	8890	0
339	20231124	133000	113114000	8890	8890	8890	8890	0
340	20231124	132900	113114000	8890	8890	8890	8890	0
341	20231124	132800	113114000	8890	8890	8890	8890	0
342	20231124	132700	113114000	8890	8890	8890	8890	1
343	20231124	132600	113105110	8850	8850	8850	8850	0
344	20231124	132500	113105110	8850	8850	8850	8850	0
345	20231124	132400	113105110	8850	8850	8850	8850	0
346	20231124	132300	113105110	8850	8850	8850	8850	0
347	20231124	132200	113105110	8850	8850	8850	8850	0
348	20231124	132100	113105110	8850	8850	8850	8850	0
349	20231124	132000	113105110	8850	8850	8850	8850	0
350	20231124	131900	113105110	8850	8850	8850	8850	88
351	20231124	131800	112326310	8850	8850	8850	8850	201
352	20231124	131700	110547460	8890	8890	8890	8890	0
353	20231124	131600	110547460	8890	8890	8890	8890	118
354	20231124	131500	109498440	8890	8890	8890	8890	28
355	20231124	131400	109249520	8890	8890	8890	8890	120
356	20231124	131300	108182720	8890	8850	8890	8850	862
357	20231124	131200	100532400	8830	8830	8830	8830	0
358	20231124	131100	100532400	8830	8830	8830	8830	0
359	20231124	131000	100532400	8830	8830	8830	8830	319
360	20231124	130900	97715630	8830	8830	8830	8830	100
361	20231124	130800	96832630	8830	8830	8830	8830	23
362	20231124	130700	96629540	8830	8830	8830	8830	50
363	20231124	130600	96188040	8830	8830	8830	8830	50
364	20231124	130500	95746540	8840	8840	8840	8840	0
365	20231124	130400	95746540	8840	8840	8840	8840	0
366	20231124	130300	95746540	8840	8840	8840	8840	0
367	20231124	130200	95746540	8840	8840	8840	8840	8
368	20231124	130100	95675820	8840	8840	8840	8840	0
369	20231124	130000	95675820	8840	8840	8840	8840	0
370	20231124	125900	95675820	8840	8840	8840	8840	24
371	20231124	125800	95463660	8840	8840	8840	8840	26
372	20231124	125700	95233820	8850	8850	8850	8850	0
373	20231124	125600	95233820	8850	8850	8850	8850	0
374	20231124	125500	95233820	8850	8850	8850	8850	0
375	20231124	125400	95233820	8850	8850	8850	8850	0
376	20231124	125300	95233820	8850	8850	8850	8850	0
377	20231124	125200	95233820	8850	8850	8850	8850	0
378	20231124	125100	95233820	8850	8850	8850	8850	0
379	20231124	125000	95233820	8850	8850	8850	8850	0
380	20231124	124900	95233820	8850	8850	8850	8850	0
381	20231124	124800	95233820	8850	8850	8850	8850	1
382	20231124	124700	95224970	8810	8810	8810	8810	0
383	20231124	124600	95224970	8810	8820	8820	8810	50
384	20231124	124500	94784310	8850	8850	8850	8850	0
385	20231124	124400	94784310	8850	8850	8850	8850	1
386	20231124	124300	94775460	8820	8820	8820	8820	0
387	20231124	124200	94775460	8820	8820	8820	8820	0
388	20231124	124100	94775460	8820	8820	8820	8820	0
389	20231124	124000	94775460	8820	8820	8820	8820	0
390	20231124	123900	94775460	8820	8820	8820	8820	0
391	20231124	123800	94775460	8820	8820	8820	8820	0
392	20231124	123700	94775460	8820	8820	8820	8820	0
393	20231124	123600	94775460	8820	8820	8820	8820	0
394	20231124	123500	94775460	8820	8820	8820	8820	0
395	20231124	123400	94775460	8820	8820	8820	8820	40
396	20231124	123300	94422660	8850	8850	8850	8850	0
397	20231124	123200	94422660	8850	8850	8850	8850	100
398	20231124	123100	93537660	8860	8860	8860	8860	0
399	20231124	123000	93537660	8860	8860	8860	8860	0
400	20231124	122900	93537660	8860	8860	8860	8860	0
401	20231124	122800	93537660	8860	8860	8860	8860	0
402	20231124	122700	93537660	8860	8860	8860	8860	0
403	20231124	122600	93537660	8860	8860	8860	8860	0
404	20231124	122500	93537660	8860	8860	8860	8860	0
405	20231124	122400	93537660	8860	8860	8860	8860	0
406	20231124	122300	93537660	8860	8860	8860	8860	0
407	20231124	122200	93537660	8860	8860	8860	8860	0
408	20231124	122100	93537660	8860	8860	8860	8860	0
409	20231124	122000	93537660	8860	8860	8860	8860	0
410	20231124	121900	93537660	8860	8860	8860	8860	0
411	20231124	121800	93537660	8860	8860	8860	8860	0
412	20231124	121700	93537660	8860	8860	8860	8860	0
413	20231124	121600	93537660	8860	8860	8860	8860	1
414	20231124	121500	93528800	8820	8820	8820	8820	0
415	20231124	121400	93528800	8820	8820	8820	8820	0
416	20231124	121300	93528800	8820	8820	8820	8820	0
417	20231124	121200	93528800	8820	8820	8820	8820	1000
418	20231124	121100	84708800	8850	8850	8850	8850	0
419	20231124	121000	84708800	8850	8850	8850	8850	0
420	20231124	120900	84708800	8850	8850	8850	8850	0
421	20231124	120800	84708800	8850	8850	8850	8850	0
422	20231124	120700	84708800	8850	8850	8850	8850	0
423	20231124	120600	84708800	8850	8850	8850	8850	0
424	20231124	120500	84708800	8850	8850	8850	8850	0
425	20231124	120400	84708800	8850	8850	8850	8850	0
426	20231124	120300	84708800	8850	8850	8850	8850	0
427	20231124	120200	84708800	8850	8850	8850	8850	0
428	20231124	120100	84708800	8850	8850	8850	8850	0
429	20231124	120000	84708800	8850	8850	8850	8850	3
430	20231124	115900	84682250	8860	8860	8860	8860	0
431	20231124	115800	84682250	8860	8860	8860	8860	0
432	20231124	115700	84682250	8860	8860	8860	8860	0
433	20231124	115600	84682250	8860	8860	8860	8860	0
434	20231124	115500	84682250	8860	8860	8860	8860	0
435	20231124	115400	84682250	8860	8860	8860	8860	51
436	20231124	115300	84230390	8860	8860	8860	8860	5
437	20231124	115200	84186090	8850	8850	8850	8850	0
438	20231124	115100	84186090	8850	8850	8850	8850	0
439	20231124	115000	84186090	8850	8850	8850	8850	0
440	20231124	114900	84186090	8850	8850	8850	8850	0
441	20231124	114800	84186090	8850	8850	8850	8850	1
442	20231124	114700	84177240	8850	8850	8850	8850	0
443	20231124	114600	84177240	8850	8850	8850	8850	0
444	20231124	114500	84177240	8850	8850	8850	8850	0
445	20231124	114400	84177240	8850	8850	8850	8850	13
446	20231124	114300	84062190	8850	8850	8850	8850	0
447	20231124	114200	84062190	8850	8850	8850	8850	85
448	20231124	114100	83309940	8850	8850	8850	8850	0
449	20231124	114000	83309940	8850	8850	8850	8850	0
450	20231124	113900	83309940	8850	8850	8850	8850	0
451	20231124	113800	83309940	8850	8850	8850	8850	0
452	20231124	113700	83309940	8850	8850	8850	8850	0
453	20231124	113600	83309940	8850	8850	8850	8850	0
454	20231124	113500	83309940	8850	8850	8850	8850	0
455	20231124	113400	83309940	8850	8850	8850	8850	0
456	20231124	113300	83309940	8850	8850	8850	8850	0
457	20231124	113200	83309940	8850	8840	8850	8840	10
458	20231124	113100	83221530	8810	8810	8810	8810	0
459	20231124	113000	83221530	8810	8810	8810	8810	0
460	20231124	112900	83221530	8810	8810	8810	8810	0
461	20231124	112800	83221530	8810	8810	8810	8810	0
462	20231124	112700	83221530	8810	8810	8810	8810	0
463	20231124	112600	83221530	8810	8810	8810	8810	0
464	20231124	112500	83221530	8810	8810	8810	8810	0
465	20231124	112400	83221530	8810	8810	8810	8810	0
466	20231124	112300	83221530	8810	8810	8810	8810	0
467	20231124	112200	83221530	8810	8810	8810	8810	0
468	20231124	112100	83221530	8810	8810	8810	8810	0
469	20231124	112000	83221530	8810	8810	8810	8810	7
470	20231124	111900	83159860	8850	8850	8850	8850	0
471	20231124	111800	83159860	8850	8850	8850	8850	13
472	20231124	111700	83044810	8860	8860	8860	8860	0
473	20231124	111600	83044810	8860	8860	8860	8860	0
474	20231124	111500	83044810	8860	8860	8860	8860	0
475	20231124	111400	83044810	8860	8860	8860	8860	0
476	20231124	111300	83044810	8860	8860	8860	8860	0
477	20231124	111200	83044810	8860	8860	8860	8860	0
478	20231124	111100	83044810	8860	8850	8860	8850	65
479	20231124	111000	82469510	8860	8860	8860	8860	0
480	20231124	110900	82469510	8860	8860	8860	8860	63
481	20231124	110800	81911330	8870	8870	8870	8870	0
482	20231124	110700	81911330	8870	8870	8870	8870	0
483	20231124	110600	81911330	8870	8870	8870	8870	0
484	20231124	110500	81911330	8870	8870	8870	8870	0
485	20231124	110400	81911330	8870	8870	8870	8870	0
486	20231124	110300	81911330	8870	8870	8870	8870	0
487	20231124	110200	81911330	8870	8870	8870	8870	0
488	20231124	110100	81911330	8870	8870	8870	8870	30
489	20231124	110000	81645230	8870	8870	8870	8870	190
490	20231124	105900	79959930	8870	8870	8870	8870	10
491	20231124	105800	79871230	8870	8870	8870	8870	0
492	20231124	105700	79871230	8870	8870	8870	8870	0
493	20231124	105600	79871230	8870	8870	8870	8870	0
494	20231124	105500	79871230	8870	8870	8870	8870	0
495	20231124	105400	79871230	8870	8870	8870	8870	0
496	20231124	105300	79871230	8870	8870	8870	8870	0
497	20231124	105200	79871230	8870	8870	8870	8870	0
498	20231124	105100	79871230	8870	8870	8870	8870	0
499	20231124	105000	79871230	8870	8870	8870	8870	0
500	20231124	104900	79871230	8870	8870	8870	8870	10
501	20231124	104800	79782530	8890	8890	8890	8890	0
502	20231124	104700	79782530	8890	8890	8890	8890	0
503	20231124	104600	79782530	8890	8890	8890	8890	0
504	20231124	104500	79782530	8890	8890	8890	8890	0
505	20231124	104400	79782530	8890	8890	8890	8890	12
506	20231124	104300	79675850	8890	8890	8890	8890	0
507	20231124	104200	79675850	8890	8890	8890	8890	0
508	20231124	104100	79675850	8890	8890	8890	8890	0
509	20231124	104000	79675850	8890	8880	8890	8880	245
510	20231124	103900	77497810	8880	8880	8880	8880	0
511	20231124	103800	77497810	8880	8880	8880	8880	0
512	20231124	103700	77497810	8880	8880	8880	8880	0
513	20231124	103600	77497810	8880	8880	8880	8880	0
514	20231124	103500	77497810	8880	8870	8880	8870	151
515	20231124	103400	76157730	8870	8870	8870	8870	0
516	20231124	103300	76157730	8870	8870	8870	8870	40
517	20231124	103200	75802930	8860	8850	8860	8850	2
518	20231124	103100	75785220	8860	8850	8860	8850	2
519	20231124	103000	75767510	8870	8870	8870	8870	30
520	20231124	102900	75501410	8870	8870	8870	8870	0
521	20231124	102800	75501410	8870	8870	8870	8870	8
522	20231124	102700	75430450	8870	8870	8870	8870	0
523	20231124	102600	75430450	8870	8870	8870	8870	3
524	20231124	102500	75403840	8870	8870	8870	8870	3
525	20231124	102400	75377230	8870	8870	8870	8870	1
526	20231124	102300	75368360	8870	8870	8870	8870	1
527	20231124	102200	75359490	8870	8870	8870	8870	0
528	20231124	102100	75359490	8870	8870	8870	8870	76
529	20231124	102000	74685370	8870	8870	8870	8870	15
530	20231124	101900	74552320	8860	8860	8860	8860	0
531	20231124	101800	74552320	8860	8860	8860	8860	1
532	20231124	101700	74543460	8860	8860	8860	8860	0
533	20231124	101600	74543460	8860	8860	8860	8860	3
534	20231124	101500	74516880	8850	8840	8850	8840	121
535	20231124	101400	73446400	8830	8830	8830	8830	0
536	20231124	101300	73446400	8830	8830	8830	8830	5
537	20231124	101200	73402250	8820	8820	8820	8820	0
538	20231124	101100	73402250	8820	8820	8820	8820	16
539	20231124	101000	73261130	8840	8840	8840	8840	0
540	20231124	100900	73261130	8840	8840	8840	8840	28
541	20231124	100800	73013610	8850	8850	8850	8850	27
542	20231124	100700	72774660	8850	8850	8850	8850	0
543	20231124	100600	72774660	8850	8850	8850	8850	0
544	20231124	100500	72774660	8850	8880	8880	8850	38
545	20231124	100400	72438210	8890	8890	8890	8890	0
546	20231124	100300	72438210	8890	8890	8890	8890	0
547	20231124	100200	72438210	8890	8890	8890	8890	0
548	20231124	100100	72438210	8890	8890	8890	8890	20
549	20231124	100000	72260410	8890	8890	8890	8890	0
550	20231124	095900	72260410	8890	8890	8890	8890	10
551	20231124	095800	72171510	8890	8860	8890	8860	20
552	20231124	095700	71993870	8850	8850	8850	8850	545
553	20231124	095600	67170620	8850	8850	8850	8850	463
554	20231124	095500	63073070	8890	8890	8890	8890	20
555	20231124	095400	62895270	8890	8850	8890	8840	5
556	20231124	095300	62850960	8840	8840	8840	8840	0
557	20231124	095200	62850960	8840	8830	8840	8830	947
558	20231124	095100	54479600	8810	8810	8810	8810	0
559	20231124	095000	54479600	8810	8810	8810	8810	1
560	20231124	094900	54470790	8730	8730	8730	8730	0
561	20231124	094800	54470790	8730	8730	8730	8730	0
562	20231124	094700	54470790	8730	8840	8840	8730	133
563	20231124	094600	53298070	8840	8840	8840	8840	0
564	20231124	094500	53298070	8840	8840	8840	8840	0
565	20231124	094400	53298070	8840	8860	8860	8820	1027
566	20231124	094300	44215300	8890	8890	8890	8890	0
567	20231124	094200	44215300	8890	8900	8900	8890	58
568	20231124	094100	43699480	8910	8890	8910	8890	138
569	20231124	094000	42470140	8890	8890	8890	8890	470
570	20231124	093900	38291840	8890	8860	8890	8860	228
571	20231124	093800	36266860	8870	8890	8890	8870	30
572	20231124	093700	36000740	8870	8850	8870	8850	106
573	20231124	093600	35061540	8830	8800	8830	8800	1321
574	20231124	093500	23401640	8790	8770	8790	8770	257
575	20231124	093400	21142660	8770	8760	8770	8760	72
576	20231124	093300	20511320	8760	8750	8760	8750	5
577	20231124	093200	20467530	8750	8750	8750	8750	0
578	20231124	093100	20467530	8750	8740	8750	8740	112
579	20231124	093000	19488150	8710	8710	8710	8710	0
580	20231124	092900	19488150	8710	8710	8710	8710	1
581	20231124	092800	19479440	8700	8700	8700	8700	0
582	20231124	092700	19479440	8700	8700	8700	8700	0
583	20231124	092600	19479440	8700	8700	8700	8700	600
584	20231124	092500	14259440	8700	8730	8730	8700	500
585	20231124	092400	9905970	8760	8760	8760	8760	700
586	20231124	092300	3773970	8790	8790	8790	8790	0
587	20231124	092200	3773970	8790	8790	8790	8790	0
588	20231124	092100	3773970	8790	8790	8790	8790	0
589	20231124	092000	3773970	8790	8790	8790	8790	0
590	20231124	091900	3773970	8790	8790	8790	8790	0
591	20231124	091800	3773970	8790	8790	8790	8790	0
592	20231124	091700	3773970	8790	8790	8790	8790	0
593	20231124	091600	3773970	8790	8790	8790	8790	0
594	20231124	091500	3773970	8790	8790	8790	8790	0
595	20231124	091400	3773970	8790	8790	8790	8790	0
596	20231124	091300	3773970	8790	8790	8790	8790	0
597	20231124	091200	3773970	8790	8790	8790	8790	0
598	20231124	091100	3773970	8790	8790	8790	8790	0
599	20231124	091000	3773970	8790	8790	8790	8790	0
600	20231124	090900	3773970	8790	8790	8790	8790	0
601	20231124	090800	3773970	8790	8790	8790	8790	0
602	20231124	090700	3773970	8790	8790	8790	8790	0
603	20231124	090600	3773970	8790	8770	8790	8770	200
604	20231124	090500	2016490	8750	8740	8750	8740	10
605	20231124	090400	1929000	8750	8740	8750	8740	50
606	20231124	090300	1491510	8750	8750	8750	8750	1
607	20231124	090200	1482760	8720	8720	8720	8720	87
608	20231124	090100	724120	8760	8750	8760	8750	8
609	20231124	090000	654050	8770	8720	8770	8720	75