KissMeData/025770/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	190900	230157290	8890	8890	8890	8890	199
3	20231124	190800	230157290	8890	8890	8890	8890	0
4	20231124	190700	230157290	8890	8890	8890	8890	0
5	20231124	190600	230157290	8890	8890	8890	8890	0
6	20231124	190500	230157290	8890	8890	8890	8890	0
7	20231124	190400	230157290	8890	8890	8890	8890	0
8	20231124	190300	230157290	8890	8890	8890	8890	0
9	20231124	190200	230157290	8890	8890	8890	8890	0
10	20231124	190100	230157290	8890	8890	8890	8890	0
11	20231124	190000	230157290	8890	8890	8890	8890	0
12	20231124	185900	230157290	8890	8890	8890	8890	0
13	20231124	185800	230157290	8890	8890	8890	8890	0
14	20231124	185700	230157290	8890	8890	8890	8890	0
15	20231124	185600	230157290	8890	8890	8890	8890	0
16	20231124	185500	230157290	8890	8890	8890	8890	0
17	20231124	185400	230157290	8890	8890	8890	8890	0
18	20231124	185300	230157290	8890	8890	8890	8890	0
19	20231124	185200	230157290	8890	8890	8890	8890	0
20	20231124	185100	230157290	8890	8890	8890	8890	0
21	20231124	185000	230157290	8890	8890	8890	8890	0
22	20231124	184900	230157290	8890	8890	8890	8890	0
23	20231124	184800	230157290	8890	8890	8890	8890	0
24	20231124	184700	230157290	8890	8890	8890	8890	0
25	20231124	184600	230157290	8890	8890	8890	8890	0
26	20231124	184500	230157290	8890	8890	8890	8890	0
27	20231124	184400	230157290	8890	8890	8890	8890	0
28	20231124	184300	230157290	8890	8890	8890	8890	0
29	20231124	184200	230157290	8890	8890	8890	8890	0
30	20231124	184100	230157290	8890	8890	8890	8890	0
31	20231124	184000	230157290	8890	8890	8890	8890	0
32	20231124	183900	230157290	8890	8890	8890	8890	199
33	20231124	183800	230157290	8890	8890	8890	8890	0
34	20231124	183700	230157290	8890	8890	8890	8890	0
35	20231124	183600	230157290	8890	8890	8890	8890	0
36	20231124	183500	230157290	8890	8890	8890	8890	0
37	20231124	183400	230157290	8890	8890	8890	8890	0
38	20231124	183300	230157290	8890	8890	8890	8890	0
39	20231124	183200	230157290	8890	8890	8890	8890	0
40	20231124	183100	230157290	8890	8890	8890	8890	0
41	20231124	183000	230157290	8890	8890	8890	8890	0
42	20231124	182900	230157290	8890	8890	8890	8890	0
43	20231124	182800	230157290	8890	8890	8890	8890	0
44	20231124	182700	230157290	8890	8890	8890	8890	0
45	20231124	182600	230157290	8890	8890	8890	8890	0
46	20231124	182500	230157290	8890	8890	8890	8890	0
47	20231124	182400	230157290	8890	8890	8890	8890	0
48	20231124	182300	230157290	8890	8890	8890	8890	0
49	20231124	182200	230157290	8890	8890	8890	8890	0
50	20231124	182100	230157290	8890	8890	8890	8890	0
51	20231124	182000	230157290	8890	8890	8890	8890	0
52	20231124	181900	230157290	8890	8890	8890	8890	0
53	20231124	181800	230157290	8890	8890	8890	8890	0
54	20231124	181700	230157290	8890	8890	8890	8890	0
55	20231124	181600	230157290	8890	8890	8890	8890	0
56	20231124	181500	230157290	8890	8890	8890	8890	0
57	20231124	181400	230157290	8890	8890	8890	8890	0
58	20231124	181300	230157290	8890	8890	8890	8890	0
59	20231124	181200	230157290	8890	8890	8890	8890	0
60	20231124	181100	230157290	8890	8890	8890	8890	0
61	20231124	181000	230157290	8890	8890	8890	8890	0
62	20231124	180900	230157290	8890	8890	8890	8890	199
63	20231124	180800	230157290	8890	8890	8890	8890	0
64	20231124	180700	230157290	8890	8890	8890	8890	0
65	20231124	180600	230157290	8890	8890	8890	8890	0
66	20231124	180500	230157290	8890	8890	8890	8890	0
67	20231124	180400	230157290	8890	8890	8890	8890	0
68	20231124	180300	230157290	8890	8890	8890	8890	0
69	20231124	180200	230157290	8890	8890	8890	8890	0
70	20231124	180100	230157290	8890	8890	8890	8890	0
71	20231124	180000	230157290	8890	8890	8890	8890	0
72	20231124	175900	230157290	8890	8890	8890	8890	0
73	20231124	175800	230157290	8890	8890	8890	8890	0
74	20231124	175700	230157290	8890	8890	8890	8890	0
75	20231124	175600	230157290	8890	8890	8890	8890	0
76	20231124	175500	230157290	8890	8890	8890	8890	0
77	20231124	175400	230157290	8890	8890	8890	8890	0
78	20231124	175300	230157290	8890	8890	8890	8890	0
79	20231124	175200	230157290	8890	8890	8890	8890	0
80	20231124	175100	230157290	8890	8890	8890	8890	0
81	20231124	175000	230157290	8890	8890	8890	8890	0
82	20231124	174900	230157290	8890	8890	8890	8890	0
83	20231124	174800	230157290	8890	8890	8890	8890	0
84	20231124	174700	230157290	8890	8890	8890	8890	0
85	20231124	174600	230157290	8890	8890	8890	8890	0
86	20231124	174500	230157290	8890	8890	8890	8890	0
87	20231124	174400	230157290	8890	8890	8890	8890	0
88	20231124	174300	230157290	8890	8890	8890	8890	0
89	20231124	174200	230157290	8890	8890	8890	8890	0
90	20231124	174100	230157290	8890	8890	8890	8890	0
91	20231124	174000	230157290	8890	8890	8890	8890	0
92	20231124	173900	230157290	8890	8890	8890	8890	199
93	20231124	173800	230157290	8890	8890	8890	8890	0
94	20231124	173700	230157290	8890	8890	8890	8890	0
95	20231124	173600	230157290	8890	8890	8890	8890	0
96	20231124	173500	230157290	8890	8890	8890	8890	0
97	20231124	173400	230157290	8890	8890	8890	8890	0
98	20231124	173300	230157290	8890	8890	8890	8890	0
99	20231124	173200	230157290	8890	8890	8890	8890	0
100	20231124	173100	230157290	8890	8890	8890	8890	0
101	20231124	173000	230157290	8890	8890	8890	8890	0
102	20231124	172900	230157290	8890	8890	8890	8890	0
103	20231124	172800	230157290	8890	8890	8890	8890	0
104	20231124	172700	230157290	8890	8890	8890	8890	0
105	20231124	172600	230157290	8890	8890	8890	8890	0
106	20231124	172500	230157290	8890	8890	8890	8890	0
107	20231124	172400	230157290	8890	8890	8890	8890	0
108	20231124	172300	230157290	8890	8890	8890	8890	0
109	20231124	172200	230157290	8890	8890	8890	8890	0
110	20231124	172100	230157290	8890	8890	8890	8890	0
111	20231124	172000	230157290	8890	8890	8890	8890	0
112	20231124	171900	230157290	8890	8890	8890	8890	0
113	20231124	171800	230157290	8890	8890	8890	8890	0
114	20231124	171700	230157290	8890	8890	8890	8890	0
115	20231124	171600	230157290	8890	8890	8890	8890	0
116	20231124	171500	230157290	8890	8890	8890	8890	0
117	20231124	171400	230157290	8890	8890	8890	8890	0
118	20231124	171300	230157290	8890	8890	8890	8890	0
119	20231124	171200	230157290	8890	8890	8890	8890	0
120	20231124	171100	230157290	8890	8890	8890	8890	0
121	20231124	171000	230157290	8890	8890	8890	8890	0
122	20231124	170900	230157290	8890	8890	8890	8890	199
123	20231124	170800	230157290	8890	8890	8890	8890	0
124	20231124	170700	230157290	8890	8890	8890	8890	0
125	20231124	170600	230157290	8890	8890	8890	8890	0
126	20231124	170500	230157290	8890	8890	8890	8890	0
127	20231124	170400	230157290	8890	8890	8890	8890	0
128	20231124	170300	230157290	8890	8890	8890	8890	0
129	20231124	170200	230157290	8890	8890	8890	8890	0
130	20231124	170100	230157290	8890	8890	8890	8890	0
131	20231124	170000	230157290	8890	8890	8890	8890	0
132	20231124	165900	230157290	8890	8890	8890	8890	0
133	20231124	165800	230157290	8890	8890	8890	8890	0
134	20231124	165700	230157290	8890	8890	8890	8890	0
135	20231124	165600	230157290	8890	8890	8890	8890	0
136	20231124	165500	230157290	8890	8890	8890	8890	0
137	20231124	165400	230157290	8890	8890	8890	8890	0
138	20231124	165300	230157290	8890	8890	8890	8890	0
139	20231124	165200	230157290	8890	8890	8890	8890	0
140	20231124	165100	230157290	8890	8890	8890	8890	0
141	20231124	165000	230157290	8890	8890	8890	8890	0
142	20231124	164900	230157290	8890	8890	8890	8890	0
143	20231124	164800	230157290	8890	8890	8890	8890	0
144	20231124	164700	230157290	8890	8890	8890	8890	0
145	20231124	164600	230157290	8890	8890	8890	8890	0
146	20231124	164500	230157290	8890	8890	8890	8890	0
147	20231124	164400	230157290	8890	8890	8890	8890	0
148	20231124	164300	230157290	8890	8890	8890	8890	0
149	20231124	164200	230157290	8890	8890	8890	8890	0
150	20231124	164100	230157290	8890	8890	8890	8890	0
151	20231124	164000	230157290	8890	8890	8890	8890	0
152	20231124	163900	230157290	8890	8890	8890	8890	199
153	20231124	163800	230157290	8890	8890	8890	8890	0
154	20231124	163700	230157290	8890	8890	8890	8890	0
155	20231124	163600	230157290	8890	8890	8890	8890	0
156	20231124	163500	230157290	8890	8890	8890	8890	0
157	20231124	163400	230157290	8890	8890	8890	8890	0
158	20231124	163300	230157290	8890	8890	8890	8890	0
159	20231124	163200	230157290	8890	8890	8890	8890	0
160	20231124	163100	230157290	8890	8890	8890	8890	0
161	20231124	163000	230157290	8890	8890	8890	8890	0
162	20231124	162900	230157290	8890	8890	8890	8890	0
163	20231124	162800	230157290	8890	8890	8890	8890	0
164	20231124	162700	230157290	8890	8890	8890	8890	0
165	20231124	162600	230157290	8890	8890	8890	8890	0
166	20231124	162500	230157290	8890	8890	8890	8890	0
167	20231124	162400	230157290	8890	8890	8890	8890	0
168	20231124	162300	230157290	8890	8890	8890	8890	0
169	20231124	162200	230157290	8890	8890	8890	8890	0
170	20231124	162100	230157290	8890	8890	8890	8890	0
171	20231124	162000	230157290	8890	8890	8890	8890	0
172	20231124	161900	230157290	8890	8890	8890	8890	0
173	20231124	161800	230157290	8890	8890	8890	8890	0
174	20231124	161700	230157290	8890	8890	8890	8890	0
175	20231124	161600	230157290	8890	8890	8890	8890	0
176	20231124	161500	230157290	8890	8890	8890	8890	0
177	20231124	161400	230157290	8890	8890	8890	8890	0
178	20231124	161300	230157290	8890	8890	8890	8890	0
179	20231124	161200	230157290	8890	8890	8890	8890	0
180	20231124	161100	230157290	8890	8890	8890	8890	0
181	20231124	161000	230157290	8890	8890	8890	8890	0
182	20231124	160900	230157290	8890	8890	8890	8890	199
183	20231124	160800	230157290	8890	8890	8890	8890	0
184	20231124	160700	230157290	8890	8890	8890	8890	0
185	20231124	160600	230157290	8890	8890	8890	8890	0
186	20231124	160500	230157290	8890	8890	8890	8890	0
187	20231124	160400	230157290	8890	8890	8890	8890	0
188	20231124	160300	230157290	8890	8890	8890	8890	0
189	20231124	160200	230157290	8890	8890	8890	8890	0
190	20231124	160100	230157290	8890	8890	8890	8890	0
191	20231124	160000	230157290	8890	8890	8890	8890	0
192	20231124	155900	230157290	8890	8890	8890	8890	0
193	20231124	155800	230157290	8890	8890	8890	8890	0
194	20231124	155700	230157290	8890	8890	8890	8890	0
195	20231124	155600	230157290	8890	8890	8890	8890	0
196	20231124	155500	230157290	8890	8890	8890	8890	0
197	20231124	155400	230157290	8890	8890	8890	8890	0
198	20231124	155300	230157290	8890	8890	8890	8890	0
199	20231124	155200	230157290	8890	8890	8890	8890	0
200	20231124	155100	230157290	8890	8890	8890	8890	0
201	20231124	155000	230157290	8890	8890	8890	8890	0
202	20231124	154900	230157290	8890	8890	8890	8890	0
203	20231124	154800	230157290	8890	8890	8890	8890	0
204	20231124	154700	230157290	8890	8890	8890	8890	0
205	20231124	154600	230157290	8890	8890	8890	8890	0
206	20231124	154500	230157290	8890	8890	8890	8890	0
207	20231124	154400	230157290	8890	8890	8890	8890	0
208	20231124	154300	230157290	8890	8890	8890	8890	0
209	20231124	154200	230157290	8890	8890	8890	8890	0
210	20231124	154100	230157290	8890	8890	8890	8890	0
211	20231124	154000	230157290	8890	8890	8890	8890	0
212	20231124	153900	230157290	8890	8890	8890	8890	199
213	20231124	153800	230157290	8890	8890	8890	8890	0
214	20231124	153700	230157290	8890	8890	8890	8890	0
215	20231124	153600	230157290	8890	8890	8890	8890	0
216	20231124	153500	230157290	8890	8890	8890	8890	0
217	20231124	153400	230157290	8890	8890	8890	8890	0
218	20231124	153300	230157290	8890	8890	8890	8890	0
219	20231124	153200	230157290	8890	8890	8890	8890	0
220	20231124	153100	230157290	8890	8890	8890	8890	0
221	20231124	153000	230157290	8890	8890	8890	8890	199
222	20231124	152900	228388180	8860	8860	8860	8860	0
223	20231124	152800	228388180	8860	8860	8860	8860	0
224	20231124	152700	228388180	8860	8860	8860	8860	0
225	20231124	152600	228388180	8860	8860	8860	8860	0
226	20231124	152500	228388180	8860	8860	8860	8860	0
227	20231124	152400	228388180	8860	8860	8860	8860	0
228	20231124	152300	228388180	8860	8860	8860	8860	0
229	20231124	152200	228388180	8860	8860	8860	8860	0
230	20231124	152100	228388180	8860	8860	8860	8860	0
231	20231124	152000	228388180	8860	8860	8860	8860	0
232	20231124	151900	228388180	8860	8860	8860	8860	1
233	20231124	151800	228379320	8860	8860	8860	8860	14
234	20231124	151700	228255280	8850	8830	8850	8830	227
235	20231124	151600	226248930	8830	8830	8830	8830	16
236	20231124	151500	226107650	8830	8850	8850	8830	2
237	20231124	151400	226089970	8840	8840	8840	8840	0
238	20231124	151300	226089970	8840	8830	8840	8830	1048
239	20231124	151200	216835890	8840	8840	8840	8840	0
240	20231124	151100	216835890	8840	8840	8840	8840	0
241	20231124	151000	216835890	8840	8830	8840	8830	62
242	20231124	150900	216287840	8840	8840	8840	8840	114
243	20231124	150800	215280080	8840	8840	8840	8840	0
244	20231124	150700	215280080	8840	8850	8850	8840	161
245	20231124	150600	213855250	8850	8850	8850	8850	1305
246	20231124	150500	202306000	8860	8860	8860	8860	0
247	20231124	150400	202306000	8860	8860	8860	8860	0
248	20231124	150300	202306000	8860	8860	8860	8860	0
249	20231124	150200	202306000	8860	8860	8860	8860	0
250	20231124	150100	202306000	8860	8860	8860	8860	0
251	20231124	150000	202306000	8860	8860	8860	8860	0
252	20231124	145900	202306000	8860	8860	8860	8860	0
253	20231124	145800	202306000	8860	8860	8860	8860	0
254	20231124	145700	202306000	8860	8860	8860	8850	508
255	20231124	145600	197805960	8860	8860	8860	8860	0
256	20231124	145500	197805960	8860	8860	8860	8860	114
257	20231124	145400	196795920	8860	8860	8860	8860	112
258	20231124	145300	195803600	8850	8850	8850	8850	17
259	20231124	145200	195653150	8850	8850	8850	8850	0
260	20231124	145100	195653150	8850	8850	8850	8850	0
261	20231124	145000	195653150	8850	8850	8850	8850	0
262	20231124	144900	195653150	8850	8850	8850	8850	0
263	20231124	144800	195653150	8850	8850	8850	8850	0
264	20231124	144700	195653150	8850	8850	8850	8850	16
265	20231124	144600	195511550	8860	8860	8860	8860	0
266	20231124	144500	195511550	8860	8860	8860	8860	0
267	20231124	144400	195511550	8860	8860	8860	8860	0
268	20231124	144300	195511550	8860	8860	8860	8860	1
269	20231124	144200	195502690	8850	8860	8860	8850	175
270	20231124	144100	193952720	8850	8850	8850	8850	19
271	20231124	144000	193784570	8860	8860	8860	8860	0
272	20231124	143900	193784570	8860	8860	8860	8860	0
273	20231124	143800	193784570	8860	8860	8860	8860	0
274	20231124	143700	193784570	8860	8860	8860	8860	0
275	20231124	143600	193784570	8860	8860	8860	8860	1
276	20231124	143500	193775710	8860	8850	8860	8850	58
277	20231124	143400	193262000	8860	8860	8860	8860	112
278	20231124	143300	192269680	8850	8850	8850	8850	72
279	20231124	143200	191632480	8850	8850	8850	8850	80
280	20231124	143100	190924480	8860	8860	8860	8860	0
281	20231124	143000	190924480	8860	8860	8860	8860	1
282	20231124	142900	190915620	8850	8850	8850	8850	0
283	20231124	142800	190915620	8850	8850	8850	8850	19
284	20231124	142700	190747470	8850	8850	8850	8850	41
285	20231124	142600	190384620	8850	8850	8850	8850	0
286	20231124	142500	190384620	8850	8850	8850	8850	17
287	20231124	142400	190234170	8860	8860	8860	8860	0
288	20231124	142300	190234170	8860	8860	8860	8860	0
289	20231124	142200	190234170	8860	8860	8860	8860	0
290	20231124	142100	190234170	8860	8860	8860	8860	0
291	20231124	142000	190234170	8860	8860	8860	8860	1
292	20231124	141900	190225310	8850	8850	8850	8850	50
293	20231124	141800	189782810	8860	8860	8860	8860	0
294	20231124	141700	189782810	8860	8860	8860	8860	0
295	20231124	141600	189782810	8860	8860	8860	8860	4
296	20231124	141500	189747370	8860	8860	8860	8860	0
297	20231124	141400	189747370	8860	8860	8860	8860	0
298	20231124	141300	189747370	8860	8860	8860	8860	1
299	20231124	141200	189738510	8860	8860	8860	8860	1
300	20231124	141100	189729650	8850	8860	8870	8850	121
301	20231124	141000	188657760	8860	8860	8860	8860	1
302	20231124	140900	188648900	8860	8860	8860	8860	0
303	20231124	140800	188648900	8860	8860	8860	8860	16
304	20231124	140700	188507140	8870	8860	8870	8860	4
305	20231124	140600	188471690	8860	8860	8860	8860	1
306	20231124	140500	188462830	8850	8850	8850	8850	6
307	20231124	140400	188409730	8850	8850	8850	8850	6
308	20231124	140300	188356630	8850	8860	8860	8850	160
309	20231124	140200	186939380	8870	8870	8870	8870	0
310	20231124	140100	186939380	8870	8870	8870	8870	0
311	20231124	140000	186939380	8870	8870	8870	8870	0
312	20231124	135900	186939380	8870	8870	8870	8870	0
313	20231124	135800	186939380	8870	8900	8900	8850	10051
314	20231124	135700	97910060	8900	8900	8900	8900	37
315	20231124	135600	97580760	8900	8900	8900	8900	0
316	20231124	135500	97580760	8900	8900	8900	8900	0
317	20231124	135400	97580760	8900	8900	8900	8900	0
318	20231124	135300	97580760	8900	8900	8900	8900	0
319	20231124	135200	97580760	8900	8900	8900	8900	3
320	20231124	135100	97554060	8900	8900	8900	8900	0
321	20231124	135000	97554060	8900	8900	8900	8900	20
322	20231124	134900	97376060	8900	8900	8900	8900	0
323	20231124	134800	97376060	8900	8900	8900	8900	0
324	20231124	134700	97376060	8900	8900	8900	8900	17
325	20231124	134600	97224760	8900	8900	8900	8900	0
326	20231124	134500	97224760	8900	8910	8910	8900	101
327	20231124	134400	96325850	8900	8900	8900	8900	17
328	20231124	134300	96174550	8910	8910	8910	8910	0
329	20231124	134200	96174550	8910	8920	8920	8910	6
330	20231124	134100	96121080	8940	8940	8940	8940	0
331	20231124	134000	96121080	8940	8940	8940	8940	0
332	20231124	133900	96121080	8940	8940	8940	8940	0
333	20231124	133800	96121080	8940	8940	8940	8940	0
334	20231124	133700	96121080	8940	8940	8940	8940	0
335	20231124	133600	96121080	8940	8940	8940	8940	1
336	20231124	133500	96112140	8900	8900	8900	8900	0
337	20231124	133400	96112140	8900	8900	8900	8900	19
338	20231124	133300	95943040	8930	8930	8930	8930	1
339	20231124	133200	95934110	8940	8940	8940	8940	5
340	20231124	133100	95889410	8940	8940	8940	8940	0
341	20231124	133000	95889410	8940	8940	8940	8940	1
342	20231124	132900	95880470	8900	8900	8900	8900	6
343	20231124	132800	95827070	8920	8920	8920	8920	0
344	20231124	132700	95827070	8920	8920	8920	8920	1
345	20231124	132600	95818150	8930	8930	8930	8930	0
346	20231124	132500	95818150	8930	8920	8930	8920	312
347	20231124	132400	93034650	8930	8930	8930	8930	0
348	20231124	132300	93034650	8930	8930	8930	8930	0
349	20231124	132200	93034650	8930	8930	8930	8930	1
350	20231124	132100	93025720	8900	8900	8900	8900	0
351	20231124	132000	93025720	8900	8930	8930	8900	2
352	20231124	131900	93007890	8900	8900	8900	8900	18
353	20231124	131800	92847690	8930	8930	8930	8930	1
354	20231124	131700	92838760	8930	8930	8930	8930	1
355	20231124	131600	92829830	8900	8900	8900	8900	46
356	20231124	131500	92420430	8900	8900	8900	8900	0
357	20231124	131400	92420430	8900	8900	8900	8900	100
358	20231124	131300	91530430	8930	8930	8930	8930	0
359	20231124	131200	91530430	8930	8930	8930	8930	1
360	20231124	131100	91521500	8900	8900	8900	8900	188
361	20231124	131000	89848300	8920	8920	8920	8920	0
362	20231124	130900	89848300	8920	8910	8920	8910	18
363	20231124	130800	89687800	8910	8920	8920	8910	480
364	20231124	130700	85410880	8910	8910	8910	8910	61
365	20231124	130600	84867370	8910	8910	8910	8910	0
366	20231124	130500	84867370	8910	8910	8910	8910	0
367	20231124	130400	84867370	8910	8910	8910	8910	0
368	20231124	130300	84867370	8910	8910	8910	8910	0
369	20231124	130200	84867370	8910	8910	8910	8910	0
370	20231124	130100	84867370	8910	8920	8920	8910	28
371	20231124	130000	84617750	8910	8910	8910	8910	0
372	20231124	125900	84617750	8910	8910	8910	8910	0
373	20231124	125800	84617750	8910	8910	8910	8910	0
374	20231124	125700	84617750	8910	8910	8910	8910	64
375	20231124	125600	84047510	8910	8910	8910	8910	0
376	20231124	125500	84047510	8910	8910	8910	8910	0
377	20231124	125400	84047510	8910	8910	8910	8910	17
378	20231124	125300	83896040	8930	8930	8930	8930	1
379	20231124	125200	83887110	8940	8940	8940	8940	0
380	20231124	125100	83887110	8940	8940	8940	8940	1
381	20231124	125000	83878170	8940	8940	8940	8940	0
382	20231124	124900	83878170	8940	8940	8940	8940	0
383	20231124	124800	83878170	8940	8940	8940	8940	0
384	20231124	124700	83878170	8940	8940	8940	8940	0
385	20231124	124600	83878170	8940	8940	8940	8940	1
386	20231124	124500	83869230	8910	8910	8910	8910	200
387	20231124	124400	82087230	8930	8930	8930	8930	0
388	20231124	124300	82087230	8930	8930	8930	8930	81
389	20231124	124200	81363900	8930	8920	8930	8910	583
390	20231124	124100	76162540	8920	8920	8920	8920	0
391	20231124	124000	76162540	8920	8920	8920	8920	0
392	20231124	123900	76162540	8920	8920	8920	8920	0
393	20231124	123800	76162540	8920	8920	8920	8920	0
394	20231124	123700	76162540	8920	8920	8920	8920	0
395	20231124	123600	76162540	8920	8920	8920	8920	0
396	20231124	123500	76162540	8920	8920	8920	8920	0
397	20231124	123400	76162540	8920	8920	8920	8920	40
398	20231124	123300	75805740	8920	8920	8920	8920	0
399	20231124	123200	75805740	8920	8920	8920	8920	0
400	20231124	123100	75805740	8920	8920	8920	8920	30
401	20231124	123000	75538140	8920	8920	8920	8920	0
402	20231124	122900	75538140	8920	8920	8920	8920	0
403	20231124	122800	75538140	8920	8930	8930	8920	702
404	20231124	122700	69270070	8930	8930	8930	8930	0
405	20231124	122600	69270070	8930	8930	8930	8930	50
406	20231124	122500	68823570	8940	8940	8940	8940	0
407	20231124	122400	68823570	8940	8940	8940	8940	6
408	20231124	122300	68769930	8930	8930	8930	8930	0
409	20231124	122200	68769930	8930	8930	8930	8930	0
410	20231124	122100	68769930	8930	8930	8930	8930	0
411	20231124	122000	68769930	8930	8930	8930	8930	22
412	20231124	121900	68573470	8940	8940	8940	8940	0
413	20231124	121800	68573470	8940	8940	8940	8940	5
414	20231124	121700	68528770	8930	8940	8940	8930	211
415	20231124	121600	66642610	8940	8950	8950	8940	189
416	20231124	121500	64951230	8940	8940	8940	8940	64
417	20231124	121400	64379070	8930	8930	8930	8930	0
418	20231124	121300	64379070	8930	8930	8930	8930	0
419	20231124	121200	64379070	8930	8930	8930	8930	0
420	20231124	121100	64379070	8930	8930	8930	8930	10
421	20231124	121000	64289770	8930	8930	8930	8930	17
422	20231124	120900	64137960	8930	8930	8930	8930	0
423	20231124	120800	64137960	8930	8930	8930	8930	0
424	20231124	120700	64137960	8930	8930	8930	8930	0
425	20231124	120600	64137960	8930	8930	8930	8930	0
426	20231124	120500	64137960	8930	8930	8930	8930	11
427	20231124	120400	64039730	8930	8930	8930	8930	0
428	20231124	120300	64039730	8930	8930	8930	8930	0
429	20231124	120200	64039730	8930	8930	8930	8930	0
430	20231124	120100	64039730	8930	8930	8930	8930	0
431	20231124	120000	64039730	8930	8930	8930	8930	0
432	20231124	115900	64039730	8930	8930	8930	8930	0
433	20231124	115800	64039730	8930	8930	8930	8930	0
434	20231124	115700	64039730	8930	8930	8930	8930	0
435	20231124	115600	64039730	8930	8930	8930	8930	0
436	20231124	115500	64039730	8930	8930	8930	8930	0
437	20231124	115400	64039730	8930	8930	8930	8930	0
438	20231124	115300	64039730	8930	8930	8930	8930	0
439	20231124	115200	64039730	8930	8930	8930	8930	79
440	20231124	115100	63334260	8930	8930	8930	8930	0
441	20231124	115000	63334260	8930	8930	8930	8930	0
442	20231124	114900	63334260	8930	8930	8930	8930	0
443	20231124	114800	63334260	8930	8930	8930	8930	0
444	20231124	114700	63334260	8930	8940	8940	8930	35
445	20231124	114600	63021500	8950	8950	8950	8950	0
446	20231124	114500	63021500	8950	8950	8950	8950	1
447	20231124	114400	63012550	8950	8950	8950	8950	36
448	20231124	114300	62690350	8950	8950	8950	8950	0
449	20231124	114200	62690350	8950	8950	8950	8950	0
450	20231124	114100	62690350	8950	8950	8950	8950	0
451	20231124	114000	62690350	8950	8950	8950	8930	335
452	20231124	113900	59692440	8930	8930	8930	8930	60
453	20231124	113800	59156640	8930	8930	8930	8930	0
454	20231124	113700	59156640	8930	8930	8930	8930	0
455	20231124	113600	59156640	8930	8930	8930	8930	0
456	20231124	113500	59156640	8930	8930	8930	8930	0
457	20231124	113400	59156640	8930	8930	8930	8930	0
458	20231124	113300	59156640	8930	8930	8930	8930	0
459	20231124	113200	59156640	8930	8930	8930	8930	0
460	20231124	113100	59156640	8930	8930	8930	8930	0
461	20231124	113000	59156640	8930	8930	8930	8930	0
462	20231124	112900	59156640	8930	8930	8930	8930	0
463	20231124	112800	59156640	8930	8930	8930	8930	0
464	20231124	112700	59156640	8930	8930	8930	8930	0
465	20231124	112600	59156640	8930	8930	8930	8930	23
466	20231124	112500	58951250	8950	8950	8950	8950	0
467	20231124	112400	58951250	8950	8940	8950	8940	120
468	20231124	112300	57877900	8930	8930	8930	8930	0
469	20231124	112200	57877900	8930	8930	8930	8930	0
470	20231124	112100	57877900	8930	8930	8930	8930	0
471	20231124	112000	57877900	8930	8930	8930	8930	0
472	20231124	111900	57877900	8930	8930	8930	8930	0
473	20231124	111800	57877900	8930	8930	8930	8930	0
474	20231124	111700	57877900	8930	8930	8930	8930	0
475	20231124	111600	57877900	8930	8930	8930	8930	0
476	20231124	111500	57877900	8930	8940	8940	8930	31
477	20231124	111400	57600910	8950	8950	8950	8950	1
478	20231124	111300	57591960	8940	8940	8940	8940	0
479	20231124	111200	57591960	8940	8940	8940	8940	0
480	20231124	111100	57591960	8940	8940	8940	8940	0
481	20231124	111000	57591960	8940	8940	8940	8940	0
482	20231124	110900	57591960	8940	8940	8940	8940	0
483	20231124	110800	57591960	8940	8940	8940	8940	0
484	20231124	110700	57591960	8940	8940	8940	8940	0
485	20231124	110600	57591960	8940	8940	8940	8940	0
486	20231124	110500	57591960	8940	8940	8940	8940	0
487	20231124	110400	57591960	8940	8940	8940	8940	0
488	20231124	110300	57591960	8940	8940	8940	8940	0
489	20231124	110200	57591960	8940	8940	8940	8940	0
490	20231124	110100	57591960	8940	8940	8940	8940	0
491	20231124	110000	57591960	8940	8940	8940	8940	331
492	20231124	105900	54632820	8940	8940	8940	8940	0
493	20231124	105800	54632820	8940	8940	8940	8940	0
494	20231124	105700	54632820	8940	8940	8940	8940	0
495	20231124	105600	54632820	8940	8940	8940	8940	0
496	20231124	105500	54632820	8940	8940	8940	8940	0
497	20231124	105400	54632820	8940	8940	8940	8940	0
498	20231124	105300	54632820	8940	8940	8940	8940	15
499	20231124	105200	54498720	8940	8940	8940	8940	0
500	20231124	105100	54498720	8940	8940	8940	8940	24
501	20231124	105000	54284160	8940	8940	8940	8940	0
502	20231124	104900	54284160	8940	8940	8940	8940	0
503	20231124	104800	54284160	8940	8940	8940	8940	0
504	20231124	104700	54284160	8940	8940	8940	8940	18
505	20231124	104600	54123240	8960	8960	8960	8960	0
506	20231124	104500	54123240	8960	8960	8960	8960	0
507	20231124	104400	54123240	8960	8960	8960	8960	0
508	20231124	104300	54123240	8960	8950	8960	8950	5
509	20231124	104200	54078480	8960	8960	8960	8960	129
510	20231124	104100	52922640	8960	8960	8960	8960	0
511	20231124	104000	52922640	8960	8960	8960	8960	0
512	20231124	103900	52922640	8960	8960	8960	8960	0
513	20231124	103800	52922640	8960	8960	8960	8960	3
514	20231124	103700	52895760	8960	8960	8960	8950	81
515	20231124	103600	52170120	8940	8940	8940	8940	0
516	20231124	103500	52170120	8940	8940	8940	8940	311
517	20231124	103400	49389780	8940	8940	8940	8940	277
518	20231124	103300	46913400	8940	8940	8940	8940	0
519	20231124	103200	46913400	8940	8940	8940	8940	0
520	20231124	103100	46913400	8940	8940	8940	8940	0
521	20231124	103000	46913400	8940	8940	8940	8940	0
522	20231124	102900	46913400	8940	8940	8940	8940	0
523	20231124	102800	46913400	8940	8940	8940	8940	0
524	20231124	102700	46913400	8940	8940	8940	8940	0
525	20231124	102600	46913400	8940	8940	8940	8940	0
526	20231124	102500	46913400	8940	8940	8940	8940	5
527	20231124	102400	46868700	8950	8950	8950	8950	0
528	20231124	102300	46868700	8950	8950	8950	8950	15
529	20231124	102200	46734450	8950	8970	8970	8950	2
530	20231124	102100	46716530	8950	8950	8950	8950	11
531	20231124	102000	46618080	8970	8970	8970	8970	0
532	20231124	101900	46618080	8970	8970	8970	8970	0
533	20231124	101800	46618080	8970	8970	8970	8970	20
534	20231124	101700	46438680	8950	8950	8950	8950	0
535	20231124	101600	46438680	8950	8950	8950	8950	0
536	20231124	101500	46438680	8950	8950	8950	8950	260
537	20231124	101400	44111680	8940	8940	8940	8940	0
538	20231124	101300	44111680	8940	8940	8940	8940	8
539	20231124	101200	44040160	8940	8940	8940	8940	0
540	20231124	101100	44040160	8940	8940	8940	8940	24
541	20231124	101000	43825600	8940	8910	8940	8910	1452
542	20231124	100900	30877910	8910	8910	8910	8910	0
543	20231124	100800	30877910	8910	8920	8920	8910	960
544	20231124	100700	22319080	8920	8920	8920	8920	0
545	20231124	100600	22319080	8920	8920	8920	8920	0
546	20231124	100500	22319080	8920	8920	8920	8920	0
547	20231124	100400	22319080	8920	8920	8920	8920	6
548	20231124	100300	22265560	8920	8920	8920	8920	29
549	20231124	100200	22006880	8930	8930	8930	8930	2
550	20231124	100100	21989020	8930	8920	8930	8920	9
551	20231124	100000	21908700	8920	8920	8920	8920	0
552	20231124	095900	21908700	8920	8920	8920	8920	0
553	20231124	095800	21908700	8920	8920	8920	8920	0
554	20231124	095700	21908700	8920	8920	8920	8920	35
555	20231124	095600	21596500	8920	8920	8920	8920	0
556	20231124	095500	21596500	8920	8930	8930	8920	36
557	20231124	095400	21275170	8940	8930	8940	8930	2
558	20231124	095300	21257300	8930	8930	8930	8930	1
559	20231124	095200	21248370	8930	8930	8930	8930	0
560	20231124	095100	21248370	8930	8930	8930	8930	100
561	20231124	095000	20355370	8930	8930	8930	8930	1
562	20231124	094900	20346440	8930	8930	8930	8930	0
563	20231124	094800	20346440	8930	8930	8930	8930	0
564	20231124	094700	20346440	8930	8930	8930	8930	42
565	20231124	094600	19971380	8940	8940	8940	8940	1
566	20231124	094500	19962440	8930	8930	8930	8930	3
567	20231124	094400	19935650	8930	8930	8930	8930	0
568	20231124	094300	19935650	8930	8930	8930	8930	0
569	20231124	094200	19935650	8930	8930	8930	8930	0
570	20231124	094100	19935650	8930	8940	8940	8930	305
571	20231124	094000	17210950	8940	8940	8940	8940	38
572	20231124	093900	16871230	8950	8950	8950	8950	0
573	20231124	093800	16871230	8950	8950	8950	8950	3
574	20231124	093700	16844380	8950	8950	8950	8950	0
575	20231124	093600	16844380	8950	8950	8950	8950	49
576	20231124	093500	16405830	8930	8930	8930	8930	17
577	20231124	093400	16254020	8950	8950	8950	8950	1
578	20231124	093300	16245070	8950	8950	8950	8950	4
579	20231124	093200	16209270	8930	8930	8930	8930	20
580	20231124	093100	16030670	8950	8920	8950	8910	334
581	20231124	093000	13051020	8910	8910	8910	8910	0
582	20231124	092900	13051020	8910	8900	8910	8900	58
583	20231124	092800	12534590	8900	8910	8910	8900	181
584	20231124	092700	10923510	8910	8910	8910	8910	21
585	20231124	092600	10736400	8920	8920	8920	8920	55
586	20231124	092500	10245800	8920	8920	8920	8920	0
587	20231124	092400	10245800	8920	8920	8920	8920	0
588	20231124	092300	10245800	8920	8920	8920	8920	0
589	20231124	092200	10245800	8920	8920	8920	8920	0
590	20231124	092100	10245800	8920	8920	8920	8920	0
591	20231124	092000	10245800	8920	8920	8920	8920	0
592	20231124	091900	10245800	8920	8920	8920	8920	9
593	20231124	091800	10165520	8920	8920	8920	8920	0
594	20231124	091700	10165520	8920	8920	8920	8920	0
595	20231124	091600	10165520	8920	8920	8920	8920	0
596	20231124	091500	10165520	8920	8920	8920	8920	1
597	20231124	091400	10156600	8910	8900	8910	8900	301
598	20231124	091300	7477690	8920	8910	8920	8910	69
599	20231124	091200	6862770	8920	8920	8920	8920	0
600	20231124	091100	6862770	8920	8920	8920	8920	0
601	20231124	091000	6862770	8920	8900	8920	8900	2
602	20231124	090900	6844950	8910	8910	8910	8910	0
603	20231124	090800	6844950	8910	8910	8910	8910	0
604	20231124	090700	6844950	8910	8930	8930	8910	174
605	20231124	090600	5293960	8920	8930	8940	8920	249
606	20231124	090500	3071570	8950	8950	8950	8950	6
607	20231124	090400	3017870	8950	8930	8960	8930	224
608	20231124	090300	1015210	8930	8900	8930	8900	74
609	20231124	090200	356040	8940	8900	8940	8900	29
610	20231124	090100	97900	8900	8900	8900	8900	0
611	20231124	090000	97900	8900	8900	8900	8900	11