KissMeData/080470/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	195100	17343180	5260	5260	5260	5260	7
3	20231124	195000	17343180	5260	5260	5260	5260	0
4	20231124	194900	17343180	5260	5260	5260	5260	0
5	20231124	194800	17343180	5260	5260	5260	5260	0
6	20231124	194700	17343180	5260	5260	5260	5260	0
7	20231124	194600	17343180	5260	5260	5260	5260	0
8	20231124	194500	17343180	5260	5260	5260	5260	0
9	20231124	194400	17343180	5260	5260	5260	5260	0
10	20231124	194300	17343180	5260	5260	5260	5260	0
11	20231124	194200	17343180	5260	5260	5260	5260	0
12	20231124	194100	17343180	5260	5260	5260	5260	0
13	20231124	194000	17343180	5260	5260	5260	5260	0
14	20231124	193900	17343180	5260	5260	5260	5260	0
15	20231124	193800	17343180	5260	5260	5260	5260	0
16	20231124	193700	17343180	5260	5260	5260	5260	0
17	20231124	193600	17343180	5260	5260	5260	5260	0
18	20231124	193500	17343180	5260	5260	5260	5260	0
19	20231124	193400	17343180	5260	5260	5260	5260	0
20	20231124	193300	17343180	5260	5260	5260	5260	0
21	20231124	193200	17343180	5260	5260	5260	5260	0
22	20231124	193100	17343180	5260	5260	5260	5260	0
23	20231124	193000	17343180	5260	5260	5260	5260	0
24	20231124	192900	17343180	5260	5260	5260	5260	0
25	20231124	192800	17343180	5260	5260	5260	5260	0
26	20231124	192700	17343180	5260	5260	5260	5260	0
27	20231124	192600	17343180	5260	5260	5260	5260	0
28	20231124	192500	17343180	5260	5260	5260	5260	0
29	20231124	192400	17343180	5260	5260	5260	5260	0
30	20231124	192300	17343180	5260	5260	5260	5260	0
31	20231124	192200	17343180	5260	5260	5260	5260	0
32	20231124	192100	17343180	5260	5260	5260	5260	7
33	20231124	192000	17343180	5260	5260	5260	5260	0
34	20231124	191900	17343180	5260	5260	5260	5260	0
35	20231124	191800	17343180	5260	5260	5260	5260	0
36	20231124	191700	17343180	5260	5260	5260	5260	0
37	20231124	191600	17343180	5260	5260	5260	5260	0
38	20231124	191500	17343180	5260	5260	5260	5260	0
39	20231124	191400	17343180	5260	5260	5260	5260	0
40	20231124	191300	17343180	5260	5260	5260	5260	0
41	20231124	191200	17343180	5260	5260	5260	5260	0
42	20231124	191100	17343180	5260	5260	5260	5260	0
43	20231124	191000	17343180	5260	5260	5260	5260	0
44	20231124	190900	17343180	5260	5260	5260	5260	0
45	20231124	190800	17343180	5260	5260	5260	5260	0
46	20231124	190700	17343180	5260	5260	5260	5260	0
47	20231124	190600	17343180	5260	5260	5260	5260	0
48	20231124	190500	17343180	5260	5260	5260	5260	0
49	20231124	190400	17343180	5260	5260	5260	5260	0
50	20231124	190300	17343180	5260	5260	5260	5260	0
51	20231124	190200	17343180	5260	5260	5260	5260	0
52	20231124	190100	17343180	5260	5260	5260	5260	0
53	20231124	190000	17343180	5260	5260	5260	5260	0
54	20231124	185900	17343180	5260	5260	5260	5260	0
55	20231124	185800	17343180	5260	5260	5260	5260	0
56	20231124	185700	17343180	5260	5260	5260	5260	0
57	20231124	185600	17343180	5260	5260	5260	5260	0
58	20231124	185500	17343180	5260	5260	5260	5260	0
59	20231124	185400	17343180	5260	5260	5260	5260	0
60	20231124	185300	17343180	5260	5260	5260	5260	0
61	20231124	185200	17343180	5260	5260	5260	5260	0
62	20231124	185100	17343180	5260	5260	5260	5260	7
63	20231124	185000	17343180	5260	5260	5260	5260	0
64	20231124	184900	17343180	5260	5260	5260	5260	0
65	20231124	184800	17343180	5260	5260	5260	5260	0
66	20231124	184700	17343180	5260	5260	5260	5260	0
67	20231124	184600	17343180	5260	5260	5260	5260	0
68	20231124	184500	17343180	5260	5260	5260	5260	0
69	20231124	184400	17343180	5260	5260	5260	5260	0
70	20231124	184300	17343180	5260	5260	5260	5260	0
71	20231124	184200	17343180	5260	5260	5260	5260	0
72	20231124	184100	17343180	5260	5260	5260	5260	0
73	20231124	184000	17343180	5260	5260	5260	5260	0
74	20231124	183900	17343180	5260	5260	5260	5260	0
75	20231124	183800	17343180	5260	5260	5260	5260	0
76	20231124	183700	17343180	5260	5260	5260	5260	0
77	20231124	183600	17343180	5260	5260	5260	5260	0
78	20231124	183500	17343180	5260	5260	5260	5260	0
79	20231124	183400	17343180	5260	5260	5260	5260	0
80	20231124	183300	17343180	5260	5260	5260	5260	0
81	20231124	183200	17343180	5260	5260	5260	5260	0
82	20231124	183100	17343180	5260	5260	5260	5260	0
83	20231124	183000	17343180	5260	5260	5260	5260	0
84	20231124	182900	17343180	5260	5260	5260	5260	0
85	20231124	182800	17343180	5260	5260	5260	5260	0
86	20231124	182700	17343180	5260	5260	5260	5260	0
87	20231124	182600	17343180	5260	5260	5260	5260	0
88	20231124	182500	17343180	5260	5260	5260	5260	0
89	20231124	182400	17343180	5260	5260	5260	5260	0
90	20231124	182300	17343180	5260	5260	5260	5260	0
91	20231124	182200	17343180	5260	5260	5260	5260	0
92	20231124	182100	17343180	5260	5260	5260	5260	7
93	20231124	182000	17343180	5260	5260	5260	5260	0
94	20231124	181900	17343180	5260	5260	5260	5260	0
95	20231124	181800	17343180	5260	5260	5260	5260	0
96	20231124	181700	17343180	5260	5260	5260	5260	0
97	20231124	181600	17343180	5260	5260	5260	5260	0
98	20231124	181500	17343180	5260	5260	5260	5260	0
99	20231124	181400	17343180	5260	5260	5260	5260	0
100	20231124	181300	17343180	5260	5260	5260	5260	0
101	20231124	181200	17343180	5260	5260	5260	5260	0
102	20231124	181100	17343180	5260	5260	5260	5260	0
103	20231124	181000	17343180	5260	5260	5260	5260	0
104	20231124	180900	17343180	5260	5260	5260	5260	0
105	20231124	180800	17343180	5260	5260	5260	5260	0
106	20231124	180700	17343180	5260	5260	5260	5260	0
107	20231124	180600	17343180	5260	5260	5260	5260	0
108	20231124	180500	17343180	5260	5260	5260	5260	0
109	20231124	180400	17343180	5260	5260	5260	5260	0
110	20231124	180300	17343180	5260	5260	5260	5260	0
111	20231124	180200	17343180	5260	5260	5260	5260	0
112	20231124	180100	17343180	5260	5260	5260	5260	0
113	20231124	180000	17343180	5260	5260	5260	5260	0
114	20231124	175900	17343180	5260	5260	5260	5260	0
115	20231124	175800	17343180	5260	5260	5260	5260	0
116	20231124	175700	17343180	5260	5260	5260	5260	0
117	20231124	175600	17343180	5260	5260	5260	5260	0
118	20231124	175500	17343180	5260	5260	5260	5260	0
119	20231124	175400	17343180	5260	5260	5260	5260	0
120	20231124	175300	17343180	5260	5260	5260	5260	0
121	20231124	175200	17343180	5260	5260	5260	5260	0
122	20231124	175100	17343180	5260	5260	5260	5260	7
123	20231124	175000	17343180	5260	5260	5260	5260	0
124	20231124	174900	17343180	5260	5260	5260	5260	0
125	20231124	174800	17343180	5260	5260	5260	5260	0
126	20231124	174700	17343180	5260	5260	5260	5260	0
127	20231124	174600	17343180	5260	5260	5260	5260	0
128	20231124	174500	17343180	5260	5260	5260	5260	0
129	20231124	174400	17343180	5260	5260	5260	5260	0
130	20231124	174300	17343180	5260	5260	5260	5260	0
131	20231124	174200	17343180	5260	5260	5260	5260	0
132	20231124	174100	17343180	5260	5260	5260	5260	0
133	20231124	174000	17343180	5260	5260	5260	5260	0
134	20231124	173900	17343180	5260	5260	5260	5260	0
135	20231124	173800	17343180	5260	5260	5260	5260	0
136	20231124	173700	17343180	5260	5260	5260	5260	0
137	20231124	173600	17343180	5260	5260	5260	5260	0
138	20231124	173500	17343180	5260	5260	5260	5260	0
139	20231124	173400	17343180	5260	5260	5260	5260	0
140	20231124	173300	17343180	5260	5260	5260	5260	0
141	20231124	173200	17343180	5260	5260	5260	5260	0
142	20231124	173100	17343180	5260	5260	5260	5260	0
143	20231124	173000	17343180	5260	5260	5260	5260	0
144	20231124	172900	17343180	5260	5260	5260	5260	0
145	20231124	172800	17343180	5260	5260	5260	5260	0
146	20231124	172700	17343180	5260	5260	5260	5260	0
147	20231124	172600	17343180	5260	5260	5260	5260	0
148	20231124	172500	17343180	5260	5260	5260	5260	0
149	20231124	172400	17343180	5260	5260	5260	5260	0
150	20231124	172300	17343180	5260	5260	5260	5260	0
151	20231124	172200	17343180	5260	5260	5260	5260	0
152	20231124	172100	17343180	5260	5260	5260	5260	7
153	20231124	172000	17343180	5260	5260	5260	5260	0
154	20231124	171900	17343180	5260	5260	5260	5260	0
155	20231124	171800	17343180	5260	5260	5260	5260	0
156	20231124	171700	17343180	5260	5260	5260	5260	0
157	20231124	171600	17343180	5260	5260	5260	5260	0
158	20231124	171500	17343180	5260	5260	5260	5260	0
159	20231124	171400	17343180	5260	5260	5260	5260	0
160	20231124	171300	17343180	5260	5260	5260	5260	0
161	20231124	171200	17343180	5260	5260	5260	5260	0
162	20231124	171100	17343180	5260	5260	5260	5260	0
163	20231124	171000	17343180	5260	5260	5260	5260	0
164	20231124	170900	17343180	5260	5260	5260	5260	0
165	20231124	170800	17343180	5260	5260	5260	5260	0
166	20231124	170700	17343180	5260	5260	5260	5260	0
167	20231124	170600	17343180	5260	5260	5260	5260	0
168	20231124	170500	17343180	5260	5260	5260	5260	0
169	20231124	170400	17343180	5260	5260	5260	5260	0
170	20231124	170300	17343180	5260	5260	5260	5260	0
171	20231124	170200	17343180	5260	5260	5260	5260	0
172	20231124	170100	17343180	5260	5260	5260	5260	0
173	20231124	170000	17343180	5260	5260	5260	5260	0
174	20231124	165900	17343180	5260	5260	5260	5260	0
175	20231124	165800	17343180	5260	5260	5260	5260	0
176	20231124	165700	17343180	5260	5260	5260	5260	0
177	20231124	165600	17343180	5260	5260	5260	5260	0
178	20231124	165500	17343180	5260	5260	5260	5260	0
179	20231124	165400	17343180	5260	5260	5260	5260	0
180	20231124	165300	17343180	5260	5260	5260	5260	0
181	20231124	165200	17343180	5260	5260	5260	5260	0
182	20231124	165100	17343180	5260	5260	5260	5260	7
183	20231124	165000	17343180	5260	5260	5260	5260	0
184	20231124	164900	17343180	5260	5260	5260	5260	0
185	20231124	164800	17343180	5260	5260	5260	5260	0
186	20231124	164700	17343180	5260	5260	5260	5260	0
187	20231124	164600	17343180	5260	5260	5260	5260	0
188	20231124	164500	17343180	5260	5260	5260	5260	0
189	20231124	164400	17343180	5260	5260	5260	5260	0
190	20231124	164300	17343180	5260	5260	5260	5260	0
191	20231124	164200	17343180	5260	5260	5260	5260	0
192	20231124	164100	17343180	5260	5260	5260	5260	0
193	20231124	164000	17343180	5260	5260	5260	5260	0
194	20231124	163900	17343180	5260	5260	5260	5260	0
195	20231124	163800	17343180	5260	5260	5260	5260	0
196	20231124	163700	17343180	5260	5260	5260	5260	0
197	20231124	163600	17343180	5260	5260	5260	5260	0
198	20231124	163500	17343180	5260	5260	5260	5260	0
199	20231124	163400	17343180	5260	5260	5260	5260	0
200	20231124	163300	17343180	5260	5260	5260	5260	0
201	20231124	163200	17343180	5260	5260	5260	5260	0
202	20231124	163100	17343180	5260	5260	5260	5260	0
203	20231124	163000	17343180	5260	5260	5260	5260	0
204	20231124	162900	17343180	5260	5260	5260	5260	0
205	20231124	162800	17343180	5260	5260	5260	5260	0
206	20231124	162700	17343180	5260	5260	5260	5260	0
207	20231124	162600	17343180	5260	5260	5260	5260	0
208	20231124	162500	17343180	5260	5260	5260	5260	0
209	20231124	162400	17343180	5260	5260	5260	5260	0
210	20231124	162300	17343180	5260	5260	5260	5260	0
211	20231124	162200	17343180	5260	5260	5260	5260	0
212	20231124	162100	17343180	5260	5260	5260	5260	7
213	20231124	162000	17343180	5260	5260	5260	5260	0
214	20231124	161900	17343180	5260	5260	5260	5260	0
215	20231124	161800	17343180	5260	5260	5260	5260	0
216	20231124	161700	17343180	5260	5260	5260	5260	0
217	20231124	161600	17343180	5260	5260	5260	5260	0
218	20231124	161500	17343180	5260	5260	5260	5260	0
219	20231124	161400	17343180	5260	5260	5260	5260	0
220	20231124	161300	17343180	5260	5260	5260	5260	0
221	20231124	161200	17343180	5260	5260	5260	5260	0
222	20231124	161100	17343180	5260	5260	5260	5260	0
223	20231124	161000	17343180	5260	5260	5260	5260	0
224	20231124	160900	17343180	5260	5260	5260	5260	0
225	20231124	160800	17343180	5260	5260	5260	5260	0
226	20231124	160700	17343180	5260	5260	5260	5260	0
227	20231124	160600	17343180	5260	5260	5260	5260	0
228	20231124	160500	17343180	5260	5260	5260	5260	0
229	20231124	160400	17343180	5260	5260	5260	5260	0
230	20231124	160300	17343180	5260	5260	5260	5260	0
231	20231124	160200	17343180	5260	5260	5260	5260	0
232	20231124	160100	17343180	5260	5260	5260	5260	0
233	20231124	160000	17343180	5260	5260	5260	5260	0
234	20231124	155900	17343180	5260	5260	5260	5260	0
235	20231124	155800	17343180	5260	5260	5260	5260	0
236	20231124	155700	17343180	5260	5260	5260	5260	0
237	20231124	155600	17343180	5260	5260	5260	5260	0
238	20231124	155500	17343180	5260	5260	5260	5260	0
239	20231124	155400	17343180	5260	5260	5260	5260	0
240	20231124	155300	17343180	5260	5260	5260	5260	0
241	20231124	155200	17343180	5260	5260	5260	5260	0
242	20231124	155100	17343180	5260	5260	5260	5260	7
243	20231124	155000	17343180	5260	5260	5260	5260	0
244	20231124	154900	17343180	5260	5260	5260	5260	0
245	20231124	154800	17343180	5260	5260	5260	5260	0
246	20231124	154700	17343180	5260	5260	5260	5260	0
247	20231124	154600	17343180	5260	5260	5260	5260	0
248	20231124	154500	17343180	5260	5260	5260	5260	0
249	20231124	154400	17343180	5260	5260	5260	5260	0
250	20231124	154300	17343180	5260	5260	5260	5260	0
251	20231124	154200	17343180	5260	5260	5260	5260	0
252	20231124	154100	17343180	5260	5260	5260	5260	0
253	20231124	154000	17343180	5260	5260	5260	5260	0
254	20231124	153900	17343180	5260	5260	5260	5260	0
255	20231124	153800	17343180	5260	5260	5260	5260	0
256	20231124	153700	17343180	5260	5260	5260	5260	0
257	20231124	153600	17343180	5260	5260	5260	5260	0
258	20231124	153500	17343180	5260	5260	5260	5260	0
259	20231124	153400	17343180	5260	5260	5260	5260	0
260	20231124	153300	17343180	5260	5260	5260	5260	0
261	20231124	153200	17343180	5260	5260	5260	5260	0
262	20231124	153100	17343180	5260	5260	5260	5260	0
263	20231124	153000	17343180	5260	5260	5260	5260	7
264	20231124	152900	17306360	5260	5260	5260	5260	0
265	20231124	152800	17306360	5260	5260	5260	5260	0
266	20231124	152700	17306360	5260	5260	5260	5260	0
267	20231124	152600	17306360	5260	5260	5260	5260	0
268	20231124	152500	17306360	5260	5260	5260	5260	0
269	20231124	152400	17306360	5260	5260	5260	5260	0
270	20231124	152300	17306360	5260	5260	5260	5260	0
271	20231124	152200	17306360	5260	5260	5260	5260	0
272	20231124	152100	17306360	5260	5260	5260	5260	0
273	20231124	152000	17306360	5260	5260	5260	5260	0
274	20231124	151900	17306360	5260	5260	5260	5260	0
275	20231124	151800	17306360	5260	5260	5260	5260	0
276	20231124	151700	17306360	5260	5260	5260	5260	0
277	20231124	151600	17306360	5260	5260	5260	5260	0
278	20231124	151500	17306360	5260	5230	5260	5230	84
279	20231124	151400	16866890	5230	5230	5230	5230	1
280	20231124	151300	16861660	5210	5210	5210	5210	0
281	20231124	151200	16861660	5210	5240	5240	5210	140
282	20231124	151100	16130460	5250	5250	5250	5250	0
283	20231124	151000	16130460	5250	5250	5250	5250	1
284	20231124	150900	16125210	5240	5240	5240	5240	0
285	20231124	150800	16125210	5240	5240	5240	5240	0
286	20231124	150700	16125210	5240	5240	5240	5240	0
287	20231124	150600	16125210	5240	5240	5240	5240	1
288	20231124	150500	16119970	5240	5250	5250	5240	29
289	20231124	150400	15967730	5250	5250	5250	5250	0
290	20231124	150300	15967730	5250	5250	5250	5250	1
291	20231124	150200	15962480	5250	5250	5250	5250	0
292	20231124	150100	15962480	5250	5250	5250	5250	0
293	20231124	150000	15962480	5250	5250	5250	5250	0
294	20231124	145900	15962480	5250	5250	5250	5250	14
295	20231124	145800	15888980	5250	5250	5250	5250	0
296	20231124	145700	15888980	5250	5250	5250	5250	0
297	20231124	145600	15888980	5250	5250	5250	5250	0
298	20231124	145500	15888980	5250	5250	5250	5250	0
299	20231124	145400	15888980	5250	5250	5250	5250	0
300	20231124	145300	15888980	5250	5250	5250	5250	0
301	20231124	145200	15888980	5250	5250	5250	5250	0
302	20231124	145100	15888980	5250	5250	5250	5250	0
303	20231124	145000	15888980	5250	5250	5250	5250	0
304	20231124	144900	15888980	5250	5250	5250	5250	0
305	20231124	144800	15888980	5250	5250	5250	5250	0
306	20231124	144700	15888980	5250	5250	5250	5250	29
307	20231124	144600	15736730	5250	5250	5250	5250	0
308	20231124	144500	15736730	5250	5250	5250	5250	0
309	20231124	144400	15736730	5250	5250	5250	5250	0
310	20231124	144300	15736730	5250	5250	5250	5250	0
311	20231124	144200	15736730	5250	5250	5250	5250	0
312	20231124	144100	15736730	5250	5250	5250	5250	0
313	20231124	144000	15736730	5250	5250	5250	5250	0
314	20231124	143900	15736730	5250	5250	5250	5250	0
315	20231124	143800	15736730	5250	5250	5250	5250	0
316	20231124	143700	15736730	5250	5250	5250	5250	0
317	20231124	143600	15736730	5250	5250	5250	5250	0
318	20231124	143500	15736730	5250	5250	5250	5250	0
319	20231124	143400	15736730	5250	5250	5250	5250	0
320	20231124	143300	15736730	5250	5250	5250	5250	0
321	20231124	143200	15736730	5250	5250	5250	5250	0
322	20231124	143100	15736730	5250	5250	5250	5250	0
323	20231124	143000	15736730	5250	5250	5250	5250	0
324	20231124	142900	15736730	5250	5250	5250	5250	0
325	20231124	142800	15736730	5250	5250	5250	5250	0
326	20231124	142700	15736730	5250	5250	5250	5250	0
327	20231124	142600	15736730	5250	5250	5250	5250	0
328	20231124	142500	15736730	5250	5250	5250	5250	0
329	20231124	142400	15736730	5250	5250	5250	5250	0
330	20231124	142300	15736730	5250	5250	5250	5250	0
331	20231124	142200	15736730	5250	5260	5260	5250	37
332	20231124	142100	15542220	5260	5260	5260	5260	0
333	20231124	142000	15542220	5260	5260	5260	5260	1
334	20231124	141900	15536960	5250	5250	5250	5250	0
335	20231124	141800	15536960	5250	5250	5250	5250	0
336	20231124	141700	15536960	5250	5250	5250	5250	0
337	20231124	141600	15536960	5250	5250	5250	5250	0
338	20231124	141500	15536960	5250	5250	5250	5250	0
339	20231124	141400	15536960	5250	5250	5250	5250	0
340	20231124	141300	15536960	5250	5250	5250	5250	0
341	20231124	141200	15536960	5250	5250	5250	5250	0
342	20231124	141100	15536960	5250	5250	5250	5250	0
343	20231124	141000	15536960	5250	5250	5250	5250	0
344	20231124	140900	15536960	5250	5250	5250	5250	0
345	20231124	140800	15536960	5250	5250	5250	5250	0
346	20231124	140700	15536960	5250	5250	5250	5250	0
347	20231124	140600	15536960	5250	5250	5250	5250	0
348	20231124	140500	15536960	5250	5250	5250	5250	0
349	20231124	140400	15536960	5250	5250	5250	5250	0
350	20231124	140300	15536960	5250	5250	5250	5250	0
351	20231124	140200	15536960	5250	5250	5250	5250	0
352	20231124	140100	15536960	5250	5250	5250	5250	0
353	20231124	140000	15536960	5250	5250	5250	5250	0
354	20231124	135900	15536960	5250	5250	5250	5250	0
355	20231124	135800	15536960	5250	5250	5250	5250	0
356	20231124	135700	15536960	5250	5250	5250	5250	0
357	20231124	135600	15536960	5250	5250	5250	5250	0
358	20231124	135500	15536960	5250	5250	5250	5250	0
359	20231124	135400	15536960	5250	5250	5250	5250	0
360	20231124	135300	15536960	5250	5250	5250	5250	0
361	20231124	135200	15536960	5250	5250	5250	5250	0
362	20231124	135100	15536960	5250	5250	5250	5250	0
363	20231124	135000	15536960	5250	5250	5250	5250	0
364	20231124	134900	15536960	5250	5250	5250	5250	0
365	20231124	134800	15536960	5250	5250	5250	5250	0
366	20231124	134700	15536960	5250	5250	5250	5250	0
367	20231124	134600	15536960	5250	5250	5250	5250	0
368	20231124	134500	15536960	5250	5250	5250	5250	0
369	20231124	134400	15536960	5250	5250	5250	5250	0
370	20231124	134300	15536960	5250	5250	5250	5250	0
371	20231124	134200	15536960	5250	5250	5250	5250	0
372	20231124	134100	15536960	5250	5250	5250	5250	0
373	20231124	134000	15536960	5250	5250	5250	5250	0
374	20231124	133900	15536960	5250	5250	5250	5250	0
375	20231124	133800	15536960	5250	5250	5250	5250	0
376	20231124	133700	15536960	5250	5250	5250	5250	0
377	20231124	133600	15536960	5250	5250	5250	5250	0
378	20231124	133500	15536960	5250	5250	5250	5250	0
379	20231124	133400	15536960	5250	5250	5250	5250	0
380	20231124	133300	15536960	5250	5250	5250	5250	0
381	20231124	133200	15536960	5250	5250	5250	5250	0
382	20231124	133100	15536960	5250	5250	5250	5250	0
383	20231124	133000	15536960	5250	5250	5250	5250	0
384	20231124	132900	15536960	5250	5250	5250	5250	0
385	20231124	132800	15536960	5250	5250	5250	5250	0
386	20231124	132700	15536960	5250	5250	5250	5250	0
387	20231124	132600	15536960	5250	5250	5250	5250	0
388	20231124	132500	15536960	5250	5250	5250	5250	0
389	20231124	132400	15536960	5250	5250	5250	5250	0
390	20231124	132300	15536960	5250	5250	5250	5250	0
391	20231124	132200	15536960	5250	5250	5250	5250	0
392	20231124	132100	15536960	5250	5250	5250	5250	0
393	20231124	132000	15536960	5250	5250	5250	5250	0
394	20231124	131900	15536960	5250	5250	5250	5250	0
395	20231124	131800	15536960	5250	5250	5250	5250	0
396	20231124	131700	15536960	5250	5250	5250	5250	0
397	20231124	131600	15536960	5250	5250	5250	5250	2
398	20231124	131500	15526460	5260	5260	5260	5260	0
399	20231124	131400	15526460	5260	5260	5260	5260	0
400	20231124	131300	15526460	5260	5260	5260	5260	0
401	20231124	131200	15526460	5260	5260	5260	5260	0
402	20231124	131100	15526460	5260	5260	5260	5260	0
403	20231124	131000	15526460	5260	5260	5260	5260	0
404	20231124	130900	15526460	5260	5260	5260	5260	0
405	20231124	130800	15526460	5260	5260	5260	5260	0
406	20231124	130700	15526460	5260	5260	5260	5260	0
407	20231124	130600	15526460	5260	5260	5260	5260	0
408	20231124	130500	15526460	5260	5260	5260	5260	0
409	20231124	130400	15526460	5260	5260	5260	5260	0
410	20231124	130300	15526460	5260	5260	5260	5260	0
411	20231124	130200	15526460	5260	5260	5260	5260	1
412	20231124	130100	15521200	5260	5260	5260	5260	0
413	20231124	130000	15521200	5260	5260	5260	5260	0
414	20231124	125900	15521200	5260	5260	5260	5260	0
415	20231124	125800	15521200	5260	5260	5260	5260	0
416	20231124	125700	15521200	5260	5260	5260	5260	0
417	20231124	125600	15521200	5260	5260	5260	5260	0
418	20231124	125500	15521200	5260	5260	5260	5260	20
419	20231124	125400	15416000	5260	5260	5260	5260	0
420	20231124	125300	15416000	5260	5260	5260	5260	0
421	20231124	125200	15416000	5260	5260	5260	5260	156
422	20231124	125100	14595440	5260	5260	5260	5260	3
423	20231124	125000	14579660	5240	5240	5240	5240	0
424	20231124	124900	14579660	5240	5240	5240	5240	25
425	20231124	124800	14448660	5260	5260	5260	5260	0
426	20231124	124700	14448660	5260	5260	5260	5260	0
427	20231124	124600	14448660	5260	5260	5260	5260	0
428	20231124	124500	14448660	5260	5260	5260	5260	0
429	20231124	124400	14448660	5260	5260	5260	5260	0
430	20231124	124300	14448660	5260	5260	5260	5260	0
431	20231124	124200	14448660	5260	5260	5260	5260	1
432	20231124	124100	14443400	5240	5240	5240	5240	0
433	20231124	124000	14443400	5240	5240	5240	5240	0
434	20231124	123900	14443400	5240	5240	5240	5240	0
435	20231124	123800	14443400	5240	5240	5240	5240	0
436	20231124	123700	14443400	5240	5240	5240	5240	0
437	20231124	123600	14443400	5240	5240	5240	5240	0
438	20231124	123500	14443400	5240	5240	5240	5240	0
439	20231124	123400	14443400	5240	5240	5240	5240	0
440	20231124	123300	14443400	5240	5240	5240	5240	0
441	20231124	123200	14443400	5240	5240	5240	5240	0
442	20231124	123100	14443400	5240	5240	5240	5240	0
443	20231124	123000	14443400	5240	5240	5240	5240	0
444	20231124	122900	14443400	5240	5240	5240	5240	0
445	20231124	122800	14443400	5240	5240	5240	5240	20
446	20231124	122700	14338600	5260	5260	5260	5260	0
447	20231124	122600	14338600	5260	5260	5260	5260	0
448	20231124	122500	14338600	5260	5260	5260	5260	0
449	20231124	122400	14338600	5260	5260	5260	5260	0
450	20231124	122300	14338600	5260	5260	5260	5260	0
451	20231124	122200	14338600	5260	5260	5260	5260	0
452	20231124	122100	14338600	5260	5260	5260	5260	0
453	20231124	122000	14338600	5260	5260	5260	5260	0
454	20231124	121900	14338600	5260	5260	5260	5260	0
455	20231124	121800	14338600	5260	5260	5260	5260	0
456	20231124	121700	14338600	5260	5260	5260	5260	0
457	20231124	121600	14338600	5260	5260	5260	5260	0
458	20231124	121500	14338600	5260	5260	5260	5260	0
459	20231124	121400	14338600	5260	5260	5260	5260	0
460	20231124	121300	14338600	5260	5260	5260	5260	0
461	20231124	121200	14338600	5260	5260	5260	5260	0
462	20231124	121100	14338600	5260	5260	5260	5260	0
463	20231124	121000	14338600	5260	5260	5260	5260	0
464	20231124	120900	14338600	5260	5250	5260	5250	88
465	20231124	120800	13875730	5230	5230	5230	5230	0
466	20231124	120700	13875730	5230	5230	5230	5230	0
467	20231124	120600	13875730	5230	5230	5230	5230	0
468	20231124	120500	13875730	5230	5230	5230	5230	0
469	20231124	120400	13875730	5230	5230	5230	5230	0
470	20231124	120300	13875730	5230	5230	5230	5230	0
471	20231124	120200	13875730	5230	5230	5230	5230	0
472	20231124	120100	13875730	5230	5230	5230	5230	35
473	20231124	120000	13692680	5240	5240	5240	5240	0
474	20231124	115900	13692680	5240	5240	5240	5240	0
475	20231124	115800	13692680	5240	5240	5240	5240	0
476	20231124	115700	13692680	5240	5240	5240	5240	0
477	20231124	115600	13692680	5240	5240	5240	5240	0
478	20231124	115500	13692680	5240	5240	5240	5240	0
479	20231124	115400	13692680	5240	5240	5240	5240	0
480	20231124	115300	13692680	5240	5240	5240	5240	58
481	20231124	115200	13388760	5250	5250	5250	5250	0
482	20231124	115100	13388760	5250	5250	5250	5250	0
483	20231124	115000	13388760	5250	5250	5250	5250	0
484	20231124	114900	13388760	5250	5250	5250	5250	0
485	20231124	114800	13388760	5250	5250	5250	5250	0
486	20231124	114700	13388760	5250	5250	5250	5250	0
487	20231124	114600	13388760	5250	5250	5250	5250	0
488	20231124	114500	13388760	5250	5250	5250	5250	0
489	20231124	114400	13388760	5250	5250	5250	5250	0
490	20231124	114300	13388760	5250	5250	5250	5250	0
491	20231124	114200	13388760	5250	5250	5250	5250	0
492	20231124	114100	13388760	5250	5250	5250	5250	0
493	20231124	114000	13388760	5250	5250	5250	5250	1
494	20231124	113900	13383510	5260	5260	5260	5260	0
495	20231124	113800	13383510	5260	5260	5260	5260	0
496	20231124	113700	13383510	5260	5260	5260	5260	0
497	20231124	113600	13383510	5260	5220	5260	5220	26
498	20231124	113500	13247030	5250	5250	5250	5250	1
499	20231124	113400	13241780	5260	5260	5260	5260	0
500	20231124	113300	13241780	5260	5260	5260	5260	0
501	20231124	113200	13241780	5260	5220	5260	5220	21
502	20231124	113100	13131550	5190	5190	5190	5190	0
503	20231124	113000	13131550	5190	5190	5190	5190	0
504	20231124	112900	13131550	5190	5190	5190	5190	0
505	20231124	112800	13131550	5190	5190	5190	5190	0
506	20231124	112700	13131550	5190	5190	5190	5190	0
507	20231124	112600	13131550	5190	5190	5190	5190	0
508	20231124	112500	13131550	5190	5190	5190	5190	0
509	20231124	112400	13131550	5190	5190	5190	5190	0
510	20231124	112300	13131550	5190	5190	5190	5190	0
511	20231124	112200	13131550	5190	5190	5190	5190	0
512	20231124	112100	13131550	5190	5190	5190	5190	0
513	20231124	112000	13131550	5190	5190	5190	5190	3
514	20231124	111900	13115980	5190	5190	5190	5190	0
515	20231124	111800	13115980	5190	5190	5190	5190	139
516	20231124	111700	12394570	5250	5250	5250	5250	0
517	20231124	111600	12394570	5250	5250	5250	5250	0
518	20231124	111500	12394570	5250	5250	5250	5250	1
519	20231124	111400	12389320	5210	5210	5210	5210	1
520	20231124	111300	12384110	5250	5250	5250	5250	0
521	20231124	111200	12384110	5250	5250	5250	5250	0
522	20231124	111100	12384110	5250	5250	5250	5250	0
523	20231124	111000	12384110	5250	5250	5250	5250	0
524	20231124	110900	12384110	5250	5250	5250	5250	0
525	20231124	110800	12384110	5250	5250	5250	5250	0
526	20231124	110700	12384110	5250	5250	5250	5250	0
527	20231124	110600	12384110	5250	5250	5250	5250	0
528	20231124	110500	12384110	5250	5250	5250	5250	0
529	20231124	110400	12384110	5250	5250	5250	5250	0
530	20231124	110300	12384110	5250	5250	5250	5250	0
531	20231124	110200	12384110	5250	5250	5250	5250	0
532	20231124	110100	12384110	5250	5250	5250	5250	0
533	20231124	110000	12384110	5250	5250	5250	5250	0
534	20231124	105900	12384110	5250	5250	5250	5250	0
535	20231124	105800	12384110	5250	5250	5250	5250	0
536	20231124	105700	12384110	5250	5250	5250	5250	0
537	20231124	105600	12384110	5250	5250	5250	5250	0
538	20231124	105500	12384110	5250	5250	5250	5250	0
539	20231124	105400	12384110	5250	5250	5250	5250	0
540	20231124	105300	12384110	5250	5250	5250	5250	0
541	20231124	105200	12384110	5250	5250	5250	5250	0
542	20231124	105100	12384110	5250	5250	5250	5250	0
543	20231124	105000	12384110	5250	5250	5250	5250	0
544	20231124	104900	12384110	5250	5250	5250	5250	0
545	20231124	104800	12384110	5250	5250	5250	5250	1
546	20231124	104700	12378860	5250	5250	5250	5250	0
547	20231124	104600	12378860	5250	5220	5250	5220	2
548	20231124	104500	12368390	5190	5190	5190	5190	0
549	20231124	104400	12368390	5190	5190	5190	5190	0
550	20231124	104300	12368390	5190	5190	5190	5190	0
551	20231124	104200	12368390	5190	5190	5190	5190	0
552	20231124	104100	12368390	5190	5190	5190	5190	0
553	20231124	104000	12368390	5190	5190	5190	5190	0
554	20231124	103900	12368390	5190	5190	5190	5190	0
555	20231124	103800	12368390	5190	5190	5190	5190	0
556	20231124	103700	12368390	5190	5190	5190	5190	0
557	20231124	103600	12368390	5190	5190	5190	5190	20
558	20231124	103500	12264590	5260	5260	5260	5260	0
559	20231124	103400	12264590	5260	5260	5260	5260	0
560	20231124	103300	12264590	5260	5220	5260	5220	16
561	20231124	103200	12180470	5260	5260	5260	5260	0
562	20231124	103100	12180470	5260	5260	5260	5260	1
563	20231124	103000	12175210	5270	5270	5270	5270	0
564	20231124	102900	12175210	5270	5270	5270	5270	0
565	20231124	102800	12175210	5270	5270	5270	5270	0
566	20231124	102700	12175210	5270	5270	5270	5270	1
567	20231124	102600	12169940	5270	5270	5270	5270	0
568	20231124	102500	12169940	5270	5260	5270	5260	57
569	20231124	102400	11869870	5160	5220	5220	5160	100
570	20231124	102300	11350710	5260	5260	5260	5260	0
571	20231124	102200	11350710	5260	5260	5260	5260	245
572	20231124	102100	10062010	5230	5230	5230	5230	0
573	20231124	102000	10062010	5230	5230	5230	5230	0
574	20231124	101900	10062010	5230	5230	5230	5230	1
575	20231124	101800	10056780	5260	5260	5260	5260	0
576	20231124	101700	10056780	5260	5260	5260	5260	0
577	20231124	101600	10056780	5260	5260	5260	5260	0
578	20231124	101500	10056780	5260	5260	5260	5260	0
579	20231124	101400	10056780	5260	5260	5260	5260	0
580	20231124	101300	10056780	5260	5260	5260	5260	0
581	20231124	101200	10056780	5260	5260	5260	5260	0
582	20231124	101100	10056780	5260	5260	5260	5260	0
583	20231124	101000	10056780	5260	5260	5260	5260	0
584	20231124	100900	10056780	5260	5260	5260	5260	0
585	20231124	100800	10056780	5260	5260	5260	5260	1
586	20231124	100700	10051520	5260	5260	5260	5260	0
587	20231124	100600	10051520	5260	5260	5260	5260	0
588	20231124	100500	10051520	5260	5260	5260	5260	0
589	20231124	100400	10051520	5260	5260	5260	5260	0
590	20231124	100300	10051520	5260	5230	5260	5230	1063
591	20231124	100200	4463030	5210	5210	5210	5210	0
592	20231124	100100	4463030	5210	5210	5210	5210	323
593	20231124	100000	2780200	5210	5210	5210	5210	0
594	20231124	095900	2780200	5210	5210	5210	5210	0
595	20231124	095800	2780200	5210	5210	5210	5210	277
596	20231124	095700	1337030	5210	5210	5210	5210	200
597	20231124	095600	295030	5260	5260	5260	5260	0
598	20231124	095500	295030	5260	5260	5260	5260	0
599	20231124	095400	295030	5260	5260	5260	5260	0
600	20231124	095300	295030	5260	5260	5260	5260	0
601	20231124	095200	295030	5260	5260	5260	5260	0
602	20231124	095100	295030	5260	5260	5260	5260	0
603	20231124	095000	295030	5260	5260	5260	5260	0
604	20231124	094900	295030	5260	5260	5260	5260	1
605	20231124	094800	289770	5250	5250	5250	5250	0
606	20231124	094700	289770	5250	5250	5250	5250	0
607	20231124	094600	289770	5250	5250	5250	5250	0
608	20231124	094500	289770	5250	5250	5250	5250	0
609	20231124	094400	289770	5250	5250	5250	5250	0
610	20231124	094300	289770	5250	5250	5250	5250	0
611	20231124	094200	289770	5250	5250	5250	5250	0
612	20231124	094100	289770	5250	5250	5250	5250	0
613	20231124	094000	289770	5250	5250	5250	5250	0
614	20231124	093900	289770	5250	5250	5250	5250	0
615	20231124	093800	289770	5250	5250	5250	5250	0
616	20231124	093700	289770	5250	5250	5250	5250	0
617	20231124	093600	289770	5250	5250	5250	5250	0
618	20231124	093500	289770	5250	5250	5250	5250	0
619	20231124	093400	289770	5250	5250	5250	5250	0
620	20231124	093300	289770	5250	5250	5250	5250	0
621	20231124	093200	289770	5250	5250	5250	5250	0
622	20231124	093100	289770	5250	5250	5250	5250	0
623	20231124	093000	289770	5250	5250	5250	5250	2
624	20231124	092900	279270	5230	5230	5230	5230	0
625	20231124	092800	279270	5230	5230	5230	5230	0
626	20231124	092700	279270	5230	5230	5230	5230	1
627	20231124	092600	274040	5260	5260	5260	5260	0
628	20231124	092500	274040	5260	5260	5260	5260	0
629	20231124	092400	274040	5260	5260	5260	5260	0
630	20231124	092300	274040	5260	5260	5260	5260	0
631	20231124	092200	274040	5260	5260	5260	5260	0
632	20231124	092100	274040	5260	5260	5260	5260	0
633	20231124	092000	274040	5260	5260	5260	5260	1
634	20231124	091900	268780	5270	5270	5270	5270	0
635	20231124	091800	268780	5270	5270	5270	5270	0
636	20231124	091700	268780	5270	5270	5270	5270	0
637	20231124	091600	268780	5270	5270	5270	5270	0
638	20231124	091500	268780	5270	5270	5270	5270	0
639	20231124	091400	268780	5270	5270	5270	5270	0
640	20231124	091300	268780	5270	5270	5270	5270	0
641	20231124	091200	268780	5270	5270	5270	5270	0
642	20231124	091100	268780	5270	5270	5270	5270	0
643	20231124	091000	268780	5270	5270	5270	5270	0
644	20231124	090900	268780	5270	5270	5270	5270	0
645	20231124	090800	268780	5270	5270	5270	5270	0
646	20231124	090700	268780	5270	5270	5270	5270	0
647	20231124	090600	268780	5270	5270	5270	5270	0
648	20231124	090500	268780	5270	5270	5270	5270	0
649	20231124	090400	268780	5270	5270	5270	5270	0
650	20231124	090300	268780	5270	5270	5270	5270	0
651	20231124	090200	268780	5270	5270	5270	5270	50
652	20231124	090100	5280	5280	5280	5280	5280	1
653	20231124	090000	0	5260	5260	5260	5260	0