KissMeData/101530/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	200500	44172270	5350	5350	5350	5350	648
3	20231124	200400	44172270	5350	5350	5350	5350	0
4	20231124	200300	44172270	5350	5350	5350	5350	0
5	20231124	200200	44172270	5350	5350	5350	5350	0
6	20231124	200100	44172270	5350	5350	5350	5350	0
7	20231124	200000	44172270	5350	5350	5350	5350	0
8	20231124	195900	44172270	5350	5350	5350	5350	0
9	20231124	195800	44172270	5350	5350	5350	5350	0
10	20231124	195700	44172270	5350	5350	5350	5350	0
11	20231124	195600	44172270	5350	5350	5350	5350	0
12	20231124	195500	44172270	5350	5350	5350	5350	0
13	20231124	195400	44172270	5350	5350	5350	5350	0
14	20231124	195300	44172270	5350	5350	5350	5350	0
15	20231124	195200	44172270	5350	5350	5350	5350	0
16	20231124	195100	44172270	5350	5350	5350	5350	0
17	20231124	195000	44172270	5350	5350	5350	5350	0
18	20231124	194900	44172270	5350	5350	5350	5350	0
19	20231124	194800	44172270	5350	5350	5350	5350	0
20	20231124	194700	44172270	5350	5350	5350	5350	0
21	20231124	194600	44172270	5350	5350	5350	5350	0
22	20231124	194500	44172270	5350	5350	5350	5350	0
23	20231124	194400	44172270	5350	5350	5350	5350	0
24	20231124	194300	44172270	5350	5350	5350	5350	0
25	20231124	194200	44172270	5350	5350	5350	5350	0
26	20231124	194100	44172270	5350	5350	5350	5350	0
27	20231124	194000	44172270	5350	5350	5350	5350	0
28	20231124	193900	44172270	5350	5350	5350	5350	0
29	20231124	193800	44172270	5350	5350	5350	5350	0
30	20231124	193700	44172270	5350	5350	5350	5350	0
31	20231124	193600	44172270	5350	5350	5350	5350	0
32	20231124	193500	44172270	5350	5350	5350	5350	648
33	20231124	193400	44172270	5350	5350	5350	5350	0
34	20231124	193300	44172270	5350	5350	5350	5350	0
35	20231124	193200	44172270	5350	5350	5350	5350	0
36	20231124	193100	44172270	5350	5350	5350	5350	0
37	20231124	193000	44172270	5350	5350	5350	5350	0
38	20231124	192900	44172270	5350	5350	5350	5350	0
39	20231124	192800	44172270	5350	5350	5350	5350	0
40	20231124	192700	44172270	5350	5350	5350	5350	0
41	20231124	192600	44172270	5350	5350	5350	5350	0
42	20231124	192500	44172270	5350	5350	5350	5350	0
43	20231124	192400	44172270	5350	5350	5350	5350	0
44	20231124	192300	44172270	5350	5350	5350	5350	0
45	20231124	192200	44172270	5350	5350	5350	5350	0
46	20231124	192100	44172270	5350	5350	5350	5350	0
47	20231124	192000	44172270	5350	5350	5350	5350	0
48	20231124	191900	44172270	5350	5350	5350	5350	0
49	20231124	191800	44172270	5350	5350	5350	5350	0
50	20231124	191700	44172270	5350	5350	5350	5350	0
51	20231124	191600	44172270	5350	5350	5350	5350	0
52	20231124	191500	44172270	5350	5350	5350	5350	0
53	20231124	191400	44172270	5350	5350	5350	5350	0
54	20231124	191300	44172270	5350	5350	5350	5350	0
55	20231124	191200	44172270	5350	5350	5350	5350	0
56	20231124	191100	44172270	5350	5350	5350	5350	0
57	20231124	191000	44172270	5350	5350	5350	5350	0
58	20231124	190900	44172270	5350	5350	5350	5350	0
59	20231124	190800	44172270	5350	5350	5350	5350	0
60	20231124	190700	44172270	5350	5350	5350	5350	0
61	20231124	190600	44172270	5350	5350	5350	5350	0
62	20231124	190500	44172270	5350	5350	5350	5350	648
63	20231124	190400	44172270	5350	5350	5350	5350	0
64	20231124	190300	44172270	5350	5350	5350	5350	0
65	20231124	190200	44172270	5350	5350	5350	5350	0
66	20231124	190100	44172270	5350	5350	5350	5350	0
67	20231124	190000	44172270	5350	5350	5350	5350	0
68	20231124	185900	44172270	5350	5350	5350	5350	0
69	20231124	185800	44172270	5350	5350	5350	5350	0
70	20231124	185700	44172270	5350	5350	5350	5350	0
71	20231124	185600	44172270	5350	5350	5350	5350	0
72	20231124	185500	44172270	5350	5350	5350	5350	0
73	20231124	185400	44172270	5350	5350	5350	5350	0
74	20231124	185300	44172270	5350	5350	5350	5350	0
75	20231124	185200	44172270	5350	5350	5350	5350	0
76	20231124	185100	44172270	5350	5350	5350	5350	0
77	20231124	185000	44172270	5350	5350	5350	5350	0
78	20231124	184900	44172270	5350	5350	5350	5350	0
79	20231124	184800	44172270	5350	5350	5350	5350	0
80	20231124	184700	44172270	5350	5350	5350	5350	0
81	20231124	184600	44172270	5350	5350	5350	5350	0
82	20231124	184500	44172270	5350	5350	5350	5350	0
83	20231124	184400	44172270	5350	5350	5350	5350	0
84	20231124	184300	44172270	5350	5350	5350	5350	0
85	20231124	184200	44172270	5350	5350	5350	5350	0
86	20231124	184100	44172270	5350	5350	5350	5350	0
87	20231124	184000	44172270	5350	5350	5350	5350	0
88	20231124	183900	44172270	5350	5350	5350	5350	0
89	20231124	183800	44172270	5350	5350	5350	5350	0
90	20231124	183700	44172270	5350	5350	5350	5350	0
91	20231124	183600	44172270	5350	5350	5350	5350	0
92	20231124	183500	44172270	5350	5350	5350	5350	648
93	20231124	183400	44172270	5350	5350	5350	5350	0
94	20231124	183300	44172270	5350	5350	5350	5350	0
95	20231124	183200	44172270	5350	5350	5350	5350	0
96	20231124	183100	44172270	5350	5350	5350	5350	0
97	20231124	183000	44172270	5350	5350	5350	5350	0
98	20231124	182900	44172270	5350	5350	5350	5350	0
99	20231124	182800	44172270	5350	5350	5350	5350	0
100	20231124	182700	44172270	5350	5350	5350	5350	0
101	20231124	182600	44172270	5350	5350	5350	5350	0
102	20231124	182500	44172270	5350	5350	5350	5350	0
103	20231124	182400	44172270	5350	5350	5350	5350	0
104	20231124	182300	44172270	5350	5350	5350	5350	0
105	20231124	182200	44172270	5350	5350	5350	5350	0
106	20231124	182100	44172270	5350	5350	5350	5350	0
107	20231124	182000	44172270	5350	5350	5350	5350	0
108	20231124	181900	44172270	5350	5350	5350	5350	0
109	20231124	181800	44172270	5350	5350	5350	5350	0
110	20231124	181700	44172270	5350	5350	5350	5350	0
111	20231124	181600	44172270	5350	5350	5350	5350	0
112	20231124	181500	44172270	5350	5350	5350	5350	0
113	20231124	181400	44172270	5350	5350	5350	5350	0
114	20231124	181300	44172270	5350	5350	5350	5350	0
115	20231124	181200	44172270	5350	5350	5350	5350	0
116	20231124	181100	44172270	5350	5350	5350	5350	0
117	20231124	181000	44172270	5350	5350	5350	5350	0
118	20231124	180900	44172270	5350	5350	5350	5350	0
119	20231124	180800	44172270	5350	5350	5350	5350	0
120	20231124	180700	44172270	5350	5350	5350	5350	0
121	20231124	180600	44172270	5350	5350	5350	5350	0
122	20231124	180500	44172270	5350	5350	5350	5350	648
123	20231124	180400	44172270	5350	5350	5350	5350	0
124	20231124	180300	44172270	5350	5350	5350	5350	0
125	20231124	180200	44172270	5350	5350	5350	5350	0
126	20231124	180100	44172270	5350	5350	5350	5350	0
127	20231124	180000	44172270	5350	5350	5350	5350	0
128	20231124	175900	44172270	5350	5350	5350	5350	0
129	20231124	175800	44172270	5350	5350	5350	5350	0
130	20231124	175700	44172270	5350	5350	5350	5350	0
131	20231124	175600	44172270	5350	5350	5350	5350	0
132	20231124	175500	44172270	5350	5350	5350	5350	0
133	20231124	175400	44172270	5350	5350	5350	5350	0
134	20231124	175300	44172270	5350	5350	5350	5350	0
135	20231124	175200	44172270	5350	5350	5350	5350	0
136	20231124	175100	44172270	5350	5350	5350	5350	0
137	20231124	175000	44172270	5350	5350	5350	5350	0
138	20231124	174900	44172270	5350	5350	5350	5350	0
139	20231124	174800	44172270	5350	5350	5350	5350	0
140	20231124	174700	44172270	5350	5350	5350	5350	0
141	20231124	174600	44172270	5350	5350	5350	5350	0
142	20231124	174500	44172270	5350	5350	5350	5350	0
143	20231124	174400	44172270	5350	5350	5350	5350	0
144	20231124	174300	44172270	5350	5350	5350	5350	0
145	20231124	174200	44172270	5350	5350	5350	5350	0
146	20231124	174100	44172270	5350	5350	5350	5350	0
147	20231124	174000	44172270	5350	5350	5350	5350	0
148	20231124	173900	44172270	5350	5350	5350	5350	0
149	20231124	173800	44172270	5350	5350	5350	5350	0
150	20231124	173700	44172270	5350	5350	5350	5350	0
151	20231124	173600	44172270	5350	5350	5350	5350	0
152	20231124	173500	44172270	5350	5350	5350	5350	648
153	20231124	173400	44172270	5350	5350	5350	5350	0
154	20231124	173300	44172270	5350	5350	5350	5350	0
155	20231124	173200	44172270	5350	5350	5350	5350	0
156	20231124	173100	44172270	5350	5350	5350	5350	0
157	20231124	173000	44172270	5350	5350	5350	5350	0
158	20231124	172900	44172270	5350	5350	5350	5350	0
159	20231124	172800	44172270	5350	5350	5350	5350	0
160	20231124	172700	44172270	5350	5350	5350	5350	0
161	20231124	172600	44172270	5350	5350	5350	5350	0
162	20231124	172500	44172270	5350	5350	5350	5350	0
163	20231124	172400	44172270	5350	5350	5350	5350	0
164	20231124	172300	44172270	5350	5350	5350	5350	0
165	20231124	172200	44172270	5350	5350	5350	5350	0
166	20231124	172100	44172270	5350	5350	5350	5350	0
167	20231124	172000	44172270	5350	5350	5350	5350	0
168	20231124	171900	44172270	5350	5350	5350	5350	0
169	20231124	171800	44172270	5350	5350	5350	5350	0
170	20231124	171700	44172270	5350	5350	5350	5350	0
171	20231124	171600	44172270	5350	5350	5350	5350	0
172	20231124	171500	44172270	5350	5350	5350	5350	0
173	20231124	171400	44172270	5350	5350	5350	5350	0
174	20231124	171300	44172270	5350	5350	5350	5350	0
175	20231124	171200	44172270	5350	5350	5350	5350	0
176	20231124	171100	44172270	5350	5350	5350	5350	0
177	20231124	171000	44172270	5350	5350	5350	5350	0
178	20231124	170900	44172270	5350	5350	5350	5350	0
179	20231124	170800	44172270	5350	5350	5350	5350	0
180	20231124	170700	44172270	5350	5350	5350	5350	0
181	20231124	170600	44172270	5350	5350	5350	5350	0
182	20231124	170500	44172270	5350	5350	5350	5350	648
183	20231124	170400	44172270	5350	5350	5350	5350	0
184	20231124	170300	44172270	5350	5350	5350	5350	0
185	20231124	170200	44172270	5350	5350	5350	5350	0
186	20231124	170100	44172270	5350	5350	5350	5350	0
187	20231124	170000	44172270	5350	5350	5350	5350	0
188	20231124	165900	44172270	5350	5350	5350	5350	0
189	20231124	165800	44172270	5350	5350	5350	5350	0
190	20231124	165700	44172270	5350	5350	5350	5350	0
191	20231124	165600	44172270	5350	5350	5350	5350	0
192	20231124	165500	44172270	5350	5350	5350	5350	0
193	20231124	165400	44172270	5350	5350	5350	5350	0
194	20231124	165300	44172270	5350	5350	5350	5350	0
195	20231124	165200	44172270	5350	5350	5350	5350	0
196	20231124	165100	44172270	5350	5350	5350	5350	0
197	20231124	165000	44172270	5350	5350	5350	5350	0
198	20231124	164900	44172270	5350	5350	5350	5350	0
199	20231124	164800	44172270	5350	5350	5350	5350	0
200	20231124	164700	44172270	5350	5350	5350	5350	0
201	20231124	164600	44172270	5350	5350	5350	5350	0
202	20231124	164500	44172270	5350	5350	5350	5350	0
203	20231124	164400	44172270	5350	5350	5350	5350	0
204	20231124	164300	44172270	5350	5350	5350	5350	0
205	20231124	164200	44172270	5350	5350	5350	5350	0
206	20231124	164100	44172270	5350	5350	5350	5350	0
207	20231124	164000	44172270	5350	5350	5350	5350	0
208	20231124	163900	44172270	5350	5350	5350	5350	0
209	20231124	163800	44172270	5350	5350	5350	5350	0
210	20231124	163700	44172270	5350	5350	5350	5350	0
211	20231124	163600	44172270	5350	5350	5350	5350	0
212	20231124	163500	44172270	5350	5350	5350	5350	648
213	20231124	163400	44172270	5350	5350	5350	5350	0
214	20231124	163300	44172270	5350	5350	5350	5350	0
215	20231124	163200	44172270	5350	5350	5350	5350	0
216	20231124	163100	44172270	5350	5350	5350	5350	0
217	20231124	163000	44172270	5350	5350	5350	5350	0
218	20231124	162900	44172270	5350	5350	5350	5350	0
219	20231124	162800	44172270	5350	5350	5350	5350	0
220	20231124	162700	44172270	5350	5350	5350	5350	0
221	20231124	162600	44172270	5350	5350	5350	5350	0
222	20231124	162500	44172270	5350	5350	5350	5350	0
223	20231124	162400	44172270	5350	5350	5350	5350	0
224	20231124	162300	44172270	5350	5350	5350	5350	0
225	20231124	162200	44172270	5350	5350	5350	5350	0
226	20231124	162100	44172270	5350	5350	5350	5350	0
227	20231124	162000	44172270	5350	5350	5350	5350	0
228	20231124	161900	44172270	5350	5350	5350	5350	0
229	20231124	161800	44172270	5350	5350	5350	5350	0
230	20231124	161700	44172270	5350	5350	5350	5350	0
231	20231124	161600	44172270	5350	5350	5350	5350	0
232	20231124	161500	44172270	5350	5350	5350	5350	0
233	20231124	161400	44172270	5350	5350	5350	5350	0
234	20231124	161300	44172270	5350	5350	5350	5350	0
235	20231124	161200	44172270	5350	5350	5350	5350	0
236	20231124	161100	44172270	5350	5350	5350	5350	0
237	20231124	161000	44172270	5350	5350	5350	5350	0
238	20231124	160900	44172270	5350	5350	5350	5350	0
239	20231124	160800	44172270	5350	5350	5350	5350	0
240	20231124	160700	44172270	5350	5350	5350	5350	0
241	20231124	160600	44172270	5350	5350	5350	5350	0
242	20231124	160500	44172270	5350	5350	5350	5350	648
243	20231124	160400	44172270	5350	5350	5350	5350	0
244	20231124	160300	44172270	5350	5350	5350	5350	0
245	20231124	160200	44172270	5350	5350	5350	5350	0
246	20231124	160100	44172270	5350	5350	5350	5350	0
247	20231124	160000	44172270	5350	5350	5350	5350	0
248	20231124	155900	44172270	5350	5350	5350	5350	0
249	20231124	155800	44172270	5350	5350	5350	5350	0
250	20231124	155700	44172270	5350	5350	5350	5350	0
251	20231124	155600	44172270	5350	5350	5350	5350	0
252	20231124	155500	44172270	5350	5350	5350	5350	0
253	20231124	155400	44172270	5350	5350	5350	5350	0
254	20231124	155300	44172270	5350	5350	5350	5350	0
255	20231124	155200	44172270	5350	5350	5350	5350	0
256	20231124	155100	44172270	5350	5350	5350	5350	0
257	20231124	155000	44172270	5350	5350	5350	5350	0
258	20231124	154900	44172270	5350	5350	5350	5350	0
259	20231124	154800	44172270	5350	5350	5350	5350	0
260	20231124	154700	44172270	5350	5350	5350	5350	0
261	20231124	154600	44172270	5350	5350	5350	5350	0
262	20231124	154500	44172270	5350	5350	5350	5350	0
263	20231124	154400	44172270	5350	5350	5350	5350	0
264	20231124	154300	44172270	5350	5350	5350	5350	0
265	20231124	154200	44172270	5350	5350	5350	5350	0
266	20231124	154100	44172270	5350	5350	5350	5350	0
267	20231124	154000	44172270	5350	5350	5350	5350	0
268	20231124	153900	44172270	5350	5350	5350	5350	0
269	20231124	153800	44172270	5350	5350	5350	5350	0
270	20231124	153700	44172270	5350	5350	5350	5350	0
271	20231124	153600	44172270	5350	5350	5350	5350	0
272	20231124	153500	44172270	5350	5350	5350	5350	648
273	20231124	153400	44172270	5350	5350	5350	5350	0
274	20231124	153300	44172270	5350	5350	5350	5350	0
275	20231124	153200	44172270	5350	5350	5350	5350	0
276	20231124	153100	44172270	5350	5350	5350	5350	0
277	20231124	153000	44172270	5350	5350	5350	5350	648
278	20231124	152900	40705470	5300	5300	5300	5300	0
279	20231124	152800	40705470	5300	5300	5300	5300	0
280	20231124	152700	40705470	5300	5300	5300	5300	0
281	20231124	152600	40705470	5300	5300	5300	5300	0
282	20231124	152500	40705470	5300	5300	5300	5300	0
283	20231124	152400	40705470	5300	5300	5300	5300	0
284	20231124	152300	40705470	5300	5300	5300	5300	0
285	20231124	152200	40705470	5300	5300	5300	5300	0
286	20231124	152100	40705470	5300	5300	5300	5300	0
287	20231124	152000	40705470	5300	5300	5300	5300	0
288	20231124	151900	40705470	5300	5300	5300	5300	0
289	20231124	151800	40705470	5300	5310	5310	5300	101
290	20231124	151700	40169170	5310	5310	5310	5310	0
291	20231124	151600	40169170	5310	5310	5310	5310	290
292	20231124	151500	38629270	5310	5310	5310	5310	10
293	20231124	151400	38576170	5300	5300	5300	5300	200
294	20231124	151300	37516170	5300	5310	5310	5300	200
295	20231124	151200	36456160	5320	5320	5320	5320	1
296	20231124	151100	36450840	5320	5320	5320	5320	1
297	20231124	151000	36445520	5320	5320	5320	5320	0
298	20231124	150900	36445520	5320	5320	5320	5320	1
299	20231124	150800	36440200	5320	5320	5320	5320	0
300	20231124	150700	36440200	5320	5320	5320	5320	1
301	20231124	150600	36434880	5320	5320	5320	5320	0
302	20231124	150500	36434880	5320	5320	5320	5320	0
303	20231124	150400	36434880	5320	5320	5320	5320	1
304	20231124	150300	36429560	5280	5280	5280	5280	0
305	20231124	150200	36429560	5280	5290	5290	5280	650
306	20231124	150100	32996480	5290	5290	5290	5290	0
307	20231124	150000	32996480	5290	5290	5290	5290	0
308	20231124	145900	32996480	5290	5300	5300	5290	200
309	20231124	145800	31938380	5300	5300	5300	5300	251
310	20231124	145700	30608080	5310	5310	5310	5310	800
311	20231124	145600	26360080	5320	5320	5320	5320	0
312	20231124	145500	26360080	5320	5320	5320	5320	0
313	20231124	145400	26360080	5320	5320	5320	5320	16
314	20231124	145300	26274960	5320	5320	5320	5320	0
315	20231124	145200	26274960	5320	5320	5320	5320	0
316	20231124	145100	26274960	5320	5320	5320	5320	0
317	20231124	145000	26274960	5320	5320	5320	5320	1
318	20231124	144900	26269640	5320	5320	5320	5320	0
319	20231124	144800	26269640	5320	5320	5320	5320	1
320	20231124	144700	26264320	5310	5310	5310	5310	0
321	20231124	144600	26264320	5310	5310	5310	5310	0
322	20231124	144500	26264320	5310	5310	5310	5310	0
323	20231124	144400	26264320	5310	5310	5310	5310	0
324	20231124	144300	26264320	5310	5310	5310	5310	0
325	20231124	144200	26264320	5310	5310	5310	5310	0
326	20231124	144100	26264320	5310	5310	5310	5310	0
327	20231124	144000	26264320	5310	5310	5310	5310	0
328	20231124	143900	26264320	5310	5310	5310	5310	0
329	20231124	143800	26264320	5310	5310	5310	5310	1
330	20231124	143700	26259010	5310	5310	5310	5310	193
331	20231124	143600	25234180	5330	5330	5330	5330	0
332	20231124	143500	25234180	5330	5330	5330	5330	0
333	20231124	143400	25234180	5330	5330	5330	5330	0
334	20231124	143300	25234180	5330	5330	5330	5330	0
335	20231124	143200	25234180	5330	5330	5330	5330	0
336	20231124	143100	25234180	5330	5330	5330	5330	0
337	20231124	143000	25234180	5330	5330	5330	5330	0
338	20231124	142900	25234180	5330	5330	5330	5330	0
339	20231124	142800	25234180	5330	5330	5330	5330	0
340	20231124	142700	25234180	5330	5330	5330	5330	0
341	20231124	142600	25234180	5330	5330	5330	5330	0
342	20231124	142500	25234180	5330	5330	5330	5330	0
343	20231124	142400	25234180	5330	5330	5330	5330	0
344	20231124	142300	25234180	5330	5330	5330	5330	0
345	20231124	142200	25234180	5330	5330	5330	5330	0
346	20231124	142100	25234180	5330	5330	5330	5330	0
347	20231124	142000	25234180	5330	5330	5330	5330	0
348	20231124	141900	25234180	5330	5330	5330	5330	0
349	20231124	141800	25234180	5330	5330	5330	5330	5
350	20231124	141700	25207530	5330	5330	5330	5330	0
351	20231124	141600	25207530	5330	5330	5330	5330	0
352	20231124	141500	25207530	5330	5330	5330	5330	0
353	20231124	141400	25207530	5330	5330	5330	5330	0
354	20231124	141300	25207530	5330	5330	5330	5330	0
355	20231124	141200	25207530	5330	5330	5330	5330	0
356	20231124	141100	25207530	5330	5330	5330	5330	0
357	20231124	141000	25207530	5330	5330	5330	5330	1
358	20231124	140900	25202200	5330	5330	5330	5330	0
359	20231124	140800	25202200	5330	5330	5330	5330	0
360	20231124	140700	25202200	5330	5330	5330	5330	0
361	20231124	140600	25202200	5330	5330	5330	5330	0
362	20231124	140500	25202200	5330	5330	5330	5330	0
363	20231124	140400	25202200	5330	5330	5330	5330	0
364	20231124	140300	25202200	5330	5330	5330	5330	0
365	20231124	140200	25202200	5330	5330	5330	5330	0
366	20231124	140100	25202200	5330	5330	5330	5330	0
367	20231124	140000	25202200	5330	5330	5330	5330	0
368	20231124	135900	25202200	5330	5330	5330	5330	0
369	20231124	135800	25202200	5330	5330	5330	5330	0
370	20231124	135700	25202200	5330	5330	5330	5330	0
371	20231124	135600	25202200	5330	5330	5330	5330	0
372	20231124	135500	25202200	5330	5330	5330	5330	0
373	20231124	135400	25202200	5330	5330	5330	5330	0
374	20231124	135300	25202200	5330	5330	5330	5330	0
375	20231124	135200	25202200	5330	5330	5330	5330	0
376	20231124	135100	25202200	5330	5320	5330	5310	3
377	20231124	135000	25186240	5310	5310	5310	5310	0
378	20231124	134900	25186240	5310	5310	5310	5310	0
379	20231124	134800	25186240	5310	5310	5310	5310	0
380	20231124	134700	25186240	5310	5310	5310	5310	0
381	20231124	134600	25186240	5310	5310	5310	5310	0
382	20231124	134500	25186240	5310	5310	5310	5310	0
383	20231124	134400	25186240	5310	5310	5310	5310	0
384	20231124	134300	25186240	5310	5330	5330	5310	380
385	20231124	134200	23164860	5330	5320	5330	5320	42
386	20231124	134100	22941210	5330	5330	5330	5330	0
387	20231124	134000	22941210	5330	5330	5330	5330	0
388	20231124	133900	22941210	5330	5330	5330	5330	0
389	20231124	133800	22941210	5330	5330	5330	5330	0
390	20231124	133700	22941210	5330	5330	5330	5330	0
391	20231124	133600	22941210	5330	5330	5330	5330	0
392	20231124	133500	22941210	5330	5330	5330	5330	0
393	20231124	133400	22941210	5330	5330	5330	5330	4
394	20231124	133300	22919890	5330	5330	5330	5330	1
395	20231124	133200	22914560	5330	5330	5330	5330	0
396	20231124	133100	22914560	5330	5330	5330	5330	10
397	20231124	133000	22861260	5330	5330	5330	5330	1262
398	20231124	132900	16134800	5340	5340	5340	5340	10
399	20231124	132800	16081400	5340	5340	5340	5340	0
400	20231124	132700	16081400	5340	5340	5340	5340	29
401	20231124	132600	15926540	5340	5340	5340	5340	10
402	20231124	132500	15873140	5340	5340	5340	5340	0
403	20231124	132400	15873140	5340	5340	5340	5340	0
404	20231124	132300	15873140	5340	5340	5340	5340	1
405	20231124	132200	15867800	5340	5340	5340	5340	1
406	20231124	132100	15862460	5340	5340	5340	5340	0
407	20231124	132000	15862460	5340	5340	5340	5340	0
408	20231124	131900	15862460	5340	5340	5340	5340	0
409	20231124	131800	15862460	5340	5340	5340	5340	0
410	20231124	131700	15862460	5340	5340	5340	5340	0
411	20231124	131600	15862460	5340	5340	5340	5340	10
412	20231124	131500	15809060	5340	5340	5340	5340	0
413	20231124	131400	15809060	5340	5340	5340	5340	0
414	20231124	131300	15809060	5340	5340	5340	5340	3
415	20231124	131200	15793040	5340	5340	5340	5340	0
416	20231124	131100	15793040	5340	5340	5340	5340	0
417	20231124	131000	15793040	5340	5340	5340	5340	272
418	20231124	130900	14340560	5340	5340	5340	5340	3
419	20231124	130800	14324540	5340	5340	5340	5340	0
420	20231124	130700	14324540	5340	5340	5340	5340	120
421	20231124	130600	13683740	5340	5340	5340	5340	0
422	20231124	130500	13683740	5340	5340	5340	5340	0
423	20231124	130400	13683740	5340	5340	5340	5340	6
424	20231124	130300	13651700	5340	5340	5340	5340	0
425	20231124	130200	13651700	5340	5340	5340	5340	0
426	20231124	130100	13651700	5340	5340	5340	5340	0
427	20231124	130000	13651700	5340	5340	5340	5340	0
428	20231124	125900	13651700	5340	5340	5340	5340	10
429	20231124	125800	13598300	5340	5340	5340	5340	2
430	20231124	125700	13587620	5330	5330	5330	5330	641
431	20231124	125600	10171090	5330	5330	5330	5330	0
432	20231124	125500	10171090	5330	5330	5330	5330	28
433	20231124	125400	10021850	5340	5340	5340	5340	0
434	20231124	125300	10021850	5340	5340	5340	5340	11
435	20231124	125200	9963110	5340	5340	5340	5340	10
436	20231124	125100	9909710	5340	5340	5340	5340	10
437	20231124	125000	9856310	5340	5340	5340	5340	0
438	20231124	124900	9856310	5340	5340	5340	5340	0
439	20231124	124800	9856310	5340	5340	5340	5340	0
440	20231124	124700	9856310	5340	5340	5340	5340	0
441	20231124	124600	9856310	5340	5340	5340	5340	0
442	20231124	124500	9856310	5340	5340	5340	5340	0
443	20231124	124400	9856310	5340	5340	5340	5340	0
444	20231124	124300	9856310	5340	5340	5340	5340	0
445	20231124	124200	9856310	5340	5340	5340	5340	0
446	20231124	124100	9856310	5340	5340	5340	5340	0
447	20231124	124000	9856310	5340	5340	5340	5340	0
448	20231124	123900	9856310	5340	5340	5340	5340	1
449	20231124	123800	9850970	5340	5340	5340	5340	40
450	20231124	123700	9637370	5340	5340	5340	5340	173
451	20231124	123600	8713550	5340	5340	5340	5340	0
452	20231124	123500	8713550	5340	5340	5340	5340	100
453	20231124	123400	8179550	5340	5340	5340	5340	0
454	20231124	123300	8179550	5340	5340	5340	5340	0
455	20231124	123200	8179550	5340	5340	5340	5340	0
456	20231124	123100	8179550	5340	5340	5340	5340	0
457	20231124	123000	8179550	5340	5340	5340	5340	0
458	20231124	122900	8179550	5340	5340	5340	5340	50
459	20231124	122800	7912550	5350	5350	5350	5350	0
460	20231124	122700	7912550	5350	5350	5350	5350	0
461	20231124	122600	7912550	5350	5350	5350	5350	0
462	20231124	122500	7912550	5350	5350	5350	5350	0
463	20231124	122400	7912550	5350	5350	5350	5350	0
464	20231124	122300	7912550	5350	5350	5350	5350	0
465	20231124	122200	7912550	5350	5350	5350	5350	0
466	20231124	122100	7912550	5350	5350	5350	5350	0
467	20231124	122000	7912550	5350	5350	5350	5350	0
468	20231124	121900	7912550	5350	5350	5350	5350	0
469	20231124	121800	7912550	5350	5350	5350	5350	0
470	20231124	121700	7912550	5350	5350	5350	5350	20
471	20231124	121600	7805550	5350	5350	5350	5350	0
472	20231124	121500	7805550	5350	5350	5350	5350	0
473	20231124	121400	7805550	5350	5350	5350	5350	0
474	20231124	121300	7805550	5350	5350	5350	5350	0
475	20231124	121200	7805550	5350	5350	5350	5350	0
476	20231124	121100	7805550	5350	5350	5350	5350	0
477	20231124	121000	7805550	5350	5350	5350	5350	0
478	20231124	120900	7805550	5350	5350	5350	5350	0
479	20231124	120800	7805550	5350	5350	5350	5350	0
480	20231124	120700	7805550	5350	5350	5350	5350	0
481	20231124	120600	7805550	5350	5350	5350	5350	5
482	20231124	120500	7778800	5350	5350	5350	5350	0
483	20231124	120400	7778800	5350	5350	5350	5350	1
484	20231124	120300	7773450	5350	5350	5350	5350	1
485	20231124	120200	7768100	5350	5350	5350	5350	0
486	20231124	120100	7768100	5350	5350	5350	5350	3
487	20231124	120000	7752050	5350	5350	5350	5350	1
488	20231124	115900	7746700	5350	5350	5350	5350	0
489	20231124	115800	7746700	5350	5350	5350	5350	0
490	20231124	115700	7746700	5350	5350	5350	5350	2
491	20231124	115600	7736000	5350	5350	5350	5350	1
492	20231124	115500	7730650	5350	5350	5350	5350	0
493	20231124	115400	7730650	5350	5350	5350	5350	0
494	20231124	115300	7730650	5350	5350	5350	5350	2
495	20231124	115200	7719950	5350	5350	5350	5350	0
496	20231124	115100	7719950	5350	5350	5350	5350	1
497	20231124	115000	7714600	5350	5350	5350	5350	0
498	20231124	114900	7714600	5350	5350	5350	5350	0
499	20231124	114800	7714600	5350	5350	5350	5350	0
500	20231124	114700	7714600	5350	5350	5350	5350	0
501	20231124	114600	7714600	5350	5350	5350	5350	0
502	20231124	114500	7714600	5350	5350	5350	5350	0
503	20231124	114400	7714600	5350	5350	5350	5350	0
504	20231124	114300	7714600	5350	5350	5350	5350	0
505	20231124	114200	7714600	5350	5350	5350	5350	0
506	20231124	114100	7714600	5350	5350	5350	5350	0
507	20231124	114000	7714600	5350	5350	5350	5350	4
508	20231124	113900	7693200	5350	5350	5350	5350	0
509	20231124	113800	7693200	5350	5350	5350	5350	1
510	20231124	113700	7687850	5340	5340	5340	5340	0
511	20231124	113600	7687850	5340	5340	5340	5340	0
512	20231124	113500	7687850	5340	5340	5340	5340	0
513	20231124	113400	7687850	5340	5340	5340	5340	0
514	20231124	113300	7687850	5340	5340	5340	5340	3
515	20231124	113200	7671830	5340	5340	5340	5340	0
516	20231124	113100	7671830	5340	5340	5340	5340	0
517	20231124	113000	7671830	5340	5340	5340	5340	0
518	20231124	112900	7671830	5340	5340	5340	5340	0
519	20231124	112800	7671830	5340	5340	5340	5340	0
520	20231124	112700	7671830	5340	5340	5340	5340	0
521	20231124	112600	7671830	5340	5340	5340	5340	0
522	20231124	112500	7671830	5340	5340	5340	5340	0
523	20231124	112400	7671830	5340	5340	5340	5340	0
524	20231124	112300	7671830	5340	5340	5340	5340	0
525	20231124	112200	7671830	5340	5340	5340	5340	0
526	20231124	112100	7671830	5340	5340	5340	5340	0
527	20231124	112000	7671830	5340	5340	5340	5340	0
528	20231124	111900	7671830	5340	5340	5340	5340	0
529	20231124	111800	7671830	5340	5340	5340	5340	0
530	20231124	111700	7671830	5340	5340	5340	5340	0
531	20231124	111600	7671830	5340	5340	5340	5340	0
532	20231124	111500	7671830	5340	5340	5340	5340	0
533	20231124	111400	7671830	5340	5340	5340	5340	0
534	20231124	111300	7671830	5340	5340	5340	5340	0
535	20231124	111200	7671830	5340	5340	5340	5340	0
536	20231124	111100	7671830	5340	5340	5340	5340	0
537	20231124	111000	7671830	5340	5340	5340	5340	0
538	20231124	110900	7671830	5340	5340	5340	5340	0
539	20231124	110800	7671830	5340	5340	5340	5340	0
540	20231124	110700	7671830	5340	5340	5340	5340	0
541	20231124	110600	7671830	5340	5340	5340	5340	0
542	20231124	110500	7671830	5340	5340	5340	5340	0
543	20231124	110400	7671830	5340	5340	5340	5340	2
544	20231124	110300	7661150	5350	5350	5350	5350	0
545	20231124	110200	7661150	5350	5350	5350	5350	1
546	20231124	110100	7655800	5340	5340	5340	5340	0
547	20231124	110000	7655800	5340	5340	5340	5340	0
548	20231124	105900	7655800	5340	5340	5340	5340	0
549	20231124	105800	7655800	5340	5340	5340	5340	0
550	20231124	105700	7655800	5340	5340	5340	5340	0
551	20231124	105600	7655800	5340	5340	5340	5340	30
552	20231124	105500	7495600	5350	5350	5350	5350	1
553	20231124	105400	7490250	5330	5330	5330	5330	0
554	20231124	105300	7490250	5330	5330	5330	5330	0
555	20231124	105200	7490250	5330	5330	5330	5330	0
556	20231124	105100	7490250	5330	5330	5330	5330	0
557	20231124	105000	7490250	5330	5330	5330	5330	0
558	20231124	104900	7490250	5330	5330	5330	5330	0
559	20231124	104800	7490250	5330	5330	5330	5330	0
560	20231124	104700	7490250	5330	5330	5330	5330	0
561	20231124	104600	7490250	5330	5330	5330	5330	0
562	20231124	104500	7490250	5330	5340	5340	5330	60
563	20231124	104400	7169930	5340	5340	5340	5340	0
564	20231124	104300	7169930	5340	5340	5340	5340	0
565	20231124	104200	7169930	5340	5340	5340	5340	0
566	20231124	104100	7169930	5340	5340	5340	5340	104
567	20231124	104000	6614570	5340	5340	5340	5340	0
568	20231124	103900	6614570	5340	5340	5340	5340	0
569	20231124	103800	6614570	5340	5340	5340	5340	0
570	20231124	103700	6614570	5340	5340	5340	5340	0
571	20231124	103600	6614570	5340	5340	5340	5340	16
572	20231124	103500	6529130	5340	5340	5340	5340	0
573	20231124	103400	6529130	5340	5340	5340	5340	0
574	20231124	103300	6529130	5340	5340	5340	5340	0
575	20231124	103200	6529130	5340	5340	5340	5340	0
576	20231124	103100	6529130	5340	5340	5340	5340	0
577	20231124	103000	6529130	5340	5340	5340	5340	0
578	20231124	102900	6529130	5340	5340	5340	5340	0
579	20231124	102800	6529130	5340	5340	5340	5340	62
580	20231124	102700	6198050	5340	5340	5340	5340	0
581	20231124	102600	6198050	5340	5340	5340	5340	0
582	20231124	102500	6198050	5340	5340	5340	5340	59
583	20231124	102400	5882990	5330	5330	5330	5330	0
584	20231124	102300	5882990	5330	5330	5330	5330	0
585	20231124	102200	5882990	5330	5330	5330	5330	0
586	20231124	102100	5882990	5330	5330	5330	5330	279
587	20231124	102000	4395920	5330	5330	5330	5330	0
588	20231124	101900	4395920	5330	5330	5330	5330	0
589	20231124	101800	4395920	5330	5330	5330	5330	0
590	20231124	101700	4395920	5330	5330	5330	5330	0
591	20231124	101600	4395920	5330	5330	5330	5330	0
592	20231124	101500	4395920	5330	5330	5330	5330	0
593	20231124	101400	4395920	5330	5330	5330	5330	0
594	20231124	101300	4395920	5330	5330	5330	5330	0
595	20231124	101200	4395920	5330	5330	5330	5330	0
596	20231124	101100	4395920	5330	5330	5330	5330	0
597	20231124	101000	4395920	5330	5330	5330	5330	0
598	20231124	100900	4395920	5330	5330	5330	5330	0
599	20231124	100800	4395920	5330	5330	5330	5330	10
600	20231124	100700	4342620	5330	5330	5330	5330	1
601	20231124	100600	4337290	5330	5330	5330	5330	0
602	20231124	100500	4337290	5330	5330	5330	5330	0
603	20231124	100400	4337290	5330	5330	5330	5330	100
604	20231124	100300	3804290	5340	5340	5340	5340	0
605	20231124	100200	3804290	5340	5340	5340	5340	48
606	20231124	100100	3547970	5340	5340	5340	5340	62
607	20231124	100000	3216890	5350	5350	5350	5350	0
608	20231124	095900	3216890	5350	5350	5350	5350	0
609	20231124	095800	3216890	5350	5350	5350	5350	0
610	20231124	095700	3216890	5350	5350	5350	5350	0
611	20231124	095600	3216890	5350	5350	5350	5350	0
612	20231124	095500	3216890	5350	5350	5350	5350	0
613	20231124	095400	3216890	5350	5350	5350	5350	0
614	20231124	095300	3216890	5350	5350	5350	5350	0
615	20231124	095200	3216890	5350	5350	5350	5350	0
616	20231124	095100	3216890	5350	5350	5350	5350	0
617	20231124	095000	3216890	5350	5350	5350	5350	0
618	20231124	094900	3216890	5350	5350	5350	5350	0
619	20231124	094800	3216890	5350	5350	5350	5350	0
620	20231124	094700	3216890	5350	5350	5350	5350	0
621	20231124	094600	3216890	5350	5350	5350	5350	0
622	20231124	094500	3216890	5350	5350	5350	5350	0
623	20231124	094400	3216890	5350	5350	5350	5350	0
624	20231124	094300	3216890	5350	5350	5350	5350	0
625	20231124	094200	3216890	5350	5350	5350	5350	0
626	20231124	094100	3216890	5350	5350	5350	5350	0
627	20231124	094000	3216890	5350	5350	5350	5350	0
628	20231124	093900	3216890	5350	5350	5350	5350	0
629	20231124	093800	3216890	5350	5350	5350	5350	0
630	20231124	093700	3216890	5350	5350	5350	5350	0
631	20231124	093600	3216890	5350	5350	5350	5350	0
632	20231124	093500	3216890	5350	5350	5350	5350	0
633	20231124	093400	3216890	5350	5350	5350	5350	1
634	20231124	093300	3211540	5350	5350	5350	5350	0
635	20231124	093200	3211540	5350	5350	5350	5350	0
636	20231124	093100	3211540	5350	5350	5350	5350	0
637	20231124	093000	3211540	5350	5350	5350	5350	0
638	20231124	092900	3211540	5350	5350	5350	5350	0
639	20231124	092800	3211540	5350	5350	5350	5350	0
640	20231124	092700	3211540	5350	5350	5350	5350	0
641	20231124	092600	3211540	5350	5350	5350	5350	0
642	20231124	092500	3211540	5350	5350	5350	5350	0
643	20231124	092400	3211540	5350	5350	5350	5350	93
644	20231124	092300	2713990	5350	5350	5350	5350	0
645	20231124	092200	2713990	5350	5350	5350	5350	0
646	20231124	092100	2713990	5350	5350	5350	5350	90
647	20231124	092000	2232490	5350	5350	5350	5350	0
648	20231124	091900	2232490	5350	5350	5350	5350	0
649	20231124	091800	2232490	5350	5350	5350	5350	0
650	20231124	091700	2232490	5350	5350	5350	5350	0
651	20231124	091600	2232490	5350	5350	5350	5350	0
652	20231124	091500	2232490	5350	5350	5350	5350	0
653	20231124	091400	2232490	5350	5350	5350	5350	0
654	20231124	091300	2232490	5350	5350	5350	5350	10
655	20231124	091200	2178990	5350	5350	5350	5350	0
656	20231124	091100	2178990	5350	5350	5350	5350	20
657	20231124	091000	2071990	5350	5350	5350	5350	4
658	20231124	090900	2050590	5350	5350	5350	5350	0
659	20231124	090800	2050590	5350	5350	5350	5350	3
660	20231124	090700	2034540	5340	5340	5340	5340	0
661	20231124	090600	2034540	5340	5340	5340	5340	0
662	20231124	090500	2034540	5340	5340	5340	5340	0
663	20231124	090400	2034540	5340	5340	5340	5340	0
664	20231124	090300	2034540	5340	5340	5340	5340	0
665	20231124	090200	2034540	5340	5340	5340	5340	0
666	20231124	090100	2034540	5340	5340	5340	5340	0
667	20231124	090000	2034540	5340	5340	5340	5340	381