KissMeData/144960/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	202000	233163810	5090	5090	5090	5090	313
3	20231124	201900	233163810	5090	5090	5090	5090	0
4	20231124	201800	233163810	5090	5090	5090	5090	0
5	20231124	201700	233163810	5090	5090	5090	5090	0
6	20231124	201600	233163810	5090	5090	5090	5090	0
7	20231124	201500	233163810	5090	5090	5090	5090	0
8	20231124	201400	233163810	5090	5090	5090	5090	0
9	20231124	201300	233163810	5090	5090	5090	5090	0
10	20231124	201200	233163810	5090	5090	5090	5090	0
11	20231124	201100	233163810	5090	5090	5090	5090	0
12	20231124	201000	233163810	5090	5090	5090	5090	0
13	20231124	200900	233163810	5090	5090	5090	5090	0
14	20231124	200800	233163810	5090	5090	5090	5090	0
15	20231124	200700	233163810	5090	5090	5090	5090	0
16	20231124	200600	233163810	5090	5090	5090	5090	0
17	20231124	200500	233163810	5090	5090	5090	5090	0
18	20231124	200400	233163810	5090	5090	5090	5090	0
19	20231124	200300	233163810	5090	5090	5090	5090	0
20	20231124	200200	233163810	5090	5090	5090	5090	0
21	20231124	200100	233163810	5090	5090	5090	5090	0
22	20231124	200000	233163810	5090	5090	5090	5090	0
23	20231124	195900	233163810	5090	5090	5090	5090	0
24	20231124	195800	233163810	5090	5090	5090	5090	0
25	20231124	195700	233163810	5090	5090	5090	5090	0
26	20231124	195600	233163810	5090	5090	5090	5090	0
27	20231124	195500	233163810	5090	5090	5090	5090	0
28	20231124	195400	233163810	5090	5090	5090	5090	0
29	20231124	195300	233163810	5090	5090	5090	5090	0
30	20231124	195200	233163810	5090	5090	5090	5090	0
31	20231124	195100	233163810	5090	5090	5090	5090	0
32	20231124	195000	233163810	5090	5090	5090	5090	313
33	20231124	194900	233163810	5090	5090	5090	5090	0
34	20231124	194800	233163810	5090	5090	5090	5090	0
35	20231124	194700	233163810	5090	5090	5090	5090	0
36	20231124	194600	233163810	5090	5090	5090	5090	0
37	20231124	194500	233163810	5090	5090	5090	5090	0
38	20231124	194400	233163810	5090	5090	5090	5090	0
39	20231124	194300	233163810	5090	5090	5090	5090	0
40	20231124	194200	233163810	5090	5090	5090	5090	0
41	20231124	194100	233163810	5090	5090	5090	5090	0
42	20231124	194000	233163810	5090	5090	5090	5090	0
43	20231124	193900	233163810	5090	5090	5090	5090	0
44	20231124	193800	233163810	5090	5090	5090	5090	0
45	20231124	193700	233163810	5090	5090	5090	5090	0
46	20231124	193600	233163810	5090	5090	5090	5090	0
47	20231124	193500	233163810	5090	5090	5090	5090	0
48	20231124	193400	233163810	5090	5090	5090	5090	0
49	20231124	193300	233163810	5090	5090	5090	5090	0
50	20231124	193200	233163810	5090	5090	5090	5090	0
51	20231124	193100	233163810	5090	5090	5090	5090	0
52	20231124	193000	233163810	5090	5090	5090	5090	0
53	20231124	192900	233163810	5090	5090	5090	5090	0
54	20231124	192800	233163810	5090	5090	5090	5090	0
55	20231124	192700	233163810	5090	5090	5090	5090	0
56	20231124	192600	233163810	5090	5090	5090	5090	0
57	20231124	192500	233163810	5090	5090	5090	5090	0
58	20231124	192400	233163810	5090	5090	5090	5090	0
59	20231124	192300	233163810	5090	5090	5090	5090	0
60	20231124	192200	233163810	5090	5090	5090	5090	0
61	20231124	192100	233163810	5090	5090	5090	5090	0
62	20231124	192000	233163810	5090	5090	5090	5090	313
63	20231124	191900	233163810	5090	5090	5090	5090	0
64	20231124	191800	233163810	5090	5090	5090	5090	0
65	20231124	191700	233163810	5090	5090	5090	5090	0
66	20231124	191600	233163810	5090	5090	5090	5090	0
67	20231124	191500	233163810	5090	5090	5090	5090	0
68	20231124	191400	233163810	5090	5090	5090	5090	0
69	20231124	191300	233163810	5090	5090	5090	5090	0
70	20231124	191200	233163810	5090	5090	5090	5090	0
71	20231124	191100	233163810	5090	5090	5090	5090	0
72	20231124	191000	233163810	5090	5090	5090	5090	0
73	20231124	190900	233163810	5090	5090	5090	5090	0
74	20231124	190800	233163810	5090	5090	5090	5090	0
75	20231124	190700	233163810	5090	5090	5090	5090	0
76	20231124	190600	233163810	5090	5090	5090	5090	0
77	20231124	190500	233163810	5090	5090	5090	5090	0
78	20231124	190400	233163810	5090	5090	5090	5090	0
79	20231124	190300	233163810	5090	5090	5090	5090	0
80	20231124	190200	233163810	5090	5090	5090	5090	0
81	20231124	190100	233163810	5090	5090	5090	5090	0
82	20231124	190000	233163810	5090	5090	5090	5090	0
83	20231124	185900	233163810	5090	5090	5090	5090	0
84	20231124	185800	233163810	5090	5090	5090	5090	0
85	20231124	185700	233163810	5090	5090	5090	5090	0
86	20231124	185600	233163810	5090	5090	5090	5090	0
87	20231124	185500	233163810	5090	5090	5090	5090	0
88	20231124	185400	233163810	5090	5090	5090	5090	0
89	20231124	185300	233163810	5090	5090	5090	5090	0
90	20231124	185200	233163810	5090	5090	5090	5090	0
91	20231124	185100	233163810	5090	5090	5090	5090	0
92	20231124	185000	233163810	5090	5090	5090	5090	313
93	20231124	184900	233163810	5090	5090	5090	5090	0
94	20231124	184800	233163810	5090	5090	5090	5090	0
95	20231124	184700	233163810	5090	5090	5090	5090	0
96	20231124	184600	233163810	5090	5090	5090	5090	0
97	20231124	184500	233163810	5090	5090	5090	5090	0
98	20231124	184400	233163810	5090	5090	5090	5090	0
99	20231124	184300	233163810	5090	5090	5090	5090	0
100	20231124	184200	233163810	5090	5090	5090	5090	0
101	20231124	184100	233163810	5090	5090	5090	5090	0
102	20231124	184000	233163810	5090	5090	5090	5090	0
103	20231124	183900	233163810	5090	5090	5090	5090	0
104	20231124	183800	233163810	5090	5090	5090	5090	0
105	20231124	183700	233163810	5090	5090	5090	5090	0
106	20231124	183600	233163810	5090	5090	5090	5090	0
107	20231124	183500	233163810	5090	5090	5090	5090	0
108	20231124	183400	233163810	5090	5090	5090	5090	0
109	20231124	183300	233163810	5090	5090	5090	5090	0
110	20231124	183200	233163810	5090	5090	5090	5090	0
111	20231124	183100	233163810	5090	5090	5090	5090	0
112	20231124	183000	233163810	5090	5090	5090	5090	0
113	20231124	182900	233163810	5090	5090	5090	5090	0
114	20231124	182800	233163810	5090	5090	5090	5090	0
115	20231124	182700	233163810	5090	5090	5090	5090	0
116	20231124	182600	233163810	5090	5090	5090	5090	0
117	20231124	182500	233163810	5090	5090	5090	5090	0
118	20231124	182400	233163810	5090	5090	5090	5090	0
119	20231124	182300	233163810	5090	5090	5090	5090	0
120	20231124	182200	233163810	5090	5090	5090	5090	0
121	20231124	182100	233163810	5090	5090	5090	5090	0
122	20231124	182000	233163810	5090	5090	5090	5090	313
123	20231124	181900	233163810	5090	5090	5090	5090	0
124	20231124	181800	233163810	5090	5090	5090	5090	0
125	20231124	181700	233163810	5090	5090	5090	5090	0
126	20231124	181600	233163810	5090	5090	5090	5090	0
127	20231124	181500	233163810	5090	5090	5090	5090	0
128	20231124	181400	233163810	5090	5090	5090	5090	0
129	20231124	181300	233163810	5090	5090	5090	5090	0
130	20231124	181200	233163810	5090	5090	5090	5090	0
131	20231124	181100	233163810	5090	5090	5090	5090	0
132	20231124	181000	233163810	5090	5090	5090	5090	0
133	20231124	180900	233163810	5090	5090	5090	5090	0
134	20231124	180800	233163810	5090	5090	5090	5090	0
135	20231124	180700	233163810	5090	5090	5090	5090	0
136	20231124	180600	233163810	5090	5090	5090	5090	0
137	20231124	180500	233163810	5090	5090	5090	5090	0
138	20231124	180400	233163810	5090	5090	5090	5090	0
139	20231124	180300	233163810	5090	5090	5090	5090	0
140	20231124	180200	233163810	5090	5090	5090	5090	0
141	20231124	180100	233163810	5090	5090	5090	5090	0
142	20231124	180000	233163810	5090	5090	5090	5090	0
143	20231124	175900	233163810	5090	5090	5090	5090	0
144	20231124	175800	233163810	5090	5090	5090	5090	0
145	20231124	175700	233163810	5090	5090	5090	5090	0
146	20231124	175600	233163810	5090	5090	5090	5090	0
147	20231124	175500	233163810	5090	5090	5090	5090	0
148	20231124	175400	233163810	5090	5090	5090	5090	0
149	20231124	175300	233163810	5090	5090	5090	5090	0
150	20231124	175200	233163810	5090	5090	5090	5090	0
151	20231124	175100	233163810	5090	5090	5090	5090	0
152	20231124	175000	233163810	5090	5090	5090	5090	313
153	20231124	174900	233163810	5090	5090	5090	5090	0
154	20231124	174800	233163810	5090	5090	5090	5090	0
155	20231124	174700	233163810	5090	5090	5090	5090	0
156	20231124	174600	233163810	5090	5090	5090	5090	0
157	20231124	174500	233163810	5090	5090	5090	5090	0
158	20231124	174400	233163810	5090	5090	5090	5090	0
159	20231124	174300	233163810	5090	5090	5090	5090	0
160	20231124	174200	233163810	5090	5090	5090	5090	0
161	20231124	174100	233163810	5090	5090	5090	5090	0
162	20231124	174000	233163810	5090	5090	5090	5090	0
163	20231124	173900	233163810	5090	5090	5090	5090	0
164	20231124	173800	233163810	5090	5090	5090	5090	0
165	20231124	173700	233163810	5090	5090	5090	5090	0
166	20231124	173600	233163810	5090	5090	5090	5090	0
167	20231124	173500	233163810	5090	5090	5090	5090	0
168	20231124	173400	233163810	5090	5090	5090	5090	0
169	20231124	173300	233163810	5090	5090	5090	5090	0
170	20231124	173200	233163810	5090	5090	5090	5090	0
171	20231124	173100	233163810	5090	5090	5090	5090	0
172	20231124	173000	233163810	5090	5090	5090	5090	0
173	20231124	172900	233163810	5090	5090	5090	5090	0
174	20231124	172800	233163810	5090	5090	5090	5090	0
175	20231124	172700	233163810	5090	5090	5090	5090	0
176	20231124	172600	233163810	5090	5090	5090	5090	0
177	20231124	172500	233163810	5090	5090	5090	5090	0
178	20231124	172400	233163810	5090	5090	5090	5090	0
179	20231124	172300	233163810	5090	5090	5090	5090	0
180	20231124	172200	233163810	5090	5090	5090	5090	0
181	20231124	172100	233163810	5090	5090	5090	5090	0
182	20231124	172000	233163810	5090	5090	5090	5090	313
183	20231124	171900	233163810	5090	5090	5090	5090	0
184	20231124	171800	233163810	5090	5090	5090	5090	0
185	20231124	171700	233163810	5090	5090	5090	5090	0
186	20231124	171600	233163810	5090	5090	5090	5090	0
187	20231124	171500	233163810	5090	5090	5090	5090	0
188	20231124	171400	233163810	5090	5090	5090	5090	0
189	20231124	171300	233163810	5090	5090	5090	5090	0
190	20231124	171200	233163810	5090	5090	5090	5090	0
191	20231124	171100	233163810	5090	5090	5090	5090	0
192	20231124	171000	233163810	5090	5090	5090	5090	0
193	20231124	170900	233163810	5090	5090	5090	5090	0
194	20231124	170800	233163810	5090	5090	5090	5090	0
195	20231124	170700	233163810	5090	5090	5090	5090	0
196	20231124	170600	233163810	5090	5090	5090	5090	0
197	20231124	170500	233163810	5090	5090	5090	5090	0
198	20231124	170400	233163810	5090	5090	5090	5090	0
199	20231124	170300	233163810	5090	5090	5090	5090	0
200	20231124	170200	233163810	5090	5090	5090	5090	0
201	20231124	170100	233163810	5090	5090	5090	5090	0
202	20231124	170000	233163810	5090	5090	5090	5090	0
203	20231124	165900	233163810	5090	5090	5090	5090	0
204	20231124	165800	233163810	5090	5090	5090	5090	0
205	20231124	165700	233163810	5090	5090	5090	5090	0
206	20231124	165600	233163810	5090	5090	5090	5090	0
207	20231124	165500	233163810	5090	5090	5090	5090	0
208	20231124	165400	233163810	5090	5090	5090	5090	0
209	20231124	165300	233163810	5090	5090	5090	5090	0
210	20231124	165200	233163810	5090	5090	5090	5090	0
211	20231124	165100	233163810	5090	5090	5090	5090	0
212	20231124	165000	233163810	5090	5090	5090	5090	313
213	20231124	164900	233163810	5090	5090	5090	5090	0
214	20231124	164800	233163810	5090	5090	5090	5090	0
215	20231124	164700	233163810	5090	5090	5090	5090	0
216	20231124	164600	233163810	5090	5090	5090	5090	0
217	20231124	164500	233163810	5090	5090	5090	5090	0
218	20231124	164400	233163810	5090	5090	5090	5090	0
219	20231124	164300	233163810	5090	5090	5090	5090	0
220	20231124	164200	233163810	5090	5090	5090	5090	0
221	20231124	164100	233163810	5090	5090	5090	5090	0
222	20231124	164000	233163810	5090	5090	5090	5090	0
223	20231124	163900	233163810	5090	5090	5090	5090	0
224	20231124	163800	233163810	5090	5090	5090	5090	0
225	20231124	163700	233163810	5090	5090	5090	5090	0
226	20231124	163600	233163810	5090	5090	5090	5090	0
227	20231124	163500	233163810	5090	5090	5090	5090	0
228	20231124	163400	233163810	5090	5090	5090	5090	0
229	20231124	163300	233163810	5090	5090	5090	5090	0
230	20231124	163200	233163810	5090	5090	5090	5090	0
231	20231124	163100	233163810	5090	5090	5090	5090	0
232	20231124	163000	233163810	5090	5090	5090	5090	0
233	20231124	162900	233163810	5090	5090	5090	5090	0
234	20231124	162800	233163810	5090	5090	5090	5090	0
235	20231124	162700	233163810	5090	5090	5090	5090	0
236	20231124	162600	233163810	5090	5090	5090	5090	0
237	20231124	162500	233163810	5090	5090	5090	5090	0
238	20231124	162400	233163810	5090	5090	5090	5090	0
239	20231124	162300	233163810	5090	5090	5090	5090	0
240	20231124	162200	233163810	5090	5090	5090	5090	0
241	20231124	162100	233163810	5090	5090	5090	5090	0
242	20231124	162000	233163810	5090	5090	5090	5090	313
243	20231124	161900	233163810	5090	5090	5090	5090	0
244	20231124	161800	233163810	5090	5090	5090	5090	0
245	20231124	161700	233163810	5090	5090	5090	5090	0
246	20231124	161600	233163810	5090	5090	5090	5090	0
247	20231124	161500	233163810	5090	5090	5090	5090	0
248	20231124	161400	233163810	5090	5090	5090	5090	0
249	20231124	161300	233163810	5090	5090	5090	5090	0
250	20231124	161200	233163810	5090	5090	5090	5090	0
251	20231124	161100	233163810	5090	5090	5090	5090	0
252	20231124	161000	233163810	5090	5090	5090	5090	0
253	20231124	160900	233163810	5090	5090	5090	5090	0
254	20231124	160800	233163810	5090	5090	5090	5090	0
255	20231124	160700	233163810	5090	5090	5090	5090	0
256	20231124	160600	233163810	5090	5090	5090	5090	0
257	20231124	160500	233163810	5090	5090	5090	5090	0
258	20231124	160400	233163810	5090	5090	5090	5090	0
259	20231124	160300	233163810	5090	5090	5090	5090	0
260	20231124	160200	233163810	5090	5090	5090	5090	0
261	20231124	160100	233163810	5090	5090	5090	5090	0
262	20231124	160000	233163810	5090	5090	5090	5090	0
263	20231124	155900	233163810	5090	5090	5090	5090	0
264	20231124	155800	233163810	5090	5090	5090	5090	0
265	20231124	155700	233163810	5090	5090	5090	5090	0
266	20231124	155600	233163810	5090	5090	5090	5090	0
267	20231124	155500	233163810	5090	5090	5090	5090	0
268	20231124	155400	233163810	5090	5090	5090	5090	0
269	20231124	155300	233163810	5090	5090	5090	5090	0
270	20231124	155200	233163810	5090	5090	5090	5090	0
271	20231124	155100	233163810	5090	5090	5090	5090	0
272	20231124	155000	233163810	5090	5090	5090	5090	313
273	20231124	154900	233163810	5090	5090	5090	5090	0
274	20231124	154800	233163810	5090	5090	5090	5090	0
275	20231124	154700	233163810	5090	5090	5090	5090	0
276	20231124	154600	233163810	5090	5090	5090	5090	0
277	20231124	154500	233163810	5090	5090	5090	5090	0
278	20231124	154400	233163810	5090	5090	5090	5090	0
279	20231124	154300	233163810	5090	5090	5090	5090	0
280	20231124	154200	233163810	5090	5090	5090	5090	0
281	20231124	154100	233163810	5090	5090	5090	5090	0
282	20231124	154000	233163810	5090	5090	5090	5090	0
283	20231124	153900	233163810	5090	5090	5090	5090	0
284	20231124	153800	233163810	5090	5090	5090	5090	0
285	20231124	153700	233163810	5090	5090	5090	5090	0
286	20231124	153600	233163810	5090	5090	5090	5090	0
287	20231124	153500	233163810	5090	5090	5090	5090	0
288	20231124	153400	233163810	5090	5090	5090	5090	0
289	20231124	153300	233163810	5090	5090	5090	5090	0
290	20231124	153200	233163810	5090	5090	5090	5090	0
291	20231124	153100	233163810	5090	5090	5090	5090	0
292	20231124	153000	233163810	5090	5090	5090	5090	313
293	20231124	152900	231570640	5090	5090	5090	5090	0
294	20231124	152800	231570640	5090	5090	5090	5090	0
295	20231124	152700	231570640	5090	5090	5090	5090	0
296	20231124	152600	231570640	5090	5090	5090	5090	0
297	20231124	152500	231570640	5090	5090	5090	5090	0
298	20231124	152400	231570640	5090	5090	5090	5090	0
299	20231124	152300	231570640	5090	5090	5090	5090	0
300	20231124	152200	231570640	5090	5090	5090	5090	0
301	20231124	152100	231570640	5090	5090	5090	5090	0
302	20231124	152000	231570640	5090	5090	5090	5090	0
303	20231124	151900	231570640	5090	5090	5090	5090	81
304	20231124	151800	231158350	5090	5090	5090	5090	0
305	20231124	151700	231158350	5090	5090	5090	5090	0
306	20231124	151600	231158350	5090	5090	5090	5090	1338
307	20231124	151500	224347930	5110	5110	5110	5110	0
308	20231124	151400	224347930	5110	5110	5110	5110	0
309	20231124	151300	224347930	5110	5110	5110	5110	0
310	20231124	151200	224347930	5110	5110	5110	5110	0
311	20231124	151100	224347930	5110	5110	5110	5110	0
312	20231124	151000	224347930	5110	5110	5110	5110	25
313	20231124	150900	224220180	5080	5080	5080	5080	0
314	20231124	150800	224220180	5080	5080	5080	5080	95
315	20231124	150700	223737580	5110	5110	5110	5110	0
316	20231124	150600	223737580	5110	5110	5110	5110	0
317	20231124	150500	223737580	5110	5110	5110	5110	0
318	20231124	150400	223737580	5110	5100	5110	5100	5
319	20231124	150300	223712070	5090	5090	5090	5090	0
320	20231124	150200	223712070	5090	5100	5100	5090	62
321	20231124	150100	223396480	5110	5110	5110	5110	0
322	20231124	150000	223396480	5110	5110	5110	5110	0
323	20231124	145900	223396480	5110	5110	5110	5110	0
324	20231124	145800	223396480	5110	5110	5110	5110	0
325	20231124	145700	223396480	5110	5110	5110	5110	0
326	20231124	145600	223396480	5110	5110	5110	5110	0
327	20231124	145500	223396480	5110	5100	5110	5100	13
328	20231124	145400	223330160	5100	5100	5100	5100	0
329	20231124	145300	223330160	5100	5100	5100	5100	54
330	20231124	145200	223054760	5100	5090	5100	5090	2031
331	20231124	145100	212702810	5090	5090	5090	5090	0
332	20231124	145000	212702810	5090	5090	5090	5090	0
333	20231124	144900	212702810	5090	5090	5090	5090	0
334	20231124	144800	212702810	5090	5090	5090	5090	0
335	20231124	144700	212702810	5090	5100	5100	5090	70
336	20231124	144600	212346490	5090	5090	5090	5090	0
337	20231124	144500	212346490	5090	5090	5090	5090	35
338	20231124	144400	212168340	5100	5100	5100	5100	0
339	20231124	144300	212168340	5100	5100	5100	5100	0
340	20231124	144200	212168340	5100	5100	5100	5100	3
341	20231124	144100	212153040	5110	5110	5110	5110	0
342	20231124	144000	212153040	5110	5110	5110	5110	0
343	20231124	143900	212153040	5110	5110	5110	5110	0
344	20231124	143800	212153040	5110	5110	5110	5110	0
345	20231124	143700	212153040	5110	5110	5110	5110	0
346	20231124	143600	212153040	5110	5110	5110	5110	0
347	20231124	143500	212153040	5110	5110	5110	5110	0
348	20231124	143400	212153040	5110	5110	5110	5110	0
349	20231124	143300	212153040	5110	5110	5110	5110	0
350	20231124	143200	212153040	5110	5110	5110	5110	2
351	20231124	143100	212142820	5090	5090	5090	5090	50
352	20231124	143000	211888320	5090	5090	5090	5090	0
353	20231124	142900	211888320	5090	5090	5090	5090	22
354	20231124	142800	211776340	5100	5100	5100	5100	0
355	20231124	142700	211776340	5100	5100	5100	5100	10
356	20231124	142600	211725340	5120	5120	5120	5120	0
357	20231124	142500	211725340	5120	5120	5120	5120	0
358	20231124	142400	211725340	5120	5120	5120	5120	39
359	20231124	142300	211525660	5120	5120	5120	5120	0
360	20231124	142200	211525660	5120	5120	5120	5120	0
361	20231124	142100	211525660	5120	5120	5120	5120	0
362	20231124	142000	211525660	5120	5120	5120	5120	0
363	20231124	141900	211525660	5120	5120	5120	5120	10
364	20231124	141800	211474460	5120	5120	5120	5120	0
365	20231124	141700	211474460	5120	5120	5120	5120	0
366	20231124	141600	211474460	5120	5120	5120	5120	0
367	20231124	141500	211474460	5120	5120	5120	5120	2
368	20231124	141400	211464220	5080	5080	5080	5080	0
369	20231124	141300	211464220	5080	5120	5120	5080	202
370	20231124	141200	210437980	5110	5110	5110	5110	0
371	20231124	141100	210437980	5110	5110	5110	5110	418
372	20231124	141000	208302000	5070	5070	5070	5070	21
373	20231124	140900	208195530	5110	5110	5110	5110	0
374	20231124	140800	208195530	5110	5110	5110	5110	0
375	20231124	140700	208195530	5110	5110	5110	5110	0
376	20231124	140600	208195530	5110	5110	5110	5110	0
377	20231124	140500	208195530	5110	5110	5110	5110	0
378	20231124	140400	208195530	5110	5110	5110	5110	0
379	20231124	140300	208195530	5110	5110	5110	5110	0
380	20231124	140200	208195530	5110	5110	5110	5110	0
381	20231124	140100	208195530	5110	5110	5110	5110	1
382	20231124	140000	208190420	5060	5060	5060	5060	0
383	20231124	135900	208190420	5060	5060	5060	5060	0
384	20231124	135800	208190420	5060	5060	5060	5060	0
385	20231124	135700	208190420	5060	5100	5100	5060	230
386	20231124	135600	207021930	5110	5110	5110	5110	100
387	20231124	135500	206510930	5120	5120	5120	5120	0
388	20231124	135400	206510930	5120	5120	5120	5120	4
389	20231124	135300	206490450	5060	5100	5100	5060	350
390	20231124	135200	204714870	5130	5130	5130	5130	0
391	20231124	135100	204714870	5130	5130	5130	5130	0
392	20231124	135000	204714870	5130	5130	5130	5130	0
393	20231124	134900	204714870	5130	5130	5130	5130	0
394	20231124	134800	204714870	5130	5130	5130	5130	0
395	20231124	134700	204714870	5130	5130	5130	5130	0
396	20231124	134600	204714870	5130	5130	5130	5130	0
397	20231124	134500	204714870	5130	5100	5130	5100	1222
398	20231124	134400	198482620	5100	5100	5100	5100	0
399	20231124	134300	198482620	5100	5100	5100	5100	224
400	20231124	134200	197340220	5130	5120	5130	5120	2
401	20231124	134100	197329970	5090	5090	5090	5090	11
402	20231124	134000	197273980	5130	5130	5130	5130	4
403	20231124	133900	197253460	5100	5100	5100	5100	10
404	20231124	133800	197202460	5130	5130	5130	5130	0
405	20231124	133700	197202460	5130	5130	5130	5130	0
406	20231124	133600	197202460	5130	5130	5130	5130	13
407	20231124	133500	197135770	5140	5140	5140	5140	0
408	20231124	133400	197135770	5140	5140	5140	5140	0
409	20231124	133300	197135770	5140	5140	5140	5140	0
410	20231124	133200	197135770	5140	5140	5140	5140	0
411	20231124	133100	197135770	5140	5140	5140	5140	0
412	20231124	133000	197135770	5140	5140	5140	5140	0
413	20231124	132900	197135770	5140	5140	5140	5140	0
414	20231124	132800	197135770	5140	5140	5140	5140	0
415	20231124	132700	197135770	5140	5140	5140	5140	0
416	20231124	132600	197135770	5140	5140	5140	5140	0
417	20231124	132500	197135770	5140	5140	5140	5140	0
418	20231124	132400	197135770	5140	5140	5140	5140	0
419	20231124	132300	197135770	5140	5140	5140	5140	79
420	20231124	132200	196729710	5140	5140	5140	5140	0
421	20231124	132100	196729710	5140	5130	5140	5130	104
422	20231124	132000	196196150	5140	5140	5140	5140	0
423	20231124	131900	196196150	5140	5140	5140	5140	0
424	20231124	131800	196196150	5140	5140	5140	5140	0
425	20231124	131700	196196150	5140	5140	5140	5140	0
426	20231124	131600	196196150	5140	5140	5140	5140	0
427	20231124	131500	196196150	5140	5140	5140	5140	0
428	20231124	131400	196196150	5140	5140	5140	5140	1113
429	20231124	131300	190475330	5140	5140	5140	5140	2
430	20231124	131200	190465050	5130	5120	5130	5120	643
431	20231124	131100	187167460	5130	5130	5130	5130	0
432	20231124	131000	187167460	5130	5130	5130	5130	0
433	20231124	130900	187167460	5130	5130	5130	5130	0
434	20231124	130800	187167460	5130	5130	5130	5130	0
435	20231124	130700	187167460	5130	5070	5130	5070	1304
436	20231124	130600	180503870	5110	5110	5110	5110	0
437	20231124	130500	180503870	5110	5110	5110	5110	2
438	20231124	130400	180493650	5050	5100	5100	5050	17523
439	20231124	130300	91825050	5110	5110	5110	5110	0
440	20231124	130200	91825050	5110	5110	5110	5110	0
441	20231124	130100	91825050	5110	5110	5110	5110	25
442	20231124	130000	91697300	5100	5100	5100	5100	0
443	20231124	125900	91697300	5100	5100	5100	5100	0
444	20231124	125800	91697300	5100	5100	5100	5100	0
445	20231124	125700	91697300	5100	5100	5100	5100	0
446	20231124	125600	91697300	5100	5100	5100	5100	0
447	20231124	125500	91697300	5100	5100	5100	5100	300
448	20231124	125400	90167300	5120	5120	5120	5120	0
449	20231124	125300	90167300	5120	5120	5120	5120	0
450	20231124	125200	90167300	5120	5120	5120	5120	0
451	20231124	125100	90167300	5120	5120	5120	5120	110
452	20231124	125000	89604100	5100	5100	5100	5100	0
453	20231124	124900	89604100	5100	5100	5100	5100	0
454	20231124	124800	89604100	5100	5100	5100	5100	1
455	20231124	124700	89599000	5100	5100	5100	5100	0
456	20231124	124600	89599000	5100	5100	5100	5100	0
457	20231124	124500	89599000	5100	5100	5100	5100	19
458	20231124	124400	89502100	5100	5100	5100	5100	0
459	20231124	124300	89502100	5100	5100	5100	5100	0
460	20231124	124200	89502100	5100	5100	5100	5100	0
461	20231124	124100	89502100	5100	5100	5100	5100	0
462	20231124	124000	89502100	5100	5100	5100	5100	0
463	20231124	123900	89502100	5100	5100	5100	5100	0
464	20231124	123800	89502100	5100	5100	5100	5100	0
465	20231124	123700	89502100	5100	5100	5100	5100	0
466	20231124	123600	89502100	5100	5100	5100	5100	500
467	20231124	123500	86952100	5100	5100	5100	5100	0
468	20231124	123400	86952100	5100	5100	5100	5100	0
469	20231124	123300	86952100	5100	5100	5100	5100	0
470	20231124	123200	86952100	5100	5100	5100	5100	0
471	20231124	123100	86952100	5100	5100	5100	5100	0
472	20231124	123000	86952100	5100	5110	5110	5100	910
473	20231124	122900	82309100	5120	5120	5120	5120	90
474	20231124	122800	81848300	5120	5120	5120	5120	0
475	20231124	122700	81848300	5120	5120	5120	5120	0
476	20231124	122600	81848300	5120	5120	5120	5120	3
477	20231124	122500	81832940	5130	5130	5130	5130	0
478	20231124	122400	81832940	5130	5130	5130	5130	0
479	20231124	122300	81832940	5130	5130	5130	5130	0
480	20231124	122200	81832940	5130	5130	5130	5130	0
481	20231124	122100	81832940	5130	5130	5130	5130	0
482	20231124	122000	81832940	5130	5130	5130	5130	0
483	20231124	121900	81832940	5130	5130	5130	5130	0
484	20231124	121800	81832940	5130	5130	5130	5130	0
485	20231124	121700	81832940	5130	5130	5130	5130	0
486	20231124	121600	81832940	5130	5130	5130	5130	0
487	20231124	121500	81832940	5130	5130	5130	5130	0
488	20231124	121400	81832940	5130	5130	5130	5130	0
489	20231124	121300	81832940	5130	5130	5130	5130	0
490	20231124	121200	81832940	5130	5130	5130	5130	0
491	20231124	121100	81832940	5130	5130	5130	5130	0
492	20231124	121000	81832940	5130	5130	5130	5130	0
493	20231124	120900	81832940	5130	5130	5130	5130	0
494	20231124	120800	81832940	5130	5130	5130	5130	0
495	20231124	120700	81832940	5130	5130	5130	5130	0
496	20231124	120600	81832940	5130	5130	5130	5130	0
497	20231124	120500	81832940	5130	5130	5130	5130	0
498	20231124	120400	81832940	5130	5130	5130	5130	0
499	20231124	120300	81832940	5130	5130	5130	5130	0
500	20231124	120200	81832940	5130	5130	5130	5130	0
501	20231124	120100	81832940	5130	5130	5130	5130	0
502	20231124	120000	81832940	5130	5130	5130	5130	0
503	20231124	115900	81832940	5130	5130	5130	5130	0
504	20231124	115800	81832940	5130	5130	5130	5130	0
505	20231124	115700	81832940	5130	5130	5130	5130	0
506	20231124	115600	81832940	5130	5130	5130	5130	0
507	20231124	115500	81832940	5130	5130	5130	5130	0
508	20231124	115400	81832940	5130	5130	5130	5130	0
509	20231124	115300	81832940	5130	5130	5130	5130	0
510	20231124	115200	81832940	5130	5130	5130	5130	0
511	20231124	115100	81832940	5130	5130	5130	5130	0
512	20231124	115000	81832940	5130	5130	5130	5130	0
513	20231124	114900	81832940	5130	5130	5130	5130	0
514	20231124	114800	81832940	5130	5130	5130	5130	0
515	20231124	114700	81832940	5130	5130	5130	5130	0
516	20231124	114600	81832940	5130	5130	5130	5130	0
517	20231124	114500	81832940	5130	5130	5130	5130	2
518	20231124	114400	81822680	5120	5120	5120	5120	0
519	20231124	114300	81822680	5120	5120	5120	5120	0
520	20231124	114200	81822680	5120	5120	5120	5120	0
521	20231124	114100	81822680	5120	5120	5120	5120	0
522	20231124	114000	81822680	5120	5120	5120	5120	0
523	20231124	113900	81822680	5120	5120	5120	5120	0
524	20231124	113800	81822680	5120	5120	5120	5120	0
525	20231124	113700	81822680	5120	5120	5120	5120	0
526	20231124	113600	81822680	5120	5120	5120	5120	0
527	20231124	113500	81822680	5120	5120	5120	5120	390
528	20231124	113400	79825880	5130	5130	5130	5130	0
529	20231124	113300	79825880	5130	5130	5130	5130	0
530	20231124	113200	79825880	5130	5130	5130	5130	0
531	20231124	113100	79825880	5130	5130	5130	5130	0
532	20231124	113000	79825880	5130	5130	5130	5130	0
533	20231124	112900	79825880	5130	5130	5130	5130	0
534	20231124	112800	79825880	5130	5130	5130	5130	0
535	20231124	112700	79825880	5130	5130	5130	5130	0
536	20231124	112600	79825880	5130	5130	5130	5130	0
537	20231124	112500	79825880	5130	5130	5130	5130	0
538	20231124	112400	79825880	5130	5130	5130	5130	0
539	20231124	112300	79825880	5130	5130	5130	5130	0
540	20231124	112200	79825880	5130	5130	5130	5130	0
541	20231124	112100	79825880	5130	5130	5130	5130	0
542	20231124	112000	79825880	5130	5130	5130	5130	0
543	20231124	111900	79825880	5130	5130	5130	5130	0
544	20231124	111800	79825880	5130	5130	5130	5130	0
545	20231124	111700	79825880	5130	5130	5130	5130	0
546	20231124	111600	79825880	5130	5130	5130	5130	0
547	20231124	111500	79825880	5130	5130	5130	5130	0
548	20231124	111400	79825880	5130	5130	5130	5130	0
549	20231124	111300	79825880	5130	5130	5130	5130	0
550	20231124	111200	79825880	5130	5130	5130	5130	0
551	20231124	111100	79825880	5130	5130	5130	5130	1
552	20231124	111000	79820750	5100	5100	5100	5100	200
553	20231124	110900	78800750	5100	5100	5100	5100	0
554	20231124	110800	78800750	5100	5100	5100	5100	0
555	20231124	110700	78800750	5100	5100	5100	5100	0
556	20231124	110600	78800750	5100	5100	5100	5100	0
557	20231124	110500	78800750	5100	5100	5100	5100	0
558	20231124	110400	78800750	5100	5100	5100	5100	1000
559	20231124	110300	73700750	5130	5130	5130	5130	0
560	20231124	110200	73700750	5130	5130	5130	5130	0
561	20231124	110100	73700750	5130	5130	5130	5130	0
562	20231124	110000	73700750	5130	5130	5130	5130	0
563	20231124	105900	73700750	5130	5130	5130	5130	0
564	20231124	105800	73700750	5130	5130	5130	5130	0
565	20231124	105700	73700750	5130	5130	5130	5130	0
566	20231124	105600	73700750	5130	5130	5130	5130	0
567	20231124	105500	73700750	5130	5130	5130	5130	0
568	20231124	105400	73700750	5130	5130	5130	5130	0
569	20231124	105300	73700750	5130	5130	5130	5130	0
570	20231124	105200	73700750	5130	5130	5130	5130	0
571	20231124	105100	73700750	5130	5130	5130	5130	0
572	20231124	105000	73700750	5130	5130	5130	5130	1
573	20231124	104900	73695620	5130	5130	5130	5130	0
574	20231124	104800	73695620	5130	5130	5130	5130	0
575	20231124	104700	73695620	5130	5130	5130	5130	0
576	20231124	104600	73695620	5130	5100	5130	5100	622
577	20231124	104500	70523360	5140	5130	5140	5100	5001
578	20231124	104400	45005880	5140	5140	5140	5140	0
579	20231124	104300	45005880	5140	5140	5140	5140	0
580	20231124	104200	45005880	5140	5140	5140	5140	0
581	20231124	104100	45005880	5140	5140	5140	5140	0
582	20231124	104000	45005880	5140	5140	5140	5140	1
583	20231124	103900	45000740	5150	5150	5150	5150	23
584	20231124	103800	44882290	5140	5140	5140	5140	469
585	20231124	103700	42471630	5140	5140	5140	5140	0
586	20231124	103600	42471630	5140	5130	5140	5130	40
587	20231124	103500	42266410	5130	5130	5130	5130	1193
588	20231124	103400	36146320	5130	5130	5130	5130	0
589	20231124	103300	36146320	5130	5130	5130	5130	2
590	20231124	103200	36136060	5120	5110	5120	5110	2625
591	20231124	103100	22702060	5110	5110	5110	5110	0
592	20231124	103000	22702060	5110	5110	5110	5110	10
593	20231124	102900	22650960	5100	5100	5100	5100	0
594	20231124	102800	22650960	5100	5100	5100	5100	0
595	20231124	102700	22650960	5100	5100	5100	5100	0
596	20231124	102600	22650960	5100	5100	5100	5100	0
597	20231124	102500	22650960	5100	5100	5100	5100	0
598	20231124	102400	22650960	5100	5100	5100	5100	45
599	20231124	102300	22421460	5100	5100	5100	5100	0
600	20231124	102200	22421460	5100	5100	5100	5100	0
601	20231124	102100	22421460	5100	5100	5100	5100	0
602	20231124	102000	22421460	5100	5100	5100	5100	0
603	20231124	101900	22421460	5100	5100	5100	5100	0
604	20231124	101800	22421460	5100	5100	5100	5100	0
605	20231124	101700	22421460	5100	5100	5100	5100	0
606	20231124	101600	22421460	5100	5100	5100	5100	0
607	20231124	101500	22421460	5100	5100	5100	5100	0
608	20231124	101400	22421460	5100	5100	5100	5100	0
609	20231124	101300	22421460	5100	5100	5100	5100	0
610	20231124	101200	22421460	5100	5100	5100	5100	0
611	20231124	101100	22421460	5100	5100	5100	5100	0
612	20231124	101000	22421460	5100	5100	5100	5100	0
613	20231124	100900	22421460	5100	5100	5100	5100	0
614	20231124	100800	22421460	5100	5100	5100	5100	7
615	20231124	100700	22385760	5100	5100	5100	5100	0
616	20231124	100600	22385760	5100	5100	5100	5100	72
617	20231124	100500	22018560	5100	5100	5100	5100	0
618	20231124	100400	22018560	5100	5100	5100	5100	0
619	20231124	100300	22018560	5100	5100	5100	5100	578
620	20231124	100200	19070760	5100	5100	5100	5100	1
621	20231124	100100	19065660	5100	5100	5100	5100	0
622	20231124	100000	19065660	5100	5100	5100	5100	0
623	20231124	095900	19065660	5100	5100	5100	5100	0
624	20231124	095800	19065660	5100	5100	5100	5100	0
625	20231124	095700	19065660	5100	5100	5100	5100	0
626	20231124	095600	19065660	5100	5100	5100	5100	0
627	20231124	095500	19065660	5100	5100	5100	5100	0
628	20231124	095400	19065660	5100	5100	5100	5100	0
629	20231124	095300	19065660	5100	5100	5100	5100	0
630	20231124	095200	19065660	5100	5100	5100	5100	2
631	20231124	095100	19055460	5100	5100	5100	5100	10
632	20231124	095000	19004460	5100	5100	5100	5100	1
633	20231124	094900	18999360	5090	5090	5090	5090	0
634	20231124	094800	18999360	5090	5090	5090	5090	0
635	20231124	094700	18999360	5090	5090	5090	5090	9
636	20231124	094600	18953550	5100	5100	5100	5100	0
637	20231124	094500	18953550	5100	5100	5100	5100	0
638	20231124	094400	18953550	5100	5100	5100	5100	0
639	20231124	094300	18953550	5100	5100	5100	5100	0
640	20231124	094200	18953550	5100	5100	5100	5100	0
641	20231124	094100	18953550	5100	5100	5100	5100	0
642	20231124	094000	18953550	5100	5100	5100	5100	0
643	20231124	093900	18953550	5100	5100	5100	5100	0
644	20231124	093800	18953550	5100	5100	5100	5100	0
645	20231124	093700	18953550	5100	5100	5100	5100	0
646	20231124	093600	18953550	5100	5100	5100	5100	0
647	20231124	093500	18953550	5100	5100	5100	5100	30
648	20231124	093400	18800550	5100	5100	5100	5100	3
649	20231124	093300	18785250	5100	5100	5100	5100	1
650	20231124	093200	18780150	5100	5100	5100	5100	0
651	20231124	093100	18780150	5100	5100	5100	5100	0
652	20231124	093000	18780150	5100	5100	5100	5100	1
653	20231124	092900	18775050	5100	5100	5100	5100	1
654	20231124	092800	18769950	5090	5090	5090	5090	0
655	20231124	092700	18769950	5090	5090	5090	5090	0
656	20231124	092600	18769950	5090	5090	5090	5090	9
657	20231124	092500	18724140	5100	5100	5100	5100	0
658	20231124	092400	18724140	5100	5100	5100	5100	1
659	20231124	092300	18719040	5090	5090	5090	5090	0
660	20231124	092200	18719040	5090	5100	5100	5090	1471
661	20231124	092100	11226940	5110	5110	5110	5110	0
662	20231124	092000	11226940	5110	5110	5110	5110	0
663	20231124	091900	11226940	5110	5110	5110	5110	0
664	20231124	091800	11226940	5110	5110	5110	5110	58
665	20231124	091700	10930560	5120	5120	5120	5120	0
666	20231124	091600	10930560	5120	5120	5120	5120	0
667	20231124	091500	10930560	5120	5120	5120	5120	500
668	20231124	091400	8370560	5120	5120	5120	5120	524
669	20231124	091300	5687680	5120	5090	5120	5090	2
670	20231124	091200	5677470	5120	5120	5120	5120	100
671	20231124	091100	5165470	5130	5130	5130	5130	0
672	20231124	091000	5165470	5130	5130	5130	5130	0
673	20231124	090900	5165470	5130	5130	5130	5130	0
674	20231124	090800	5165470	5130	5130	5130	5130	0
675	20231124	090700	5165470	5130	5130	5130	5130	1
676	20231124	090600	5160340	5150	5150	5150	5150	0
677	20231124	090500	5160340	5150	5150	5150	5150	0
678	20231124	090400	5160340	5150	5150	5150	5150	0
679	20231124	090300	5160340	5150	5150	5150	5150	0
680	20231124	090200	5160340	5150	5150	5150	5150	0
681	20231124	090100	5160340	5150	5080	5150	5080	1001
682	20231124	090000	20360	5090	5090	5090	5090	4