KissMeData/277070/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	205400	57590095	5040	5040	5040	5040	104
3	20231124	205300	57590095	5040	5040	5040	5040	0
4	20231124	205200	57590095	5040	5040	5040	5040	0
5	20231124	205100	57590095	5040	5040	5040	5040	0
6	20231124	205000	57590095	5040	5040	5040	5040	0
7	20231124	204900	57590095	5040	5040	5040	5040	0
8	20231124	204800	57590095	5040	5040	5040	5040	0
9	20231124	204700	57590095	5040	5040	5040	5040	0
10	20231124	204600	57590095	5040	5040	5040	5040	0
11	20231124	204500	57590095	5040	5040	5040	5040	0
12	20231124	204400	57590095	5040	5040	5040	5040	0
13	20231124	204300	57590095	5040	5040	5040	5040	0
14	20231124	204200	57590095	5040	5040	5040	5040	0
15	20231124	204100	57590095	5040	5040	5040	5040	0
16	20231124	204000	57590095	5040	5040	5040	5040	0
17	20231124	203900	57590095	5040	5040	5040	5040	0
18	20231124	203800	57590095	5040	5040	5040	5040	0
19	20231124	203700	57590095	5040	5040	5040	5040	0
20	20231124	203600	57590095	5040	5040	5040	5040	0
21	20231124	203500	57590095	5040	5040	5040	5040	0
22	20231124	203400	57590095	5040	5040	5040	5040	0
23	20231124	203300	57590095	5040	5040	5040	5040	0
24	20231124	203200	57590095	5040	5040	5040	5040	0
25	20231124	203100	57590095	5040	5040	5040	5040	0
26	20231124	203000	57590095	5040	5040	5040	5040	0
27	20231124	202900	57590095	5040	5040	5040	5040	0
28	20231124	202800	57590095	5040	5040	5040	5040	0
29	20231124	202700	57590095	5040	5040	5040	5040	0
30	20231124	202600	57590095	5040	5040	5040	5040	0
31	20231124	202500	57590095	5040	5040	5040	5040	0
32	20231124	202400	57590095	5040	5040	5040	5040	104
33	20231124	202300	57590095	5040	5040	5040	5040	0
34	20231124	202200	57590095	5040	5040	5040	5040	0
35	20231124	202100	57590095	5040	5040	5040	5040	0
36	20231124	202000	57590095	5040	5040	5040	5040	0
37	20231124	201900	57590095	5040	5040	5040	5040	0
38	20231124	201800	57590095	5040	5040	5040	5040	0
39	20231124	201700	57590095	5040	5040	5040	5040	0
40	20231124	201600	57590095	5040	5040	5040	5040	0
41	20231124	201500	57590095	5040	5040	5040	5040	0
42	20231124	201400	57590095	5040	5040	5040	5040	0
43	20231124	201300	57590095	5040	5040	5040	5040	0
44	20231124	201200	57590095	5040	5040	5040	5040	0
45	20231124	201100	57590095	5040	5040	5040	5040	0
46	20231124	201000	57590095	5040	5040	5040	5040	0
47	20231124	200900	57590095	5040	5040	5040	5040	0
48	20231124	200800	57590095	5040	5040	5040	5040	0
49	20231124	200700	57590095	5040	5040	5040	5040	0
50	20231124	200600	57590095	5040	5040	5040	5040	0
51	20231124	200500	57590095	5040	5040	5040	5040	0
52	20231124	200400	57590095	5040	5040	5040	5040	0
53	20231124	200300	57590095	5040	5040	5040	5040	0
54	20231124	200200	57590095	5040	5040	5040	5040	0
55	20231124	200100	57590095	5040	5040	5040	5040	0
56	20231124	200000	57590095	5040	5040	5040	5040	0
57	20231124	195900	57590095	5040	5040	5040	5040	0
58	20231124	195800	57590095	5040	5040	5040	5040	0
59	20231124	195700	57590095	5040	5040	5040	5040	0
60	20231124	195600	57590095	5040	5040	5040	5040	0
61	20231124	195500	57590095	5040	5040	5040	5040	0
62	20231124	195400	57590095	5040	5040	5040	5040	104
63	20231124	195300	57590095	5040	5040	5040	5040	0
64	20231124	195200	57590095	5040	5040	5040	5040	0
65	20231124	195100	57590095	5040	5040	5040	5040	0
66	20231124	195000	57590095	5040	5040	5040	5040	0
67	20231124	194900	57590095	5040	5040	5040	5040	0
68	20231124	194800	57590095	5040	5040	5040	5040	0
69	20231124	194700	57590095	5040	5040	5040	5040	0
70	20231124	194600	57590095	5040	5040	5040	5040	0
71	20231124	194500	57590095	5040	5040	5040	5040	0
72	20231124	194400	57590095	5040	5040	5040	5040	0
73	20231124	194300	57590095	5040	5040	5040	5040	0
74	20231124	194200	57590095	5040	5040	5040	5040	0
75	20231124	194100	57590095	5040	5040	5040	5040	0
76	20231124	194000	57590095	5040	5040	5040	5040	0
77	20231124	193900	57590095	5040	5040	5040	5040	0
78	20231124	193800	57590095	5040	5040	5040	5040	0
79	20231124	193700	57590095	5040	5040	5040	5040	0
80	20231124	193600	57590095	5040	5040	5040	5040	0
81	20231124	193500	57590095	5040	5040	5040	5040	0
82	20231124	193400	57590095	5040	5040	5040	5040	0
83	20231124	193300	57590095	5040	5040	5040	5040	0
84	20231124	193200	57590095	5040	5040	5040	5040	0
85	20231124	193100	57590095	5040	5040	5040	5040	0
86	20231124	193000	57590095	5040	5040	5040	5040	0
87	20231124	192900	57590095	5040	5040	5040	5040	0
88	20231124	192800	57590095	5040	5040	5040	5040	0
89	20231124	192700	57590095	5040	5040	5040	5040	0
90	20231124	192600	57590095	5040	5040	5040	5040	0
91	20231124	192500	57590095	5040	5040	5040	5040	0
92	20231124	192400	57590095	5040	5040	5040	5040	104
93	20231124	192300	57590095	5040	5040	5040	5040	0
94	20231124	192200	57590095	5040	5040	5040	5040	0
95	20231124	192100	57590095	5040	5040	5040	5040	0
96	20231124	192000	57590095	5040	5040	5040	5040	0
97	20231124	191900	57590095	5040	5040	5040	5040	0
98	20231124	191800	57590095	5040	5040	5040	5040	0
99	20231124	191700	57590095	5040	5040	5040	5040	0
100	20231124	191600	57590095	5040	5040	5040	5040	0
101	20231124	191500	57590095	5040	5040	5040	5040	0
102	20231124	191400	57590095	5040	5040	5040	5040	0
103	20231124	191300	57590095	5040	5040	5040	5040	0
104	20231124	191200	57590095	5040	5040	5040	5040	0
105	20231124	191100	57590095	5040	5040	5040	5040	0
106	20231124	191000	57590095	5040	5040	5040	5040	0
107	20231124	190900	57590095	5040	5040	5040	5040	0
108	20231124	190800	57590095	5040	5040	5040	5040	0
109	20231124	190700	57590095	5040	5040	5040	5040	0
110	20231124	190600	57590095	5040	5040	5040	5040	0
111	20231124	190500	57590095	5040	5040	5040	5040	0
112	20231124	190400	57590095	5040	5040	5040	5040	0
113	20231124	190300	57590095	5040	5040	5040	5040	0
114	20231124	190200	57590095	5040	5040	5040	5040	0
115	20231124	190100	57590095	5040	5040	5040	5040	0
116	20231124	190000	57590095	5040	5040	5040	5040	0
117	20231124	185900	57590095	5040	5040	5040	5040	0
118	20231124	185800	57590095	5040	5040	5040	5040	0
119	20231124	185700	57590095	5040	5040	5040	5040	0
120	20231124	185600	57590095	5040	5040	5040	5040	0
121	20231124	185500	57590095	5040	5040	5040	5040	0
122	20231124	185400	57590095	5040	5040	5040	5040	104
123	20231124	185300	57590095	5040	5040	5040	5040	0
124	20231124	185200	57590095	5040	5040	5040	5040	0
125	20231124	185100	57590095	5040	5040	5040	5040	0
126	20231124	185000	57590095	5040	5040	5040	5040	0
127	20231124	184900	57590095	5040	5040	5040	5040	0
128	20231124	184800	57590095	5040	5040	5040	5040	0
129	20231124	184700	57590095	5040	5040	5040	5040	0
130	20231124	184600	57590095	5040	5040	5040	5040	0
131	20231124	184500	57590095	5040	5040	5040	5040	0
132	20231124	184400	57590095	5040	5040	5040	5040	0
133	20231124	184300	57590095	5040	5040	5040	5040	0
134	20231124	184200	57590095	5040	5040	5040	5040	0
135	20231124	184100	57590095	5040	5040	5040	5040	0
136	20231124	184000	57590095	5040	5040	5040	5040	0
137	20231124	183900	57590095	5040	5040	5040	5040	0
138	20231124	183800	57590095	5040	5040	5040	5040	0
139	20231124	183700	57590095	5040	5040	5040	5040	0
140	20231124	183600	57590095	5040	5040	5040	5040	0
141	20231124	183500	57590095	5040	5040	5040	5040	0
142	20231124	183400	57590095	5040	5040	5040	5040	0
143	20231124	183300	57590095	5040	5040	5040	5040	0
144	20231124	183200	57590095	5040	5040	5040	5040	0
145	20231124	183100	57590095	5040	5040	5040	5040	0
146	20231124	183000	57590095	5040	5040	5040	5040	0
147	20231124	182900	57590095	5040	5040	5040	5040	0
148	20231124	182800	57590095	5040	5040	5040	5040	0
149	20231124	182700	57590095	5040	5040	5040	5040	0
150	20231124	182600	57590095	5040	5040	5040	5040	0
151	20231124	182500	57590095	5040	5040	5040	5040	0
152	20231124	182400	57590095	5040	5040	5040	5040	104
153	20231124	182300	57590095	5040	5040	5040	5040	0
154	20231124	182200	57590095	5040	5040	5040	5040	0
155	20231124	182100	57590095	5040	5040	5040	5040	0
156	20231124	182000	57590095	5040	5040	5040	5040	0
157	20231124	181900	57590095	5040	5040	5040	5040	0
158	20231124	181800	57590095	5040	5040	5040	5040	0
159	20231124	181700	57590095	5040	5040	5040	5040	0
160	20231124	181600	57590095	5040	5040	5040	5040	0
161	20231124	181500	57590095	5040	5040	5040	5040	0
162	20231124	181400	57590095	5040	5040	5040	5040	0
163	20231124	181300	57590095	5040	5040	5040	5040	0
164	20231124	181200	57590095	5040	5040	5040	5040	0
165	20231124	181100	57590095	5040	5040	5040	5040	0
166	20231124	181000	57590095	5040	5040	5040	5040	0
167	20231124	180900	57590095	5040	5040	5040	5040	0
168	20231124	180800	57590095	5040	5040	5040	5040	0
169	20231124	180700	57590095	5040	5040	5040	5040	0
170	20231124	180600	57590095	5040	5040	5040	5040	0
171	20231124	180500	57590095	5040	5040	5040	5040	0
172	20231124	180400	57590095	5040	5040	5040	5040	0
173	20231124	180300	57590095	5040	5040	5040	5040	0
174	20231124	180200	57590095	5040	5040	5040	5040	0
175	20231124	180100	57590095	5040	5040	5040	5040	0
176	20231124	180000	57590095	5040	5040	5040	5040	0
177	20231124	175900	57590095	5040	5040	5040	5040	0
178	20231124	175800	57590095	5040	5040	5040	5040	0
179	20231124	175700	57590095	5040	5040	5040	5040	0
180	20231124	175600	57590095	5040	5040	5040	5040	0
181	20231124	175500	57590095	5040	5040	5040	5040	0
182	20231124	175400	57590095	5040	5040	5040	5040	104
183	20231124	175300	57590095	5040	5040	5040	5040	0
184	20231124	175200	57590095	5040	5040	5040	5040	0
185	20231124	175100	57590095	5040	5040	5040	5040	0
186	20231124	175000	57590095	5040	5040	5040	5040	0
187	20231124	174900	57590095	5040	5040	5040	5040	0
188	20231124	174800	57590095	5040	5040	5040	5040	0
189	20231124	174700	57590095	5040	5040	5040	5040	0
190	20231124	174600	57590095	5040	5040	5040	5040	0
191	20231124	174500	57590095	5040	5040	5040	5040	0
192	20231124	174400	57590095	5040	5040	5040	5040	0
193	20231124	174300	57590095	5040	5040	5040	5040	0
194	20231124	174200	57590095	5040	5040	5040	5040	0
195	20231124	174100	57590095	5040	5040	5040	5040	0
196	20231124	174000	57590095	5040	5040	5040	5040	0
197	20231124	173900	57590095	5040	5040	5040	5040	0
198	20231124	173800	57590095	5040	5040	5040	5040	0
199	20231124	173700	57590095	5040	5040	5040	5040	0
200	20231124	173600	57590095	5040	5040	5040	5040	0
201	20231124	173500	57590095	5040	5040	5040	5040	0
202	20231124	173400	57590095	5040	5040	5040	5040	0
203	20231124	173300	57590095	5040	5040	5040	5040	0
204	20231124	173200	57590095	5040	5040	5040	5040	0
205	20231124	173100	57590095	5040	5040	5040	5040	0
206	20231124	173000	57590095	5040	5040	5040	5040	0
207	20231124	172900	57590095	5040	5040	5040	5040	0
208	20231124	172800	57590095	5040	5040	5040	5040	0
209	20231124	172700	57590095	5040	5040	5040	5040	0
210	20231124	172600	57590095	5040	5040	5040	5040	0
211	20231124	172500	57590095	5040	5040	5040	5040	0
212	20231124	172400	57590095	5040	5040	5040	5040	104
213	20231124	172300	57590095	5040	5040	5040	5040	0
214	20231124	172200	57590095	5040	5040	5040	5040	0
215	20231124	172100	57590095	5040	5040	5040	5040	0
216	20231124	172000	57590095	5040	5040	5040	5040	0
217	20231124	171900	57590095	5040	5040	5040	5040	0
218	20231124	171800	57590095	5040	5040	5040	5040	0
219	20231124	171700	57590095	5040	5040	5040	5040	0
220	20231124	171600	57590095	5040	5040	5040	5040	0
221	20231124	171500	57590095	5040	5040	5040	5040	0
222	20231124	171400	57590095	5040	5040	5040	5040	0
223	20231124	171300	57590095	5040	5040	5040	5040	0
224	20231124	171200	57590095	5040	5040	5040	5040	0
225	20231124	171100	57590095	5040	5040	5040	5040	0
226	20231124	171000	57590095	5040	5040	5040	5040	0
227	20231124	170900	57590095	5040	5040	5040	5040	0
228	20231124	170800	57590095	5040	5040	5040	5040	0
229	20231124	170700	57590095	5040	5040	5040	5040	0
230	20231124	170600	57590095	5040	5040	5040	5040	0
231	20231124	170500	57590095	5040	5040	5040	5040	0
232	20231124	170400	57590095	5040	5040	5040	5040	0
233	20231124	170300	57590095	5040	5040	5040	5040	0
234	20231124	170200	57590095	5040	5040	5040	5040	0
235	20231124	170100	57590095	5040	5040	5040	5040	0
236	20231124	170000	57590095	5040	5040	5040	5040	0
237	20231124	165900	57590095	5040	5040	5040	5040	0
238	20231124	165800	57590095	5040	5040	5040	5040	0
239	20231124	165700	57590095	5040	5040	5040	5040	0
240	20231124	165600	57590095	5040	5040	5040	5040	0
241	20231124	165500	57590095	5040	5040	5040	5040	0
242	20231124	165400	57590095	5040	5040	5040	5040	104
243	20231124	165300	57590095	5040	5040	5040	5040	0
244	20231124	165200	57590095	5040	5040	5040	5040	0
245	20231124	165100	57590095	5040	5040	5040	5040	0
246	20231124	165000	57590095	5040	5040	5040	5040	0
247	20231124	164900	57590095	5040	5040	5040	5040	0
248	20231124	164800	57590095	5040	5040	5040	5040	0
249	20231124	164700	57590095	5040	5040	5040	5040	0
250	20231124	164600	57590095	5040	5040	5040	5040	0
251	20231124	164500	57590095	5040	5040	5040	5040	0
252	20231124	164400	57590095	5040	5040	5040	5040	0
253	20231124	164300	57590095	5040	5040	5040	5040	0
254	20231124	164200	57590095	5040	5040	5040	5040	0
255	20231124	164100	57590095	5040	5040	5040	5040	0
256	20231124	164000	57590095	5040	5040	5040	5040	0
257	20231124	163900	57590095	5040	5040	5040	5040	0
258	20231124	163800	57590095	5040	5040	5040	5040	0
259	20231124	163700	57590095	5040	5040	5040	5040	0
260	20231124	163600	57590095	5040	5040	5040	5040	0
261	20231124	163500	57590095	5040	5040	5040	5040	0
262	20231124	163400	57590095	5040	5040	5040	5040	0
263	20231124	163300	57590095	5040	5040	5040	5040	0
264	20231124	163200	57590095	5040	5040	5040	5040	0
265	20231124	163100	57590095	5040	5040	5040	5040	0
266	20231124	163000	57590095	5040	5040	5040	5040	0
267	20231124	162900	57590095	5040	5040	5040	5040	0
268	20231124	162800	57590095	5040	5040	5040	5040	0
269	20231124	162700	57590095	5040	5040	5040	5040	0
270	20231124	162600	57590095	5040	5040	5040	5040	0
271	20231124	162500	57590095	5040	5040	5040	5040	0
272	20231124	162400	57590095	5040	5040	5040	5040	104
273	20231124	162300	57590095	5040	5040	5040	5040	0
274	20231124	162200	57590095	5040	5040	5040	5040	0
275	20231124	162100	57590095	5040	5040	5040	5040	0
276	20231124	162000	57590095	5040	5040	5040	5040	0
277	20231124	161900	57590095	5040	5040	5040	5040	0
278	20231124	161800	57590095	5040	5040	5040	5040	0
279	20231124	161700	57590095	5040	5040	5040	5040	0
280	20231124	161600	57590095	5040	5040	5040	5040	0
281	20231124	161500	57590095	5040	5040	5040	5040	0
282	20231124	161400	57590095	5040	5040	5040	5040	0
283	20231124	161300	57590095	5040	5040	5040	5040	0
284	20231124	161200	57590095	5040	5040	5040	5040	0
285	20231124	161100	57590095	5040	5040	5040	5040	0
286	20231124	161000	57590095	5040	5040	5040	5040	0
287	20231124	160900	57590095	5040	5040	5040	5040	0
288	20231124	160800	57590095	5040	5040	5040	5040	0
289	20231124	160700	57590095	5040	5040	5040	5040	0
290	20231124	160600	57590095	5040	5040	5040	5040	0
291	20231124	160500	57590095	5040	5040	5040	5040	0
292	20231124	160400	57590095	5040	5040	5040	5040	0
293	20231124	160300	57590095	5040	5040	5040	5040	0
294	20231124	160200	57590095	5040	5040	5040	5040	0
295	20231124	160100	57590095	5040	5040	5040	5040	0
296	20231124	160000	57590095	5040	5040	5040	5040	0
297	20231124	155900	57590095	5040	5040	5040	5040	0
298	20231124	155800	57590095	5040	5040	5040	5040	0
299	20231124	155700	57590095	5040	5040	5040	5040	0
300	20231124	155600	57590095	5040	5040	5040	5040	0
301	20231124	155500	57590095	5040	5040	5040	5040	0
302	20231124	155400	57590095	5040	5040	5040	5040	104
303	20231124	155300	57590095	5040	5040	5040	5040	0
304	20231124	155200	57590095	5040	5040	5040	5040	0
305	20231124	155100	57590095	5040	5040	5040	5040	0
306	20231124	155000	57590095	5040	5040	5040	5040	0
307	20231124	154900	57590095	5040	5040	5040	5040	0
308	20231124	154800	57590095	5040	5040	5040	5040	0
309	20231124	154700	57590095	5040	5040	5040	5040	0
310	20231124	154600	57590095	5040	5040	5040	5040	0
311	20231124	154500	57590095	5040	5040	5040	5040	0
312	20231124	154400	57590095	5040	5040	5040	5040	0
313	20231124	154300	57590095	5040	5040	5040	5040	0
314	20231124	154200	57590095	5040	5040	5040	5040	0
315	20231124	154100	57590095	5040	5040	5040	5040	0
316	20231124	154000	57590095	5040	5040	5040	5040	0
317	20231124	153900	57590095	5040	5040	5040	5040	0
318	20231124	153800	57590095	5040	5040	5040	5040	0
319	20231124	153700	57590095	5040	5040	5040	5040	0
320	20231124	153600	57590095	5040	5040	5040	5040	0
321	20231124	153500	57590095	5040	5040	5040	5040	0
322	20231124	153400	57590095	5040	5040	5040	5040	0
323	20231124	153300	57590095	5040	5040	5040	5040	0
324	20231124	153200	57590095	5040	5040	5040	5040	0
325	20231124	153100	57590095	5040	5040	5040	5040	0
326	20231124	153000	57590095	5040	5040	5040	5040	104
327	20231124	152900	57065935	5040	5040	5040	5040	0
328	20231124	152800	57065935	5040	5040	5040	5040	0
329	20231124	152700	57065935	5040	5040	5040	5040	0
330	20231124	152600	57065935	5040	5040	5040	5040	0
331	20231124	152500	57065935	5040	5040	5040	5040	0
332	20231124	152400	57065935	5040	5040	5040	5040	0
333	20231124	152300	57065935	5040	5040	5040	5040	0
334	20231124	152200	57065935	5040	5040	5040	5040	0
335	20231124	152100	57065935	5040	5040	5040	5040	0
336	20231124	152000	57065935	5040	5040	5040	5040	0
337	20231124	151900	57065935	5040	5020	5040	5020	50
338	20231124	151800	56814235	5000	5000	5020	5000	119
339	20231124	151700	56218075	5000	5000	5000	5000	0
340	20231124	151600	56218075	5000	5000	5000	5000	0
341	20231124	151500	56218075	5000	5000	5000	5000	6
342	20231124	151400	56188075	5000	5000	5000	5000	0
343	20231124	151300	56188075	5000	5000	5000	5000	0
344	20231124	151200	56188075	5000	5000	5000	5000	8
345	20231124	151100	56148075	5000	5000	5000	5000	29
346	20231124	151000	56003075	5010	5010	5010	5010	0
347	20231124	150900	56003075	5010	5010	5010	5000	3
348	20231124	150800	55988055	5000	5000	5000	5000	0
349	20231124	150700	55988055	5000	5000	5000	5000	0
350	20231124	150600	55988055	5000	5000	5000	5000	0
351	20231124	150500	55988055	5000	5010	5010	5000	504
352	20231124	150400	53463625	5010	5010	5010	5010	0
353	20231124	150300	53463625	5010	5010	5010	5010	0
354	20231124	150200	53463625	5010	5010	5010	5010	0
355	20231124	150100	53463625	5010	5010	5010	5010	0
356	20231124	150000	53463625	5010	5010	5010	5010	0
357	20231124	145900	53463625	5010	5010	5010	5010	0
358	20231124	145800	53463625	5010	5010	5010	5010	0
359	20231124	145700	53463625	5010	5010	5010	5010	0
360	20231124	145600	53463625	5010	5010	5010	5010	0
361	20231124	145500	53463625	5010	5010	5010	5010	0
362	20231124	145400	53463625	5010	5010	5010	5010	0
363	20231124	145300	53463625	5010	5010	5010	5010	0
364	20231124	145200	53463625	5010	5010	5010	5010	0
365	20231124	145100	53463625	5010	5010	5010	5010	0
366	20231124	145000	53463625	5010	5010	5010	5010	0
367	20231124	144900	53463625	5010	5010	5010	5010	0
368	20231124	144800	53463625	5010	5010	5010	5010	0
369	20231124	144700	53463625	5010	5010	5010	5010	0
370	20231124	144600	53463625	5010	5010	5010	5010	0
371	20231124	144500	53463625	5010	5010	5010	5010	0
372	20231124	144400	53463625	5010	5010	5010	5010	0
373	20231124	144300	53463625	5010	5010	5010	5010	0
374	20231124	144200	53463625	5010	5010	5010	5010	0
375	20231124	144100	53463625	5010	5010	5010	5010	1
376	20231124	144000	53458615	5010	5010	5010	5010	0
377	20231124	143900	53458615	5010	5010	5010	5010	0
378	20231124	143800	53458615	5010	5010	5010	5010	0
379	20231124	143700	53458615	5010	5010	5010	5010	3
380	20231124	143600	53443585	5010	5010	5010	5010	0
381	20231124	143500	53443585	5010	5010	5010	5010	0
382	20231124	143400	53443585	5010	5010	5010	5010	0
383	20231124	143300	53443585	5010	5010	5010	5010	22
384	20231124	143200	53333365	5020	5020	5020	5020	0
385	20231124	143100	53333365	5020	5020	5020	5020	1
386	20231124	143000	53328345	5010	5010	5010	5010	0
387	20231124	142900	53328345	5010	5010	5010	5010	0
388	20231124	142800	53328345	5010	5010	5010	5010	0
389	20231124	142700	53328345	5010	5010	5010	5010	0
390	20231124	142600	53328345	5010	5010	5010	5010	0
391	20231124	142500	53328345	5010	5010	5010	5010	0
392	20231124	142400	53328345	5010	5010	5010	5010	0
393	20231124	142300	53328345	5010	5010	5010	5010	0
394	20231124	142200	53328345	5010	5010	5010	5010	0
395	20231124	142100	53328345	5010	5010	5010	5010	0
396	20231124	142000	53328345	5010	5010	5010	5010	0
397	20231124	141900	53328345	5010	5010	5010	5010	0
398	20231124	141800	53328345	5010	5010	5010	5010	0
399	20231124	141700	53328345	5010	5010	5010	5010	0
400	20231124	141600	53328345	5010	5010	5010	5010	0
401	20231124	141500	53328345	5010	5010	5010	5010	0
402	20231124	141400	53328345	5010	5010	5010	5010	0
403	20231124	141300	53328345	5010	5010	5010	5010	0
404	20231124	141200	53328345	5010	5010	5010	5010	0
405	20231124	141100	53328345	5010	5010	5010	5010	0
406	20231124	141000	53328345	5010	5010	5010	5010	0
407	20231124	140900	53328345	5010	5010	5010	5010	0
408	20231124	140800	53328345	5010	5010	5010	5010	0
409	20231124	140700	53328345	5010	5010	5010	5010	0
410	20231124	140600	53328345	5010	5010	5010	5010	0
411	20231124	140500	53328345	5010	5010	5010	5010	0
412	20231124	140400	53328345	5010	5010	5010	5010	6
413	20231124	140300	53298285	5010	5010	5010	5010	0
414	20231124	140200	53298285	5010	5010	5010	5010	0
415	20231124	140100	53298285	5010	5010	5010	5010	0
416	20231124	140000	53298285	5010	5010	5010	5010	0
417	20231124	135900	53298285	5010	5010	5010	5010	0
418	20231124	135800	53298285	5010	5010	5010	5010	0
419	20231124	135700	53298285	5010	5010	5010	5010	0
420	20231124	135600	53298285	5010	5010	5010	5010	0
421	20231124	135500	53298285	5010	5010	5010	5010	0
422	20231124	135400	53298285	5010	5010	5010	5010	20
423	20231124	135300	53198085	5010	5010	5010	5010	79
424	20231124	135200	52802295	5010	5010	5010	5010	21
425	20231124	135100	52697085	5000	5000	5000	5000	0
426	20231124	135000	52697085	5000	5000	5000	5000	0
427	20231124	134900	52697085	5000	5000	5000	5000	0
428	20231124	134800	52697085	5000	5000	5000	5000	0
429	20231124	134700	52697085	5000	5000	5000	5000	0
430	20231124	134600	52697085	5000	5000	5000	5000	0
431	20231124	134500	52697085	5000	5000	5000	5000	0
432	20231124	134400	52697085	5000	5000	5000	5000	0
433	20231124	134300	52697085	5000	5000	5000	5000	0
434	20231124	134200	52697085	5000	5000	5000	5000	0
435	20231124	134100	52697085	5000	5000	5000	5000	0
436	20231124	134000	52697085	5000	5000	5000	5000	0
437	20231124	133900	52697085	5000	5000	5000	5000	0
438	20231124	133800	52697085	5000	5000	5000	5000	0
439	20231124	133700	52697085	5000	5000	5000	5000	0
440	20231124	133600	52697085	5000	5000	5000	5000	1
441	20231124	133500	52692085	5020	5020	5020	5020	0
442	20231124	133400	52692085	5020	5020	5020	5020	0
443	20231124	133300	52692085	5020	5020	5020	5020	0
444	20231124	133200	52692085	5020	5020	5020	5020	0
445	20231124	133100	52692085	5020	5020	5020	5020	0
446	20231124	133000	52692085	5020	5020	5020	5020	0
447	20231124	132900	52692085	5020	5020	5020	5020	0
448	20231124	132800	52692085	5020	5020	5020	5020	0
449	20231124	132700	52692085	5020	5020	5020	5020	0
450	20231124	132600	52692085	5020	5000	5020	5000	77
451	20231124	132500	52307055	5000	5000	5000	4995	1116
452	20231124	132400	46727115	5000	5000	5000	5000	2
453	20231124	132300	46717115	5000	5000	5000	5000	300
454	20231124	132200	45217115	5000	5000	5000	5000	679
455	20231124	132100	41822115	5020	5020	5020	5020	0
456	20231124	132000	41822115	5020	5020	5020	5020	0
457	20231124	131900	41822115	5020	5020	5020	5020	0
458	20231124	131800	41822115	5020	5020	5020	5020	0
459	20231124	131700	41822115	5020	5020	5020	5020	0
460	20231124	131600	41822115	5020	5020	5020	5020	0
461	20231124	131500	41822115	5020	5020	5020	5020	0
462	20231124	131400	41822115	5020	5020	5020	5020	0
463	20231124	131300	41822115	5020	5020	5020	5020	0
464	20231124	131200	41822115	5020	5020	5020	5020	0
465	20231124	131100	41822115	5020	5020	5020	5020	0
466	20231124	131000	41822115	5020	5020	5020	5020	0
467	20231124	130900	41822115	5020	5020	5020	5020	0
468	20231124	130800	41822115	5020	5020	5020	5020	0
469	20231124	130700	41822115	5020	5020	5020	5020	0
470	20231124	130600	41822115	5020	5020	5020	5020	0
471	20231124	130500	41822115	5020	5010	5020	5010	2
472	20231124	130400	41812085	5010	5010	5010	5010	0
473	20231124	130300	41812085	5010	5010	5010	5010	0
474	20231124	130200	41812085	5010	5010	5010	5010	0
475	20231124	130100	41812085	5010	5010	5010	5010	0
476	20231124	130000	41812085	5010	5010	5010	5010	0
477	20231124	125900	41812085	5010	5010	5010	5010	0
478	20231124	125800	41812085	5010	5010	5010	5010	188
479	20231124	125700	40870205	5010	5010	5010	5010	0
480	20231124	125600	40870205	5010	5010	5010	5010	0
481	20231124	125500	40870205	5010	5010	5010	5010	0
482	20231124	125400	40870205	5010	5010	5010	5010	0
483	20231124	125300	40870205	5010	5010	5010	5010	0
484	20231124	125200	40870205	5010	5010	5010	5010	0
485	20231124	125100	40870205	5010	5010	5010	5010	0
486	20231124	125000	40870205	5010	5010	5010	5010	0
487	20231124	124900	40870205	5010	5010	5010	5010	20
488	20231124	124800	40770005	5020	5020	5020	5020	0
489	20231124	124700	40770005	5020	5010	5020	5010	21
490	20231124	124600	40664595	5000	5000	5000	5000	0
491	20231124	124500	40664595	5000	5000	5000	5000	0
492	20231124	124400	40664595	5000	5000	5000	5000	0
493	20231124	124300	40664595	5000	5000	5000	5000	0
494	20231124	124200	40664595	5000	5000	5000	5000	0
495	20231124	124100	40664595	5000	5000	5000	5000	0
496	20231124	124000	40664595	5000	5000	5000	5000	0
497	20231124	123900	40664595	5000	5000	5000	5000	569
498	20231124	123800	37819595	5000	5000	5000	5000	0
499	20231124	123700	37819595	5000	5000	5000	5000	0
500	20231124	123600	37819595	5000	5000	5000	5000	233
501	20231124	123500	36654595	5010	5010	5010	5010	0
502	20231124	123400	36654595	5010	5010	5010	5010	0
503	20231124	123300	36654595	5010	5010	5010	5010	0
504	20231124	123200	36654595	5010	5010	5010	5010	0
505	20231124	123100	36654595	5010	5010	5010	5010	0
506	20231124	123000	36654595	5010	5010	5010	5010	0
507	20231124	122900	36654595	5010	5010	5010	5010	0
508	20231124	122800	36654595	5010	5010	5010	5010	0
509	20231124	122700	36654595	5010	5010	5010	5010	0
510	20231124	122600	36654595	5010	5010	5010	5010	0
511	20231124	122500	36654595	5010	5010	5010	5010	33
512	20231124	122400	36489265	5010	5010	5010	5010	0
513	20231124	122300	36489265	5010	5010	5010	5010	0
514	20231124	122200	36489265	5010	5010	5010	5010	339
515	20231124	122100	34790875	5020	5020	5020	5020	0
516	20231124	122000	34790875	5020	5020	5020	5020	0
517	20231124	121900	34790875	5020	5020	5020	5020	0
518	20231124	121800	34790875	5020	5020	5020	5020	0
519	20231124	121700	34790875	5020	5020	5020	5020	0
520	20231124	121600	34790875	5020	5020	5020	5020	0
521	20231124	121500	34790875	5020	5020	5020	5020	0
522	20231124	121400	34790875	5020	5020	5020	5020	0
523	20231124	121300	34790875	5020	5020	5020	5020	0
524	20231124	121200	34790875	5020	5020	5020	5020	0
525	20231124	121100	34790875	5020	5020	5020	5020	0
526	20231124	121000	34790875	5020	5020	5020	5020	1
527	20231124	120900	34785855	5010	5010	5010	5010	0
528	20231124	120800	34785855	5010	5010	5010	5010	0
529	20231124	120700	34785855	5010	5010	5010	5010	0
530	20231124	120600	34785855	5010	5010	5010	5010	0
531	20231124	120500	34785855	5010	5010	5010	5010	0
532	20231124	120400	34785855	5010	5010	5010	5010	0
533	20231124	120300	34785855	5010	5010	5010	5010	0
534	20231124	120200	34785855	5010	5010	5010	5010	0
535	20231124	120100	34785855	5010	5010	5010	5010	1
536	20231124	120000	34780845	5010	5010	5010	5010	0
537	20231124	115900	34780845	5010	5010	5010	5010	0
538	20231124	115800	34780845	5010	5010	5010	5010	0
539	20231124	115700	34780845	5010	5010	5010	5010	0
540	20231124	115600	34780845	5010	5010	5010	5010	0
541	20231124	115500	34780845	5010	5010	5010	5010	0
542	20231124	115400	34780845	5010	5010	5010	5010	0
543	20231124	115300	34780845	5010	5010	5010	5010	0
544	20231124	115200	34780845	5010	5010	5010	5010	0
545	20231124	115100	34780845	5010	5010	5010	5010	0
546	20231124	115000	34780845	5010	5010	5010	5010	0
547	20231124	114900	34780845	5010	5010	5010	5010	0
548	20231124	114800	34780845	5010	5010	5010	5010	0
549	20231124	114700	34780845	5010	5010	5010	5010	0
550	20231124	114600	34780845	5010	5010	5010	5010	0
551	20231124	114500	34780845	5010	5010	5010	5010	0
552	20231124	114400	34780845	5010	5010	5010	5010	0
553	20231124	114300	34780845	5010	5010	5010	5010	0
554	20231124	114200	34780845	5010	5010	5010	5010	103
555	20231124	114100	34264815	5000	5000	5000	5000	0
556	20231124	114000	34264815	5000	5000	5000	5000	0
557	20231124	113900	34264815	5000	5000	5000	5000	0
558	20231124	113800	34264815	5000	5000	5000	5000	0
559	20231124	113700	34264815	5000	5000	5000	5000	0
560	20231124	113600	34264815	5000	5000	5000	5000	0
561	20231124	113500	34264815	5000	5000	5000	5000	0
562	20231124	113400	34264815	5000	5000	5000	5000	72
563	20231124	113300	33904815	5010	5010	5010	5010	0
564	20231124	113200	33904815	5010	5010	5010	5010	0
565	20231124	113100	33904815	5010	5010	5010	5010	0
566	20231124	113000	33904815	5010	5010	5010	5010	0
567	20231124	112900	33904815	5010	5010	5010	5010	0
568	20231124	112800	33904815	5010	5010	5010	5010	0
569	20231124	112700	33904815	5010	5010	5010	5010	0
570	20231124	112600	33904815	5010	5010	5010	5010	0
571	20231124	112500	33904815	5010	5010	5010	5010	0
572	20231124	112400	33904815	5010	5010	5010	5010	0
573	20231124	112300	33904815	5010	5010	5010	5010	1
574	20231124	112200	33899805	5050	5050	5050	5050	0
575	20231124	112100	33899805	5050	5010	5050	5010	35
576	20231124	112000	33723805	5020	5020	5020	5020	1
577	20231124	111900	33718785	5050	4995	5050	4995	162
578	20231124	111800	32905545	4995	5010	5010	4995	56
579	20231124	111700	32625000	5020	5020	5020	5020	0
580	20231124	111600	32625000	5020	5030	5030	5020	2
581	20231124	111500	32614950	5050	5020	5080	5020	214
582	20231124	111400	31530880	5050	5020	5050	5020	400
583	20231124	111300	29511000	5050	5020	5050	5020	101
584	20231124	111200	29001000	5040	5020	5040	5010	5
585	20231124	111100	28975900	5070	5000	5070	5000	28
586	20231124	111000	28834390	5040	5040	5040	5040	7
587	20231124	110900	28799110	5040	5020	5040	5020	200
588	20231124	110800	27791230	5000	5020	5020	5000	3
589	20231124	110700	27776200	5020	5040	5060	5020	9
590	20231124	110600	27730960	5020	5040	5040	5020	102
591	20231124	110500	27216920	5040	5040	5040	5040	0
592	20231124	110400	27216920	5040	5040	5040	5040	0
593	20231124	110300	27216920	5040	5040	5040	5040	0
594	20231124	110200	27216920	5040	5040	5040	5040	0
595	20231124	110100	27216920	5040	5040	5040	5040	10
596	20231124	110000	27166520	5040	5040	5040	5040	0
597	20231124	105900	27166520	5040	5040	5040	5040	3
598	20231124	105800	27151400	5040	5040	5040	5040	4
599	20231124	105700	27131240	5070	5070	5070	5070	0
600	20231124	105600	27131240	5070	5070	5070	5070	1
601	20231124	105500	27126170	5040	5040	5040	5040	3
602	20231124	105400	27111050	5060	5040	5060	5040	392
603	20231124	105300	25127550	5050	5050	5050	5050	4
604	20231124	105200	25107350	5050	5020	5050	5020	1221
605	20231124	105100	18941640	5050	5020	5050	5020	500
606	20231124	105000	16416670	5050	5050	5050	5050	0
607	20231124	104900	16416670	5050	5050	5050	5050	0
608	20231124	104800	16416670	5050	5050	5050	5050	0
609	20231124	104700	16416670	5050	5050	5050	5050	0
610	20231124	104600	16416670	5050	5050	5050	5050	0
611	20231124	104500	16416670	5050	5050	5050	5050	0
612	20231124	104400	16416670	5050	5050	5050	5050	0
613	20231124	104300	16416670	5050	5020	5050	5000	23
614	20231124	104200	16301580	5050	5050	5050	5050	0
615	20231124	104100	16301580	5050	5050	5050	5050	0
616	20231124	104000	16301580	5050	5050	5050	5050	0
617	20231124	103900	16301580	5050	5050	5050	5050	0
618	20231124	103800	16301580	5050	5050	5050	5050	0
619	20231124	103700	16301580	5050	5050	5050	5050	0
620	20231124	103600	16301580	5050	5050	5050	5050	0
621	20231124	103500	16301580	5050	5050	5050	5050	0
622	20231124	103400	16301580	5050	5050	5050	5050	0
623	20231124	103300	16301580	5050	5050	5050	5050	0
624	20231124	103200	16301580	5050	5050	5050	5050	0
625	20231124	103100	16301580	5050	5050	5050	5050	0
626	20231124	103000	16301580	5050	5050	5050	5050	0
627	20231124	102900	16301580	5050	5050	5050	5050	0
628	20231124	102800	16301580	5050	5050	5050	5050	0
629	20231124	102700	16301580	5050	5050	5050	5050	0
630	20231124	102600	16301580	5050	5050	5050	5050	0
631	20231124	102500	16301580	5050	5040	5050	5040	14
632	20231124	102400	16231010	5040	5040	5040	5040	0
633	20231124	102300	16231010	5040	5040	5040	5040	1
634	20231124	102200	16225970	5020	5020	5020	5020	0
635	20231124	102100	16225970	5020	5020	5020	5020	0
636	20231124	102000	16225970	5020	5020	5020	5020	1
637	20231124	101900	16220950	5020	5020	5020	5020	0
638	20231124	101800	16220950	5020	5020	5020	5020	0
639	20231124	101700	16220950	5020	5020	5020	5020	20
640	20231124	101600	16120550	5010	5010	5010	5010	0
641	20231124	101500	16120550	5010	5010	5010	5010	1
642	20231124	101400	16115540	4995	4995	4995	4995	0
643	20231124	101300	16115540	4995	4995	4995	4995	0
644	20231124	101200	16115540	4995	4995	4995	4995	0
645	20231124	101100	16115540	4995	4995	4995	4995	0
646	20231124	101000	16115540	4995	4995	4995	4995	0
647	20231124	100900	16115540	4995	4995	4995	4995	0
648	20231124	100800	16115540	4995	4995	4995	4995	6
649	20231124	100700	16085570	4995	4995	4995	4995	0
650	20231124	100600	16085570	4995	5000	5000	4995	30
651	20231124	100500	15935610	4995	4995	4995	4995	0
652	20231124	100400	15935610	4995	4995	4995	4995	0
653	20231124	100300	15935610	4995	4995	4995	4995	0
654	20231124	100200	15935610	4995	4995	4995	4995	0
655	20231124	100100	15935610	4995	4995	4995	4995	0
656	20231124	100000	15935610	4995	4995	4995	4995	4
657	20231124	095900	15915630	4990	4990	4990	4990	0
658	20231124	095800	15915630	4990	4990	4990	4990	0
659	20231124	095700	15915630	4990	4990	4990	4990	0
660	20231124	095600	15915630	4990	4990	4990	4990	0
661	20231124	095500	15915630	4990	4995	4995	4990	28
662	20231124	095400	15775780	4995	4995	4995	4995	4
663	20231124	095300	15755800	4995	4995	4995	4995	0
664	20231124	095200	15755800	4995	4995	4995	4995	0
665	20231124	095100	15755800	4995	4995	4995	4995	12
666	20231124	095000	15695860	5050	5000	5050	5000	9
667	20231124	094900	15650530	5000	4990	5000	4990	2
668	20231124	094800	15640540	4990	4990	4990	4990	24
669	20231124	094700	15520780	4990	4990	4990	4990	0
670	20231124	094600	15520780	4990	4990	4990	4990	0
671	20231124	094500	15520780	4990	4990	4990	4990	0
672	20231124	094400	15520780	4990	4990	4990	4990	13
673	20231124	094300	15455910	5000	5000	5000	5000	121
674	20231124	094200	14850910	4990	4990	4990	4990	6
675	20231124	094100	14820970	5000	5000	5000	5000	0
676	20231124	094000	14820970	5000	5000	5000	5000	0
677	20231124	093900	14820970	5000	5000	5000	5000	0
678	20231124	093800	14820970	5000	5000	5000	5000	0
679	20231124	093700	14820970	5000	5000	5040	5000	3
680	20231124	093600	14805930	4990	5010	5010	4990	234
681	20231124	093500	13633865	5040	5010	5040	5010	2000
682	20231124	093400	3553895	5040	5040	5040	5040	0
683	20231124	093300	3553895	5040	5040	5040	5040	0
684	20231124	093200	3553895	5040	5010	5040	5010	2
685	20231124	093100	3543845	5010	5010	5010	5010	0
686	20231124	093000	3543845	5010	5010	5010	5010	1
687	20231124	092900	3538835	4990	4995	4995	4990	53
688	20231124	092800	3274315	5000	5000	5000	5000	43
689	20231124	092700	3059315	5000	5000	5000	5000	0
690	20231124	092600	3059315	5000	5000	5000	5000	0
691	20231124	092500	3059315	5000	5000	5000	5000	107
692	20231124	092400	2524315	5000	5000	5000	5000	0
693	20231124	092300	2524315	5000	5000	5000	5000	0
694	20231124	092200	2524315	5000	5000	5000	5000	2
695	20231124	092100	2514315	5000	5000	5000	5000	328
696	20231124	092000	874315	5000	5000	5000	5000	0
697	20231124	091900	874315	5000	5000	5000	5000	0
698	20231124	091800	874315	5000	5000	5000	5000	0
699	20231124	091700	874315	5000	5000	5000	5000	0
700	20231124	091600	874315	5000	5000	5000	5000	1
701	20231124	091500	869315	5040	5040	5040	5040	0
702	20231124	091400	869315	5040	5040	5040	5040	0
703	20231124	091300	869315	5040	5040	5040	5040	0
704	20231124	091200	869315	5040	5040	5040	5040	0
705	20231124	091100	869315	5040	5040	5040	5040	0
706	20231124	091000	869315	5040	4995	5040	4995	7
707	20231124	090900	834130	4995	4995	4995	4995	0
708	20231124	090800	834130	4995	4995	4995	4995	20
709	20231124	090700	734230	4990	4990	4990	4990	0
710	20231124	090600	734230	4990	4995	4995	4990	87
711	20231124	090500	299775	4995	4995	4995	4995	0
712	20231124	090400	299775	4995	4995	4995	4995	0
713	20231124	090300	299775	4995	4995	4995	4995	34
714	20231124	090200	129945	5040	5040	5040	4995	14
715	20231124	090100	59880	4990	4990	4990	4990	0
716	20231124	090000	59880	4990	4990	4990	4990	12