KissMeData/279600/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	205500	22667000	12040	12040	12040	12040	66
3	20231124	205400	22667000	12040	12040	12040	12040	0
4	20231124	205300	22667000	12040	12040	12040	12040	0
5	20231124	205200	22667000	12040	12040	12040	12040	0
6	20231124	205100	22667000	12040	12040	12040	12040	0
7	20231124	205000	22667000	12040	12040	12040	12040	0
8	20231124	204900	22667000	12040	12040	12040	12040	0
9	20231124	204800	22667000	12040	12040	12040	12040	0
10	20231124	204700	22667000	12040	12040	12040	12040	0
11	20231124	204600	22667000	12040	12040	12040	12040	0
12	20231124	204500	22667000	12040	12040	12040	12040	0
13	20231124	204400	22667000	12040	12040	12040	12040	0
14	20231124	204300	22667000	12040	12040	12040	12040	0
15	20231124	204200	22667000	12040	12040	12040	12040	0
16	20231124	204100	22667000	12040	12040	12040	12040	0
17	20231124	204000	22667000	12040	12040	12040	12040	0
18	20231124	203900	22667000	12040	12040	12040	12040	0
19	20231124	203800	22667000	12040	12040	12040	12040	0
20	20231124	203700	22667000	12040	12040	12040	12040	0
21	20231124	203600	22667000	12040	12040	12040	12040	0
22	20231124	203500	22667000	12040	12040	12040	12040	0
23	20231124	203400	22667000	12040	12040	12040	12040	0
24	20231124	203300	22667000	12040	12040	12040	12040	0
25	20231124	203200	22667000	12040	12040	12040	12040	0
26	20231124	203100	22667000	12040	12040	12040	12040	0
27	20231124	203000	22667000	12040	12040	12040	12040	0
28	20231124	202900	22667000	12040	12040	12040	12040	0
29	20231124	202800	22667000	12040	12040	12040	12040	0
30	20231124	202700	22667000	12040	12040	12040	12040	0
31	20231124	202600	22667000	12040	12040	12040	12040	0
32	20231124	202500	22667000	12040	12040	12040	12040	66
33	20231124	202400	22667000	12040	12040	12040	12040	0
34	20231124	202300	22667000	12040	12040	12040	12040	0
35	20231124	202200	22667000	12040	12040	12040	12040	0
36	20231124	202100	22667000	12040	12040	12040	12040	0
37	20231124	202000	22667000	12040	12040	12040	12040	0
38	20231124	201900	22667000	12040	12040	12040	12040	0
39	20231124	201800	22667000	12040	12040	12040	12040	0
40	20231124	201700	22667000	12040	12040	12040	12040	0
41	20231124	201600	22667000	12040	12040	12040	12040	0
42	20231124	201500	22667000	12040	12040	12040	12040	0
43	20231124	201400	22667000	12040	12040	12040	12040	0
44	20231124	201300	22667000	12040	12040	12040	12040	0
45	20231124	201200	22667000	12040	12040	12040	12040	0
46	20231124	201100	22667000	12040	12040	12040	12040	0
47	20231124	201000	22667000	12040	12040	12040	12040	0
48	20231124	200900	22667000	12040	12040	12040	12040	0
49	20231124	200800	22667000	12040	12040	12040	12040	0
50	20231124	200700	22667000	12040	12040	12040	12040	0
51	20231124	200600	22667000	12040	12040	12040	12040	0
52	20231124	200500	22667000	12040	12040	12040	12040	0
53	20231124	200400	22667000	12040	12040	12040	12040	0
54	20231124	200300	22667000	12040	12040	12040	12040	0
55	20231124	200200	22667000	12040	12040	12040	12040	0
56	20231124	200100	22667000	12040	12040	12040	12040	0
57	20231124	200000	22667000	12040	12040	12040	12040	0
58	20231124	195900	22667000	12040	12040	12040	12040	0
59	20231124	195800	22667000	12040	12040	12040	12040	0
60	20231124	195700	22667000	12040	12040	12040	12040	0
61	20231124	195600	22667000	12040	12040	12040	12040	0
62	20231124	195500	22667000	12040	12040	12040	12040	66
63	20231124	195400	22667000	12040	12040	12040	12040	0
64	20231124	195300	22667000	12040	12040	12040	12040	0
65	20231124	195200	22667000	12040	12040	12040	12040	0
66	20231124	195100	22667000	12040	12040	12040	12040	0
67	20231124	195000	22667000	12040	12040	12040	12040	0
68	20231124	194900	22667000	12040	12040	12040	12040	0
69	20231124	194800	22667000	12040	12040	12040	12040	0
70	20231124	194700	22667000	12040	12040	12040	12040	0
71	20231124	194600	22667000	12040	12040	12040	12040	0
72	20231124	194500	22667000	12040	12040	12040	12040	0
73	20231124	194400	22667000	12040	12040	12040	12040	0
74	20231124	194300	22667000	12040	12040	12040	12040	0
75	20231124	194200	22667000	12040	12040	12040	12040	0
76	20231124	194100	22667000	12040	12040	12040	12040	0
77	20231124	194000	22667000	12040	12040	12040	12040	0
78	20231124	193900	22667000	12040	12040	12040	12040	0
79	20231124	193800	22667000	12040	12040	12040	12040	0
80	20231124	193700	22667000	12040	12040	12040	12040	0
81	20231124	193600	22667000	12040	12040	12040	12040	0
82	20231124	193500	22667000	12040	12040	12040	12040	0
83	20231124	193400	22667000	12040	12040	12040	12040	0
84	20231124	193300	22667000	12040	12040	12040	12040	0
85	20231124	193200	22667000	12040	12040	12040	12040	0
86	20231124	193100	22667000	12040	12040	12040	12040	0
87	20231124	193000	22667000	12040	12040	12040	12040	0
88	20231124	192900	22667000	12040	12040	12040	12040	0
89	20231124	192800	22667000	12040	12040	12040	12040	0
90	20231124	192700	22667000	12040	12040	12040	12040	0
91	20231124	192600	22667000	12040	12040	12040	12040	0
92	20231124	192500	22667000	12040	12040	12040	12040	66
93	20231124	192400	22667000	12040	12040	12040	12040	0
94	20231124	192300	22667000	12040	12040	12040	12040	0
95	20231124	192200	22667000	12040	12040	12040	12040	0
96	20231124	192100	22667000	12040	12040	12040	12040	0
97	20231124	192000	22667000	12040	12040	12040	12040	0
98	20231124	191900	22667000	12040	12040	12040	12040	0
99	20231124	191800	22667000	12040	12040	12040	12040	0
100	20231124	191700	22667000	12040	12040	12040	12040	0
101	20231124	191600	22667000	12040	12040	12040	12040	0
102	20231124	191500	22667000	12040	12040	12040	12040	0
103	20231124	191400	22667000	12040	12040	12040	12040	0
104	20231124	191300	22667000	12040	12040	12040	12040	0
105	20231124	191200	22667000	12040	12040	12040	12040	0
106	20231124	191100	22667000	12040	12040	12040	12040	0
107	20231124	191000	22667000	12040	12040	12040	12040	0
108	20231124	190900	22667000	12040	12040	12040	12040	0
109	20231124	190800	22667000	12040	12040	12040	12040	0
110	20231124	190700	22667000	12040	12040	12040	12040	0
111	20231124	190600	22667000	12040	12040	12040	12040	0
112	20231124	190500	22667000	12040	12040	12040	12040	0
113	20231124	190400	22667000	12040	12040	12040	12040	0
114	20231124	190300	22667000	12040	12040	12040	12040	0
115	20231124	190200	22667000	12040	12040	12040	12040	0
116	20231124	190100	22667000	12040	12040	12040	12040	0
117	20231124	190000	22667000	12040	12040	12040	12040	0
118	20231124	185900	22667000	12040	12040	12040	12040	0
119	20231124	185800	22667000	12040	12040	12040	12040	0
120	20231124	185700	22667000	12040	12040	12040	12040	0
121	20231124	185600	22667000	12040	12040	12040	12040	0
122	20231124	185500	22667000	12040	12040	12040	12040	66
123	20231124	185400	22667000	12040	12040	12040	12040	0
124	20231124	185300	22667000	12040	12040	12040	12040	0
125	20231124	185200	22667000	12040	12040	12040	12040	0
126	20231124	185100	22667000	12040	12040	12040	12040	0
127	20231124	185000	22667000	12040	12040	12040	12040	0
128	20231124	184900	22667000	12040	12040	12040	12040	0
129	20231124	184800	22667000	12040	12040	12040	12040	0
130	20231124	184700	22667000	12040	12040	12040	12040	0
131	20231124	184600	22667000	12040	12040	12040	12040	0
132	20231124	184500	22667000	12040	12040	12040	12040	0
133	20231124	184400	22667000	12040	12040	12040	12040	0
134	20231124	184300	22667000	12040	12040	12040	12040	0
135	20231124	184200	22667000	12040	12040	12040	12040	0
136	20231124	184100	22667000	12040	12040	12040	12040	0
137	20231124	184000	22667000	12040	12040	12040	12040	0
138	20231124	183900	22667000	12040	12040	12040	12040	0
139	20231124	183800	22667000	12040	12040	12040	12040	0
140	20231124	183700	22667000	12040	12040	12040	12040	0
141	20231124	183600	22667000	12040	12040	12040	12040	0
142	20231124	183500	22667000	12040	12040	12040	12040	0
143	20231124	183400	22667000	12040	12040	12040	12040	0
144	20231124	183300	22667000	12040	12040	12040	12040	0
145	20231124	183200	22667000	12040	12040	12040	12040	0
146	20231124	183100	22667000	12040	12040	12040	12040	0
147	20231124	183000	22667000	12040	12040	12040	12040	0
148	20231124	182900	22667000	12040	12040	12040	12040	0
149	20231124	182800	22667000	12040	12040	12040	12040	0
150	20231124	182700	22667000	12040	12040	12040	12040	0
151	20231124	182600	22667000	12040	12040	12040	12040	0
152	20231124	182500	22667000	12040	12040	12040	12040	66
153	20231124	182400	22667000	12040	12040	12040	12040	0
154	20231124	182300	22667000	12040	12040	12040	12040	0
155	20231124	182200	22667000	12040	12040	12040	12040	0
156	20231124	182100	22667000	12040	12040	12040	12040	0
157	20231124	182000	22667000	12040	12040	12040	12040	0
158	20231124	181900	22667000	12040	12040	12040	12040	0
159	20231124	181800	22667000	12040	12040	12040	12040	0
160	20231124	181700	22667000	12040	12040	12040	12040	0
161	20231124	181600	22667000	12040	12040	12040	12040	0
162	20231124	181500	22667000	12040	12040	12040	12040	0
163	20231124	181400	22667000	12040	12040	12040	12040	0
164	20231124	181300	22667000	12040	12040	12040	12040	0
165	20231124	181200	22667000	12040	12040	12040	12040	0
166	20231124	181100	22667000	12040	12040	12040	12040	0
167	20231124	181000	22667000	12040	12040	12040	12040	0
168	20231124	180900	22667000	12040	12040	12040	12040	0
169	20231124	180800	22667000	12040	12040	12040	12040	0
170	20231124	180700	22667000	12040	12040	12040	12040	0
171	20231124	180600	22667000	12040	12040	12040	12040	0
172	20231124	180500	22667000	12040	12040	12040	12040	0
173	20231124	180400	22667000	12040	12040	12040	12040	0
174	20231124	180300	22667000	12040	12040	12040	12040	0
175	20231124	180200	22667000	12040	12040	12040	12040	0
176	20231124	180100	22667000	12040	12040	12040	12040	0
177	20231124	180000	22667000	12040	12040	12040	12040	0
178	20231124	175900	22667000	12040	12040	12040	12040	0
179	20231124	175800	22667000	12040	12040	12040	12040	0
180	20231124	175700	22667000	12040	12040	12040	12040	0
181	20231124	175600	22667000	12040	12040	12040	12040	0
182	20231124	175500	22667000	12040	12040	12040	12040	66
183	20231124	175400	22667000	12040	12040	12040	12040	0
184	20231124	175300	22667000	12040	12040	12040	12040	0
185	20231124	175200	22667000	12040	12040	12040	12040	0
186	20231124	175100	22667000	12040	12040	12040	12040	0
187	20231124	175000	22667000	12040	12040	12040	12040	0
188	20231124	174900	22667000	12040	12040	12040	12040	0
189	20231124	174800	22667000	12040	12040	12040	12040	0
190	20231124	174700	22667000	12040	12040	12040	12040	0
191	20231124	174600	22667000	12040	12040	12040	12040	0
192	20231124	174500	22667000	12040	12040	12040	12040	0
193	20231124	174400	22667000	12040	12040	12040	12040	0
194	20231124	174300	22667000	12040	12040	12040	12040	0
195	20231124	174200	22667000	12040	12040	12040	12040	0
196	20231124	174100	22667000	12040	12040	12040	12040	0
197	20231124	174000	22667000	12040	12040	12040	12040	0
198	20231124	173900	22667000	12040	12040	12040	12040	0
199	20231124	173800	22667000	12040	12040	12040	12040	0
200	20231124	173700	22667000	12040	12040	12040	12040	0
201	20231124	173600	22667000	12040	12040	12040	12040	0
202	20231124	173500	22667000	12040	12040	12040	12040	0
203	20231124	173400	22667000	12040	12040	12040	12040	0
204	20231124	173300	22667000	12040	12040	12040	12040	0
205	20231124	173200	22667000	12040	12040	12040	12040	0
206	20231124	173100	22667000	12040	12040	12040	12040	0
207	20231124	173000	22667000	12040	12040	12040	12040	0
208	20231124	172900	22667000	12040	12040	12040	12040	0
209	20231124	172800	22667000	12040	12040	12040	12040	0
210	20231124	172700	22667000	12040	12040	12040	12040	0
211	20231124	172600	22667000	12040	12040	12040	12040	0
212	20231124	172500	22667000	12040	12040	12040	12040	66
213	20231124	172400	22667000	12040	12040	12040	12040	0
214	20231124	172300	22667000	12040	12040	12040	12040	0
215	20231124	172200	22667000	12040	12040	12040	12040	0
216	20231124	172100	22667000	12040	12040	12040	12040	0
217	20231124	172000	22667000	12040	12040	12040	12040	0
218	20231124	171900	22667000	12040	12040	12040	12040	0
219	20231124	171800	22667000	12040	12040	12040	12040	0
220	20231124	171700	22667000	12040	12040	12040	12040	0
221	20231124	171600	22667000	12040	12040	12040	12040	0
222	20231124	171500	22667000	12040	12040	12040	12040	0
223	20231124	171400	22667000	12040	12040	12040	12040	0
224	20231124	171300	22667000	12040	12040	12040	12040	0
225	20231124	171200	22667000	12040	12040	12040	12040	0
226	20231124	171100	22667000	12040	12040	12040	12040	0
227	20231124	171000	22667000	12040	12040	12040	12040	0
228	20231124	170900	22667000	12040	12040	12040	12040	0
229	20231124	170800	22667000	12040	12040	12040	12040	0
230	20231124	170700	22667000	12040	12040	12040	12040	0
231	20231124	170600	22667000	12040	12040	12040	12040	0
232	20231124	170500	22667000	12040	12040	12040	12040	0
233	20231124	170400	22667000	12040	12040	12040	12040	0
234	20231124	170300	22667000	12040	12040	12040	12040	0
235	20231124	170200	22667000	12040	12040	12040	12040	0
236	20231124	170100	22667000	12040	12040	12040	12040	0
237	20231124	170000	22667000	12040	12040	12040	12040	0
238	20231124	165900	22667000	12040	12040	12040	12040	0
239	20231124	165800	22667000	12040	12040	12040	12040	0
240	20231124	165700	22667000	12040	12040	12040	12040	0
241	20231124	165600	22667000	12040	12040	12040	12040	0
242	20231124	165500	22667000	12040	12040	12040	12040	66
243	20231124	165400	22667000	12040	12040	12040	12040	0
244	20231124	165300	22667000	12040	12040	12040	12040	0
245	20231124	165200	22667000	12040	12040	12040	12040	0
246	20231124	165100	22667000	12040	12040	12040	12040	0
247	20231124	165000	22667000	12040	12040	12040	12040	0
248	20231124	164900	22667000	12040	12040	12040	12040	0
249	20231124	164800	22667000	12040	12040	12040	12040	0
250	20231124	164700	22667000	12040	12040	12040	12040	0
251	20231124	164600	22667000	12040	12040	12040	12040	0
252	20231124	164500	22667000	12040	12040	12040	12040	0
253	20231124	164400	22667000	12040	12040	12040	12040	0
254	20231124	164300	22667000	12040	12040	12040	12040	0
255	20231124	164200	22667000	12040	12040	12040	12040	0
256	20231124	164100	22667000	12040	12040	12040	12040	0
257	20231124	164000	22667000	12040	12040	12040	12040	0
258	20231124	163900	22667000	12040	12040	12040	12040	0
259	20231124	163800	22667000	12040	12040	12040	12040	0
260	20231124	163700	22667000	12040	12040	12040	12040	0
261	20231124	163600	22667000	12040	12040	12040	12040	0
262	20231124	163500	22667000	12040	12040	12040	12040	0
263	20231124	163400	22667000	12040	12040	12040	12040	0
264	20231124	163300	22667000	12040	12040	12040	12040	0
265	20231124	163200	22667000	12040	12040	12040	12040	0
266	20231124	163100	22667000	12040	12040	12040	12040	0
267	20231124	163000	22667000	12040	12040	12040	12040	0
268	20231124	162900	22667000	12040	12040	12040	12040	0
269	20231124	162800	22667000	12040	12040	12040	12040	0
270	20231124	162700	22667000	12040	12040	12040	12040	0
271	20231124	162600	22667000	12040	12040	12040	12040	0
272	20231124	162500	22667000	12040	12040	12040	12040	66
273	20231124	162400	22667000	12040	12040	12040	12040	0
274	20231124	162300	22667000	12040	12040	12040	12040	0
275	20231124	162200	22667000	12040	12040	12040	12040	0
276	20231124	162100	22667000	12040	12040	12040	12040	0
277	20231124	162000	22667000	12040	12040	12040	12040	0
278	20231124	161900	22667000	12040	12040	12040	12040	0
279	20231124	161800	22667000	12040	12040	12040	12040	0
280	20231124	161700	22667000	12040	12040	12040	12040	0
281	20231124	161600	22667000	12040	12040	12040	12040	0
282	20231124	161500	22667000	12040	12040	12040	12040	0
283	20231124	161400	22667000	12040	12040	12040	12040	0
284	20231124	161300	22667000	12040	12040	12040	12040	0
285	20231124	161200	22667000	12040	12040	12040	12040	0
286	20231124	161100	22667000	12040	12040	12040	12040	0
287	20231124	161000	22667000	12040	12040	12040	12040	0
288	20231124	160900	22667000	12040	12040	12040	12040	0
289	20231124	160800	22667000	12040	12040	12040	12040	0
290	20231124	160700	22667000	12040	12040	12040	12040	0
291	20231124	160600	22667000	12040	12040	12040	12040	0
292	20231124	160500	22667000	12040	12040	12040	12040	0
293	20231124	160400	22667000	12040	12040	12040	12040	0
294	20231124	160300	22667000	12040	12040	12040	12040	0
295	20231124	160200	22667000	12040	12040	12040	12040	0
296	20231124	160100	22667000	12040	12040	12040	12040	0
297	20231124	160000	22667000	12040	12040	12040	12040	0
298	20231124	155900	22667000	12040	12040	12040	12040	0
299	20231124	155800	22667000	12040	12040	12040	12040	0
300	20231124	155700	22667000	12040	12040	12040	12040	0
301	20231124	155600	22667000	12040	12040	12040	12040	0
302	20231124	155500	22667000	12040	12040	12040	12040	66
303	20231124	155400	22667000	12040	12040	12040	12040	0
304	20231124	155300	22667000	12040	12040	12040	12040	0
305	20231124	155200	22667000	12040	12040	12040	12040	0
306	20231124	155100	22667000	12040	12040	12040	12040	0
307	20231124	155000	22667000	12040	12040	12040	12040	0
308	20231124	154900	22667000	12040	12040	12040	12040	0
309	20231124	154800	22667000	12040	12040	12040	12040	0
310	20231124	154700	22667000	12040	12040	12040	12040	0
311	20231124	154600	22667000	12040	12040	12040	12040	0
312	20231124	154500	22667000	12040	12040	12040	12040	0
313	20231124	154400	22667000	12040	12040	12040	12040	0
314	20231124	154300	22667000	12040	12040	12040	12040	0
315	20231124	154200	22667000	12040	12040	12040	12040	0
316	20231124	154100	22667000	12040	12040	12040	12040	0
317	20231124	154000	22667000	12040	12040	12040	12040	0
318	20231124	153900	22667000	12040	12040	12040	12040	0
319	20231124	153800	22667000	12040	12040	12040	12040	0
320	20231124	153700	22667000	12040	12040	12040	12040	0
321	20231124	153600	22667000	12040	12040	12040	12040	0
322	20231124	153500	22667000	12040	12040	12040	12040	0
323	20231124	153400	22667000	12040	12040	12040	12040	0
324	20231124	153300	22667000	12040	12040	12040	12040	0
325	20231124	153200	22667000	12040	12040	12040	12040	0
326	20231124	153100	22667000	12040	12040	12040	12040	0
327	20231124	153000	22667000	12040	12040	12040	12040	66
328	20231124	152900	21872360	12030	12030	12030	12030	0
329	20231124	152800	21872360	12030	12030	12030	12030	0
330	20231124	152700	21872360	12030	12030	12030	12030	0
331	20231124	152600	21872360	12030	12030	12030	12030	0
332	20231124	152500	21872360	12030	12030	12030	12030	0
333	20231124	152400	21872360	12030	12030	12030	12030	0
334	20231124	152300	21872360	12030	12030	12030	12030	0
335	20231124	152200	21872360	12030	12030	12030	12030	0
336	20231124	152100	21872360	12030	12030	12030	12030	0
337	20231124	152000	21872360	12030	12030	12030	12030	0
338	20231124	151900	21872360	12030	12030	12030	12030	0
339	20231124	151800	21872360	12030	11940	12030	11940	357
340	20231124	151700	17599130	12000	12000	12000	12000	0
341	20231124	151600	17599130	12000	12000	12000	12000	0
342	20231124	151500	17599130	12000	12000	12000	12000	0
343	20231124	151400	17599130	12000	12000	12000	12000	0
344	20231124	151300	17599130	12000	12000	12000	12000	0
345	20231124	151200	17599130	12000	12000	12000	12000	0
346	20231124	151100	17599130	12000	12000	12000	12000	0
347	20231124	151000	17599130	12000	12000	12000	12000	0
348	20231124	150900	17599130	12000	12000	12000	12000	0
349	20231124	150800	17599130	12000	12000	12000	12000	0
350	20231124	150700	17599130	12000	12000	12000	12000	0
351	20231124	150600	17599130	12000	12000	12000	12000	0
352	20231124	150500	17599130	12000	12000	12000	12000	0
353	20231124	150400	17599130	12000	12000	12000	12000	0
354	20231124	150300	17599130	12000	12000	12000	12000	195
355	20231124	150200	15259130	12000	11900	12000	11900	223
356	20231124	150100	12588090	11880	11880	11880	11880	0
357	20231124	150000	12588090	11880	11880	11880	11880	0
358	20231124	145900	12588090	11880	11880	11880	11880	11
359	20231124	145800	12457410	11870	11870	11870	11870	0
360	20231124	145700	12457410	11870	11870	11870	11870	50
361	20231124	145600	11863910	11900	11900	11900	11900	0
362	20231124	145500	11863910	11900	11900	11900	11900	0
363	20231124	145400	11863910	11900	11900	11900	11900	0
364	20231124	145300	11863910	11900	11900	11900	11900	17
365	20231124	145200	11661610	11900	11900	11900	11900	7
366	20231124	145100	11578310	11900	11900	11900	11900	196
367	20231124	145000	9245910	11970	11970	11970	11970	0
368	20231124	144900	9245910	11970	11970	11970	11970	0
369	20231124	144800	9245910	11970	11970	11970	11970	0
370	20231124	144700	9245910	11970	11970	11970	11970	0
371	20231124	144600	9245910	11970	11970	11970	11970	0
372	20231124	144500	9245910	11970	11970	11970	11970	0
373	20231124	144400	9245910	11970	11970	11970	11970	0
374	20231124	144300	9245910	11970	11970	11970	11970	1
375	20231124	144200	9233940	11970	11970	11970	11970	0
376	20231124	144100	9233940	11970	11970	11970	11970	0
377	20231124	144000	9233940	11970	11970	11970	11970	0
378	20231124	143900	9233940	11970	11970	11970	11970	0
379	20231124	143800	9233940	11970	11970	11970	11970	0
380	20231124	143700	9233940	11970	11970	11970	11970	0
381	20231124	143600	9233940	11970	11970	11970	11970	0
382	20231124	143500	9233940	11970	11970	11970	11970	0
383	20231124	143400	9233940	11970	11970	11970	11970	15
384	20231124	143300	9054390	11970	11970	11970	11970	0
385	20231124	143200	9054390	11970	11970	11970	11970	0
386	20231124	143100	9054390	11970	11970	11970	11970	116
387	20231124	143000	7665870	11900	11900	11900	11900	0
388	20231124	142900	7665870	11900	11900	11900	11900	0
389	20231124	142800	7665870	11900	11900	11900	11900	0
390	20231124	142700	7665870	11900	11900	11900	11900	2
391	20231124	142600	7642070	11900	11900	11900	11900	0
392	20231124	142500	7642070	11900	11900	11900	11900	0
393	20231124	142400	7642070	11900	11900	11900	11900	37
394	20231124	142300	7201770	11900	11900	11900	11900	184
395	20231124	142200	5012170	11900	11900	11900	11900	13
396	20231124	142100	4857470	11900	11900	11900	11900	0
397	20231124	142000	4857470	11900	11900	11900	11900	0
398	20231124	141900	4857470	11900	11900	11900	11900	25
399	20231124	141800	4559970	11900	11900	11900	11900	0
400	20231124	141700	4559970	11900	11900	11900	11900	25
401	20231124	141600	4262470	11860	11860	11860	11860	0
402	20231124	141500	4262470	11860	11860	11860	11860	0
403	20231124	141400	4262470	11860	11860	11860	11860	0
404	20231124	141300	4262470	11860	11860	11860	11860	0
405	20231124	141200	4262470	11860	11860	11860	11860	0
406	20231124	141100	4262470	11860	11860	11860	11860	0
407	20231124	141000	4262470	11860	11860	11860	11860	0
408	20231124	140900	4262470	11860	11860	11860	11860	1
409	20231124	140800	4250610	11860	11860	11860	11860	0
410	20231124	140700	4250610	11860	11860	11860	11860	0
411	20231124	140600	4250610	11860	11860	11860	11860	0
412	20231124	140500	4250610	11860	11860	11860	11860	0
413	20231124	140400	4250610	11860	11860	11860	11860	0
414	20231124	140300	4250610	11860	11860	11860	11860	0
415	20231124	140200	4250610	11860	11860	11860	11860	0
416	20231124	140100	4250610	11860	11860	11860	11860	0
417	20231124	140000	4250610	11860	11860	11860	11860	0
418	20231124	135900	4250610	11860	11860	11860	11860	0
419	20231124	135800	4250610	11860	11860	11860	11860	0
420	20231124	135700	4250610	11860	11860	11860	11860	0
421	20231124	135600	4250610	11860	11860	11860	11860	0
422	20231124	135500	4250610	11860	11860	11860	11860	0
423	20231124	135400	4250610	11860	11860	11860	11860	0
424	20231124	135300	4250610	11860	11860	11860	11860	0
425	20231124	135200	4250610	11860	11860	11860	11860	0
426	20231124	135100	4250610	11860	11860	11860	11860	0
427	20231124	135000	4250610	11860	11860	11860	11860	0
428	20231124	134900	4250610	11860	11860	11860	11860	0
429	20231124	134800	4250610	11860	11860	11860	11860	0
430	20231124	134700	4250610	11860	11860	11860	11860	0
431	20231124	134600	4250610	11860	11860	11860	11860	0
432	20231124	134500	4250610	11860	11860	11860	11860	0
433	20231124	134400	4250610	11860	11860	11860	11860	0
434	20231124	134300	4250610	11860	11860	11860	11860	0
435	20231124	134200	4250610	11860	11860	11860	11860	0
436	20231124	134100	4250610	11860	11860	11860	11860	0
437	20231124	134000	4250610	11860	11860	11860	11860	0
438	20231124	133900	4250610	11860	11860	11860	11860	0
439	20231124	133800	4250610	11860	11860	11860	11860	0
440	20231124	133700	4250610	11860	11860	11860	11860	0
441	20231124	133600	4250610	11860	11860	11860	11860	0
442	20231124	133500	4250610	11860	11860	11860	11860	0
443	20231124	133400	4250610	11860	11860	11860	11860	0
444	20231124	133300	4250610	11860	11860	11860	11860	0
445	20231124	133200	4250610	11860	11860	11860	11860	0
446	20231124	133100	4250610	11860	11860	11860	11860	0
447	20231124	133000	4250610	11860	11860	11860	11860	0
448	20231124	132900	4250610	11860	11860	11860	11860	0
449	20231124	132800	4250610	11860	11860	11860	11860	0
450	20231124	132700	4250610	11860	11860	11860	11860	0
451	20231124	132600	4250610	11860	11860	11860	11860	0
452	20231124	132500	4250610	11860	11860	11860	11860	0
453	20231124	132400	4250610	11860	11860	11860	11860	0
454	20231124	132300	4250610	11860	11860	11860	11860	12
455	20231124	132200	4108290	11860	11860	11860	11860	0
456	20231124	132100	4108290	11860	11860	11860	11860	0
457	20231124	132000	4108290	11860	11860	11860	11860	0
458	20231124	131900	4108290	11860	11860	11860	11860	0
459	20231124	131800	4108290	11860	11860	11860	11860	0
460	20231124	131700	4108290	11860	11860	11860	11860	0
461	20231124	131600	4108290	11860	11860	11860	11860	0
462	20231124	131500	4108290	11860	11860	11860	11860	0
463	20231124	131400	4108290	11860	11860	11860	11860	0
464	20231124	131300	4108290	11860	11860	11860	11860	0
465	20231124	131200	4108290	11860	11860	11860	11860	0
466	20231124	131100	4108290	11860	11860	11860	11860	0
467	20231124	131000	4108290	11860	11860	11860	11860	0
468	20231124	130900	4108290	11860	11860	11860	11860	0
469	20231124	130800	4108290	11860	11860	11860	11860	0
470	20231124	130700	4108290	11860	11860	11860	11860	0
471	20231124	130600	4108290	11860	11860	11860	11860	0
472	20231124	130500	4108290	11860	11860	11860	11860	0
473	20231124	130400	4108290	11860	11860	11860	11860	0
474	20231124	130300	4108290	11860	11860	11860	11860	0
475	20231124	130200	4108290	11860	11860	11860	11860	0
476	20231124	130100	4108290	11860	11860	11860	11860	0
477	20231124	130000	4108290	11860	11860	11860	11860	0
478	20231124	125900	4108290	11860	11860	11860	11860	0
479	20231124	125800	4108290	11860	11860	11860	11860	0
480	20231124	125700	4108290	11860	11860	11860	11860	0
481	20231124	125600	4108290	11860	11860	11860	11860	0
482	20231124	125500	4108290	11860	11860	11860	11860	0
483	20231124	125400	4108290	11860	11860	11860	11860	0
484	20231124	125300	4108290	11860	11860	11860	11860	0
485	20231124	125200	4108290	11860	11860	11860	11860	0
486	20231124	125100	4108290	11860	11860	11860	11860	1
487	20231124	125000	4096430	11860	11860	11860	11860	0
488	20231124	124900	4096430	11860	11860	11860	11860	0
489	20231124	124800	4096430	11860	11860	11860	11860	0
490	20231124	124700	4096430	11860	11860	11860	11860	0
491	20231124	124600	4096430	11860	11860	11860	11860	0
492	20231124	124500	4096430	11860	11860	11860	11860	0
493	20231124	124400	4096430	11860	11860	11860	11860	0
494	20231124	124300	4096430	11860	11860	11860	11860	0
495	20231124	124200	4096430	11860	11860	11860	11860	0
496	20231124	124100	4096430	11860	11860	11860	11860	0
497	20231124	124000	4096430	11860	11860	11860	11860	0
498	20231124	123900	4096430	11860	11860	11860	11860	0
499	20231124	123800	4096430	11860	11860	11860	11860	0
500	20231124	123700	4096430	11860	11860	11860	11860	0
501	20231124	123600	4096430	11860	11860	11860	11860	0
502	20231124	123500	4096430	11860	11860	11860	11860	0
503	20231124	123400	4096430	11860	11860	11860	11860	0
504	20231124	123300	4096430	11860	11860	11860	11860	0
505	20231124	123200	4096430	11860	11860	11860	11860	0
506	20231124	123100	4096430	11860	11860	11860	11860	0
507	20231124	123000	4096430	11860	11860	11860	11860	0
508	20231124	122900	4096430	11860	11860	11860	11860	0
509	20231124	122800	4096430	11860	11860	11860	11860	0
510	20231124	122700	4096430	11860	11860	11860	11860	0
511	20231124	122600	4096430	11860	11860	11860	11860	0
512	20231124	122500	4096430	11860	11860	11860	11860	0
513	20231124	122400	4096430	11860	11860	11860	11860	0
514	20231124	122300	4096430	11860	11860	11860	11860	0
515	20231124	122200	4096430	11860	11860	11860	11860	0
516	20231124	122100	4096430	11860	11860	11860	11860	0
517	20231124	122000	4096430	11860	11860	11860	11860	0
518	20231124	121900	4096430	11860	11860	11860	11860	0
519	20231124	121800	4096430	11860	11860	11860	11860	0
520	20231124	121700	4096430	11860	11860	11860	11860	0
521	20231124	121600	4096430	11860	11860	11860	11860	0
522	20231124	121500	4096430	11860	11860	11860	11860	0
523	20231124	121400	4096430	11860	11860	11860	11860	0
524	20231124	121300	4096430	11860	11860	11860	11860	0
525	20231124	121200	4096430	11860	11860	11860	11860	0
526	20231124	121100	4096430	11860	11860	11860	11860	0
527	20231124	121000	4096430	11860	11860	11860	11860	0
528	20231124	120900	4096430	11860	11880	11880	11860	160
529	20231124	120800	2196540	11880	11880	11880	11880	0
530	20231124	120700	2196540	11880	11880	11880	11880	0
531	20231124	120600	2196540	11880	11880	11880	11880	0
532	20231124	120500	2196540	11880	11880	11880	11880	0
533	20231124	120400	2196540	11880	11880	11880	11880	2
534	20231124	120300	2172780	11900	11900	11900	11900	0
535	20231124	120200	2172780	11900	11900	11900	11900	0
536	20231124	120100	2172780	11900	11900	11900	11900	0
537	20231124	120000	2172780	11900	11900	11900	11900	0
538	20231124	115900	2172780	11900	11900	11900	11900	0
539	20231124	115800	2172780	11900	11900	11900	11900	0
540	20231124	115700	2172780	11900	11900	11900	11900	0
541	20231124	115600	2172780	11900	11900	11900	11900	0
542	20231124	115500	2172780	11900	11900	11900	11900	0
543	20231124	115400	2172780	11900	11900	11900	11900	0
544	20231124	115300	2172780	11900	11900	11900	11900	0
545	20231124	115200	2172780	11900	11900	11900	11900	0
546	20231124	115100	2172780	11900	11900	11900	11900	0
547	20231124	115000	2172780	11900	11900	11900	11900	0
548	20231124	114900	2172780	11900	11900	11900	11900	0
549	20231124	114800	2172780	11900	11900	11900	11900	0
550	20231124	114700	2172780	11900	11900	11900	11900	0
551	20231124	114600	2172780	11900	11900	11900	11900	0
552	20231124	114500	2172780	11900	11900	11900	11900	0
553	20231124	114400	2172780	11900	11900	11900	11900	0
554	20231124	114300	2172780	11900	11900	11900	11900	0
555	20231124	114200	2172780	11900	11910	11910	11900	22
556	20231124	114100	1910940	11900	11900	11900	11900	0
557	20231124	114000	1910940	11900	11900	11900	11900	0
558	20231124	113900	1910940	11900	11900	11900	11900	0
559	20231124	113800	1910940	11900	11900	11900	11900	0
560	20231124	113700	1910940	11900	11900	11900	11900	0
561	20231124	113600	1910940	11900	11910	11910	11900	5
562	20231124	113500	1851430	11910	11910	11910	11910	0
563	20231124	113400	1851430	11910	11910	11910	11910	0
564	20231124	113300	1851430	11910	11910	11910	11910	0
565	20231124	113200	1851430	11910	11910	11910	11910	0
566	20231124	113100	1851430	11910	11910	11910	11910	0
567	20231124	113000	1851430	11910	11910	11910	11910	0
568	20231124	112900	1851430	11910	11910	11910	11910	0
569	20231124	112800	1851430	11910	11910	11910	11910	0
570	20231124	112700	1851430	11910	11910	11910	11910	0
571	20231124	112600	1851430	11910	11910	11910	11910	0
572	20231124	112500	1851430	11910	11910	11910	11910	0
573	20231124	112400	1851430	11910	11910	11910	11910	0
574	20231124	112300	1851430	11910	11910	11910	11910	0
575	20231124	112200	1851430	11910	11910	11910	11910	0
576	20231124	112100	1851430	11910	11910	11910	11910	0
577	20231124	112000	1851430	11910	11910	11910	11910	0
578	20231124	111900	1851430	11910	11910	11910	11910	0
579	20231124	111800	1851430	11910	11910	11910	11910	0
580	20231124	111700	1851430	11910	11910	11910	11910	0
581	20231124	111600	1851430	11910	11910	11910	11910	0
582	20231124	111500	1851430	11910	11910	11910	11910	0
583	20231124	111400	1851430	11910	11910	11910	11910	0
584	20231124	111300	1851430	11910	11910	11910	11910	0
585	20231124	111200	1851430	11910	11910	11910	11910	0
586	20231124	111100	1851430	11910	11910	11910	11910	0
587	20231124	111000	1851430	11910	11910	11910	11910	0
588	20231124	110900	1851430	11910	11910	11910	11910	0
589	20231124	110800	1851430	11910	11910	11910	11910	0
590	20231124	110700	1851430	11910	11910	11910	11910	0
591	20231124	110600	1851430	11910	11910	11910	11910	0
592	20231124	110500	1851430	11910	11910	11910	11910	0
593	20231124	110400	1851430	11910	11910	11910	11910	0
594	20231124	110300	1851430	11910	11910	11910	11910	0
595	20231124	110200	1851430	11910	11910	11910	11910	0
596	20231124	110100	1851430	11910	11910	11910	11910	0
597	20231124	110000	1851430	11910	11910	11910	11910	0
598	20231124	105900	1851430	11910	11910	11910	11910	0
599	20231124	105800	1851430	11910	11910	11910	11910	0
600	20231124	105700	1851430	11910	11910	11910	11910	0
601	20231124	105600	1851430	11910	11910	11910	11910	0
602	20231124	105500	1851430	11910	11910	11910	11910	0
603	20231124	105400	1851430	11910	11910	11910	11910	0
604	20231124	105300	1851430	11910	11910	11910	11910	0
605	20231124	105200	1851430	11910	11910	11910	11910	0
606	20231124	105100	1851430	11910	11910	11910	11910	0
607	20231124	105000	1851430	11910	11910	11910	11910	0
608	20231124	104900	1851430	11910	11910	11910	11910	6
609	20231124	104800	1779970	11910	11910	11910	11910	6
610	20231124	104700	1708510	11910	11910	11910	11910	0
611	20231124	104600	1708510	11910	11910	11910	11910	0
612	20231124	104500	1708510	11910	11910	11910	11910	0
613	20231124	104400	1708510	11910	11910	11910	11910	0
614	20231124	104300	1708510	11910	11910	11910	11910	0
615	20231124	104200	1708510	11910	11910	11910	11910	0
616	20231124	104100	1708510	11910	11910	11910	11910	0
617	20231124	104000	1708510	11910	11910	11910	11910	0
618	20231124	103900	1708510	11910	11910	11910	11910	0
619	20231124	103800	1708510	11910	11910	11910	11910	0
620	20231124	103700	1708510	11910	11910	11910	11910	0
621	20231124	103600	1708510	11910	11910	11910	11910	0
622	20231124	103500	1708510	11910	11910	11910	11910	0
623	20231124	103400	1708510	11910	11910	11910	11910	0
624	20231124	103300	1708510	11910	11910	11910	11910	0
625	20231124	103200	1708510	11910	11910	11910	11910	0
626	20231124	103100	1708510	11910	11910	11910	11910	0
627	20231124	103000	1708510	11910	11910	11910	11910	0
628	20231124	102900	1708510	11910	11910	11910	11910	0
629	20231124	102800	1708510	11910	11910	11910	11910	0
630	20231124	102700	1708510	11910	11910	11910	11910	0
631	20231124	102600	1708510	11910	11910	11910	11910	0
632	20231124	102500	1708510	11910	11910	11910	11910	0
633	20231124	102400	1708510	11910	11910	11910	11910	0
634	20231124	102300	1708510	11910	11910	11910	11910	0
635	20231124	102200	1708510	11910	11910	11910	11910	0
636	20231124	102100	1708510	11910	11910	11910	11910	0
637	20231124	102000	1708510	11910	11910	11910	11910	0
638	20231124	101900	1708510	11910	11910	11910	11910	0
639	20231124	101800	1708510	11910	11910	11910	11910	0
640	20231124	101700	1708510	11910	11910	11910	11910	0
641	20231124	101600	1708510	11910	11910	11910	11910	0
642	20231124	101500	1708510	11910	11910	11910	11910	0
643	20231124	101400	1708510	11910	11910	11910	11910	0
644	20231124	101300	1708510	11910	11910	11910	11910	0
645	20231124	101200	1708510	11910	11910	11910	11910	0
646	20231124	101100	1708510	11910	11910	11910	11910	0
647	20231124	101000	1708510	11910	11910	11910	11910	0
648	20231124	100900	1708510	11910	11910	11910	11910	0
649	20231124	100800	1708510	11910	11910	11910	11910	0
650	20231124	100700	1708510	11910	11910	11910	11910	0
651	20231124	100600	1708510	11910	11910	11910	11910	0
652	20231124	100500	1708510	11910	11910	11910	11910	0
653	20231124	100400	1708510	11910	11910	11910	11910	0
654	20231124	100300	1708510	11910	11910	11910	11910	3
655	20231124	100200	1672780	11940	11940	11940	11940	3
656	20231124	100100	1636960	11910	11910	11910	11910	0
657	20231124	100000	1636960	11910	11910	11910	11910	0
658	20231124	095900	1636960	11910	11910	11910	11910	0
659	20231124	095800	1636960	11910	11910	11910	11910	0
660	20231124	095700	1636960	11910	11910	11910	11910	4
661	20231124	095600	1589320	11980	11980	11980	11980	0
662	20231124	095500	1589320	11980	11980	11980	11980	0
663	20231124	095400	1589320	11980	11980	11980	11980	0
664	20231124	095300	1589320	11980	11980	11980	11980	0
665	20231124	095200	1589320	11980	11980	11980	11980	0
666	20231124	095100	1589320	11980	11970	11980	11970	3
667	20231124	095000	1553400	11970	11970	11970	11970	0
668	20231124	094900	1553400	11970	11970	11970	11970	0
669	20231124	094800	1553400	11970	11970	11970	11970	0
670	20231124	094700	1553400	11970	11970	11970	11970	0
671	20231124	094600	1553400	11970	11970	11970	11970	0
672	20231124	094500	1553400	11970	11970	11970	11970	0
673	20231124	094400	1553400	11970	11970	11970	11970	0
674	20231124	094300	1553400	11970	11970	11970	11970	0
675	20231124	094200	1553400	11970	11970	11970	11970	0
676	20231124	094100	1553400	11970	11970	11970	11970	0
677	20231124	094000	1553400	11970	11970	11970	11970	0
678	20231124	093900	1553400	11970	11970	11970	11970	0
679	20231124	093800	1553400	11970	11970	11970	11970	0
680	20231124	093700	1553400	11970	11970	11970	11970	0
681	20231124	093600	1553400	11970	11970	11970	11970	0
682	20231124	093500	1553400	11970	11970	11970	11970	0
683	20231124	093400	1553400	11970	11970	11970	11970	0
684	20231124	093300	1553400	11970	11970	11970	11970	0
685	20231124	093200	1553400	11970	11970	11970	11970	0
686	20231124	093100	1553400	11970	11970	11970	11970	59
687	20231124	093000	847170	11970	11970	11970	11970	41
688	20231124	092900	356400	11900	11900	11900	11900	0
689	20231124	092800	356400	11900	11900	11900	11900	0
690	20231124	092700	356400	11900	11900	11900	11900	0
691	20231124	092600	356400	11900	11900	11900	11900	0
692	20231124	092500	356400	11900	11900	11900	11900	0
693	20231124	092400	356400	11900	11900	11900	11900	0
694	20231124	092300	356400	11900	11900	11900	11900	0
695	20231124	092200	356400	11900	11900	11900	11900	2
696	20231124	092100	332600	11900	11900	11900	11900	0
697	20231124	092000	332600	11900	11900	11900	11900	7
698	20231124	091900	249300	11900	11900	11900	11900	0
699	20231124	091800	249300	11900	11900	11900	11900	0
700	20231124	091700	249300	11900	11900	11900	11900	0
701	20231124	091600	249300	11900	11900	11900	11900	1
702	20231124	091500	237400	11870	11870	11870	11870	0
703	20231124	091400	237400	11870	11870	11870	11870	0
704	20231124	091300	237400	11870	11870	11870	11870	0
705	20231124	091200	237400	11870	11870	11870	11870	0
706	20231124	091100	237400	11870	11870	11870	11870	0
707	20231124	091000	237400	11870	11870	11870	11870	0
708	20231124	090900	237400	11870	11870	11870	11870	0
709	20231124	090800	237400	11870	11870	11870	11870	0
710	20231124	090700	237400	11870	11870	11870	11870	0
711	20231124	090600	237400	11870	11870	11870	11870	0
712	20231124	090500	237400	11870	11870	11870	11870	0
713	20231124	090400	237400	11870	11870	11870	11870	0
714	20231124	090300	237400	11870	11870	11870	11870	10
715	20231124	090200	118700	11870	11870	11870	11870	10
716	20231124	090100	0	11870	11870	11870	11870	0
717	20231124	090000	0	11870	11870	11870	11870	0