KissMeData/312610/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	210300	27189125	2945	2945	2945	2945	946
3	20231124	210200	27189125	2945	2945	2945	2945	0
4	20231124	210100	27189125	2945	2945	2945	2945	0
5	20231124	210000	27189125	2945	2945	2945	2945	0
6	20231124	205900	27189125	2945	2945	2945	2945	0
7	20231124	205800	27189125	2945	2945	2945	2945	0
8	20231124	205700	27189125	2945	2945	2945	2945	0
9	20231124	205600	27189125	2945	2945	2945	2945	0
10	20231124	205500	27189125	2945	2945	2945	2945	0
11	20231124	205400	27189125	2945	2945	2945	2945	0
12	20231124	205300	27189125	2945	2945	2945	2945	0
13	20231124	205200	27189125	2945	2945	2945	2945	0
14	20231124	205100	27189125	2945	2945	2945	2945	0
15	20231124	205000	27189125	2945	2945	2945	2945	0
16	20231124	204900	27189125	2945	2945	2945	2945	0
17	20231124	204800	27189125	2945	2945	2945	2945	0
18	20231124	204700	27189125	2945	2945	2945	2945	0
19	20231124	204600	27189125	2945	2945	2945	2945	0
20	20231124	204500	27189125	2945	2945	2945	2945	0
21	20231124	204400	27189125	2945	2945	2945	2945	0
22	20231124	204300	27189125	2945	2945	2945	2945	0
23	20231124	204200	27189125	2945	2945	2945	2945	0
24	20231124	204100	27189125	2945	2945	2945	2945	0
25	20231124	204000	27189125	2945	2945	2945	2945	0
26	20231124	203900	27189125	2945	2945	2945	2945	0
27	20231124	203800	27189125	2945	2945	2945	2945	0
28	20231124	203700	27189125	2945	2945	2945	2945	0
29	20231124	203600	27189125	2945	2945	2945	2945	0
30	20231124	203500	27189125	2945	2945	2945	2945	0
31	20231124	203400	27189125	2945	2945	2945	2945	0
32	20231124	203300	27189125	2945	2945	2945	2945	946
33	20231124	203200	27189125	2945	2945	2945	2945	0
34	20231124	203100	27189125	2945	2945	2945	2945	0
35	20231124	203000	27189125	2945	2945	2945	2945	0
36	20231124	202900	27189125	2945	2945	2945	2945	0
37	20231124	202800	27189125	2945	2945	2945	2945	0
38	20231124	202700	27189125	2945	2945	2945	2945	0
39	20231124	202600	27189125	2945	2945	2945	2945	0
40	20231124	202500	27189125	2945	2945	2945	2945	0
41	20231124	202400	27189125	2945	2945	2945	2945	0
42	20231124	202300	27189125	2945	2945	2945	2945	0
43	20231124	202200	27189125	2945	2945	2945	2945	0
44	20231124	202100	27189125	2945	2945	2945	2945	0
45	20231124	202000	27189125	2945	2945	2945	2945	0
46	20231124	201900	27189125	2945	2945	2945	2945	0
47	20231124	201800	27189125	2945	2945	2945	2945	0
48	20231124	201700	27189125	2945	2945	2945	2945	0
49	20231124	201600	27189125	2945	2945	2945	2945	0
50	20231124	201500	27189125	2945	2945	2945	2945	0
51	20231124	201400	27189125	2945	2945	2945	2945	0
52	20231124	201300	27189125	2945	2945	2945	2945	0
53	20231124	201200	27189125	2945	2945	2945	2945	0
54	20231124	201100	27189125	2945	2945	2945	2945	0
55	20231124	201000	27189125	2945	2945	2945	2945	0
56	20231124	200900	27189125	2945	2945	2945	2945	0
57	20231124	200800	27189125	2945	2945	2945	2945	0
58	20231124	200700	27189125	2945	2945	2945	2945	0
59	20231124	200600	27189125	2945	2945	2945	2945	0
60	20231124	200500	27189125	2945	2945	2945	2945	0
61	20231124	200400	27189125	2945	2945	2945	2945	0
62	20231124	200300	27189125	2945	2945	2945	2945	946
63	20231124	200200	27189125	2945	2945	2945	2945	0
64	20231124	200100	27189125	2945	2945	2945	2945	0
65	20231124	200000	27189125	2945	2945	2945	2945	0
66	20231124	195900	27189125	2945	2945	2945	2945	0
67	20231124	195800	27189125	2945	2945	2945	2945	0
68	20231124	195700	27189125	2945	2945	2945	2945	0
69	20231124	195600	27189125	2945	2945	2945	2945	0
70	20231124	195500	27189125	2945	2945	2945	2945	0
71	20231124	195400	27189125	2945	2945	2945	2945	0
72	20231124	195300	27189125	2945	2945	2945	2945	0
73	20231124	195200	27189125	2945	2945	2945	2945	0
74	20231124	195100	27189125	2945	2945	2945	2945	0
75	20231124	195000	27189125	2945	2945	2945	2945	0
76	20231124	194900	27189125	2945	2945	2945	2945	0
77	20231124	194800	27189125	2945	2945	2945	2945	0
78	20231124	194700	27189125	2945	2945	2945	2945	0
79	20231124	194600	27189125	2945	2945	2945	2945	0
80	20231124	194500	27189125	2945	2945	2945	2945	0
81	20231124	194400	27189125	2945	2945	2945	2945	0
82	20231124	194300	27189125	2945	2945	2945	2945	0
83	20231124	194200	27189125	2945	2945	2945	2945	0
84	20231124	194100	27189125	2945	2945	2945	2945	0
85	20231124	194000	27189125	2945	2945	2945	2945	0
86	20231124	193900	27189125	2945	2945	2945	2945	0
87	20231124	193800	27189125	2945	2945	2945	2945	0
88	20231124	193700	27189125	2945	2945	2945	2945	0
89	20231124	193600	27189125	2945	2945	2945	2945	0
90	20231124	193500	27189125	2945	2945	2945	2945	0
91	20231124	193400	27189125	2945	2945	2945	2945	0
92	20231124	193300	27189125	2945	2945	2945	2945	946
93	20231124	193200	27189125	2945	2945	2945	2945	0
94	20231124	193100	27189125	2945	2945	2945	2945	0
95	20231124	193000	27189125	2945	2945	2945	2945	0
96	20231124	192900	27189125	2945	2945	2945	2945	0
97	20231124	192800	27189125	2945	2945	2945	2945	0
98	20231124	192700	27189125	2945	2945	2945	2945	0
99	20231124	192600	27189125	2945	2945	2945	2945	0
100	20231124	192500	27189125	2945	2945	2945	2945	0
101	20231124	192400	27189125	2945	2945	2945	2945	0
102	20231124	192300	27189125	2945	2945	2945	2945	0
103	20231124	192200	27189125	2945	2945	2945	2945	0
104	20231124	192100	27189125	2945	2945	2945	2945	0
105	20231124	192000	27189125	2945	2945	2945	2945	0
106	20231124	191900	27189125	2945	2945	2945	2945	0
107	20231124	191800	27189125	2945	2945	2945	2945	0
108	20231124	191700	27189125	2945	2945	2945	2945	0
109	20231124	191600	27189125	2945	2945	2945	2945	0
110	20231124	191500	27189125	2945	2945	2945	2945	0
111	20231124	191400	27189125	2945	2945	2945	2945	0
112	20231124	191300	27189125	2945	2945	2945	2945	0
113	20231124	191200	27189125	2945	2945	2945	2945	0
114	20231124	191100	27189125	2945	2945	2945	2945	0
115	20231124	191000	27189125	2945	2945	2945	2945	0
116	20231124	190900	27189125	2945	2945	2945	2945	0
117	20231124	190800	27189125	2945	2945	2945	2945	0
118	20231124	190700	27189125	2945	2945	2945	2945	0
119	20231124	190600	27189125	2945	2945	2945	2945	0
120	20231124	190500	27189125	2945	2945	2945	2945	0
121	20231124	190400	27189125	2945	2945	2945	2945	0
122	20231124	190300	27189125	2945	2945	2945	2945	946
123	20231124	190200	27189125	2945	2945	2945	2945	0
124	20231124	190100	27189125	2945	2945	2945	2945	0
125	20231124	190000	27189125	2945	2945	2945	2945	0
126	20231124	185900	27189125	2945	2945	2945	2945	0
127	20231124	185800	27189125	2945	2945	2945	2945	0
128	20231124	185700	27189125	2945	2945	2945	2945	0
129	20231124	185600	27189125	2945	2945	2945	2945	0
130	20231124	185500	27189125	2945	2945	2945	2945	0
131	20231124	185400	27189125	2945	2945	2945	2945	0
132	20231124	185300	27189125	2945	2945	2945	2945	0
133	20231124	185200	27189125	2945	2945	2945	2945	0
134	20231124	185100	27189125	2945	2945	2945	2945	0
135	20231124	185000	27189125	2945	2945	2945	2945	0
136	20231124	184900	27189125	2945	2945	2945	2945	0
137	20231124	184800	27189125	2945	2945	2945	2945	0
138	20231124	184700	27189125	2945	2945	2945	2945	0
139	20231124	184600	27189125	2945	2945	2945	2945	0
140	20231124	184500	27189125	2945	2945	2945	2945	0
141	20231124	184400	27189125	2945	2945	2945	2945	0
142	20231124	184300	27189125	2945	2945	2945	2945	0
143	20231124	184200	27189125	2945	2945	2945	2945	0
144	20231124	184100	27189125	2945	2945	2945	2945	0
145	20231124	184000	27189125	2945	2945	2945	2945	0
146	20231124	183900	27189125	2945	2945	2945	2945	0
147	20231124	183800	27189125	2945	2945	2945	2945	0
148	20231124	183700	27189125	2945	2945	2945	2945	0
149	20231124	183600	27189125	2945	2945	2945	2945	0
150	20231124	183500	27189125	2945	2945	2945	2945	0
151	20231124	183400	27189125	2945	2945	2945	2945	0
152	20231124	183300	27189125	2945	2945	2945	2945	946
153	20231124	183200	27189125	2945	2945	2945	2945	0
154	20231124	183100	27189125	2945	2945	2945	2945	0
155	20231124	183000	27189125	2945	2945	2945	2945	0
156	20231124	182900	27189125	2945	2945	2945	2945	0
157	20231124	182800	27189125	2945	2945	2945	2945	0
158	20231124	182700	27189125	2945	2945	2945	2945	0
159	20231124	182600	27189125	2945	2945	2945	2945	0
160	20231124	182500	27189125	2945	2945	2945	2945	0
161	20231124	182400	27189125	2945	2945	2945	2945	0
162	20231124	182300	27189125	2945	2945	2945	2945	0
163	20231124	182200	27189125	2945	2945	2945	2945	0
164	20231124	182100	27189125	2945	2945	2945	2945	0
165	20231124	182000	27189125	2945	2945	2945	2945	0
166	20231124	181900	27189125	2945	2945	2945	2945	0
167	20231124	181800	27189125	2945	2945	2945	2945	0
168	20231124	181700	27189125	2945	2945	2945	2945	0
169	20231124	181600	27189125	2945	2945	2945	2945	0
170	20231124	181500	27189125	2945	2945	2945	2945	0
171	20231124	181400	27189125	2945	2945	2945	2945	0
172	20231124	181300	27189125	2945	2945	2945	2945	0
173	20231124	181200	27189125	2945	2945	2945	2945	0
174	20231124	181100	27189125	2945	2945	2945	2945	0
175	20231124	181000	27189125	2945	2945	2945	2945	0
176	20231124	180900	27189125	2945	2945	2945	2945	0
177	20231124	180800	27189125	2945	2945	2945	2945	0
178	20231124	180700	27189125	2945	2945	2945	2945	0
179	20231124	180600	27189125	2945	2945	2945	2945	0
180	20231124	180500	27189125	2945	2945	2945	2945	0
181	20231124	180400	27189125	2945	2945	2945	2945	0
182	20231124	180300	27189125	2945	2945	2945	2945	946
183	20231124	180200	27189125	2945	2945	2945	2945	0
184	20231124	180100	27189125	2945	2945	2945	2945	0
185	20231124	180000	27189125	2945	2945	2945	2945	0
186	20231124	175900	27189125	2945	2945	2945	2945	0
187	20231124	175800	27189125	2945	2945	2945	2945	0
188	20231124	175700	27189125	2945	2945	2945	2945	0
189	20231124	175600	27189125	2945	2945	2945	2945	0
190	20231124	175500	27189125	2945	2945	2945	2945	0
191	20231124	175400	27189125	2945	2945	2945	2945	0
192	20231124	175300	27189125	2945	2945	2945	2945	0
193	20231124	175200	27189125	2945	2945	2945	2945	0
194	20231124	175100	27189125	2945	2945	2945	2945	0
195	20231124	175000	27189125	2945	2945	2945	2945	0
196	20231124	174900	27189125	2945	2945	2945	2945	0
197	20231124	174800	27189125	2945	2945	2945	2945	0
198	20231124	174700	27189125	2945	2945	2945	2945	0
199	20231124	174600	27189125	2945	2945	2945	2945	0
200	20231124	174500	27189125	2945	2945	2945	2945	0
201	20231124	174400	27189125	2945	2945	2945	2945	0
202	20231124	174300	27189125	2945	2945	2945	2945	0
203	20231124	174200	27189125	2945	2945	2945	2945	0
204	20231124	174100	27189125	2945	2945	2945	2945	0
205	20231124	174000	27189125	2945	2945	2945	2945	0
206	20231124	173900	27189125	2945	2945	2945	2945	0
207	20231124	173800	27189125	2945	2945	2945	2945	0
208	20231124	173700	27189125	2945	2945	2945	2945	0
209	20231124	173600	27189125	2945	2945	2945	2945	0
210	20231124	173500	27189125	2945	2945	2945	2945	0
211	20231124	173400	27189125	2945	2945	2945	2945	0
212	20231124	173300	27189125	2945	2945	2945	2945	946
213	20231124	173200	27189125	2945	2945	2945	2945	0
214	20231124	173100	27189125	2945	2945	2945	2945	0
215	20231124	173000	27189125	2945	2945	2945	2945	0
216	20231124	172900	27189125	2945	2945	2945	2945	0
217	20231124	172800	27189125	2945	2945	2945	2945	0
218	20231124	172700	27189125	2945	2945	2945	2945	0
219	20231124	172600	27189125	2945	2945	2945	2945	0
220	20231124	172500	27189125	2945	2945	2945	2945	0
221	20231124	172400	27189125	2945	2945	2945	2945	0
222	20231124	172300	27189125	2945	2945	2945	2945	0
223	20231124	172200	27189125	2945	2945	2945	2945	0
224	20231124	172100	27189125	2945	2945	2945	2945	0
225	20231124	172000	27189125	2945	2945	2945	2945	0
226	20231124	171900	27189125	2945	2945	2945	2945	0
227	20231124	171800	27189125	2945	2945	2945	2945	0
228	20231124	171700	27189125	2945	2945	2945	2945	0
229	20231124	171600	27189125	2945	2945	2945	2945	0
230	20231124	171500	27189125	2945	2945	2945	2945	0
231	20231124	171400	27189125	2945	2945	2945	2945	0
232	20231124	171300	27189125	2945	2945	2945	2945	0
233	20231124	171200	27189125	2945	2945	2945	2945	0
234	20231124	171100	27189125	2945	2945	2945	2945	0
235	20231124	171000	27189125	2945	2945	2945	2945	0
236	20231124	170900	27189125	2945	2945	2945	2945	0
237	20231124	170800	27189125	2945	2945	2945	2945	0
238	20231124	170700	27189125	2945	2945	2945	2945	0
239	20231124	170600	27189125	2945	2945	2945	2945	0
240	20231124	170500	27189125	2945	2945	2945	2945	0
241	20231124	170400	27189125	2945	2945	2945	2945	0
242	20231124	170300	27189125	2945	2945	2945	2945	946
243	20231124	170200	27189125	2945	2945	2945	2945	0
244	20231124	170100	27189125	2945	2945	2945	2945	0
245	20231124	170000	27189125	2945	2945	2945	2945	0
246	20231124	165900	27189125	2945	2945	2945	2945	0
247	20231124	165800	27189125	2945	2945	2945	2945	0
248	20231124	165700	27189125	2945	2945	2945	2945	0
249	20231124	165600	27189125	2945	2945	2945	2945	0
250	20231124	165500	27189125	2945	2945	2945	2945	0
251	20231124	165400	27189125	2945	2945	2945	2945	0
252	20231124	165300	27189125	2945	2945	2945	2945	0
253	20231124	165200	27189125	2945	2945	2945	2945	0
254	20231124	165100	27189125	2945	2945	2945	2945	0
255	20231124	165000	27189125	2945	2945	2945	2945	0
256	20231124	164900	27189125	2945	2945	2945	2945	0
257	20231124	164800	27189125	2945	2945	2945	2945	0
258	20231124	164700	27189125	2945	2945	2945	2945	0
259	20231124	164600	27189125	2945	2945	2945	2945	0
260	20231124	164500	27189125	2945	2945	2945	2945	0
261	20231124	164400	27189125	2945	2945	2945	2945	0
262	20231124	164300	27189125	2945	2945	2945	2945	0
263	20231124	164200	27189125	2945	2945	2945	2945	0
264	20231124	164100	27189125	2945	2945	2945	2945	0
265	20231124	164000	27189125	2945	2945	2945	2945	0
266	20231124	163900	27189125	2945	2945	2945	2945	0
267	20231124	163800	27189125	2945	2945	2945	2945	0
268	20231124	163700	27189125	2945	2945	2945	2945	0
269	20231124	163600	27189125	2945	2945	2945	2945	0
270	20231124	163500	27189125	2945	2945	2945	2945	0
271	20231124	163400	27189125	2945	2945	2945	2945	0
272	20231124	163300	27189125	2945	2945	2945	2945	946
273	20231124	163200	27189125	2945	2945	2945	2945	0
274	20231124	163100	27189125	2945	2945	2945	2945	0
275	20231124	163000	27189125	2945	2945	2945	2945	0
276	20231124	162900	27189125	2945	2945	2945	2945	0
277	20231124	162800	27189125	2945	2945	2945	2945	0
278	20231124	162700	27189125	2945	2945	2945	2945	0
279	20231124	162600	27189125	2945	2945	2945	2945	0
280	20231124	162500	27189125	2945	2945	2945	2945	0
281	20231124	162400	27189125	2945	2945	2945	2945	0
282	20231124	162300	27189125	2945	2945	2945	2945	0
283	20231124	162200	27189125	2945	2945	2945	2945	0
284	20231124	162100	27189125	2945	2945	2945	2945	0
285	20231124	162000	27189125	2945	2945	2945	2945	0
286	20231124	161900	27189125	2945	2945	2945	2945	0
287	20231124	161800	27189125	2945	2945	2945	2945	0
288	20231124	161700	27189125	2945	2945	2945	2945	0
289	20231124	161600	27189125	2945	2945	2945	2945	0
290	20231124	161500	27189125	2945	2945	2945	2945	0
291	20231124	161400	27189125	2945	2945	2945	2945	0
292	20231124	161300	27189125	2945	2945	2945	2945	0
293	20231124	161200	27189125	2945	2945	2945	2945	0
294	20231124	161100	27189125	2945	2945	2945	2945	0
295	20231124	161000	27189125	2945	2945	2945	2945	0
296	20231124	160900	27189125	2945	2945	2945	2945	0
297	20231124	160800	27189125	2945	2945	2945	2945	0
298	20231124	160700	27189125	2945	2945	2945	2945	0
299	20231124	160600	27189125	2945	2945	2945	2945	0
300	20231124	160500	27189125	2945	2945	2945	2945	0
301	20231124	160400	27189125	2945	2945	2945	2945	0
302	20231124	160300	27189125	2945	2945	2945	2945	946
303	20231124	160200	27189125	2945	2945	2945	2945	0
304	20231124	160100	27189125	2945	2945	2945	2945	0
305	20231124	160000	27189125	2945	2945	2945	2945	0
306	20231124	155900	27189125	2945	2945	2945	2945	0
307	20231124	155800	27189125	2945	2945	2945	2945	0
308	20231124	155700	27189125	2945	2945	2945	2945	0
309	20231124	155600	27189125	2945	2945	2945	2945	0
310	20231124	155500	27189125	2945	2945	2945	2945	0
311	20231124	155400	27189125	2945	2945	2945	2945	0
312	20231124	155300	27189125	2945	2945	2945	2945	0
313	20231124	155200	27189125	2945	2945	2945	2945	0
314	20231124	155100	27189125	2945	2945	2945	2945	0
315	20231124	155000	27189125	2945	2945	2945	2945	0
316	20231124	154900	27189125	2945	2945	2945	2945	0
317	20231124	154800	27189125	2945	2945	2945	2945	0
318	20231124	154700	27189125	2945	2945	2945	2945	0
319	20231124	154600	27189125	2945	2945	2945	2945	0
320	20231124	154500	27189125	2945	2945	2945	2945	0
321	20231124	154400	27189125	2945	2945	2945	2945	0
322	20231124	154300	27189125	2945	2945	2945	2945	0
323	20231124	154200	27189125	2945	2945	2945	2945	0
324	20231124	154100	27189125	2945	2945	2945	2945	0
325	20231124	154000	27189125	2945	2945	2945	2945	0
326	20231124	153900	27189125	2945	2945	2945	2945	0
327	20231124	153800	27189125	2945	2945	2945	2945	0
328	20231124	153700	27189125	2945	2945	2945	2945	0
329	20231124	153600	27189125	2945	2945	2945	2945	0
330	20231124	153500	27189125	2945	2945	2945	2945	0
331	20231124	153400	27189125	2945	2945	2945	2945	0
332	20231124	153300	27189125	2945	2945	2945	2945	946
333	20231124	153200	27189125	2945	2945	2945	2945	0
334	20231124	153100	27189125	2945	2945	2945	2945	0
335	20231124	153000	27189125	2945	2945	2945	2945	946
336	20231124	152900	24403155	2965	2965	2965	2965	0
337	20231124	152800	24403155	2965	2965	2965	2965	0
338	20231124	152700	24403155	2965	2965	2965	2965	0
339	20231124	152600	24403155	2965	2965	2965	2965	0
340	20231124	152500	24403155	2965	2965	2965	2965	0
341	20231124	152400	24403155	2965	2965	2965	2965	0
342	20231124	152300	24403155	2965	2965	2965	2965	0
343	20231124	152200	24403155	2965	2965	2965	2965	0
344	20231124	152100	24403155	2965	2965	2965	2965	0
345	20231124	152000	24403155	2965	2965	2965	2965	0
346	20231124	151900	24403155	2965	2965	2965	2965	0
347	20231124	151800	24403155	2965	2965	2965	2965	0
348	20231124	151700	24403155	2965	2965	2965	2965	1
349	20231124	151600	24400190	2965	2965	2965	2965	1
350	20231124	151500	24397225	2965	2965	2965	2965	1
351	20231124	151400	24394260	2965	2960	2965	2960	15
352	20231124	151300	24349855	2960	2960	2960	2960	0
353	20231124	151200	24349855	2960	2960	2960	2960	0
354	20231124	151100	24349855	2960	2960	2960	2960	0
355	20231124	151000	24349855	2960	2960	2960	2960	0
356	20231124	150900	24349855	2960	2960	2960	2960	0
357	20231124	150800	24349855	2960	2960	2960	2960	2
358	20231124	150700	24343935	2975	2975	2975	2975	8
359	20231124	150600	24320135	2965	2965	2965	2965	0
360	20231124	150500	24320135	2965	2965	2965	2965	0
361	20231124	150400	24320135	2965	2965	2965	2965	169
362	20231124	150300	23819050	2965	2965	2965	2965	0
363	20231124	150200	23819050	2965	2965	2965	2965	0
364	20231124	150100	23819050	2965	2965	2965	2965	141
365	20231124	150000	23400985	2975	2975	2975	2975	0
366	20231124	145900	23400985	2975	2975	2975	2975	12
367	20231124	145800	23365285	2960	2960	2960	2960	232
368	20231124	145700	22678565	2955	2955	2955	2955	75
369	20231124	145600	22456940	2955	2955	2955	2955	0
370	20231124	145500	22456940	2955	2955	2955	2955	0
371	20231124	145400	22456940	2955	2950	2955	2950	261
372	20231124	145300	21686945	2950	2950	2950	2950	0
373	20231124	145200	21686945	2950	2950	2950	2950	0
374	20231124	145100	21686945	2950	2950	2950	2950	0
375	20231124	145000	21686945	2950	2950	2950	2950	0
376	20231124	144900	21686945	2950	2950	2950	2950	0
377	20231124	144800	21686945	2950	2950	2950	2950	0
378	20231124	144700	21686945	2950	2950	2950	2950	2
379	20231124	144600	21681045	2950	2955	2955	2950	391
380	20231124	144500	20527140	2950	2950	2950	2950	0
381	20231124	144400	20527140	2950	2950	2950	2950	0
382	20231124	144300	20527140	2950	2950	2950	2950	0
383	20231124	144200	20527140	2950	2950	2950	2950	0
384	20231124	144100	20527140	2950	2950	2950	2950	0
385	20231124	144000	20527140	2950	2950	2950	2950	0
386	20231124	143900	20527140	2950	2950	2950	2950	0
387	20231124	143800	20527140	2950	2950	2950	2950	0
388	20231124	143700	20527140	2950	2950	2950	2950	0
389	20231124	143600	20527140	2950	2950	2950	2950	0
390	20231124	143500	20527140	2950	2950	2950	2950	0
391	20231124	143400	20527140	2950	2950	2950	2950	0
392	20231124	143300	20527140	2950	2950	2950	2950	0
393	20231124	143200	20527140	2950	2950	2950	2950	0
394	20231124	143100	20527140	2950	2950	2950	2950	1
395	20231124	143000	20524190	2945	2945	2945	2945	0
396	20231124	142900	20524190	2945	2945	2945	2945	0
397	20231124	142800	20524190	2945	2945	2945	2945	0
398	20231124	142700	20524190	2945	2945	2945	2945	0
399	20231124	142600	20524190	2945	2945	2945	2945	0
400	20231124	142500	20524190	2945	2945	2945	2945	0
401	20231124	142400	20524190	2945	2945	2945	2945	7
402	20231124	142300	20503575	2940	2940	2940	2940	0
403	20231124	142200	20503575	2940	2940	2940	2940	0
404	20231124	142100	20503575	2940	2940	2940	2940	0
405	20231124	142000	20503575	2940	2940	2940	2940	0
406	20231124	141900	20503575	2940	2940	2940	2940	0
407	20231124	141800	20503575	2940	2940	2940	2940	0
408	20231124	141700	20503575	2940	2940	2940	2940	0
409	20231124	141600	20503575	2940	2940	2940	2940	0
410	20231124	141500	20503575	2940	2940	2940	2940	0
411	20231124	141400	20503575	2940	2940	2940	2940	0
412	20231124	141300	20503575	2940	2945	2945	2940	25
413	20231124	141200	20430070	2945	2945	2945	2945	0
414	20231124	141100	20430070	2945	2945	2945	2945	2
415	20231124	141000	20424180	2945	2945	2945	2945	0
416	20231124	140900	20424180	2945	2945	2945	2945	0
417	20231124	140800	20424180	2945	2945	2945	2945	0
418	20231124	140700	20424180	2945	2945	2945	2945	1
419	20231124	140600	20421235	2945	2945	2945	2945	0
420	20231124	140500	20421235	2945	2945	2945	2945	0
421	20231124	140400	20421235	2945	2945	2945	2945	0
422	20231124	140300	20421235	2945	2945	2945	2945	0
423	20231124	140200	20421235	2945	2945	2945	2945	0
424	20231124	140100	20421235	2945	2945	2945	2945	0
425	20231124	140000	20421235	2945	2945	2945	2945	0
426	20231124	135900	20421235	2945	2945	2945	2945	0
427	20231124	135800	20421235	2945	2950	2950	2945	804
428	20231124	135700	18049440	2950	2950	2950	2950	0
429	20231124	135600	18049440	2950	2950	2950	2950	0
430	20231124	135500	18049440	2950	2950	2950	2950	0
431	20231124	135400	18049440	2950	2950	2950	2950	0
432	20231124	135300	18049440	2950	2950	2950	2950	0
433	20231124	135200	18049440	2950	2950	2950	2950	0
434	20231124	135100	18049440	2950	2950	2950	2950	0
435	20231124	135000	18049440	2950	2950	2950	2950	0
436	20231124	134900	18049440	2950	2950	2950	2950	0
437	20231124	134800	18049440	2950	2950	2950	2950	0
438	20231124	134700	18049440	2950	2950	2950	2950	0
439	20231124	134600	18049440	2950	2950	2950	2950	0
440	20231124	134500	18049440	2950	2950	2950	2950	0
441	20231124	134400	18049440	2950	2950	2950	2950	0
442	20231124	134300	18049440	2950	2955	2955	2950	28
443	20231124	134200	17966835	2955	2955	2955	2955	0
444	20231124	134100	17966835	2955	2955	2955	2955	33
445	20231124	134000	17869320	2955	2960	2960	2955	29
446	20231124	133900	17783485	2955	2955	2955	2955	0
447	20231124	133800	17783485	2955	2955	2955	2955	0
448	20231124	133700	17783485	2955	2955	2955	2955	0
449	20231124	133600	17783485	2955	2955	2955	2955	0
450	20231124	133500	17783485	2955	2955	2955	2955	0
451	20231124	133400	17783485	2955	2955	2955	2955	0
452	20231124	133300	17783485	2955	2955	2955	2955	0
453	20231124	133200	17783485	2955	2955	2955	2955	0
454	20231124	133100	17783485	2955	2955	2955	2955	0
455	20231124	133000	17783485	2955	2955	2955	2955	0
456	20231124	132900	17783485	2955	2955	2955	2955	0
457	20231124	132800	17783485	2955	2955	2955	2955	4
458	20231124	132700	17771665	2955	2955	2955	2955	0
459	20231124	132600	17771665	2955	2955	2955	2955	0
460	20231124	132500	17771665	2955	2955	2955	2955	0
461	20231124	132400	17771665	2955	2955	2955	2955	0
462	20231124	132300	17771665	2955	2955	2955	2955	0
463	20231124	132200	17771665	2955	2955	2955	2955	0
464	20231124	132100	17771665	2955	2955	2955	2955	0
465	20231124	132000	17771665	2955	2955	2955	2955	0
466	20231124	131900	17771665	2955	2955	2955	2955	0
467	20231124	131800	17771665	2955	2955	2955	2955	10
468	20231124	131700	17742115	2950	2950	2950	2950	0
469	20231124	131600	17742115	2950	2950	2950	2950	0
470	20231124	131500	17742115	2950	2950	2950	2950	0
471	20231124	131400	17742115	2950	2950	2950	2950	0
472	20231124	131300	17742115	2950	2950	2950	2950	0
473	20231124	131200	17742115	2950	2950	2950	2950	0
474	20231124	131100	17742115	2950	2950	2950	2950	0
475	20231124	131000	17742115	2950	2950	2950	2950	0
476	20231124	130900	17742115	2950	2950	2950	2950	0
477	20231124	130800	17742115	2950	2950	2950	2950	0
478	20231124	130700	17742115	2950	2950	2950	2950	0
479	20231124	130600	17742115	2950	2950	2950	2950	0
480	20231124	130500	17742115	2950	2950	2950	2950	0
481	20231124	130400	17742115	2950	2950	2950	2950	0
482	20231124	130300	17742115	2950	2950	2950	2950	0
483	20231124	130200	17742115	2950	2950	2950	2950	0
484	20231124	130100	17742115	2950	2950	2950	2950	0
485	20231124	130000	17742115	2950	2950	2950	2950	0
486	20231124	125900	17742115	2950	2950	2950	2950	0
487	20231124	125800	17742115	2950	2950	2950	2950	0
488	20231124	125700	17742115	2950	2950	2950	2950	0
489	20231124	125600	17742115	2950	2950	2950	2950	0
490	20231124	125500	17742115	2950	2950	2950	2950	0
491	20231124	125400	17742115	2950	2950	2950	2950	0
492	20231124	125300	17742115	2950	2950	2950	2950	0
493	20231124	125200	17742115	2950	2950	2950	2950	0
494	20231124	125100	17742115	2950	2955	2955	2950	6
495	20231124	125000	17724410	2950	2950	2950	2950	0
496	20231124	124900	17724410	2950	2950	2950	2950	1
497	20231124	124800	17721460	2960	2960	2960	2960	0
498	20231124	124700	17721460	2960	2960	2960	2960	0
499	20231124	124600	17721460	2960	2960	2960	2960	1
500	20231124	124500	17718500	2960	2960	2960	2960	0
501	20231124	124400	17718500	2960	2960	2960	2960	0
502	20231124	124300	17718500	2960	2960	2960	2960	0
503	20231124	124200	17718500	2960	2960	2960	2960	0
504	20231124	124100	17718500	2960	2960	2960	2960	0
505	20231124	124000	17718500	2960	2960	2960	2960	0
506	20231124	123900	17718500	2960	2960	2960	2960	0
507	20231124	123800	17718500	2960	2960	2960	2960	0
508	20231124	123700	17718500	2960	2960	2960	2960	0
509	20231124	123600	17718500	2960	2960	2960	2960	0
510	20231124	123500	17718500	2960	2960	2960	2960	0
511	20231124	123400	17718500	2960	2960	2960	2960	0
512	20231124	123300	17718500	2960	2960	2960	2960	0
513	20231124	123200	17718500	2960	2960	2960	2960	0
514	20231124	123100	17718500	2960	2960	2960	2960	0
515	20231124	123000	17718500	2960	2960	2960	2960	0
516	20231124	122900	17718500	2960	2960	2960	2960	0
517	20231124	122800	17718500	2960	2960	2960	2960	0
518	20231124	122700	17718500	2960	2960	2960	2960	0
519	20231124	122600	17718500	2960	2960	2960	2960	0
520	20231124	122500	17718500	2960	2960	2960	2960	10
521	20231124	122400	17688900	2960	2960	2960	2960	10
522	20231124	122300	17659300	2960	2960	2960	2960	0
523	20231124	122200	17659300	2960	2960	2960	2960	0
524	20231124	122100	17659300	2960	2960	2960	2960	0
525	20231124	122000	17659300	2960	2960	2960	2960	0
526	20231124	121900	17659300	2960	2970	2970	2960	589
527	20231124	121800	15910070	2975	2975	2975	2975	0
528	20231124	121700	15910070	2975	2975	2975	2975	0
529	20231124	121600	15910070	2975	2975	2975	2975	0
530	20231124	121500	15910070	2975	2975	2975	2975	0
531	20231124	121400	15910070	2975	2975	2975	2975	0
532	20231124	121300	15910070	2975	2975	2975	2975	0
533	20231124	121200	15910070	2975	2975	2975	2975	0
534	20231124	121100	15910070	2975	2975	2975	2975	0
535	20231124	121000	15910070	2975	2975	2975	2975	0
536	20231124	120900	15910070	2975	2975	2975	2975	0
537	20231124	120800	15910070	2975	2975	2975	2975	0
538	20231124	120700	15910070	2975	2975	2975	2975	0
539	20231124	120600	15910070	2975	2975	2975	2975	0
540	20231124	120500	15910070	2975	2975	2975	2975	0
541	20231124	120400	15910070	2975	2975	2975	2975	0
542	20231124	120300	15910070	2975	2975	2975	2975	0
543	20231124	120200	15910070	2975	2975	2975	2975	0
544	20231124	120100	15910070	2975	2975	2975	2975	0
545	20231124	120000	15910070	2975	2975	2975	2975	0
546	20231124	115900	15910070	2975	2975	2975	2975	0
547	20231124	115800	15910070	2975	2975	2975	2975	0
548	20231124	115700	15910070	2975	2975	2975	2975	0
549	20231124	115600	15910070	2975	2975	2975	2975	0
550	20231124	115500	15910070	2975	2975	2975	2975	0
551	20231124	115400	15910070	2975	2975	2975	2975	102
552	20231124	115300	15606620	2975	2975	2975	2975	0
553	20231124	115200	15606620	2975	2975	2975	2975	0
554	20231124	115100	15606620	2975	2975	2975	2975	0
555	20231124	115000	15606620	2975	2975	2975	2975	0
556	20231124	114900	15606620	2975	2975	2975	2975	0
557	20231124	114800	15606620	2975	2975	2975	2975	0
558	20231124	114700	15606620	2975	2975	2975	2975	0
559	20231124	114600	15606620	2975	2975	2975	2975	0
560	20231124	114500	15606620	2975	2975	2975	2975	0
561	20231124	114400	15606620	2975	2975	2975	2975	0
562	20231124	114300	15606620	2975	2975	2975	2975	0
563	20231124	114200	15606620	2975	2975	2975	2975	0
564	20231124	114100	15606620	2975	2975	2975	2975	0
565	20231124	114000	15606620	2975	2975	2975	2975	0
566	20231124	113900	15606620	2975	2975	2975	2975	0
567	20231124	113800	15606620	2975	2975	2975	2975	0
568	20231124	113700	15606620	2975	2975	2975	2975	0
569	20231124	113600	15606620	2975	2975	2975	2975	0
570	20231124	113500	15606620	2975	2975	2975	2975	0
571	20231124	113400	15606620	2975	2975	2975	2975	0
572	20231124	113300	15606620	2975	2975	2975	2975	0
573	20231124	113200	15606620	2975	2975	2975	2975	0
574	20231124	113100	15606620	2975	2975	2975	2975	0
575	20231124	113000	15606620	2975	2975	2975	2975	0
576	20231124	112900	15606620	2975	2975	2975	2975	0
577	20231124	112800	15606620	2975	2975	2975	2975	0
578	20231124	112700	15606620	2975	2975	2975	2975	0
579	20231124	112600	15606620	2975	2975	2975	2975	2
580	20231124	112500	15600670	2980	2980	2980	2980	0
581	20231124	112400	15600670	2980	2980	2980	2980	0
582	20231124	112300	15600670	2980	2980	2980	2980	0
583	20231124	112200	15600670	2980	2980	2980	2980	0
584	20231124	112100	15600670	2980	2980	2980	2980	0
585	20231124	112000	15600670	2980	2980	2980	2980	0
586	20231124	111900	15600670	2980	2980	2980	2980	0
587	20231124	111800	15600670	2980	2980	2980	2980	0
588	20231124	111700	15600670	2980	2980	2980	2980	0
589	20231124	111600	15600670	2980	2980	2980	2980	0
590	20231124	111500	15600670	2980	2980	2980	2980	0
591	20231124	111400	15600670	2980	2980	2980	2980	0
592	20231124	111300	15600670	2980	2980	2980	2980	0
593	20231124	111200	15600670	2980	2980	2980	2980	0
594	20231124	111100	15600670	2980	2980	2980	2980	0
595	20231124	111000	15600670	2980	2980	2980	2980	81
596	20231124	110900	15359290	2990	2990	2990	2990	0
597	20231124	110800	15359290	2990	2990	2990	2990	0
598	20231124	110700	15359290	2990	2990	2990	2990	0
599	20231124	110600	15359290	2990	2990	2990	2990	0
600	20231124	110500	15359290	2990	2990	2990	2990	0
601	20231124	110400	15359290	2990	2990	2990	2990	0
602	20231124	110300	15359290	2990	2990	2990	2990	0
603	20231124	110200	15359290	2990	2990	2990	2990	0
604	20231124	110100	15359290	2990	2990	2990	2990	0
605	20231124	110000	15359290	2990	2990	2990	2990	0
606	20231124	105900	15359290	2990	2990	2990	2990	0
607	20231124	105800	15359290	2990	2990	2990	2990	0
608	20231124	105700	15359290	2990	2985	2990	2985	3
609	20231124	105600	15350330	2980	2980	2980	2980	0
610	20231124	105500	15350330	2980	2980	2980	2980	0
611	20231124	105400	15350330	2980	2980	2980	2980	0
612	20231124	105300	15350330	2980	2980	2980	2980	0
613	20231124	105200	15350330	2980	2980	2980	2980	0
614	20231124	105100	15350330	2980	2980	2980	2980	0
615	20231124	105000	15350330	2980	2980	2980	2980	0
616	20231124	104900	15350330	2980	2980	2980	2980	1
617	20231124	104800	15347350	2980	2980	2980	2980	0
618	20231124	104700	15347350	2980	2980	2980	2980	0
619	20231124	104600	15347350	2980	2980	2980	2980	0
620	20231124	104500	15347350	2980	2980	2980	2980	0
621	20231124	104400	15347350	2980	2980	2980	2980	0
622	20231124	104300	15347350	2980	2980	2980	2980	0
623	20231124	104200	15347350	2980	2980	2980	2980	0
624	20231124	104100	15347350	2980	2980	2980	2980	0
625	20231124	104000	15347350	2980	2980	2980	2980	0
626	20231124	103900	15347350	2980	2980	2980	2980	0
627	20231124	103800	15347350	2980	2980	2980	2980	0
628	20231124	103700	15347350	2980	2980	2980	2980	0
629	20231124	103600	15347350	2980	2980	2980	2980	0
630	20231124	103500	15347350	2980	2980	2980	2980	0
631	20231124	103400	15347350	2980	2980	2980	2980	11
632	20231124	103300	15314570	2990	2985	2990	2985	11
633	20231124	103200	15281685	2980	2980	2980	2980	0
634	20231124	103100	15281685	2980	2980	2980	2980	11
635	20231124	103000	15248905	2990	2990	2990	2990	10
636	20231124	102900	15219005	2990	2990	2990	2990	0
637	20231124	102800	15219005	2990	2990	2990	2990	11
638	20231124	102700	15186115	2990	2990	2990	2990	0
639	20231124	102600	15186115	2990	2990	2990	2990	0
640	20231124	102500	15186115	2990	2990	2990	2990	0
641	20231124	102400	15186115	2990	2990	2990	2990	0
642	20231124	102300	15186115	2990	2990	2990	2990	143
643	20231124	102200	14758545	2990	2990	2990	2990	107
644	20231124	102100	14438615	2995	2995	2995	2995	0
645	20231124	102000	14438615	2995	2995	2995	2995	216
646	20231124	101900	13791695	2995	2995	2995	2995	60
647	20231124	101800	13611995	2995	2995	2995	2995	0
648	20231124	101700	13611995	2995	2995	2995	2995	0
649	20231124	101600	13611995	2995	2995	2995	2995	0
650	20231124	101500	13611995	2995	2995	2995	2995	0
651	20231124	101400	13611995	2995	2995	2995	2995	0
652	20231124	101300	13611995	2995	2995	2995	2995	0
653	20231124	101200	13611995	2995	2995	2995	2995	0
654	20231124	101100	13611995	2995	2995	2995	2995	0
655	20231124	101000	13611995	2995	2995	2995	2995	0
656	20231124	100900	13611995	2995	2995	2995	2995	0
657	20231124	100800	13611995	2995	2995	2995	2995	0
658	20231124	100700	13611995	2995	2995	2995	2995	41
659	20231124	100600	13489200	2995	2995	2995	2995	0
660	20231124	100500	13489200	2995	2995	2995	2995	0
661	20231124	100400	13489200	2995	2995	2995	2995	0
662	20231124	100300	13489200	2995	2995	2995	2995	0
663	20231124	100200	13489200	2995	2995	2995	2995	230
664	20231124	100100	12800350	2995	2995	2995	2995	598
665	20231124	100000	11009340	2995	2995	2995	2995	735
666	20231124	095900	8808015	3000	3000	3000	3000	0
667	20231124	095800	8808015	3000	3000	3000	3000	1
668	20231124	095700	8805015	2995	2995	2995	2995	0
669	20231124	095600	8805015	2995	2995	2995	2995	0
670	20231124	095500	8805015	2995	2995	2995	2995	331
671	20231124	095400	7813670	3000	3000	3000	3000	0
672	20231124	095300	7813670	3000	3000	3000	3000	0
673	20231124	095200	7813670	3000	3000	3000	3000	0
674	20231124	095100	7813670	3000	3000	3000	3000	90
675	20231124	095000	7543670	3000	3000	3000	3000	10
676	20231124	094900	7513670	2995	2995	2995	2995	0
677	20231124	094800	7513670	2995	2995	2995	2995	0
678	20231124	094700	7513670	2995	2985	2995	2985	210
679	20231124	094600	6886765	2985	2985	2985	2985	80
680	20231124	094500	6647965	2985	2985	2985	2985	0
681	20231124	094400	6647965	2985	2985	2985	2985	4
682	20231124	094300	6636025	2985	2990	2990	2985	465
683	20231124	094200	5247235	2995	2995	2995	2995	0
684	20231124	094100	5247235	2995	2995	2995	2995	0
685	20231124	094000	5247235	2995	2995	2995	2995	0
686	20231124	093900	5247235	2995	2995	2995	2995	1
687	20231124	093800	5244240	3000	3000	3000	3000	147
688	20231124	093700	4803240	3000	3000	3000	3000	0
689	20231124	093600	4803240	3000	3000	3000	3000	0
690	20231124	093500	4803240	3000	3000	3000	3000	6
691	20231124	093400	4785240	3000	3000	3000	3000	25
692	20231124	093300	4710240	3000	3000	3000	3000	50
693	20231124	093200	4560240	3010	3010	3010	2990	360
694	20231124	093100	3479910	3005	3005	3005	3005	0
695	20231124	093000	3479910	3005	3005	3005	3005	0
696	20231124	092900	3479910	3005	3000	3005	3000	363
697	20231124	092800	2390835	3000	2995	3000	2995	500
698	20231124	092700	891475	2995	2995	2995	2995	0
699	20231124	092600	891475	2995	2995	2995	2995	10
700	20231124	092500	861525	2995	2995	2995	2995	0
701	20231124	092400	861525	2995	2995	2995	2995	0
702	20231124	092300	861525	2995	2995	2995	2995	0
703	20231124	092200	861525	2995	2995	2995	2995	0
704	20231124	092100	861525	2995	2995	2995	2995	0
705	20231124	092000	861525	2995	2995	2995	2995	0
706	20231124	091900	861525	2995	2995	2995	2995	19
707	20231124	091800	804620	2985	2985	2985	2985	12
708	20231124	091700	768800	2995	2995	2995	2995	1
709	20231124	091600	765805	2995	2990	2995	2990	12
710	20231124	091500	729900	2985	2985	2985	2980	33
711	20231124	091400	631460	2975	2980	2980	2975	170
712	20231124	091300	125700	2975	2975	2975	2975	0
713	20231124	091200	125700	2975	2975	2975	2975	0
714	20231124	091100	125700	2975	2975	2975	2975	0
715	20231124	091000	125700	2975	2975	2975	2975	0
716	20231124	090900	125700	2975	2975	2975	2975	0
717	20231124	090800	125700	2975	2975	2975	2975	0
718	20231124	090700	125700	2975	3000	3000	2975	16
719	20231124	090600	77850	2950	2950	2950	2950	0
720	20231124	090500	77850	2950	2950	2950	2950	0
721	20231124	090400	77850	2950	2950	2950	2950	0
722	20231124	090300	77850	2950	2950	2950	2950	0
723	20231124	090200	77850	2950	2950	2950	2950	0
724	20231124	090100	77850	2950	2950	2950	2950	0
725	20231124	090000	77850	2950	3000	3000	2950	26