KissMeData/091340/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	195800	36921310	2910	2910	2910	2910	323
3	20231124	195700	36921310	2910	2910	2910	2910	0
4	20231124	195600	36921310	2910	2910	2910	2910	0
5	20231124	195500	36921310	2910	2910	2910	2910	0
6	20231124	195400	36921310	2910	2910	2910	2910	0
7	20231124	195300	36921310	2910	2910	2910	2910	0
8	20231124	195200	36921310	2910	2910	2910	2910	0
9	20231124	195100	36921310	2910	2910	2910	2910	0
10	20231124	195000	36921310	2910	2910	2910	2910	0
11	20231124	194900	36921310	2910	2910	2910	2910	0
12	20231124	194800	36921310	2910	2910	2910	2910	0
13	20231124	194700	36921310	2910	2910	2910	2910	0
14	20231124	194600	36921310	2910	2910	2910	2910	0
15	20231124	194500	36921310	2910	2910	2910	2910	0
16	20231124	194400	36921310	2910	2910	2910	2910	0
17	20231124	194300	36921310	2910	2910	2910	2910	0
18	20231124	194200	36921310	2910	2910	2910	2910	0
19	20231124	194100	36921310	2910	2910	2910	2910	0
20	20231124	194000	36921310	2910	2910	2910	2910	0
21	20231124	193900	36921310	2910	2910	2910	2910	0
22	20231124	193800	36921310	2910	2910	2910	2910	0
23	20231124	193700	36921310	2910	2910	2910	2910	0
24	20231124	193600	36921310	2910	2910	2910	2910	0
25	20231124	193500	36921310	2910	2910	2910	2910	0
26	20231124	193400	36921310	2910	2910	2910	2910	0
27	20231124	193300	36921310	2910	2910	2910	2910	0
28	20231124	193200	36921310	2910	2910	2910	2910	0
29	20231124	193100	36921310	2910	2910	2910	2910	0
30	20231124	193000	36921310	2910	2910	2910	2910	0
31	20231124	192900	36921310	2910	2910	2910	2910	0
32	20231124	192800	36921310	2910	2910	2910	2910	323
33	20231124	192700	36921310	2910	2910	2910	2910	0
34	20231124	192600	36921310	2910	2910	2910	2910	0
35	20231124	192500	36921310	2910	2910	2910	2910	0
36	20231124	192400	36921310	2910	2910	2910	2910	0
37	20231124	192300	36921310	2910	2910	2910	2910	0
38	20231124	192200	36921310	2910	2910	2910	2910	0
39	20231124	192100	36921310	2910	2910	2910	2910	0
40	20231124	192000	36921310	2910	2910	2910	2910	0
41	20231124	191900	36921310	2910	2910	2910	2910	0
42	20231124	191800	36921310	2910	2910	2910	2910	0
43	20231124	191700	36921310	2910	2910	2910	2910	0
44	20231124	191600	36921310	2910	2910	2910	2910	0
45	20231124	191500	36921310	2910	2910	2910	2910	0
46	20231124	191400	36921310	2910	2910	2910	2910	0
47	20231124	191300	36921310	2910	2910	2910	2910	0
48	20231124	191200	36921310	2910	2910	2910	2910	0
49	20231124	191100	36921310	2910	2910	2910	2910	0
50	20231124	191000	36921310	2910	2910	2910	2910	0
51	20231124	190900	36921310	2910	2910	2910	2910	0
52	20231124	190800	36921310	2910	2910	2910	2910	0
53	20231124	190700	36921310	2910	2910	2910	2910	0
54	20231124	190600	36921310	2910	2910	2910	2910	0
55	20231124	190500	36921310	2910	2910	2910	2910	0
56	20231124	190400	36921310	2910	2910	2910	2910	0
57	20231124	190300	36921310	2910	2910	2910	2910	0
58	20231124	190200	36921310	2910	2910	2910	2910	0
59	20231124	190100	36921310	2910	2910	2910	2910	0
60	20231124	190000	36921310	2910	2910	2910	2910	0
61	20231124	185900	36921310	2910	2910	2910	2910	0
62	20231124	185800	36921310	2910	2910	2910	2910	323
63	20231124	185700	36921310	2910	2910	2910	2910	0
64	20231124	185600	36921310	2910	2910	2910	2910	0
65	20231124	185500	36921310	2910	2910	2910	2910	0
66	20231124	185400	36921310	2910	2910	2910	2910	0
67	20231124	185300	36921310	2910	2910	2910	2910	0
68	20231124	185200	36921310	2910	2910	2910	2910	0
69	20231124	185100	36921310	2910	2910	2910	2910	0
70	20231124	185000	36921310	2910	2910	2910	2910	0
71	20231124	184900	36921310	2910	2910	2910	2910	0
72	20231124	184800	36921310	2910	2910	2910	2910	0
73	20231124	184700	36921310	2910	2910	2910	2910	0
74	20231124	184600	36921310	2910	2910	2910	2910	0
75	20231124	184500	36921310	2910	2910	2910	2910	0
76	20231124	184400	36921310	2910	2910	2910	2910	0
77	20231124	184300	36921310	2910	2910	2910	2910	0
78	20231124	184200	36921310	2910	2910	2910	2910	0
79	20231124	184100	36921310	2910	2910	2910	2910	0
80	20231124	184000	36921310	2910	2910	2910	2910	0
81	20231124	183900	36921310	2910	2910	2910	2910	0
82	20231124	183800	36921310	2910	2910	2910	2910	0
83	20231124	183700	36921310	2910	2910	2910	2910	0
84	20231124	183600	36921310	2910	2910	2910	2910	0
85	20231124	183500	36921310	2910	2910	2910	2910	0
86	20231124	183400	36921310	2910	2910	2910	2910	0
87	20231124	183300	36921310	2910	2910	2910	2910	0
88	20231124	183200	36921310	2910	2910	2910	2910	0
89	20231124	183100	36921310	2910	2910	2910	2910	0
90	20231124	183000	36921310	2910	2910	2910	2910	0
91	20231124	182900	36921310	2910	2910	2910	2910	0
92	20231124	182800	36921310	2910	2910	2910	2910	323
93	20231124	182700	36921310	2910	2910	2910	2910	0
94	20231124	182600	36921310	2910	2910	2910	2910	0
95	20231124	182500	36921310	2910	2910	2910	2910	0
96	20231124	182400	36921310	2910	2910	2910	2910	0
97	20231124	182300	36921310	2910	2910	2910	2910	0
98	20231124	182200	36921310	2910	2910	2910	2910	0
99	20231124	182100	36921310	2910	2910	2910	2910	0
100	20231124	182000	36921310	2910	2910	2910	2910	0
101	20231124	181900	36921310	2910	2910	2910	2910	0
102	20231124	181800	36921310	2910	2910	2910	2910	0
103	20231124	181700	36921310	2910	2910	2910	2910	0
104	20231124	181600	36921310	2910	2910	2910	2910	0
105	20231124	181500	36921310	2910	2910	2910	2910	0
106	20231124	181400	36921310	2910	2910	2910	2910	0
107	20231124	181300	36921310	2910	2910	2910	2910	0
108	20231124	181200	36921310	2910	2910	2910	2910	0
109	20231124	181100	36921310	2910	2910	2910	2910	0
110	20231124	181000	36921310	2910	2910	2910	2910	0
111	20231124	180900	36921310	2910	2910	2910	2910	0
112	20231124	180800	36921310	2910	2910	2910	2910	0
113	20231124	180700	36921310	2910	2910	2910	2910	0
114	20231124	180600	36921310	2910	2910	2910	2910	0
115	20231124	180500	36921310	2910	2910	2910	2910	0
116	20231124	180400	36921310	2910	2910	2910	2910	0
117	20231124	180300	36921310	2910	2910	2910	2910	0
118	20231124	180200	36921310	2910	2910	2910	2910	0
119	20231124	180100	36921310	2910	2910	2910	2910	0
120	20231124	180000	36921310	2910	2910	2910	2910	0
121	20231124	175900	36921310	2910	2910	2910	2910	0
122	20231124	175800	36921310	2910	2910	2910	2910	323
123	20231124	175700	36921310	2910	2910	2910	2910	0
124	20231124	175600	36921310	2910	2910	2910	2910	0
125	20231124	175500	36921310	2910	2910	2910	2910	0
126	20231124	175400	36921310	2910	2910	2910	2910	0
127	20231124	175300	36921310	2910	2910	2910	2910	0
128	20231124	175200	36921310	2910	2910	2910	2910	0
129	20231124	175100	36921310	2910	2910	2910	2910	0
130	20231124	175000	36921310	2910	2910	2910	2910	0
131	20231124	174900	36921310	2910	2910	2910	2910	0
132	20231124	174800	36921310	2910	2910	2910	2910	0
133	20231124	174700	36921310	2910	2910	2910	2910	0
134	20231124	174600	36921310	2910	2910	2910	2910	0
135	20231124	174500	36921310	2910	2910	2910	2910	0
136	20231124	174400	36921310	2910	2910	2910	2910	0
137	20231124	174300	36921310	2910	2910	2910	2910	0
138	20231124	174200	36921310	2910	2910	2910	2910	0
139	20231124	174100	36921310	2910	2910	2910	2910	0
140	20231124	174000	36921310	2910	2910	2910	2910	0
141	20231124	173900	36921310	2910	2910	2910	2910	0
142	20231124	173800	36921310	2910	2910	2910	2910	0
143	20231124	173700	36921310	2910	2910	2910	2910	0
144	20231124	173600	36921310	2910	2910	2910	2910	0
145	20231124	173500	36921310	2910	2910	2910	2910	0
146	20231124	173400	36921310	2910	2910	2910	2910	0
147	20231124	173300	36921310	2910	2910	2910	2910	0
148	20231124	173200	36921310	2910	2910	2910	2910	0
149	20231124	173100	36921310	2910	2910	2910	2910	0
150	20231124	173000	36921310	2910	2910	2910	2910	0
151	20231124	172900	36921310	2910	2910	2910	2910	0
152	20231124	172800	36921310	2910	2910	2910	2910	323
153	20231124	172700	36921310	2910	2910	2910	2910	0
154	20231124	172600	36921310	2910	2910	2910	2910	0
155	20231124	172500	36921310	2910	2910	2910	2910	0
156	20231124	172400	36921310	2910	2910	2910	2910	0
157	20231124	172300	36921310	2910	2910	2910	2910	0
158	20231124	172200	36921310	2910	2910	2910	2910	0
159	20231124	172100	36921310	2910	2910	2910	2910	0
160	20231124	172000	36921310	2910	2910	2910	2910	0
161	20231124	171900	36921310	2910	2910	2910	2910	0
162	20231124	171800	36921310	2910	2910	2910	2910	0
163	20231124	171700	36921310	2910	2910	2910	2910	0
164	20231124	171600	36921310	2910	2910	2910	2910	0
165	20231124	171500	36921310	2910	2910	2910	2910	0
166	20231124	171400	36921310	2910	2910	2910	2910	0
167	20231124	171300	36921310	2910	2910	2910	2910	0
168	20231124	171200	36921310	2910	2910	2910	2910	0
169	20231124	171100	36921310	2910	2910	2910	2910	0
170	20231124	171000	36921310	2910	2910	2910	2910	0
171	20231124	170900	36921310	2910	2910	2910	2910	0
172	20231124	170800	36921310	2910	2910	2910	2910	0
173	20231124	170700	36921310	2910	2910	2910	2910	0
174	20231124	170600	36921310	2910	2910	2910	2910	0
175	20231124	170500	36921310	2910	2910	2910	2910	0
176	20231124	170400	36921310	2910	2910	2910	2910	0
177	20231124	170300	36921310	2910	2910	2910	2910	0
178	20231124	170200	36921310	2910	2910	2910	2910	0
179	20231124	170100	36921310	2910	2910	2910	2910	0
180	20231124	170000	36921310	2910	2910	2910	2910	0
181	20231124	165900	36921310	2910	2910	2910	2910	0
182	20231124	165800	36921310	2910	2910	2910	2910	323
183	20231124	165700	36921310	2910	2910	2910	2910	0
184	20231124	165600	36921310	2910	2910	2910	2910	0
185	20231124	165500	36921310	2910	2910	2910	2910	0
186	20231124	165400	36921310	2910	2910	2910	2910	0
187	20231124	165300	36921310	2910	2910	2910	2910	0
188	20231124	165200	36921310	2910	2910	2910	2910	0
189	20231124	165100	36921310	2910	2910	2910	2910	0
190	20231124	165000	36921310	2910	2910	2910	2910	0
191	20231124	164900	36921310	2910	2910	2910	2910	0
192	20231124	164800	36921310	2910	2910	2910	2910	0
193	20231124	164700	36921310	2910	2910	2910	2910	0
194	20231124	164600	36921310	2910	2910	2910	2910	0
195	20231124	164500	36921310	2910	2910	2910	2910	0
196	20231124	164400	36921310	2910	2910	2910	2910	0
197	20231124	164300	36921310	2910	2910	2910	2910	0
198	20231124	164200	36921310	2910	2910	2910	2910	0
199	20231124	164100	36921310	2910	2910	2910	2910	0
200	20231124	164000	36921310	2910	2910	2910	2910	0
201	20231124	163900	36921310	2910	2910	2910	2910	0
202	20231124	163800	36921310	2910	2910	2910	2910	0
203	20231124	163700	36921310	2910	2910	2910	2910	0
204	20231124	163600	36921310	2910	2910	2910	2910	0
205	20231124	163500	36921310	2910	2910	2910	2910	0
206	20231124	163400	36921310	2910	2910	2910	2910	0
207	20231124	163300	36921310	2910	2910	2910	2910	0
208	20231124	163200	36921310	2910	2910	2910	2910	0
209	20231124	163100	36921310	2910	2910	2910	2910	0
210	20231124	163000	36921310	2910	2910	2910	2910	0
211	20231124	162900	36921310	2910	2910	2910	2910	0
212	20231124	162800	36921310	2910	2910	2910	2910	323
213	20231124	162700	36921310	2910	2910	2910	2910	0
214	20231124	162600	36921310	2910	2910	2910	2910	0
215	20231124	162500	36921310	2910	2910	2910	2910	0
216	20231124	162400	36921310	2910	2910	2910	2910	0
217	20231124	162300	36921310	2910	2910	2910	2910	0
218	20231124	162200	36921310	2910	2910	2910	2910	0
219	20231124	162100	36921310	2910	2910	2910	2910	0
220	20231124	162000	36921310	2910	2910	2910	2910	0
221	20231124	161900	36921310	2910	2910	2910	2910	0
222	20231124	161800	36921310	2910	2910	2910	2910	0
223	20231124	161700	36921310	2910	2910	2910	2910	0
224	20231124	161600	36921310	2910	2910	2910	2910	0
225	20231124	161500	36921310	2910	2910	2910	2910	0
226	20231124	161400	36921310	2910	2910	2910	2910	0
227	20231124	161300	36921310	2910	2910	2910	2910	0
228	20231124	161200	36921310	2910	2910	2910	2910	0
229	20231124	161100	36921310	2910	2910	2910	2910	0
230	20231124	161000	36921310	2910	2910	2910	2910	0
231	20231124	160900	36921310	2910	2910	2910	2910	0
232	20231124	160800	36921310	2910	2910	2910	2910	0
233	20231124	160700	36921310	2910	2910	2910	2910	0
234	20231124	160600	36921310	2910	2910	2910	2910	0
235	20231124	160500	36921310	2910	2910	2910	2910	0
236	20231124	160400	36921310	2910	2910	2910	2910	0
237	20231124	160300	36921310	2910	2910	2910	2910	0
238	20231124	160200	36921310	2910	2910	2910	2910	0
239	20231124	160100	36921310	2910	2910	2910	2910	0
240	20231124	160000	36921310	2910	2910	2910	2910	0
241	20231124	155900	36921310	2910	2910	2910	2910	0
242	20231124	155800	36921310	2910	2910	2910	2910	323
243	20231124	155700	36921310	2910	2910	2910	2910	0
244	20231124	155600	36921310	2910	2910	2910	2910	0
245	20231124	155500	36921310	2910	2910	2910	2910	0
246	20231124	155400	36921310	2910	2910	2910	2910	0
247	20231124	155300	36921310	2910	2910	2910	2910	0
248	20231124	155200	36921310	2910	2910	2910	2910	0
249	20231124	155100	36921310	2910	2910	2910	2910	0
250	20231124	155000	36921310	2910	2910	2910	2910	0
251	20231124	154900	36921310	2910	2910	2910	2910	0
252	20231124	154800	36921310	2910	2910	2910	2910	0
253	20231124	154700	36921310	2910	2910	2910	2910	0
254	20231124	154600	36921310	2910	2910	2910	2910	0
255	20231124	154500	36921310	2910	2910	2910	2910	0
256	20231124	154400	36921310	2910	2910	2910	2910	0
257	20231124	154300	36921310	2910	2910	2910	2910	0
258	20231124	154200	36921310	2910	2910	2910	2910	0
259	20231124	154100	36921310	2910	2910	2910	2910	0
260	20231124	154000	36921310	2910	2910	2910	2910	0
261	20231124	153900	36921310	2910	2910	2910	2910	0
262	20231124	153800	36921310	2910	2910	2910	2910	0
263	20231124	153700	36921310	2910	2910	2910	2910	0
264	20231124	153600	36921310	2910	2910	2910	2910	0
265	20231124	153500	36921310	2910	2910	2910	2910	0
266	20231124	153400	36921310	2910	2910	2910	2910	0
267	20231124	153300	36921310	2910	2910	2910	2910	0
268	20231124	153200	36921310	2910	2910	2910	2910	0
269	20231124	153100	36921310	2910	2910	2910	2910	0
270	20231124	153000	36921310	2910	2910	2910	2910	323
271	20231124	152900	35981380	2910	2910	2910	2910	0
272	20231124	152800	35981380	2910	2910	2910	2910	0
273	20231124	152700	35981380	2910	2910	2910	2910	0
274	20231124	152600	35981380	2910	2910	2910	2910	0
275	20231124	152500	35981380	2910	2910	2910	2910	0
276	20231124	152400	35981380	2910	2910	2910	2910	0
277	20231124	152300	35981380	2910	2910	2910	2910	0
278	20231124	152200	35981380	2910	2910	2910	2910	0
279	20231124	152100	35981380	2910	2910	2910	2910	0
280	20231124	152000	35981380	2910	2910	2910	2910	0
281	20231124	151900	35981380	2910	2910	2910	2910	1
282	20231124	151800	35978470	2910	2905	2910	2905	145
283	20231124	151700	35556525	2910	2910	2910	2910	8
284	20231124	151600	35533245	2910	2910	2910	2910	0
285	20231124	151500	35533245	2910	2910	2910	2910	0
286	20231124	151400	35533245	2910	2910	2910	2910	388
287	20231124	151300	34404165	2910	2910	2910	2910	0
288	20231124	151200	34404165	2910	2910	2910	2910	0
289	20231124	151100	34404165	2910	2910	2910	2910	0
290	20231124	151000	34404165	2910	2910	2910	2910	2
291	20231124	150900	34398345	2910	2910	2910	2910	0
292	20231124	150800	34398345	2910	2905	2910	2905	654
293	20231124	150700	32495210	2905	2905	2905	2905	1
294	20231124	150600	32492305	2905	2905	2905	2905	50
295	20231124	150500	32347055	2905	2905	2905	2905	0
296	20231124	150400	32347055	2905	2905	2905	2905	0
297	20231124	150300	32347055	2905	2905	2905	2905	0
298	20231124	150200	32347055	2905	2905	2905	2905	0
299	20231124	150100	32347055	2905	2905	2905	2905	0
300	20231124	150000	32347055	2905	2905	2905	2905	0
301	20231124	145900	32347055	2905	2905	2905	2905	0
302	20231124	145800	32347055	2905	2905	2905	2905	0
303	20231124	145700	32347055	2905	2905	2905	2905	0
304	20231124	145600	32347055	2905	2905	2905	2905	1
305	20231124	145500	32344150	2885	2885	2885	2885	0
306	20231124	145400	32344150	2885	2885	2885	2885	0
307	20231124	145300	32344150	2885	2885	2885	2885	0
308	20231124	145200	32344150	2885	2885	2885	2885	0
309	20231124	145100	32344150	2885	2905	2905	2885	2
310	20231124	145000	32338360	2905	2905	2905	2905	0
311	20231124	144900	32338360	2905	2905	2905	2905	0
312	20231124	144800	32338360	2905	2905	2905	2905	0
313	20231124	144700	32338360	2905	2905	2905	2905	0
314	20231124	144600	32338360	2905	2905	2905	2905	0
315	20231124	144500	32338360	2905	2905	2905	2905	0
316	20231124	144400	32338360	2905	2905	2905	2905	0
317	20231124	144300	32338360	2905	2905	2905	2905	0
318	20231124	144200	32338360	2905	2905	2905	2905	0
319	20231124	144100	32338360	2905	2905	2905	2905	0
320	20231124	144000	32338360	2905	2905	2905	2905	0
321	20231124	143900	32338360	2905	2905	2905	2905	34
322	20231124	143800	32239590	2905	2905	2905	2905	0
323	20231124	143700	32239590	2905	2905	2905	2905	0
324	20231124	143600	32239590	2905	2905	2905	2905	0
325	20231124	143500	32239590	2905	2905	2905	2905	0
326	20231124	143400	32239590	2905	2905	2905	2905	0
327	20231124	143300	32239590	2905	2905	2905	2905	0
328	20231124	143200	32239590	2905	2905	2905	2905	0
329	20231124	143100	32239590	2905	2905	2905	2905	86
330	20231124	143000	31989760	2905	2905	2905	2905	0
331	20231124	142900	31989760	2905	2905	2905	2905	0
332	20231124	142800	31989760	2905	2905	2905	2905	0
333	20231124	142700	31989760	2905	2905	2905	2905	0
334	20231124	142600	31989760	2905	2905	2905	2905	0
335	20231124	142500	31989760	2905	2905	2905	2905	0
336	20231124	142400	31989760	2905	2905	2905	2905	0
337	20231124	142300	31989760	2905	2905	2905	2905	0
338	20231124	142200	31989760	2905	2905	2905	2905	8
339	20231124	142100	31966520	2910	2910	2910	2910	0
340	20231124	142000	31966520	2910	2910	2910	2910	0
341	20231124	141900	31966520	2910	2910	2910	2910	0
342	20231124	141800	31966520	2910	2910	2910	2910	0
343	20231124	141700	31966520	2910	2910	2910	2910	8
344	20231124	141600	31943240	2905	2905	2905	2905	381
345	20231124	141500	30836435	2885	2885	2885	2885	0
346	20231124	141400	30836435	2885	2885	2885	2885	0
347	20231124	141300	30836435	2885	2885	2885	2885	0
348	20231124	141200	30836435	2885	2885	2885	2885	1
349	20231124	141100	30833550	2910	2910	2910	2910	0
350	20231124	141000	30833550	2910	2910	2910	2910	0
351	20231124	140900	30833550	2910	2910	2910	2910	0
352	20231124	140800	30833550	2910	2910	2910	2910	0
353	20231124	140700	30833550	2910	2910	2910	2910	0
354	20231124	140600	30833550	2910	2910	2910	2910	0
355	20231124	140500	30833550	2910	2910	2910	2910	0
356	20231124	140400	30833550	2910	2910	2910	2910	0
357	20231124	140300	30833550	2910	2910	2910	2910	0
358	20231124	140200	30833550	2910	2910	2910	2910	0
359	20231124	140100	30833550	2910	2910	2910	2910	0
360	20231124	140000	30833550	2910	2910	2910	2910	0
361	20231124	135900	30833550	2910	2910	2910	2910	0
362	20231124	135800	30833550	2910	2910	2910	2910	0
363	20231124	135700	30833550	2910	2910	2910	2910	0
364	20231124	135600	30833550	2910	2910	2910	2910	0
365	20231124	135500	30833550	2910	2910	2910	2910	0
366	20231124	135400	30833550	2910	2900	2910	2900	690
367	20231124	135300	28828240	2900	2900	2900	2900	0
368	20231124	135200	28828240	2900	2900	2900	2900	0
369	20231124	135100	28828240	2900	2900	2900	2900	0
370	20231124	135000	28828240	2900	2900	2900	2900	0
371	20231124	134900	28828240	2900	2900	2900	2900	0
372	20231124	134800	28828240	2900	2900	2900	2900	0
373	20231124	134700	28828240	2900	2900	2900	2900	0
374	20231124	134600	28828240	2900	2900	2900	2900	0
375	20231124	134500	28828240	2900	2900	2900	2900	0
376	20231124	134400	28828240	2900	2900	2900	2900	0
377	20231124	134300	28828240	2900	2900	2900	2900	0
378	20231124	134200	28828240	2900	2900	2900	2900	0
379	20231124	134100	28828240	2900	2900	2900	2900	0
380	20231124	134000	28828240	2900	2900	2900	2900	0
381	20231124	133900	28828240	2900	2900	2900	2900	0
382	20231124	133800	28828240	2900	2900	2900	2900	0
383	20231124	133700	28828240	2900	2900	2900	2900	0
384	20231124	133600	28828240	2900	2900	2900	2900	0
385	20231124	133500	28828240	2900	2900	2900	2900	0
386	20231124	133400	28828240	2900	2900	2900	2900	0
387	20231124	133300	28828240	2900	2900	2900	2900	0
388	20231124	133200	28828240	2900	2900	2900	2900	0
389	20231124	133100	28828240	2900	2900	2900	2900	0
390	20231124	133000	28828240	2900	2900	2900	2900	0
391	20231124	132900	28828240	2900	2900	2900	2900	0
392	20231124	132800	28828240	2900	2900	2900	2900	0
393	20231124	132700	28828240	2900	2900	2900	2900	0
394	20231124	132600	28828240	2900	2900	2900	2900	0
395	20231124	132500	28828240	2900	2900	2900	2900	0
396	20231124	132400	28828240	2900	2900	2900	2900	0
397	20231124	132300	28828240	2900	2900	2900	2900	0
398	20231124	132200	28828240	2900	2900	2900	2900	0
399	20231124	132100	28828240	2900	2900	2900	2900	0
400	20231124	132000	28828240	2900	2900	2900	2900	0
401	20231124	131900	28828240	2900	2900	2900	2900	0
402	20231124	131800	28828240	2900	2900	2900	2900	0
403	20231124	131700	28828240	2900	2900	2900	2900	13
404	20231124	131600	28790540	2900	2900	2900	2900	0
405	20231124	131500	28790540	2900	2900	2900	2900	0
406	20231124	131400	28790540	2900	2900	2900	2900	0
407	20231124	131300	28790540	2900	2900	2900	2900	0
408	20231124	131200	28790540	2900	2900	2900	2900	8
409	20231124	131100	28767340	2900	2900	2900	2900	0
410	20231124	131000	28767340	2900	2900	2900	2900	68
411	20231124	130900	28570140	2900	2900	2900	2900	0
412	20231124	130800	28570140	2900	2900	2900	2900	0
413	20231124	130700	28570140	2900	2900	2900	2900	0
414	20231124	130600	28570140	2900	2900	2900	2900	332
415	20231124	130500	27607340	2895	2895	2895	2895	60
416	20231124	130400	27433640	2895	2895	2895	2895	0
417	20231124	130300	27433640	2895	2895	2895	2895	0
418	20231124	130200	27433640	2895	2895	2895	2895	8
419	20231124	130100	27410480	2895	2895	2895	2895	0
420	20231124	130000	27410480	2895	2895	2895	2895	0
421	20231124	125900	27410480	2895	2895	2895	2895	0
422	20231124	125800	27410480	2895	2895	2895	2895	0
423	20231124	125700	27410480	2895	2895	2895	2895	3
424	20231124	125600	27401795	2895	2895	2895	2895	56
425	20231124	125500	27239675	2900	2895	2900	2895	69
426	20231124	125400	27039580	2895	2895	2895	2895	0
427	20231124	125300	27039580	2895	2895	2895	2895	0
428	20231124	125200	27039580	2895	2895	2895	2895	0
429	20231124	125100	27039580	2895	2895	2895	2895	0
430	20231124	125000	27039580	2895	2895	2895	2895	66
431	20231124	124900	26848510	2875	2875	2875	2875	0
432	20231124	124800	26848510	2875	2875	2875	2875	0
433	20231124	124700	26848510	2875	2875	2875	2875	0
434	20231124	124600	26848510	2875	2875	2875	2875	0
435	20231124	124500	26848510	2875	2875	2875	2875	0
436	20231124	124400	26848510	2875	2875	2875	2875	0
437	20231124	124300	26848510	2875	2875	2875	2875	0
438	20231124	124200	26848510	2875	2875	2875	2875	0
439	20231124	124100	26848510	2875	2875	2875	2875	0
440	20231124	124000	26848510	2875	2875	2875	2875	0
441	20231124	123900	26848510	2875	2875	2875	2875	0
442	20231124	123800	26848510	2875	2880	2880	2875	38
443	20231124	123700	26739240	2875	2875	2875	2875	0
444	20231124	123600	26739240	2875	2875	2875	2875	0
445	20231124	123500	26739240	2875	2875	2875	2875	0
446	20231124	123400	26739240	2875	2875	2875	2875	0
447	20231124	123300	26739240	2875	2875	2875	2875	0
448	20231124	123200	26739240	2875	2875	2875	2875	0
449	20231124	123100	26739240	2875	2875	2875	2875	0
450	20231124	123000	26739240	2875	2875	2875	2875	0
451	20231124	122900	26739240	2875	2875	2875	2875	0
452	20231124	122800	26739240	2875	2875	2875	2875	40
453	20231124	122700	26624240	2875	2875	2875	2875	0
454	20231124	122600	26624240	2875	2875	2875	2875	0
455	20231124	122500	26624240	2875	2875	2875	2875	1
456	20231124	122400	26621365	2885	2885	2885	2885	0
457	20231124	122300	26621365	2885	2885	2885	2885	0
458	20231124	122200	26621365	2885	2885	2885	2885	1
459	20231124	122100	26618480	2875	2875	2875	2875	0
460	20231124	122000	26618480	2875	2875	2875	2875	0
461	20231124	121900	26618480	2875	2875	2875	2875	0
462	20231124	121800	26618480	2875	2875	2875	2875	0
463	20231124	121700	26618480	2875	2875	2875	2875	0
464	20231124	121600	26618480	2875	2875	2875	2875	0
465	20231124	121500	26618480	2875	2875	2875	2875	0
466	20231124	121400	26618480	2875	2875	2875	2875	0
467	20231124	121300	26618480	2875	2875	2875	2875	0
468	20231124	121200	26618480	2875	2875	2875	2875	0
469	20231124	121100	26618480	2875	2875	2875	2875	0
470	20231124	121000	26618480	2875	2875	2875	2875	0
471	20231124	120900	26618480	2875	2880	2880	2875	16
472	20231124	120800	26572405	2880	2880	2880	2880	0
473	20231124	120700	26572405	2880	2880	2880	2880	0
474	20231124	120600	26572405	2880	2880	2880	2880	0
475	20231124	120500	26572405	2880	2880	2880	2880	0
476	20231124	120400	26572405	2880	2880	2880	2880	0
477	20231124	120300	26572405	2880	2880	2880	2880	0
478	20231124	120200	26572405	2880	2880	2880	2880	0
479	20231124	120100	26572405	2880	2880	2880	2880	682
480	20231124	120000	24608245	2880	2880	2880	2880	0
481	20231124	115900	24608245	2880	2880	2880	2880	0
482	20231124	115800	24608245	2880	2880	2880	2880	0
483	20231124	115700	24608245	2880	2880	2880	2880	0
484	20231124	115600	24608245	2880	2880	2880	2880	0
485	20231124	115500	24608245	2880	2880	2880	2880	0
486	20231124	115400	24608245	2880	2880	2880	2880	0
487	20231124	115300	24608245	2880	2880	2880	2880	0
488	20231124	115200	24608245	2880	2880	2880	2880	0
489	20231124	115100	24608245	2880	2880	2880	2880	0
490	20231124	115000	24608245	2880	2880	2880	2880	0
491	20231124	114900	24608245	2880	2880	2880	2880	0
492	20231124	114800	24608245	2880	2880	2880	2880	0
493	20231124	114700	24608245	2880	2875	2880	2875	108
494	20231124	114600	24297705	2875	2875	2875	2875	0
495	20231124	114500	24297705	2875	2875	2875	2875	212
496	20231124	114400	23688205	2880	2880	2880	2880	0
497	20231124	114300	23688205	2880	2880	2880	2880	0
498	20231124	114200	23688205	2880	2880	2880	2880	8
499	20231124	114100	23665165	2880	2880	2880	2880	0
500	20231124	114000	23665165	2880	2880	2880	2880	0
501	20231124	113900	23665165	2880	2880	2880	2880	0
502	20231124	113800	23665165	2880	2880	2880	2880	0
503	20231124	113700	23665165	2880	2880	2880	2880	22
504	20231124	113600	23601805	2880	2880	2880	2880	1
505	20231124	113500	23598925	2880	2880	2880	2880	0
506	20231124	113400	23598925	2880	2880	2880	2880	0
507	20231124	113300	23598925	2880	2880	2880	2880	0
508	20231124	113200	23598925	2880	2880	2880	2880	0
509	20231124	113100	23598925	2880	2880	2880	2880	0
510	20231124	113000	23598925	2880	2880	2880	2880	0
511	20231124	112900	23598925	2880	2880	2880	2880	105
512	20231124	112800	23296525	2880	2880	2880	2880	0
513	20231124	112700	23296525	2880	2880	2880	2880	4
514	20231124	112600	23285005	2885	2885	2885	2885	14
515	20231124	112500	23244615	2885	2885	2885	2885	0
516	20231124	112400	23244615	2885	2885	2885	2885	0
517	20231124	112300	23244615	2885	2885	2885	2885	0
518	20231124	112200	23244615	2885	2885	2885	2885	0
519	20231124	112100	23244615	2885	2885	2885	2885	0
520	20231124	112000	23244615	2885	2885	2885	2885	0
521	20231124	111900	23244615	2885	2885	2885	2885	0
522	20231124	111800	23244615	2885	2885	2885	2885	0
523	20231124	111700	23244615	2885	2885	2885	2885	0
524	20231124	111600	23244615	2885	2885	2885	2885	0
525	20231124	111500	23244615	2885	2885	2885	2885	0
526	20231124	111400	23244615	2885	2885	2885	2885	0
527	20231124	111300	23244615	2885	2885	2885	2885	0
528	20231124	111200	23244615	2885	2885	2885	2885	0
529	20231124	111100	23244615	2885	2885	2885	2885	0
530	20231124	111000	23244615	2885	2885	2885	2885	0
531	20231124	110900	23244615	2885	2885	2885	2885	0
532	20231124	110800	23244615	2885	2885	2885	2885	0
533	20231124	110700	23244615	2885	2885	2885	2885	0
534	20231124	110600	23244615	2885	2885	2885	2885	0
535	20231124	110500	23244615	2885	2885	2885	2885	0
536	20231124	110400	23244615	2885	2885	2885	2885	0
537	20231124	110300	23244615	2885	2885	2885	2885	0
538	20231124	110200	23244615	2885	2885	2885	2885	0
539	20231124	110100	23244615	2885	2885	2885	2885	0
540	20231124	110000	23244615	2885	2885	2885	2885	0
541	20231124	105900	23244615	2885	2885	2885	2885	0
542	20231124	105800	23244615	2885	2885	2885	2885	0
543	20231124	105700	23244615	2885	2885	2885	2885	0
544	20231124	105600	23244615	2885	2885	2885	2885	0
545	20231124	105500	23244615	2885	2885	2885	2885	0
546	20231124	105400	23244615	2885	2885	2885	2885	148
547	20231124	105300	22817635	2890	2890	2890	2890	0
548	20231124	105200	22817635	2890	2890	2890	2890	0
549	20231124	105100	22817635	2890	2890	2890	2890	1
550	20231124	105000	22814745	2885	2885	2885	2885	0
551	20231124	104900	22814745	2885	2885	2885	2885	0
552	20231124	104800	22814745	2885	2900	2900	2885	9
553	20231124	104700	22788680	2900	2900	2900	2900	0
554	20231124	104600	22788680	2900	2900	2900	2900	0
555	20231124	104500	22788680	2900	2900	2900	2900	0
556	20231124	104400	22788680	2900	2900	2900	2900	0
557	20231124	104300	22788680	2900	2900	2900	2900	0
558	20231124	104200	22788680	2900	2900	2900	2900	0
559	20231124	104100	22788680	2900	2900	2900	2900	0
560	20231124	104000	22788680	2900	2900	2900	2900	0
561	20231124	103900	22788680	2900	2900	2900	2900	0
562	20231124	103800	22788680	2900	2900	2900	2900	0
563	20231124	103700	22788680	2900	2900	2900	2900	0
564	20231124	103600	22788680	2900	2900	2900	2900	0
565	20231124	103500	22788680	2900	2900	2900	2900	0
566	20231124	103400	22788680	2900	2900	2900	2900	0
567	20231124	103300	22788680	2900	2900	2900	2900	0
568	20231124	103200	22788680	2900	2900	2900	2900	0
569	20231124	103100	22788680	2900	2900	2900	2900	436
570	20231124	103000	21524280	2900	2900	2900	2900	857
571	20231124	102900	19038980	2900	2900	2900	2900	0
572	20231124	102800	19038980	2900	2900	2900	2900	0
573	20231124	102700	19038980	2900	2900	2900	2900	0
574	20231124	102600	19038980	2900	2900	2900	2900	0
575	20231124	102500	19038980	2900	2900	2900	2900	0
576	20231124	102400	19038980	2900	2900	2900	2900	110
577	20231124	102300	18719980	2900	2910	2910	2900	3
578	20231124	102200	18711260	2910	2910	2910	2910	0
579	20231124	102100	18711260	2910	2910	2910	2910	0
580	20231124	102000	18711260	2910	2900	2910	2900	102
581	20231124	101900	18415445	2910	2910	2910	2910	0
582	20231124	101800	18415445	2910	2910	2910	2910	0
583	20231124	101700	18415445	2910	2910	2910	2910	0
584	20231124	101600	18415445	2910	2910	2910	2910	0
585	20231124	101500	18415445	2910	2910	2910	2910	0
586	20231124	101400	18415445	2910	2910	2910	2910	0
587	20231124	101300	18415445	2910	2910	2910	2910	0
588	20231124	101200	18415445	2910	2910	2910	2910	0
589	20231124	101100	18415445	2910	2910	2910	2910	0
590	20231124	101000	18415445	2910	2910	2910	2910	0
591	20231124	100900	18415445	2910	2910	2910	2910	0
592	20231124	100800	18415445	2910	2910	2910	2910	0
593	20231124	100700	18415445	2910	2910	2910	2910	0
594	20231124	100600	18415445	2910	2910	2910	2910	0
595	20231124	100500	18415445	2910	2910	2910	2910	0
596	20231124	100400	18415445	2910	2915	2915	2910	2177
597	20231124	100300	12078920	2915	2915	2915	2915	9
598	20231124	100200	12052685	2915	2915	2915	2915	100
599	20231124	100100	11761185	2915	2915	2915	2915	151
600	20231124	100000	11321020	2915	2915	2915	2915	0
601	20231124	095900	11321020	2915	2915	2915	2915	0
602	20231124	095800	11321020	2915	2915	2915	2915	0
603	20231124	095700	11321020	2915	2915	2915	2915	1
604	20231124	095600	11318105	2920	2920	2920	2920	0
605	20231124	095500	11318105	2920	2920	2920	2920	0
606	20231124	095400	11318105	2920	2920	2920	2920	0
607	20231124	095300	11318105	2920	2920	2920	2920	0
608	20231124	095200	11318105	2920	2920	2920	2920	0
609	20231124	095100	11318105	2920	2920	2920	2920	0
610	20231124	095000	11318105	2920	2920	2920	2920	16
611	20231124	094900	11271385	2915	2915	2915	2915	2
612	20231124	094800	11265555	2915	2915	2915	2915	102
613	20231124	094700	10968225	2915	2915	2915	2915	12
614	20231124	094600	10933245	2915	2915	2915	2915	61
615	20231124	094500	10755430	2915	2915	2915	2915	0
616	20231124	094400	10755430	2915	2915	2915	2915	0
617	20231124	094300	10755430	2915	2915	2915	2915	3
618	20231124	094200	10746685	2915	2915	2915	2915	1
619	20231124	094100	10743770	2915	2915	2915	2915	30
620	20231124	094000	10656320	2915	2915	2915	2915	0
621	20231124	093900	10656320	2915	2915	2915	2915	0
622	20231124	093800	10656320	2915	2915	2915	2915	30
623	20231124	093700	10568870	2915	2915	2915	2915	0
624	20231124	093600	10568870	2915	2915	2915	2915	0
625	20231124	093500	10568870	2915	2915	2915	2915	0
626	20231124	093400	10568870	2915	2915	2915	2915	0
627	20231124	093300	10568870	2915	2915	2915	2915	0
628	20231124	093200	10568870	2915	2915	2915	2915	0
629	20231124	093100	10568870	2915	2915	2915	2915	76
630	20231124	093000	10347330	2915	2915	2915	2915	66
631	20231124	092900	10154940	2915	2915	2915	2915	0
632	20231124	092800	10154940	2915	2915	2915	2915	0
633	20231124	092700	10154940	2915	2915	2915	2915	0
634	20231124	092600	10154940	2915	2915	2915	2915	0
635	20231124	092500	10154940	2915	2915	2915	2915	71
636	20231124	092400	9947975	2910	2910	2910	2910	0
637	20231124	092300	9947975	2910	2910	2910	2910	0
638	20231124	092200	9947975	2910	2910	2910	2910	0
639	20231124	092100	9947975	2910	2910	2910	2910	2166
640	20231124	092000	3644915	2910	2910	2910	2910	0
641	20231124	091900	3644915	2910	2910	2910	2910	0
642	20231124	091800	3644915	2910	2910	2910	2910	0
643	20231124	091700	3644915	2910	2910	2910	2910	0
644	20231124	091600	3644915	2910	2910	2910	2910	855
645	20231124	091500	1156865	2925	2925	2925	2925	0
646	20231124	091400	1156865	2925	2925	2925	2925	0
647	20231124	091300	1156865	2925	2925	2925	2925	0
648	20231124	091200	1156865	2925	2925	2925	2925	0
649	20231124	091100	1156865	2925	2925	2925	2925	0
650	20231124	091000	1156865	2925	2925	2925	2925	0
651	20231124	090900	1156865	2925	2925	2925	2925	0
652	20231124	090800	1156865	2925	2925	2925	2925	0
653	20231124	090700	1156865	2925	2925	2925	2925	0
654	20231124	090600	1156865	2925	2925	2925	2925	0
655	20231124	090500	1156865	2925	2925	2925	2925	0
656	20231124	090400	1156865	2925	2925	2925	2925	0
657	20231124	090300	1156865	2925	2925	2925	2925	0
658	20231124	090200	1156865	2925	2925	2925	2925	0
659	20231124	090100	1156865	2925	2915	2925	2915	265
660	20231124	090000	382800	2900	2900	2900	2900	78