KissMeData/069510/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	194500	40869160	8900	8900	8900	8900	61
3	20231124	194400	40869160	8900	8900	8900	8900	0
4	20231124	194300	40869160	8900	8900	8900	8900	0
5	20231124	194200	40869160	8900	8900	8900	8900	0
6	20231124	194100	40869160	8900	8900	8900	8900	0
7	20231124	194000	40869160	8900	8900	8900	8900	0
8	20231124	193900	40869160	8900	8900	8900	8900	0
9	20231124	193800	40869160	8900	8900	8900	8900	0
10	20231124	193700	40869160	8900	8900	8900	8900	0
11	20231124	193600	40869160	8900	8900	8900	8900	0
12	20231124	193500	40869160	8900	8900	8900	8900	0
13	20231124	193400	40869160	8900	8900	8900	8900	0
14	20231124	193300	40869160	8900	8900	8900	8900	0
15	20231124	193200	40869160	8900	8900	8900	8900	0
16	20231124	193100	40869160	8900	8900	8900	8900	0
17	20231124	193000	40869160	8900	8900	8900	8900	0
18	20231124	192900	40869160	8900	8900	8900	8900	0
19	20231124	192800	40869160	8900	8900	8900	8900	0
20	20231124	192700	40869160	8900	8900	8900	8900	0
21	20231124	192600	40869160	8900	8900	8900	8900	0
22	20231124	192500	40869160	8900	8900	8900	8900	0
23	20231124	192400	40869160	8900	8900	8900	8900	0
24	20231124	192300	40869160	8900	8900	8900	8900	0
25	20231124	192200	40869160	8900	8900	8900	8900	0
26	20231124	192100	40869160	8900	8900	8900	8900	0
27	20231124	192000	40869160	8900	8900	8900	8900	0
28	20231124	191900	40869160	8900	8900	8900	8900	0
29	20231124	191800	40869160	8900	8900	8900	8900	0
30	20231124	191700	40869160	8900	8900	8900	8900	0
31	20231124	191600	40869160	8900	8900	8900	8900	0
32	20231124	191500	40869160	8900	8900	8900	8900	61
33	20231124	191400	40869160	8900	8900	8900	8900	0
34	20231124	191300	40869160	8900	8900	8900	8900	0
35	20231124	191200	40869160	8900	8900	8900	8900	0
36	20231124	191100	40869160	8900	8900	8900	8900	0
37	20231124	191000	40869160	8900	8900	8900	8900	0
38	20231124	190900	40869160	8900	8900	8900	8900	0
39	20231124	190800	40869160	8900	8900	8900	8900	0
40	20231124	190700	40869160	8900	8900	8900	8900	0
41	20231124	190600	40869160	8900	8900	8900	8900	0
42	20231124	190500	40869160	8900	8900	8900	8900	0
43	20231124	190400	40869160	8900	8900	8900	8900	0
44	20231124	190300	40869160	8900	8900	8900	8900	0
45	20231124	190200	40869160	8900	8900	8900	8900	0
46	20231124	190100	40869160	8900	8900	8900	8900	0
47	20231124	190000	40869160	8900	8900	8900	8900	0
48	20231124	185900	40869160	8900	8900	8900	8900	0
49	20231124	185800	40869160	8900	8900	8900	8900	0
50	20231124	185700	40869160	8900	8900	8900	8900	0
51	20231124	185600	40869160	8900	8900	8900	8900	0
52	20231124	185500	40869160	8900	8900	8900	8900	0
53	20231124	185400	40869160	8900	8900	8900	8900	0
54	20231124	185300	40869160	8900	8900	8900	8900	0
55	20231124	185200	40869160	8900	8900	8900	8900	0
56	20231124	185100	40869160	8900	8900	8900	8900	0
57	20231124	185000	40869160	8900	8900	8900	8900	0
58	20231124	184900	40869160	8900	8900	8900	8900	0
59	20231124	184800	40869160	8900	8900	8900	8900	0
60	20231124	184700	40869160	8900	8900	8900	8900	0
61	20231124	184600	40869160	8900	8900	8900	8900	0
62	20231124	184500	40869160	8900	8900	8900	8900	61
63	20231124	184400	40869160	8900	8900	8900	8900	0
64	20231124	184300	40869160	8900	8900	8900	8900	0
65	20231124	184200	40869160	8900	8900	8900	8900	0
66	20231124	184100	40869160	8900	8900	8900	8900	0
67	20231124	184000	40869160	8900	8900	8900	8900	0
68	20231124	183900	40869160	8900	8900	8900	8900	0
69	20231124	183800	40869160	8900	8900	8900	8900	0
70	20231124	183700	40869160	8900	8900	8900	8900	0
71	20231124	183600	40869160	8900	8900	8900	8900	0
72	20231124	183500	40869160	8900	8900	8900	8900	0
73	20231124	183400	40869160	8900	8900	8900	8900	0
74	20231124	183300	40869160	8900	8900	8900	8900	0
75	20231124	183200	40869160	8900	8900	8900	8900	0
76	20231124	183100	40869160	8900	8900	8900	8900	0
77	20231124	183000	40869160	8900	8900	8900	8900	0
78	20231124	182900	40869160	8900	8900	8900	8900	0
79	20231124	182800	40869160	8900	8900	8900	8900	0
80	20231124	182700	40869160	8900	8900	8900	8900	0
81	20231124	182600	40869160	8900	8900	8900	8900	0
82	20231124	182500	40869160	8900	8900	8900	8900	0
83	20231124	182400	40869160	8900	8900	8900	8900	0
84	20231124	182300	40869160	8900	8900	8900	8900	0
85	20231124	182200	40869160	8900	8900	8900	8900	0
86	20231124	182100	40869160	8900	8900	8900	8900	0
87	20231124	182000	40869160	8900	8900	8900	8900	0
88	20231124	181900	40869160	8900	8900	8900	8900	0
89	20231124	181800	40869160	8900	8900	8900	8900	0
90	20231124	181700	40869160	8900	8900	8900	8900	0
91	20231124	181600	40869160	8900	8900	8900	8900	0
92	20231124	181500	40869160	8900	8900	8900	8900	61
93	20231124	181400	40869160	8900	8900	8900	8900	0
94	20231124	181300	40869160	8900	8900	8900	8900	0
95	20231124	181200	40869160	8900	8900	8900	8900	0
96	20231124	181100	40869160	8900	8900	8900	8900	0
97	20231124	181000	40869160	8900	8900	8900	8900	0
98	20231124	180900	40869160	8900	8900	8900	8900	0
99	20231124	180800	40869160	8900	8900	8900	8900	0
100	20231124	180700	40869160	8900	8900	8900	8900	0
101	20231124	180600	40869160	8900	8900	8900	8900	0
102	20231124	180500	40869160	8900	8900	8900	8900	0
103	20231124	180400	40869160	8900	8900	8900	8900	0
104	20231124	180300	40869160	8900	8900	8900	8900	0
105	20231124	180200	40869160	8900	8900	8900	8900	0
106	20231124	180100	40869160	8900	8900	8900	8900	0
107	20231124	180000	40869160	8900	8900	8900	8900	0
108	20231124	175900	40869160	8900	8900	8900	8900	0
109	20231124	175800	40869160	8900	8900	8900	8900	0
110	20231124	175700	40869160	8900	8900	8900	8900	0
111	20231124	175600	40869160	8900	8900	8900	8900	0
112	20231124	175500	40869160	8900	8900	8900	8900	0
113	20231124	175400	40869160	8900	8900	8900	8900	0
114	20231124	175300	40869160	8900	8900	8900	8900	0
115	20231124	175200	40869160	8900	8900	8900	8900	0
116	20231124	175100	40869160	8900	8900	8900	8900	0
117	20231124	175000	40869160	8900	8900	8900	8900	0
118	20231124	174900	40869160	8900	8900	8900	8900	0
119	20231124	174800	40869160	8900	8900	8900	8900	0
120	20231124	174700	40869160	8900	8900	8900	8900	0
121	20231124	174600	40869160	8900	8900	8900	8900	0
122	20231124	174500	40869160	8900	8900	8900	8900	61
123	20231124	174400	40869160	8900	8900	8900	8900	0
124	20231124	174300	40869160	8900	8900	8900	8900	0
125	20231124	174200	40869160	8900	8900	8900	8900	0
126	20231124	174100	40869160	8900	8900	8900	8900	0
127	20231124	174000	40869160	8900	8900	8900	8900	0
128	20231124	173900	40869160	8900	8900	8900	8900	0
129	20231124	173800	40869160	8900	8900	8900	8900	0
130	20231124	173700	40869160	8900	8900	8900	8900	0
131	20231124	173600	40869160	8900	8900	8900	8900	0
132	20231124	173500	40869160	8900	8900	8900	8900	0
133	20231124	173400	40869160	8900	8900	8900	8900	0
134	20231124	173300	40869160	8900	8900	8900	8900	0
135	20231124	173200	40869160	8900	8900	8900	8900	0
136	20231124	173100	40869160	8900	8900	8900	8900	0
137	20231124	173000	40869160	8900	8900	8900	8900	0
138	20231124	172900	40869160	8900	8900	8900	8900	0
139	20231124	172800	40869160	8900	8900	8900	8900	0
140	20231124	172700	40869160	8900	8900	8900	8900	0
141	20231124	172600	40869160	8900	8900	8900	8900	0
142	20231124	172500	40869160	8900	8900	8900	8900	0
143	20231124	172400	40869160	8900	8900	8900	8900	0
144	20231124	172300	40869160	8900	8900	8900	8900	0
145	20231124	172200	40869160	8900	8900	8900	8900	0
146	20231124	172100	40869160	8900	8900	8900	8900	0
147	20231124	172000	40869160	8900	8900	8900	8900	0
148	20231124	171900	40869160	8900	8900	8900	8900	0
149	20231124	171800	40869160	8900	8900	8900	8900	0
150	20231124	171700	40869160	8900	8900	8900	8900	0
151	20231124	171600	40869160	8900	8900	8900	8900	0
152	20231124	171500	40869160	8900	8900	8900	8900	61
153	20231124	171400	40869160	8900	8900	8900	8900	0
154	20231124	171300	40869160	8900	8900	8900	8900	0
155	20231124	171200	40869160	8900	8900	8900	8900	0
156	20231124	171100	40869160	8900	8900	8900	8900	0
157	20231124	171000	40869160	8900	8900	8900	8900	0
158	20231124	170900	40869160	8900	8900	8900	8900	0
159	20231124	170800	40869160	8900	8900	8900	8900	0
160	20231124	170700	40869160	8900	8900	8900	8900	0
161	20231124	170600	40869160	8900	8900	8900	8900	0
162	20231124	170500	40869160	8900	8900	8900	8900	0
163	20231124	170400	40869160	8900	8900	8900	8900	0
164	20231124	170300	40869160	8900	8900	8900	8900	0
165	20231124	170200	40869160	8900	8900	8900	8900	0
166	20231124	170100	40869160	8900	8900	8900	8900	0
167	20231124	170000	40869160	8900	8900	8900	8900	0
168	20231124	165900	40869160	8900	8900	8900	8900	0
169	20231124	165800	40869160	8900	8900	8900	8900	0
170	20231124	165700	40869160	8900	8900	8900	8900	0
171	20231124	165600	40869160	8900	8900	8900	8900	0
172	20231124	165500	40869160	8900	8900	8900	8900	0
173	20231124	165400	40869160	8900	8900	8900	8900	0
174	20231124	165300	40869160	8900	8900	8900	8900	0
175	20231124	165200	40869160	8900	8900	8900	8900	0
176	20231124	165100	40869160	8900	8900	8900	8900	0
177	20231124	165000	40869160	8900	8900	8900	8900	0
178	20231124	164900	40869160	8900	8900	8900	8900	0
179	20231124	164800	40869160	8900	8900	8900	8900	0
180	20231124	164700	40869160	8900	8900	8900	8900	0
181	20231124	164600	40869160	8900	8900	8900	8900	0
182	20231124	164500	40869160	8900	8900	8900	8900	61
183	20231124	164400	40869160	8900	8900	8900	8900	0
184	20231124	164300	40869160	8900	8900	8900	8900	0
185	20231124	164200	40869160	8900	8900	8900	8900	0
186	20231124	164100	40869160	8900	8900	8900	8900	0
187	20231124	164000	40869160	8900	8900	8900	8900	0
188	20231124	163900	40869160	8900	8900	8900	8900	0
189	20231124	163800	40869160	8900	8900	8900	8900	0
190	20231124	163700	40869160	8900	8900	8900	8900	0
191	20231124	163600	40869160	8900	8900	8900	8900	0
192	20231124	163500	40869160	8900	8900	8900	8900	0
193	20231124	163400	40869160	8900	8900	8900	8900	0
194	20231124	163300	40869160	8900	8900	8900	8900	0
195	20231124	163200	40869160	8900	8900	8900	8900	0
196	20231124	163100	40869160	8900	8900	8900	8900	0
197	20231124	163000	40869160	8900	8900	8900	8900	0
198	20231124	162900	40869160	8900	8900	8900	8900	0
199	20231124	162800	40869160	8900	8900	8900	8900	0
200	20231124	162700	40869160	8900	8900	8900	8900	0
201	20231124	162600	40869160	8900	8900	8900	8900	0
202	20231124	162500	40869160	8900	8900	8900	8900	0
203	20231124	162400	40869160	8900	8900	8900	8900	0
204	20231124	162300	40869160	8900	8900	8900	8900	0
205	20231124	162200	40869160	8900	8900	8900	8900	0
206	20231124	162100	40869160	8900	8900	8900	8900	0
207	20231124	162000	40869160	8900	8900	8900	8900	0
208	20231124	161900	40869160	8900	8900	8900	8900	0
209	20231124	161800	40869160	8900	8900	8900	8900	0
210	20231124	161700	40869160	8900	8900	8900	8900	0
211	20231124	161600	40869160	8900	8900	8900	8900	0
212	20231124	161500	40869160	8900	8900	8900	8900	61
213	20231124	161400	40869160	8900	8900	8900	8900	0
214	20231124	161300	40869160	8900	8900	8900	8900	0
215	20231124	161200	40869160	8900	8900	8900	8900	0
216	20231124	161100	40869160	8900	8900	8900	8900	0
217	20231124	161000	40869160	8900	8900	8900	8900	0
218	20231124	160900	40869160	8900	8900	8900	8900	0
219	20231124	160800	40869160	8900	8900	8900	8900	0
220	20231124	160700	40869160	8900	8900	8900	8900	0
221	20231124	160600	40869160	8900	8900	8900	8900	0
222	20231124	160500	40869160	8900	8900	8900	8900	0
223	20231124	160400	40869160	8900	8900	8900	8900	0
224	20231124	160300	40869160	8900	8900	8900	8900	0
225	20231124	160200	40869160	8900	8900	8900	8900	0
226	20231124	160100	40869160	8900	8900	8900	8900	0
227	20231124	160000	40869160	8900	8900	8900	8900	0
228	20231124	155900	40869160	8900	8900	8900	8900	0
229	20231124	155800	40869160	8900	8900	8900	8900	0
230	20231124	155700	40869160	8900	8900	8900	8900	0
231	20231124	155600	40869160	8900	8900	8900	8900	0
232	20231124	155500	40869160	8900	8900	8900	8900	0
233	20231124	155400	40869160	8900	8900	8900	8900	0
234	20231124	155300	40869160	8900	8900	8900	8900	0
235	20231124	155200	40869160	8900	8900	8900	8900	0
236	20231124	155100	40869160	8900	8900	8900	8900	0
237	20231124	155000	40869160	8900	8900	8900	8900	0
238	20231124	154900	40869160	8900	8900	8900	8900	0
239	20231124	154800	40869160	8900	8900	8900	8900	0
240	20231124	154700	40869160	8900	8900	8900	8900	0
241	20231124	154600	40869160	8900	8900	8900	8900	0
242	20231124	154500	40869160	8900	8900	8900	8900	61
243	20231124	154400	40869160	8900	8900	8900	8900	0
244	20231124	154300	40869160	8900	8900	8900	8900	0
245	20231124	154200	40869160	8900	8900	8900	8900	0
246	20231124	154100	40869160	8900	8900	8900	8900	0
247	20231124	154000	40869160	8900	8900	8900	8900	0
248	20231124	153900	40869160	8900	8900	8900	8900	0
249	20231124	153800	40869160	8900	8900	8900	8900	0
250	20231124	153700	40869160	8900	8900	8900	8900	0
251	20231124	153600	40869160	8900	8900	8900	8900	0
252	20231124	153500	40869160	8900	8900	8900	8900	0
253	20231124	153400	40869160	8900	8900	8900	8900	0
254	20231124	153300	40869160	8900	8900	8900	8900	0
255	20231124	153200	40869160	8900	8900	8900	8900	0
256	20231124	153100	40869160	8900	8900	8900	8900	0
257	20231124	153000	40869160	8900	8900	8900	8900	61
258	20231124	152900	40326260	8870	8870	8870	8870	0
259	20231124	152800	40326260	8870	8870	8870	8870	0
260	20231124	152700	40326260	8870	8870	8870	8870	0
261	20231124	152600	40326260	8870	8870	8870	8870	0
262	20231124	152500	40326260	8870	8870	8870	8870	0
263	20231124	152400	40326260	8870	8870	8870	8870	0
264	20231124	152300	40326260	8870	8870	8870	8870	0
265	20231124	152200	40326260	8870	8870	8870	8870	0
266	20231124	152100	40326260	8870	8870	8870	8870	0
267	20231124	152000	40326260	8870	8870	8870	8870	0
268	20231124	151900	40326260	8870	8870	8870	8870	17
269	20231124	151800	40175470	8900	8890	8900	8890	516
270	20231124	151700	35588070	8900	8900	8900	8890	109
271	20231124	151600	34618270	8900	8890	8900	8890	313
272	20231124	151500	31835400	8900	8900	8900	8900	0
273	20231124	151400	31835400	8900	8900	8900	8900	0
274	20231124	151300	31835400	8900	8900	8900	8900	30
275	20231124	151200	31568400	8900	8900	8900	8900	60
276	20231124	151100	31034400	8900	8900	8900	8900	30
277	20231124	151000	30767400	8900	8900	8900	8900	0
278	20231124	150900	30767400	8900	8900	8900	8900	30
279	20231124	150800	30500400	8900	8900	8900	8900	10
280	20231124	150700	30411400	8900	8900	8900	8900	24
281	20231124	150600	30197800	8900	8900	8900	8900	103
282	20231124	150500	29281100	8910	8910	8910	8910	0
283	20231124	150400	29281100	8910	8910	8910	8910	0
284	20231124	150300	29281100	8910	8910	8910	8910	0
285	20231124	150200	29281100	8910	8910	8910	8910	0
286	20231124	150100	29281100	8910	8910	8910	8910	0
287	20231124	150000	29281100	8910	8910	8910	8910	0
288	20231124	145900	29281100	8910	8910	8910	8910	260
289	20231124	145800	26964500	8910	8910	8910	8910	30
290	20231124	145700	26697200	8910	8910	8910	8910	10
291	20231124	145600	26608100	8910	8910	8910	8910	0
292	20231124	145500	26608100	8910	8910	8910	8910	0
293	20231124	145400	26608100	8910	8910	8910	8900	41
294	20231124	145300	26242800	8910	8910	8910	8910	41
295	20231124	145200	25877490	8910	8910	8910	8910	0
296	20231124	145100	25877490	8910	8910	8910	8910	0
297	20231124	145000	25877490	8910	8910	8910	8910	0
298	20231124	144900	25877490	8910	8910	8910	8910	0
299	20231124	144800	25877490	8910	8910	8910	8910	49
300	20231124	144700	25440900	8910	8910	8910	8910	40
301	20231124	144600	25084500	8910	8910	8910	8910	51
302	20231124	144500	24630090	8910	8910	8920	8910	44
303	20231124	144400	24238000	8920	8920	8920	8920	3
304	20231124	144300	24211240	8920	8920	8920	8920	0
305	20231124	144200	24211240	8920	8920	8920	8920	0
306	20231124	144100	24211240	8920	8920	8920	8920	0
307	20231124	144000	24211240	8920	8920	8920	8920	0
308	20231124	143900	24211240	8920	8920	8920	8920	103
309	20231124	143800	23292480	8920	8920	8920	8920	0
310	20231124	143700	23292480	8920	8920	8920	8920	15
311	20231124	143600	23158680	8910	8910	8910	8910	0
312	20231124	143500	23158680	8910	8910	8910	8910	0
313	20231124	143400	23158680	8910	8910	8910	8910	20
314	20231124	143300	22980480	8910	8910	8910	8910	0
315	20231124	143200	22980480	8910	8910	8910	8910	0
316	20231124	143100	22980480	8910	8910	8910	8910	33
317	20231124	143000	22686450	8910	8910	8910	8910	37
318	20231124	142900	22356780	8910	8910	8920	8910	32
319	20231124	142800	22071540	8920	8920	8920	8920	0
320	20231124	142700	22071540	8920	8920	8920	8920	0
321	20231124	142600	22071540	8920	8920	8920	8920	0
322	20231124	142500	22071540	8920	8920	8920	8920	0
323	20231124	142400	22071540	8920	8920	8920	8920	12
324	20231124	142300	21964500	8890	8890	8890	8890	5
325	20231124	142200	21920050	8920	8920	8920	8920	0
326	20231124	142100	21920050	8920	8920	8920	8920	15
327	20231124	142000	21786250	8920	8920	8920	8920	0
328	20231124	141900	21786250	8920	8920	8920	8920	0
329	20231124	141800	21786250	8920	8920	8920	8920	0
330	20231124	141700	21786250	8920	8920	8920	8920	0
331	20231124	141600	21786250	8920	8920	8920	8920	0
332	20231124	141500	21786250	8920	8920	8920	8920	0
333	20231124	141400	21786250	8920	8920	8920	8920	0
334	20231124	141300	21786250	8920	8920	8920	8920	15
335	20231124	141200	21652450	8920	8920	8920	8920	0
336	20231124	141100	21652450	8920	8920	8920	8920	0
337	20231124	141000	21652450	8920	8920	8920	8920	0
338	20231124	140900	21652450	8920	8920	8920	8920	0
339	20231124	140800	21652450	8920	8920	8920	8920	0
340	20231124	140700	21652450	8920	8920	8920	8920	0
341	20231124	140600	21652450	8920	8920	8920	8920	0
342	20231124	140500	21652450	8920	8910	8920	8910	16
343	20231124	140400	21509810	8910	8910	8910	8910	0
344	20231124	140300	21509810	8910	8910	8910	8910	0
345	20231124	140200	21509810	8910	8910	8910	8910	0
346	20231124	140100	21509810	8910	8910	8910	8910	0
347	20231124	140000	21509810	8910	8910	8910	8910	0
348	20231124	135900	21509810	8910	8910	8910	8910	0
349	20231124	135800	21509810	8910	8910	8910	8910	0
350	20231124	135700	21509810	8910	8910	8910	8910	16
351	20231124	135600	21367250	8890	8890	8890	8890	289
352	20231124	135500	18798040	8900	8900	8900	8900	111
353	20231124	135400	17810140	8900	8900	8900	8900	0
354	20231124	135300	17810140	8900	8900	8900	8900	0
355	20231124	135200	17810140	8900	8900	8900	8900	0
356	20231124	135100	17810140	8900	8900	8900	8900	0
357	20231124	135000	17810140	8900	8900	8900	8900	0
358	20231124	134900	17810140	8900	8900	8910	8900	19
359	20231124	134800	17640880	8900	8900	8900	8900	8
360	20231124	134700	17569680	8900	8900	8900	8900	2
361	20231124	134600	17551880	8900	8900	8900	8900	2
362	20231124	134500	17534080	8900	8900	8900	8900	62
363	20231124	134400	16982280	8910	8910	8910	8910	0
364	20231124	134300	16982280	8910	8910	8910	8910	0
365	20231124	134200	16982280	8910	8910	8910	8910	0
366	20231124	134100	16982280	8910	8910	8910	8910	16
367	20231124	134000	16839720	8900	8900	8900	8900	0
368	20231124	133900	16839720	8900	8900	8900	8900	0
369	20231124	133800	16839720	8900	8900	8900	8900	0
370	20231124	133700	16839720	8900	8900	8900	8900	0
371	20231124	133600	16839720	8900	8900	8900	8900	0
372	20231124	133500	16839720	8900	8900	8900	8900	0
373	20231124	133400	16839720	8900	8900	8900	8900	26
374	20231124	133300	16608320	8890	8890	8890	8890	0
375	20231124	133200	16608320	8890	8890	8890	8890	0
376	20231124	133100	16608320	8890	8890	8890	8890	0
377	20231124	133000	16608320	8890	8890	8890	8890	2
378	20231124	132900	16590540	8900	8900	8900	8900	0
379	20231124	132800	16590540	8900	8900	8900	8900	0
380	20231124	132700	16590540	8900	8900	8900	8900	0
381	20231124	132600	16590540	8900	8900	8900	8900	0
382	20231124	132500	16590540	8900	8900	8900	8900	0
383	20231124	132400	16590540	8900	8900	8900	8900	0
384	20231124	132300	16590540	8900	8900	8900	8900	0
385	20231124	132200	16590540	8900	8900	8900	8900	0
386	20231124	132100	16590540	8900	8900	8900	8900	0
387	20231124	132000	16590540	8900	8900	8900	8900	2
388	20231124	131900	16572740	8900	8900	8900	8900	0
389	20231124	131800	16572740	8900	8900	8900	8900	0
390	20231124	131700	16572740	8900	8900	8900	8900	0
391	20231124	131600	16572740	8900	8900	8900	8900	0
392	20231124	131500	16572740	8900	8900	8900	8900	0
393	20231124	131400	16572740	8900	8900	8900	8900	0
394	20231124	131300	16572740	8900	8900	8900	8900	0
395	20231124	131200	16572740	8900	8900	8900	8900	0
396	20231124	131100	16572740	8900	8900	8900	8900	38
397	20231124	131000	16234540	8870	8870	8870	8870	0
398	20231124	130900	16234540	8870	8870	8870	8870	0
399	20231124	130800	16234540	8870	8870	8870	8870	0
400	20231124	130700	16234540	8870	8870	8870	8870	0
401	20231124	130600	16234540	8870	8870	8870	8870	4
402	20231124	130500	16199060	8890	8890	8890	8890	0
403	20231124	130400	16199060	8890	8890	8890	8890	0
404	20231124	130300	16199060	8890	8890	8890	8890	0
405	20231124	130200	16199060	8890	8890	8890	8890	0
406	20231124	130100	16199060	8890	8890	8890	8890	0
407	20231124	130000	16199060	8890	8890	8890	8890	0
408	20231124	125900	16199060	8890	8890	8890	8890	0
409	20231124	125800	16199060	8890	8890	8890	8890	0
410	20231124	125700	16199060	8890	8890	8890	8890	0
411	20231124	125600	16199060	8890	8890	8890	8890	0
412	20231124	125500	16199060	8890	8890	8890	8890	0
413	20231124	125400	16199060	8890	8890	8890	8890	33
414	20231124	125300	15905690	8880	8880	8880	8880	0
415	20231124	125200	15905690	8880	8880	8880	8880	20
416	20231124	125100	15728090	8880	8880	8880	8880	10
417	20231124	125000	15639290	8880	8880	8880	8880	26
418	20231124	124900	15408410	8890	8890	8890	8890	1
419	20231124	124800	15399520	8890	8890	8890	8890	0
420	20231124	124700	15399520	8890	8890	8890	8890	0
421	20231124	124600	15399520	8890	8890	8890	8890	0
422	20231124	124500	15399520	8890	8890	8890	8890	0
423	20231124	124400	15399520	8890	8890	8890	8890	0
424	20231124	124300	15399520	8890	8890	8890	8890	0
425	20231124	124200	15399520	8890	8890	8890	8890	0
426	20231124	124100	15399520	8890	8890	8890	8890	0
427	20231124	124000	15399520	8890	8890	8890	8890	0
428	20231124	123900	15399520	8890	8890	8890	8890	0
429	20231124	123800	15399520	8890	8890	8890	8890	0
430	20231124	123700	15399520	8890	8890	8890	8890	0
431	20231124	123600	15399520	8890	8890	8890	8890	0
432	20231124	123500	15399520	8890	8890	8890	8890	0
433	20231124	123400	15399520	8890	8890	8890	8890	0
434	20231124	123300	15399520	8890	8890	8890	8890	0
435	20231124	123200	15399520	8890	8890	8890	8890	0
436	20231124	123100	15399520	8890	8890	8890	8890	0
437	20231124	123000	15399520	8890	8890	8890	8890	0
438	20231124	122900	15399520	8890	8890	8890	8890	61
439	20231124	122800	14857230	8900	8900	8900	8900	0
440	20231124	122700	14857230	8900	8900	8900	8900	0
441	20231124	122600	14857230	8900	8900	8900	8900	0
442	20231124	122500	14857230	8900	8900	8900	8900	0
443	20231124	122400	14857230	8900	8900	8900	8900	0
444	20231124	122300	14857230	8900	8900	8900	8900	0
445	20231124	122200	14857230	8900	8900	8900	8900	0
446	20231124	122100	14857230	8900	8900	8900	8900	0
447	20231124	122000	14857230	8900	8900	8900	8900	0
448	20231124	121900	14857230	8900	8900	8900	8900	0
449	20231124	121800	14857230	8900	8900	8900	8900	0
450	20231124	121700	14857230	8900	8900	8900	8900	0
451	20231124	121600	14857230	8900	8900	8900	8900	0
452	20231124	121500	14857230	8900	8900	8900	8900	0
453	20231124	121400	14857230	8900	8900	8900	8900	0
454	20231124	121300	14857230	8900	8900	8900	8900	20
455	20231124	121200	14679230	8900	8900	8900	8900	0
456	20231124	121100	14679230	8900	8900	8900	8900	0
457	20231124	121000	14679230	8900	8900	8900	8900	0
458	20231124	120900	14679230	8900	8890	8900	8890	30
459	20231124	120800	14412330	8900	8900	8900	8900	0
460	20231124	120700	14412330	8900	8900	8900	8900	0
461	20231124	120600	14412330	8900	8900	8900	8900	0
462	20231124	120500	14412330	8900	8900	8900	8900	0
463	20231124	120400	14412330	8900	8900	8900	8900	0
464	20231124	120300	14412330	8900	8900	8900	8900	0
465	20231124	120200	14412330	8900	8900	8900	8900	0
466	20231124	120100	14412330	8900	8900	8900	8900	0
467	20231124	120000	14412330	8900	8900	8900	8900	0
468	20231124	115900	14412330	8900	8900	8900	8900	0
469	20231124	115800	14412330	8900	8900	8900	8900	0
470	20231124	115700	14412330	8900	8900	8900	8900	0
471	20231124	115600	14412330	8900	8900	8900	8900	0
472	20231124	115500	14412330	8900	8900	8900	8900	0
473	20231124	115400	14412330	8900	8900	8900	8900	0
474	20231124	115300	14412330	8900	8900	8900	8900	0
475	20231124	115200	14412330	8900	8900	8900	8900	0
476	20231124	115100	14412330	8900	8900	8900	8900	0
477	20231124	115000	14412330	8900	8900	8900	8900	0
478	20231124	114900	14412330	8900	8900	8900	8900	0
479	20231124	114800	14412330	8900	8900	8900	8900	0
480	20231124	114700	14412330	8900	8900	8900	8900	0
481	20231124	114600	14412330	8900	8900	8900	8900	0
482	20231124	114500	14412330	8900	8900	8900	8900	0
483	20231124	114400	14412330	8900	8900	8900	8900	0
484	20231124	114300	14412330	8900	8900	8900	8900	0
485	20231124	114200	14412330	8900	8900	8900	8900	0
486	20231124	114100	14412330	8900	8900	8900	8900	0
487	20231124	114000	14412330	8900	8900	8900	8900	0
488	20231124	113900	14412330	8900	8900	8900	8900	0
489	20231124	113800	14412330	8900	8900	8900	8900	0
490	20231124	113700	14412330	8900	8900	8900	8900	0
491	20231124	113600	14412330	8900	8900	8900	8900	0
492	20231124	113500	14412330	8900	8900	8900	8900	0
493	20231124	113400	14412330	8900	8900	8900	8900	0
494	20231124	113300	14412330	8900	8900	8900	8900	0
495	20231124	113200	14412330	8900	8900	8900	8900	2
496	20231124	113100	14394530	8900	8900	8900	8900	0
497	20231124	113000	14394530	8900	8900	8900	8900	0
498	20231124	112900	14394530	8900	8900	8900	8900	0
499	20231124	112800	14394530	8900	8900	8900	8900	0
500	20231124	112700	14394530	8900	8900	8900	8900	0
501	20231124	112600	14394530	8900	8900	8900	8900	0
502	20231124	112500	14394530	8900	8900	8900	8900	0
503	20231124	112400	14394530	8900	8900	8900	8900	0
504	20231124	112300	14394530	8900	8900	8900	8900	0
505	20231124	112200	14394530	8900	8900	8900	8900	0
506	20231124	112100	14394530	8900	8900	8900	8900	5
507	20231124	112000	14350030	8890	8890	8890	8890	0
508	20231124	111900	14350030	8890	8890	8890	8890	0
509	20231124	111800	14350030	8890	8890	8890	8890	0
510	20231124	111700	14350030	8890	8890	8890	8890	0
511	20231124	111600	14350030	8890	8890	8890	8890	0
512	20231124	111500	14350030	8890	8880	8890	8880	95
513	20231124	111400	13505490	8870	8870	8870	8870	0
514	20231124	111300	13505490	8870	8870	8870	8870	1
515	20231124	111200	13496620	8870	8890	8890	8870	28
516	20231124	111100	13247740	8900	8900	8900	8900	4
517	20231124	111000	13212140	8890	8890	8890	8890	0
518	20231124	110900	13212140	8890	8890	8890	8890	0
519	20231124	110800	13212140	8890	8890	8890	8890	0
520	20231124	110700	13212140	8890	8890	8890	8890	0
521	20231124	110600	13212140	8890	8890	8890	8890	3
522	20231124	110500	13185470	8890	8890	8890	8890	1
523	20231124	110400	13176580	8870	8870	8870	8870	0
524	20231124	110300	13176580	8870	8870	8870	8870	0
525	20231124	110200	13176580	8870	8870	8870	8870	0
526	20231124	110100	13176580	8870	8870	8870	8870	0
527	20231124	110000	13176580	8870	8870	8870	8870	0
528	20231124	105900	13176580	8870	8870	8870	8870	0
529	20231124	105800	13176580	8870	8870	8870	8870	0
530	20231124	105700	13176580	8870	8870	8870	8870	0
531	20231124	105600	13176580	8870	8870	8870	8870	3
532	20231124	105500	13149970	8870	8870	8870	8870	0
533	20231124	105400	13149970	8870	8870	8870	8870	0
534	20231124	105300	13149970	8870	8870	8870	8870	0
535	20231124	105200	13149970	8870	8870	8870	8870	0
536	20231124	105100	13149970	8870	8870	8870	8870	0
537	20231124	105000	13149970	8870	8870	8870	8870	0
538	20231124	104900	13149970	8870	8870	8870	8870	0
539	20231124	104800	13149970	8870	8870	8870	8870	0
540	20231124	104700	13149970	8870	8870	8870	8870	0
541	20231124	104600	13149970	8870	8870	8870	8870	0
542	20231124	104500	13149970	8870	8870	8870	8870	0
543	20231124	104400	13149970	8870	8870	8870	8870	0
544	20231124	104300	13149970	8870	8870	8870	8870	113
545	20231124	104200	12147660	8860	8860	8860	8860	0
546	20231124	104100	12147660	8860	8860	8860	8860	0
547	20231124	104000	12147660	8860	8860	8860	8860	0
548	20231124	103900	12147660	8860	8860	8860	8860	0
549	20231124	103800	12147660	8860	8860	8860	8860	0
550	20231124	103700	12147660	8860	8860	8860	8860	0
551	20231124	103600	12147660	8860	8860	8860	8860	0
552	20231124	103500	12147660	8860	8860	8860	8860	0
553	20231124	103400	12147660	8860	8860	8860	8860	0
554	20231124	103300	12147660	8860	8860	8860	8860	0
555	20231124	103200	12147660	8860	8860	8860	8860	0
556	20231124	103100	12147660	8860	8860	8860	8860	0
557	20231124	103000	12147660	8860	8860	8860	8860	0
558	20231124	102900	12147660	8860	8860	8860	8860	0
559	20231124	102800	12147660	8860	8860	8860	8860	0
560	20231124	102700	12147660	8860	8860	8860	8860	0
561	20231124	102600	12147660	8860	8860	8860	8860	0
562	20231124	102500	12147660	8860	8860	8860	8860	0
563	20231124	102400	12147660	8860	8880	8880	8860	20
564	20231124	102300	11970420	8900	8900	8900	8900	0
565	20231124	102200	11970420	8900	8900	8900	8900	0
566	20231124	102100	11970420	8900	8900	8900	8900	0
567	20231124	102000	11970420	8900	8900	8900	8900	0
568	20231124	101900	11970420	8900	8900	8900	8900	0
569	20231124	101800	11970420	8900	8900	8900	8900	0
570	20231124	101700	11970420	8900	8900	8900	8900	0
571	20231124	101600	11970420	8900	8900	8900	8900	0
572	20231124	101500	11970420	8900	8900	8900	8900	0
573	20231124	101400	11970420	8900	8900	8900	8900	0
574	20231124	101300	11970420	8900	8900	8900	8900	0
575	20231124	101200	11970420	8900	8900	8900	8900	0
576	20231124	101100	11970420	8900	8900	8900	8900	0
577	20231124	101000	11970420	8900	8900	8900	8900	0
578	20231124	100900	11970420	8900	8900	8900	8900	0
579	20231124	100800	11970420	8900	8900	8900	8900	0
580	20231124	100700	11970420	8900	8900	8900	8900	0
581	20231124	100600	11970420	8900	8900	8900	8900	0
582	20231124	100500	11970420	8900	8900	8900	8900	0
583	20231124	100400	11970420	8900	8900	8900	8900	0
584	20231124	100300	11970420	8900	8900	8900	8900	0
585	20231124	100200	11970420	8900	8900	8900	8900	0
586	20231124	100100	11970420	8900	8900	8900	8900	452
587	20231124	100000	7947620	8900	8890	8900	8890	39
588	20231124	095900	7600620	8880	8880	8880	8880	0
589	20231124	095800	7600620	8880	8880	8880	8880	0
590	20231124	095700	7600620	8880	8880	8880	8880	0
591	20231124	095600	7600620	8880	8880	8880	8880	0
592	20231124	095500	7600620	8880	8880	8880	8880	0
593	20231124	095400	7600620	8880	8880	8880	8880	0
594	20231124	095300	7600620	8880	8880	8880	8880	0
595	20231124	095200	7600620	8880	8880	8880	8880	0
596	20231124	095100	7600620	8880	8880	8880	8880	0
597	20231124	095000	7600620	8880	8880	8880	8880	0
598	20231124	094900	7600620	8880	8880	8880	8880	0
599	20231124	094800	7600620	8880	8880	8880	8880	9
600	20231124	094700	7520700	8880	8880	8880	8880	0
601	20231124	094600	7520700	8880	8880	8880	8880	0
602	20231124	094500	7520700	8880	8880	8880	8880	0
603	20231124	094400	7520700	8880	8880	8880	8880	0
604	20231124	094300	7520700	8880	8880	8880	8880	2
605	20231124	094200	7502940	8860	8860	8860	8860	0
606	20231124	094100	7502940	8860	8860	8860	8860	0
607	20231124	094000	7502940	8860	8860	8860	8860	0
608	20231124	093900	7502940	8860	8860	8860	8860	0
609	20231124	093800	7502940	8860	8860	8860	8860	0
610	20231124	093700	7502940	8860	8860	8860	8860	0
611	20231124	093600	7502940	8860	8860	8860	8860	0
612	20231124	093500	7502940	8860	8860	8860	8860	0
613	20231124	093400	7502940	8860	8860	8860	8860	0
614	20231124	093300	7502940	8860	8860	8860	8860	0
615	20231124	093200	7502940	8860	8860	8860	8860	0
616	20231124	093100	7502940	8860	8860	8860	8860	3
617	20231124	093000	7476360	8830	8830	8830	8830	0
618	20231124	092900	7476360	8830	8830	8830	8830	0
619	20231124	092800	7476360	8830	8830	8830	8830	0
620	20231124	092700	7476360	8830	8830	8830	8830	5
621	20231124	092600	7432210	8830	8830	8830	8830	0
622	20231124	092500	7432210	8830	8830	8830	8830	0
623	20231124	092400	7432210	8830	8830	8830	8830	6
624	20231124	092300	7379230	8830	8830	8830	8830	0
625	20231124	092200	7379230	8830	8830	8830	8830	0
626	20231124	092100	7379230	8830	8830	8830	8830	0
627	20231124	092000	7379230	8830	8830	8830	8830	0
628	20231124	091900	7379230	8830	8850	8850	8830	10
629	20231124	091800	7290750	8850	8860	8860	8850	4
630	20231124	091700	7255320	8850	8850	8850	8850	103
631	20231124	091600	6343770	8830	8830	8830	8830	0
632	20231124	091500	6343770	8830	8830	8830	8830	0
633	20231124	091400	6343770	8830	8830	8830	8830	0
634	20231124	091300	6343770	8830	8830	8830	8830	0
635	20231124	091200	6343770	8830	8830	8830	8830	15
636	20231124	091100	6211320	8800	8800	8800	8800	0
637	20231124	091000	6211320	8800	8810	8810	8800	322
638	20231124	090900	3377510	8810	8810	8810	8810	0
639	20231124	090800	3377510	8810	8820	8820	8810	32
640	20231124	090700	3095530	8900	8900	8900	8900	0
641	20231124	090600	3095530	8900	8900	8900	8900	1
642	20231124	090500	3086630	8950	8950	8950	8950	0
643	20231124	090400	3086630	8950	8950	8950	8950	4
644	20231124	090300	3050830	8900	8900	8900	8900	2
645	20231124	090200	3033030	8900	8900	8900	8900	7
646	20231124	090100	2970730	8900	8860	8900	8860	113
647	20231124	090000	1966720	8780	8780	8780	8780	224