KissMeData/005710/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184500	25348720	5860	5860	5860	5860	154
3	20231124	184400	25348720	5860	5860	5860	5860	0
4	20231124	184300	25348720	5860	5860	5860	5860	0
5	20231124	184200	25348720	5860	5860	5860	5860	0
6	20231124	184100	25348720	5860	5860	5860	5860	0
7	20231124	184000	25348720	5860	5860	5860	5860	0
8	20231124	183900	25348720	5860	5860	5860	5860	0
9	20231124	183800	25348720	5860	5860	5860	5860	0
10	20231124	183700	25348720	5860	5860	5860	5860	0
11	20231124	183600	25348720	5860	5860	5860	5860	0
12	20231124	183500	25348720	5860	5860	5860	5860	0
13	20231124	183400	25348720	5860	5860	5860	5860	0
14	20231124	183300	25348720	5860	5860	5860	5860	0
15	20231124	183200	25348720	5860	5860	5860	5860	0
16	20231124	183100	25348720	5860	5860	5860	5860	0
17	20231124	183000	25348720	5860	5860	5860	5860	0
18	20231124	182900	25348720	5860	5860	5860	5860	0
19	20231124	182800	25348720	5860	5860	5860	5860	0
20	20231124	182700	25348720	5860	5860	5860	5860	0
21	20231124	182600	25348720	5860	5860	5860	5860	0
22	20231124	182500	25348720	5860	5860	5860	5860	0
23	20231124	182400	25348720	5860	5860	5860	5860	0
24	20231124	182300	25348720	5860	5860	5860	5860	0
25	20231124	182200	25348720	5860	5860	5860	5860	0
26	20231124	182100	25348720	5860	5860	5860	5860	0
27	20231124	182000	25348720	5860	5860	5860	5860	0
28	20231124	181900	25348720	5860	5860	5860	5860	0
29	20231124	181800	25348720	5860	5860	5860	5860	0
30	20231124	181700	25348720	5860	5860	5860	5860	0
31	20231124	181600	25348720	5860	5860	5860	5860	0
32	20231124	181500	25348720	5860	5860	5860	5860	154
33	20231124	181400	25348720	5860	5860	5860	5860	0
34	20231124	181300	25348720	5860	5860	5860	5860	0
35	20231124	181200	25348720	5860	5860	5860	5860	0
36	20231124	181100	25348720	5860	5860	5860	5860	0
37	20231124	181000	25348720	5860	5860	5860	5860	0
38	20231124	180900	25348720	5860	5860	5860	5860	0
39	20231124	180800	25348720	5860	5860	5860	5860	0
40	20231124	180700	25348720	5860	5860	5860	5860	0
41	20231124	180600	25348720	5860	5860	5860	5860	0
42	20231124	180500	25348720	5860	5860	5860	5860	0
43	20231124	180400	25348720	5860	5860	5860	5860	0
44	20231124	180300	25348720	5860	5860	5860	5860	0
45	20231124	180200	25348720	5860	5860	5860	5860	0
46	20231124	180100	25348720	5860	5860	5860	5860	0
47	20231124	180000	25348720	5860	5860	5860	5860	0
48	20231124	175900	25348720	5860	5860	5860	5860	0
49	20231124	175800	25348720	5860	5860	5860	5860	0
50	20231124	175700	25348720	5860	5860	5860	5860	0
51	20231124	175600	25348720	5860	5860	5860	5860	0
52	20231124	175500	25348720	5860	5860	5860	5860	0
53	20231124	175400	25348720	5860	5860	5860	5860	0
54	20231124	175300	25348720	5860	5860	5860	5860	0
55	20231124	175200	25348720	5860	5860	5860	5860	0
56	20231124	175100	25348720	5860	5860	5860	5860	0
57	20231124	175000	25348720	5860	5860	5860	5860	0
58	20231124	174900	25348720	5860	5860	5860	5860	0
59	20231124	174800	25348720	5860	5860	5860	5860	0
60	20231124	174700	25348720	5860	5860	5860	5860	0
61	20231124	174600	25348720	5860	5860	5860	5860	0
62	20231124	174500	25348720	5860	5860	5860	5860	154
63	20231124	174400	25348720	5860	5860	5860	5860	0
64	20231124	174300	25348720	5860	5860	5860	5860	0
65	20231124	174200	25348720	5860	5860	5860	5860	0
66	20231124	174100	25348720	5860	5860	5860	5860	0
67	20231124	174000	25348720	5860	5860	5860	5860	0
68	20231124	173900	25348720	5860	5860	5860	5860	0
69	20231124	173800	25348720	5860	5860	5860	5860	0
70	20231124	173700	25348720	5860	5860	5860	5860	0
71	20231124	173600	25348720	5860	5860	5860	5860	0
72	20231124	173500	25348720	5860	5860	5860	5860	0
73	20231124	173400	25348720	5860	5860	5860	5860	0
74	20231124	173300	25348720	5860	5860	5860	5860	0
75	20231124	173200	25348720	5860	5860	5860	5860	0
76	20231124	173100	25348720	5860	5860	5860	5860	0
77	20231124	173000	25348720	5860	5860	5860	5860	0
78	20231124	172900	25348720	5860	5860	5860	5860	0
79	20231124	172800	25348720	5860	5860	5860	5860	0
80	20231124	172700	25348720	5860	5860	5860	5860	0
81	20231124	172600	25348720	5860	5860	5860	5860	0
82	20231124	172500	25348720	5860	5860	5860	5860	0
83	20231124	172400	25348720	5860	5860	5860	5860	0
84	20231124	172300	25348720	5860	5860	5860	5860	0
85	20231124	172200	25348720	5860	5860	5860	5860	0
86	20231124	172100	25348720	5860	5860	5860	5860	0
87	20231124	172000	25348720	5860	5860	5860	5860	0
88	20231124	171900	25348720	5860	5860	5860	5860	0
89	20231124	171800	25348720	5860	5860	5860	5860	0
90	20231124	171700	25348720	5860	5860	5860	5860	0
91	20231124	171600	25348720	5860	5860	5860	5860	0
92	20231124	171500	25348720	5860	5860	5860	5860	154
93	20231124	171400	25348720	5860	5860	5860	5860	0
94	20231124	171300	25348720	5860	5860	5860	5860	0
95	20231124	171200	25348720	5860	5860	5860	5860	0
96	20231124	171100	25348720	5860	5860	5860	5860	0
97	20231124	171000	25348720	5860	5860	5860	5860	0
98	20231124	170900	25348720	5860	5860	5860	5860	0
99	20231124	170800	25348720	5860	5860	5860	5860	0
100	20231124	170700	25348720	5860	5860	5860	5860	0
101	20231124	170600	25348720	5860	5860	5860	5860	0
102	20231124	170500	25348720	5860	5860	5860	5860	0
103	20231124	170400	25348720	5860	5860	5860	5860	0
104	20231124	170300	25348720	5860	5860	5860	5860	0
105	20231124	170200	25348720	5860	5860	5860	5860	0
106	20231124	170100	25348720	5860	5860	5860	5860	0
107	20231124	170000	25348720	5860	5860	5860	5860	0
108	20231124	165900	25348720	5860	5860	5860	5860	0
109	20231124	165800	25348720	5860	5860	5860	5860	0
110	20231124	165700	25348720	5860	5860	5860	5860	0
111	20231124	165600	25348720	5860	5860	5860	5860	0
112	20231124	165500	25348720	5860	5860	5860	5860	0
113	20231124	165400	25348720	5860	5860	5860	5860	0
114	20231124	165300	25348720	5860	5860	5860	5860	0
115	20231124	165200	25348720	5860	5860	5860	5860	0
116	20231124	165100	25348720	5860	5860	5860	5860	0
117	20231124	165000	25348720	5860	5860	5860	5860	0
118	20231124	164900	25348720	5860	5860	5860	5860	0
119	20231124	164800	25348720	5860	5860	5860	5860	0
120	20231124	164700	25348720	5860	5860	5860	5860	0
121	20231124	164600	25348720	5860	5860	5860	5860	0
122	20231124	164500	25348720	5860	5860	5860	5860	154
123	20231124	164400	25348720	5860	5860	5860	5860	0
124	20231124	164300	25348720	5860	5860	5860	5860	0
125	20231124	164200	25348720	5860	5860	5860	5860	0
126	20231124	164100	25348720	5860	5860	5860	5860	0
127	20231124	164000	25348720	5860	5860	5860	5860	0
128	20231124	163900	25348720	5860	5860	5860	5860	0
129	20231124	163800	25348720	5860	5860	5860	5860	0
130	20231124	163700	25348720	5860	5860	5860	5860	0
131	20231124	163600	25348720	5860	5860	5860	5860	0
132	20231124	163500	25348720	5860	5860	5860	5860	0
133	20231124	163400	25348720	5860	5860	5860	5860	0
134	20231124	163300	25348720	5860	5860	5860	5860	0
135	20231124	163200	25348720	5860	5860	5860	5860	0
136	20231124	163100	25348720	5860	5860	5860	5860	0
137	20231124	163000	25348720	5860	5860	5860	5860	0
138	20231124	162900	25348720	5860	5860	5860	5860	0
139	20231124	162800	25348720	5860	5860	5860	5860	0
140	20231124	162700	25348720	5860	5860	5860	5860	0
141	20231124	162600	25348720	5860	5860	5860	5860	0
142	20231124	162500	25348720	5860	5860	5860	5860	0
143	20231124	162400	25348720	5860	5860	5860	5860	0
144	20231124	162300	25348720	5860	5860	5860	5860	0
145	20231124	162200	25348720	5860	5860	5860	5860	0
146	20231124	162100	25348720	5860	5860	5860	5860	0
147	20231124	162000	25348720	5860	5860	5860	5860	0
148	20231124	161900	25348720	5860	5860	5860	5860	0
149	20231124	161800	25348720	5860	5860	5860	5860	0
150	20231124	161700	25348720	5860	5860	5860	5860	0
151	20231124	161600	25348720	5860	5860	5860	5860	0
152	20231124	161500	25348720	5860	5860	5860	5860	154
153	20231124	161400	25348720	5860	5860	5860	5860	0
154	20231124	161300	25348720	5860	5860	5860	5860	0
155	20231124	161200	25348720	5860	5860	5860	5860	0
156	20231124	161100	25348720	5860	5860	5860	5860	0
157	20231124	161000	25348720	5860	5860	5860	5860	0
158	20231124	160900	25348720	5860	5860	5860	5860	0
159	20231124	160800	25348720	5860	5860	5860	5860	0
160	20231124	160700	25348720	5860	5860	5860	5860	0
161	20231124	160600	25348720	5860	5860	5860	5860	0
162	20231124	160500	25348720	5860	5860	5860	5860	0
163	20231124	160400	25348720	5860	5860	5860	5860	0
164	20231124	160300	25348720	5860	5860	5860	5860	0
165	20231124	160200	25348720	5860	5860	5860	5860	0
166	20231124	160100	25348720	5860	5860	5860	5860	0
167	20231124	160000	25348720	5860	5860	5860	5860	0
168	20231124	155900	25348720	5860	5860	5860	5860	0
169	20231124	155800	25348720	5860	5860	5860	5860	0
170	20231124	155700	25348720	5860	5860	5860	5860	0
171	20231124	155600	25348720	5860	5860	5860	5860	0
172	20231124	155500	25348720	5860	5860	5860	5860	0
173	20231124	155400	25348720	5860	5860	5860	5860	0
174	20231124	155300	25348720	5860	5860	5860	5860	0
175	20231124	155200	25348720	5860	5860	5860	5860	0
176	20231124	155100	25348720	5860	5860	5860	5860	0
177	20231124	155000	25348720	5860	5860	5860	5860	0
178	20231124	154900	25348720	5860	5860	5860	5860	0
179	20231124	154800	25348720	5860	5860	5860	5860	0
180	20231124	154700	25348720	5860	5860	5860	5860	0
181	20231124	154600	25348720	5860	5860	5860	5860	0
182	20231124	154500	25348720	5860	5860	5860	5860	154
183	20231124	154400	25348720	5860	5860	5860	5860	0
184	20231124	154300	25348720	5860	5860	5860	5860	0
185	20231124	154200	25348720	5860	5860	5860	5860	0
186	20231124	154100	25348720	5860	5860	5860	5860	0
187	20231124	154000	25348720	5860	5860	5860	5860	0
188	20231124	153900	25348720	5860	5860	5860	5860	0
189	20231124	153800	25348720	5860	5860	5860	5860	0
190	20231124	153700	25348720	5860	5860	5860	5860	0
191	20231124	153600	25348720	5860	5860	5860	5860	0
192	20231124	153500	25348720	5860	5860	5860	5860	0
193	20231124	153400	25348720	5860	5860	5860	5860	0
194	20231124	153300	25348720	5860	5860	5860	5860	0
195	20231124	153200	25348720	5860	5860	5860	5860	0
196	20231124	153100	25348720	5860	5860	5860	5860	0
197	20231124	153000	25348720	5860	5860	5860	5860	154
198	20231124	152900	24446280	5860	5860	5860	5860	0
199	20231124	152800	24446280	5860	5860	5860	5860	0
200	20231124	152700	24446280	5860	5860	5860	5860	0
201	20231124	152600	24446280	5860	5860	5860	5860	0
202	20231124	152500	24446280	5860	5860	5860	5860	0
203	20231124	152400	24446280	5860	5860	5860	5860	0
204	20231124	152300	24446280	5860	5860	5860	5860	0
205	20231124	152200	24446280	5860	5860	5860	5860	0
206	20231124	152100	24446280	5860	5860	5860	5860	0
207	20231124	152000	24446280	5860	5860	5860	5860	0
208	20231124	151900	24446280	5860	5860	5860	5860	0
209	20231124	151800	24446280	5860	5860	5860	5860	0
210	20231124	151700	24446280	5860	5860	5860	5860	0
211	20231124	151600	24446280	5860	5860	5860	5860	0
212	20231124	151500	24446280	5860	5860	5860	5860	0
213	20231124	151400	24446280	5860	5860	5860	5860	0
214	20231124	151300	24446280	5860	5860	5860	5860	0
215	20231124	151200	24446280	5860	5860	5860	5860	0
216	20231124	151100	24446280	5860	5860	5860	5860	0
217	20231124	151000	24446280	5860	5860	5860	5860	0
218	20231124	150900	24446280	5860	5870	5870	5860	31
219	20231124	150800	24264320	5860	5860	5860	5860	0
220	20231124	150700	24264320	5860	5860	5860	5860	0
221	20231124	150600	24264320	5860	5860	5860	5860	0
222	20231124	150500	24264320	5860	5860	5860	5860	0
223	20231124	150400	24264320	5860	5860	5860	5860	0
224	20231124	150300	24264320	5860	5860	5860	5860	2
225	20231124	150200	24252600	5860	5860	5860	5860	0
226	20231124	150100	24252600	5860	5860	5860	5860	0
227	20231124	150000	24252600	5860	5860	5860	5860	0
228	20231124	145900	24252600	5860	5860	5860	5860	0
229	20231124	145800	24252600	5860	5860	5860	5860	1
230	20231124	145700	24246740	5870	5870	5870	5870	0
231	20231124	145600	24246740	5870	5870	5870	5870	10
232	20231124	145500	24188040	5870	5870	5870	5870	0
233	20231124	145400	24188040	5870	5870	5870	5870	0
234	20231124	145300	24188040	5870	5870	5870	5870	0
235	20231124	145200	24188040	5870	5870	5870	5870	0
236	20231124	145100	24188040	5870	5870	5870	5870	0
237	20231124	145000	24188040	5870	5870	5870	5870	0
238	20231124	144900	24188040	5870	5870	5870	5870	0
239	20231124	144800	24188040	5870	5870	5870	5870	0
240	20231124	144700	24188040	5870	5870	5870	5870	0
241	20231124	144600	24188040	5870	5870	5870	5870	0
242	20231124	144500	24188040	5870	5870	5870	5870	1
243	20231124	144400	24182170	5880	5880	5880	5880	51
244	20231124	144300	23882290	5880	5880	5880	5880	0
245	20231124	144200	23882290	5880	5880	5880	5880	0
246	20231124	144100	23882290	5880	5880	5880	5880	0
247	20231124	144000	23882290	5880	5880	5880	5880	0
248	20231124	143900	23882290	5880	5880	5880	5880	0
249	20231124	143800	23882290	5880	5880	5880	5880	76
250	20231124	143700	23435410	5880	5880	5880	5880	0
251	20231124	143600	23435410	5880	5880	5880	5880	0
252	20231124	143500	23435410	5880	5880	5880	5880	51
253	20231124	143400	23135530	5870	5870	5870	5870	0
254	20231124	143300	23135530	5870	5870	5870	5870	0
255	20231124	143200	23135530	5870	5870	5870	5870	0
256	20231124	143100	23135530	5870	5870	5870	5870	0
257	20231124	143000	23135530	5870	5870	5870	5870	0
258	20231124	142900	23135530	5870	5870	5870	5870	0
259	20231124	142800	23135530	5870	5870	5870	5870	0
260	20231124	142700	23135530	5870	5870	5870	5870	0
261	20231124	142600	23135530	5870	5870	5870	5870	0
262	20231124	142500	23135530	5870	5870	5870	5870	0
263	20231124	142400	23135530	5870	5870	5870	5870	0
264	20231124	142300	23135530	5870	5870	5870	5870	0
265	20231124	142200	23135530	5870	5870	5870	5870	67
266	20231124	142100	22742240	5870	5870	5870	5870	0
267	20231124	142000	22742240	5870	5870	5870	5870	0
268	20231124	141900	22742240	5870	5870	5870	5870	0
269	20231124	141800	22742240	5870	5870	5870	5870	0
270	20231124	141700	22742240	5870	5870	5870	5870	0
271	20231124	141600	22742240	5870	5870	5870	5870	0
272	20231124	141500	22742240	5870	5870	5870	5870	0
273	20231124	141400	22742240	5870	5870	5870	5870	0
274	20231124	141300	22742240	5870	5870	5870	5870	0
275	20231124	141200	22742240	5870	5870	5870	5870	0
276	20231124	141100	22742240	5870	5870	5870	5870	0
277	20231124	141000	22742240	5870	5870	5870	5870	0
278	20231124	140900	22742240	5870	5870	5870	5870	0
279	20231124	140800	22742240	5870	5870	5870	5870	0
280	20231124	140700	22742240	5870	5870	5870	5870	0
281	20231124	140600	22742240	5870	5870	5870	5870	0
282	20231124	140500	22742240	5870	5870	5870	5870	0
283	20231124	140400	22742240	5870	5870	5870	5870	1
284	20231124	140300	22736370	5870	5870	5870	5870	0
285	20231124	140200	22736370	5870	5870	5870	5870	0
286	20231124	140100	22736370	5870	5870	5870	5870	0
287	20231124	140000	22736370	5870	5870	5870	5870	0
288	20231124	135900	22736370	5870	5870	5870	5870	0
289	20231124	135800	22736370	5870	5870	5870	5870	0
290	20231124	135700	22736370	5870	5870	5870	5870	0
291	20231124	135600	22736370	5870	5870	5870	5870	0
292	20231124	135500	22736370	5870	5870	5870	5870	0
293	20231124	135400	22736370	5870	5870	5870	5870	0
294	20231124	135300	22736370	5870	5870	5870	5870	0
295	20231124	135200	22736370	5870	5870	5870	5870	1
296	20231124	135100	22730500	5870	5870	5870	5870	0
297	20231124	135000	22730500	5870	5870	5870	5870	0
298	20231124	134900	22730500	5870	5870	5870	5870	0
299	20231124	134800	22730500	5870	5870	5870	5870	0
300	20231124	134700	22730500	5870	5870	5870	5870	0
301	20231124	134600	22730500	5870	5870	5870	5870	5
302	20231124	134500	22701150	5870	5870	5870	5870	8
303	20231124	134400	22654190	5870	5870	5870	5870	8
304	20231124	134300	22607230	5870	5870	5870	5870	8
305	20231124	134200	22560270	5870	5870	5870	5870	4
306	20231124	134100	22536790	5860	5860	5860	5860	0
307	20231124	134000	22536790	5860	5860	5860	5860	0
308	20231124	133900	22536790	5860	5860	5860	5860	0
309	20231124	133800	22536790	5860	5860	5860	5860	0
310	20231124	133700	22536790	5860	5860	5860	5860	0
311	20231124	133600	22536790	5860	5860	5860	5860	0
312	20231124	133500	22536790	5860	5860	5860	5860	0
313	20231124	133400	22536790	5860	5860	5860	5860	1
314	20231124	133300	22530930	5860	5860	5860	5860	0
315	20231124	133200	22530930	5860	5860	5860	5860	3
316	20231124	133100	22513350	5840	5860	5860	5840	149
317	20231124	133000	21642110	5860	5860	5860	5860	56
318	20231124	132900	21313950	5870	5870	5870	5870	0
319	20231124	132800	21313950	5870	5870	5870	5870	0
320	20231124	132700	21313950	5870	5870	5870	5870	0
321	20231124	132600	21313950	5870	5870	5870	5870	0
322	20231124	132500	21313950	5870	5870	5870	5870	0
323	20231124	132400	21313950	5870	5870	5870	5870	0
324	20231124	132300	21313950	5870	5870	5870	5870	0
325	20231124	132200	21313950	5870	5870	5870	5870	0
326	20231124	132100	21313950	5870	5870	5870	5870	0
327	20231124	132000	21313950	5870	5870	5870	5870	0
328	20231124	131900	21313950	5870	5870	5870	5870	0
329	20231124	131800	21313950	5870	5870	5870	5870	0
330	20231124	131700	21313950	5870	5870	5870	5870	0
331	20231124	131600	21313950	5870	5870	5870	5870	0
332	20231124	131500	21313950	5870	5870	5870	5870	0
333	20231124	131400	21313950	5870	5870	5870	5870	0
334	20231124	131300	21313950	5870	5870	5870	5870	0
335	20231124	131200	21313950	5870	5870	5870	5870	0
336	20231124	131100	21313950	5870	5870	5870	5870	0
337	20231124	131000	21313950	5870	5870	5870	5870	10
338	20231124	130900	21255250	5870	5870	5870	5870	0
339	20231124	130800	21255250	5870	5870	5870	5870	0
340	20231124	130700	21255250	5870	5870	5870	5870	0
341	20231124	130600	21255250	5870	5870	5870	5870	0
342	20231124	130500	21255250	5870	5870	5870	5870	0
343	20231124	130400	21255250	5870	5870	5870	5870	0
344	20231124	130300	21255250	5870	5870	5870	5870	6
345	20231124	130200	21220030	5860	5860	5860	5860	0
346	20231124	130100	21220030	5860	5860	5860	5860	0
347	20231124	130000	21220030	5860	5860	5860	5860	0
348	20231124	125900	21220030	5860	5860	5860	5860	0
349	20231124	125800	21220030	5860	5860	5860	5860	10
350	20231124	125700	21161430	5870	5870	5870	5870	0
351	20231124	125600	21161430	5870	5870	5870	5870	0
352	20231124	125500	21161430	5870	5870	5870	5870	0
353	20231124	125400	21161430	5870	5870	5870	5870	0
354	20231124	125300	21161430	5870	5870	5870	5870	0
355	20231124	125200	21161430	5870	5870	5870	5870	0
356	20231124	125100	21161430	5870	5870	5870	5870	0
357	20231124	125000	21161430	5870	5870	5870	5870	1
358	20231124	124900	21155560	5870	5870	5870	5870	0
359	20231124	124800	21155560	5870	5870	5870	5870	0
360	20231124	124700	21155560	5870	5870	5870	5870	0
361	20231124	124600	21155560	5870	5870	5870	5870	0
362	20231124	124500	21155560	5870	5870	5870	5870	0
363	20231124	124400	21155560	5870	5870	5870	5870	0
364	20231124	124300	21155560	5870	5870	5870	5870	5
365	20231124	124200	21126210	5870	5870	5870	5870	0
366	20231124	124100	21126210	5870	5870	5880	5870	202
367	20231124	124000	19938520	5870	5870	5870	5870	2
368	20231124	123900	19926780	5870	5870	5880	5870	8
369	20231124	123800	19879810	5870	5870	5870	5870	8
370	20231124	123700	19832850	5870	5870	5870	5870	6
371	20231124	123600	19797630	5870	5870	5870	5870	4
372	20231124	123500	19774150	5870	5870	5870	5870	6
373	20231124	123400	19738930	5870	5870	5870	5870	179
374	20231124	123300	18688200	5850	5850	5850	5850	0
375	20231124	123200	18688200	5850	5850	5850	5850	23
376	20231124	123100	18553650	5850	5850	5850	5850	0
377	20231124	123000	18553650	5850	5850	5850	5850	0
378	20231124	122900	18553650	5850	5850	5850	5850	0
379	20231124	122800	18553650	5850	5850	5850	5850	0
380	20231124	122700	18553650	5850	5850	5850	5850	0
381	20231124	122600	18553650	5850	5850	5850	5850	0
382	20231124	122500	18553650	5850	5850	5850	5850	0
383	20231124	122400	18553650	5850	5850	5850	5850	0
384	20231124	122300	18553650	5850	5850	5850	5850	0
385	20231124	122200	18553650	5850	5850	5850	5850	0
386	20231124	122100	18553650	5850	5850	5850	5850	150
387	20231124	122000	17676150	5870	5870	5870	5870	0
388	20231124	121900	17676150	5870	5870	5870	5870	0
389	20231124	121800	17676150	5870	5870	5870	5870	0
390	20231124	121700	17676150	5870	5870	5870	5870	0
391	20231124	121600	17676150	5870	5870	5870	5870	0
392	20231124	121500	17676150	5870	5870	5870	5870	0
393	20231124	121400	17676150	5870	5870	5870	5870	0
394	20231124	121300	17676150	5870	5870	5870	5870	0
395	20231124	121200	17676150	5870	5870	5870	5870	0
396	20231124	121100	17676150	5870	5870	5870	5870	0
397	20231124	121000	17676150	5870	5870	5870	5870	0
398	20231124	120900	17676150	5870	5870	5870	5870	0
399	20231124	120800	17676150	5870	5870	5870	5870	0
400	20231124	120700	17676150	5870	5870	5870	5870	0
401	20231124	120600	17676150	5870	5870	5870	5870	0
402	20231124	120500	17676150	5870	5860	5870	5860	18
403	20231124	120400	17570500	5870	5850	5870	5850	85
404	20231124	120300	17072080	5840	5840	5840	5840	0
405	20231124	120200	17072080	5840	5840	5840	5840	0
406	20231124	120100	17072080	5840	5840	5840	5840	0
407	20231124	120000	17072080	5840	5840	5840	5840	0
408	20231124	115900	17072080	5840	5840	5840	5840	0
409	20231124	115800	17072080	5840	5840	5840	5840	0
410	20231124	115700	17072080	5840	5840	5840	5840	0
411	20231124	115600	17072080	5840	5840	5840	5840	0
412	20231124	115500	17072080	5840	5840	5840	5840	0
413	20231124	115400	17072080	5840	5840	5840	5840	0
414	20231124	115300	17072080	5840	5840	5840	5840	2
415	20231124	115200	17060400	5840	5840	5840	5840	0
416	20231124	115100	17060400	5840	5840	5840	5840	0
417	20231124	115000	17060400	5840	5840	5840	5840	0
418	20231124	114900	17060400	5840	5840	5840	5840	3
419	20231124	114800	17042880	5830	5830	5830	5830	0
420	20231124	114700	17042880	5830	5830	5830	5830	0
421	20231124	114600	17042880	5830	5830	5830	5830	0
422	20231124	114500	17042880	5830	5830	5830	5830	0
423	20231124	114400	17042880	5830	5830	5830	5830	0
424	20231124	114300	17042880	5830	5830	5830	5830	0
425	20231124	114200	17042880	5830	5830	5830	5830	0
426	20231124	114100	17042880	5830	5830	5830	5830	0
427	20231124	114000	17042880	5830	5830	5830	5830	0
428	20231124	113900	17042880	5830	5830	5830	5830	0
429	20231124	113800	17042880	5830	5830	5830	5830	1
430	20231124	113700	17037050	5850	5850	5850	5850	0
431	20231124	113600	17037050	5850	5830	5850	5830	4
432	20231124	113500	17013670	5830	5830	5830	5830	0
433	20231124	113400	17013670	5830	5830	5830	5830	1
434	20231124	113300	17007840	5840	5830	5840	5830	6
435	20231124	113200	16972820	5840	5840	5840	5840	0
436	20231124	113100	16972820	5840	5830	5840	5830	4
437	20231124	113000	16949470	5830	5830	5830	5830	0
438	20231124	112900	16949470	5830	5830	5830	5830	0
439	20231124	112800	16949470	5830	5830	5830	5830	0
440	20231124	112700	16949470	5830	5830	5830	5830	0
441	20231124	112600	16949470	5830	5830	5830	5830	0
442	20231124	112500	16949470	5830	5830	5830	5830	0
443	20231124	112400	16949470	5830	5830	5830	5830	0
444	20231124	112300	16949470	5830	5830	5830	5830	0
445	20231124	112200	16949470	5830	5830	5830	5830	0
446	20231124	112100	16949470	5830	5830	5830	5830	0
447	20231124	112000	16949470	5830	5830	5830	5830	0
448	20231124	111900	16949470	5830	5830	5830	5830	0
449	20231124	111800	16949470	5830	5830	5830	5830	0
450	20231124	111700	16949470	5830	5830	5830	5830	0
451	20231124	111600	16949470	5830	5830	5830	5830	0
452	20231124	111500	16949470	5830	5830	5830	5830	0
453	20231124	111400	16949470	5830	5830	5830	5830	0
454	20231124	111300	16949470	5830	5830	5830	5830	0
455	20231124	111200	16949470	5830	5830	5830	5830	8
456	20231124	111100	16902830	5830	5830	5830	5830	161
457	20231124	111000	15964200	5830	5830	5830	5830	0
458	20231124	110900	15964200	5830	5830	5830	5810	11
459	20231124	110800	15900250	5840	5840	5840	5840	0
460	20231124	110700	15900250	5840	5830	5840	5830	185
461	20231124	110600	14819910	5830	5830	5830	5830	54
462	20231124	110500	14505090	5840	5840	5840	5840	0
463	20231124	110400	14505090	5840	5840	5840	5840	0
464	20231124	110300	14505090	5840	5840	5840	5840	0
465	20231124	110200	14505090	5840	5840	5840	5840	0
466	20231124	110100	14505090	5840	5840	5840	5840	0
467	20231124	110000	14505090	5840	5840	5840	5840	0
468	20231124	105900	14505090	5840	5840	5840	5840	0
469	20231124	105800	14505090	5840	5840	5840	5840	0
470	20231124	105700	14505090	5840	5840	5840	5840	0
471	20231124	105600	14505090	5840	5840	5840	5840	0
472	20231124	105500	14505090	5840	5840	5840	5840	0
473	20231124	105400	14505090	5840	5840	5840	5840	0
474	20231124	105300	14505090	5840	5840	5840	5840	0
475	20231124	105200	14505090	5840	5840	5840	5840	0
476	20231124	105100	14505090	5840	5840	5840	5840	0
477	20231124	105000	14505090	5840	5840	5840	5840	0
478	20231124	104900	14505090	5840	5840	5840	5840	0
479	20231124	104800	14505090	5840	5840	5840	5840	0
480	20231124	104700	14505090	5840	5840	5840	5840	0
481	20231124	104600	14505090	5840	5840	5840	5840	0
482	20231124	104500	14505090	5840	5840	5840	5840	0
483	20231124	104400	14505090	5840	5840	5840	5840	0
484	20231124	104300	14505090	5840	5840	5840	5840	0
485	20231124	104200	14505090	5840	5840	5840	5840	0
486	20231124	104100	14505090	5840	5840	5840	5840	0
487	20231124	104000	14505090	5840	5830	5840	5830	2
488	20231124	103900	14493420	5830	5830	5830	5830	0
489	20231124	103800	14493420	5830	5830	5830	5830	0
490	20231124	103700	14493420	5830	5830	5830	5830	0
491	20231124	103600	14493420	5830	5830	5830	5830	1
492	20231124	103500	14487590	5840	5840	5840	5840	0
493	20231124	103400	14487590	5840	5840	5840	5840	0
494	20231124	103300	14487590	5840	5840	5840	5840	0
495	20231124	103200	14487590	5840	5830	5840	5830	67
496	20231124	103100	14096600	5810	5810	5810	5810	0
497	20231124	103000	14096600	5810	5810	5810	5810	0
498	20231124	102900	14096600	5810	5810	5810	5810	0
499	20231124	102800	14096600	5810	5810	5810	5810	0
500	20231124	102700	14096600	5810	5810	5810	5810	0
501	20231124	102600	14096600	5810	5810	5810	5810	0
502	20231124	102500	14096600	5810	5810	5810	5810	0
503	20231124	102400	14096600	5810	5810	5810	5810	0
504	20231124	102300	14096600	5810	5810	5810	5810	5
505	20231124	102200	14067550	5810	5810	5810	5810	12
506	20231124	102100	13997830	5810	5810	5810	5810	2
507	20231124	102000	13986210	5810	5810	5810	5810	0
508	20231124	101900	13986210	5810	5810	5810	5810	0
509	20231124	101800	13986210	5810	5810	5810	5810	0
510	20231124	101700	13986210	5810	5810	5810	5810	0
511	20231124	101600	13986210	5810	5810	5810	5810	148
512	20231124	101500	13126330	5810	5810	5810	5810	0
513	20231124	101400	13126330	5810	5810	5810	5810	0
514	20231124	101300	13126330	5810	5810	5810	5810	0
515	20231124	101200	13126330	5810	5810	5810	5810	10
516	20231124	101100	13068230	5800	5800	5800	5800	0
517	20231124	101000	13068230	5800	5800	5800	5800	0
518	20231124	100900	13068230	5800	5800	5800	5800	0
519	20231124	100800	13068230	5800	5800	5800	5800	0
520	20231124	100700	13068230	5800	5800	5800	5800	124
521	20231124	100600	12349030	5810	5810	5810	5810	31
522	20231124	100500	12168920	5830	5830	5830	5830	0
523	20231124	100400	12168920	5830	5830	5830	5830	0
524	20231124	100300	12168920	5830	5830	5830	5830	0
525	20231124	100200	12168920	5830	5830	5830	5830	0
526	20231124	100100	12168920	5830	5830	5830	5830	0
527	20231124	100000	12168920	5830	5830	5830	5830	0
528	20231124	095900	12168920	5830	5830	5830	5830	0
529	20231124	095800	12168920	5830	5830	5830	5830	5
530	20231124	095700	12139770	5820	5820	5820	5820	0
531	20231124	095600	12139770	5820	5820	5820	5820	0
532	20231124	095500	12139770	5820	5820	5820	5820	1
533	20231124	095400	12133950	5800	5800	5800	5800	0
534	20231124	095300	12133950	5800	5800	5800	5800	7
535	20231124	095200	12093350	5820	5820	5820	5820	0
536	20231124	095100	12093350	5820	5820	5820	5820	0
537	20231124	095000	12093350	5820	5820	5820	5820	110
538	20231124	094900	11453150	5820	5820	5820	5820	1
539	20231124	094800	11447330	5820	5820	5820	5820	11
540	20231124	094700	11383310	5820	5820	5820	5820	0
541	20231124	094600	11383310	5820	5820	5820	5820	0
542	20231124	094500	11383310	5820	5820	5820	5820	1
543	20231124	094400	11377490	5840	5820	5840	5820	200
544	20231124	094300	10210930	5840	5840	5840	5840	0
545	20231124	094200	10210930	5840	5840	5840	5840	0
546	20231124	094100	10210930	5840	5840	5840	5840	0
547	20231124	094000	10210930	5840	5840	5840	5840	0
548	20231124	093900	10210930	5840	5840	5840	5840	0
549	20231124	093800	10210930	5840	5840	5840	5840	0
550	20231124	093700	10210930	5840	5840	5840	5840	0
551	20231124	093600	10210930	5840	5840	5840	5840	0
552	20231124	093500	10210930	5840	5840	5840	5840	0
553	20231124	093400	10210930	5840	5840	5840	5840	0
554	20231124	093300	10210930	5840	5810	5840	5810	202
555	20231124	093200	9032690	5810	5800	5810	5800	35
556	20231124	093100	8829580	5800	5800	5800	5800	14
557	20231124	093000	8748380	5800	5800	5800	5800	1
558	20231124	092900	8742580	5800	5800	5800	5800	12
559	20231124	092800	8672980	5800	5800	5800	5800	8
560	20231124	092700	8626580	5790	5790	5790	5790	150
561	20231124	092600	7758080	5780	5780	5780	5780	0
562	20231124	092500	7758080	5780	5780	5780	5780	0
563	20231124	092400	7758080	5780	5780	5780	5780	0
564	20231124	092300	7758080	5780	5780	5780	5780	0
565	20231124	092200	7758080	5780	5780	5780	5780	12
566	20231124	092100	7688720	5790	5790	5790	5790	0
567	20231124	092000	7688720	5790	5790	5790	5790	0
568	20231124	091900	7688720	5790	5790	5790	5790	1
569	20231124	091800	7682930	5790	5790	5790	5790	22
570	20231124	091700	7555550	5790	5790	5790	5790	3
571	20231124	091600	7538180	5790	5790	5790	5790	7
572	20231124	091500	7497650	5780	5780	5780	5780	149
573	20231124	091400	6636430	5770	5770	5770	5770	107
574	20231124	091300	6019040	5770	5770	5770	5770	0
575	20231124	091200	6019040	5770	5770	5770	5770	0
576	20231124	091100	6019040	5770	5770	5770	5770	50
577	20231124	091000	5730540	5770	5770	5770	5770	2
578	20231124	090900	5719000	5780	5780	5780	5780	180
579	20231124	090800	4678600	5780	5780	5780	5780	0
580	20231124	090700	4678600	5780	5780	5780	5780	0
581	20231124	090600	4678600	5780	5780	5780	5780	16
582	20231124	090500	4586120	5780	5780	5780	5780	0
583	20231124	090400	4586120	5780	5780	5780	5780	60
584	20231124	090300	4239320	5780	5740	5780	5730	722
585	20231124	090200	92140	5750	5750	5750	5750	0
586	20231124	090100	92140	5750	5750	5750	5750	0
587	20231124	090000	92140	5750	5760	5760	5750	16