KissMeData/037350/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191900	421207155	4450	4450	4450	4450	527
3	20231124	191800	421207155	4450	4450	4450	4450	0
4	20231124	191700	421207155	4450	4450	4450	4450	0
5	20231124	191600	421207155	4450	4450	4450	4450	0
6	20231124	191500	421207155	4450	4450	4450	4450	0
7	20231124	191400	421207155	4450	4450	4450	4450	0
8	20231124	191300	421207155	4450	4450	4450	4450	0
9	20231124	191200	421207155	4450	4450	4450	4450	0
10	20231124	191100	421207155	4450	4450	4450	4450	0
11	20231124	191000	421207155	4450	4450	4450	4450	0
12	20231124	190900	421207155	4450	4450	4450	4450	0
13	20231124	190800	421207155	4450	4450	4450	4450	0
14	20231124	190700	421207155	4450	4450	4450	4450	0
15	20231124	190600	421207155	4450	4450	4450	4450	0
16	20231124	190500	421207155	4450	4450	4450	4450	0
17	20231124	190400	421207155	4450	4450	4450	4450	0
18	20231124	190300	421207155	4450	4450	4450	4450	0
19	20231124	190200	421207155	4450	4450	4450	4450	0
20	20231124	190100	421207155	4450	4450	4450	4450	0
21	20231124	190000	421207155	4450	4450	4450	4450	0
22	20231124	185900	421207155	4450	4450	4450	4450	0
23	20231124	185800	421207155	4450	4450	4450	4450	0
24	20231124	185700	421207155	4450	4450	4450	4450	0
25	20231124	185600	421207155	4450	4450	4450	4450	0
26	20231124	185500	421207155	4450	4450	4450	4450	0
27	20231124	185400	421207155	4450	4450	4450	4450	0
28	20231124	185300	421207155	4450	4450	4450	4450	0
29	20231124	185200	421207155	4450	4450	4450	4450	0
30	20231124	185100	421207155	4450	4450	4450	4450	0
31	20231124	185000	421207155	4450	4450	4450	4450	0
32	20231124	184900	421207155	4450	4450	4450	4450	527
33	20231124	184800	421207155	4450	4450	4450	4450	0
34	20231124	184700	421207155	4450	4450	4450	4450	0
35	20231124	184600	421207155	4450	4450	4450	4450	0
36	20231124	184500	421207155	4450	4450	4450	4450	0
37	20231124	184400	421207155	4450	4450	4450	4450	0
38	20231124	184300	421207155	4450	4450	4450	4450	0
39	20231124	184200	421207155	4450	4450	4450	4450	0
40	20231124	184100	421207155	4450	4450	4450	4450	0
41	20231124	184000	421207155	4450	4450	4450	4450	0
42	20231124	183900	421207155	4450	4450	4450	4450	0
43	20231124	183800	421207155	4450	4450	4450	4450	0
44	20231124	183700	421207155	4450	4450	4450	4450	0
45	20231124	183600	421207155	4450	4450	4450	4450	0
46	20231124	183500	421207155	4450	4450	4450	4450	0
47	20231124	183400	421207155	4450	4450	4450	4450	0
48	20231124	183300	421207155	4450	4450	4450	4450	0
49	20231124	183200	421207155	4450	4450	4450	4450	0
50	20231124	183100	421207155	4450	4450	4450	4450	0
51	20231124	183000	421207155	4450	4450	4450	4450	0
52	20231124	182900	421207155	4450	4450	4450	4450	0
53	20231124	182800	421207155	4450	4450	4450	4450	0
54	20231124	182700	421207155	4450	4450	4450	4450	0
55	20231124	182600	421207155	4450	4450	4450	4450	0
56	20231124	182500	421207155	4450	4450	4450	4450	0
57	20231124	182400	421207155	4450	4450	4450	4450	0
58	20231124	182300	421207155	4450	4450	4450	4450	0
59	20231124	182200	421207155	4450	4450	4450	4450	0
60	20231124	182100	421207155	4450	4450	4450	4450	0
61	20231124	182000	421207155	4450	4450	4450	4450	0
62	20231124	181900	421207155	4450	4450	4450	4450	527
63	20231124	181800	421207155	4450	4450	4450	4450	0
64	20231124	181700	421207155	4450	4450	4450	4450	0
65	20231124	181600	421207155	4450	4450	4450	4450	0
66	20231124	181500	421207155	4450	4450	4450	4450	0
67	20231124	181400	421207155	4450	4450	4450	4450	0
68	20231124	181300	421207155	4450	4450	4450	4450	0
69	20231124	181200	421207155	4450	4450	4450	4450	0
70	20231124	181100	421207155	4450	4450	4450	4450	0
71	20231124	181000	421207155	4450	4450	4450	4450	0
72	20231124	180900	421207155	4450	4450	4450	4450	0
73	20231124	180800	421207155	4450	4450	4450	4450	0
74	20231124	180700	421207155	4450	4450	4450	4450	0
75	20231124	180600	421207155	4450	4450	4450	4450	0
76	20231124	180500	421207155	4450	4450	4450	4450	0
77	20231124	180400	421207155	4450	4450	4450	4450	0
78	20231124	180300	421207155	4450	4450	4450	4450	0
79	20231124	180200	421207155	4450	4450	4450	4450	0
80	20231124	180100	421207155	4450	4450	4450	4450	0
81	20231124	180000	421207155	4450	4450	4450	4450	0
82	20231124	175900	421207155	4450	4450	4450	4450	0
83	20231124	175800	421207155	4450	4450	4450	4450	0
84	20231124	175700	421207155	4450	4450	4450	4450	0
85	20231124	175600	421207155	4450	4450	4450	4450	0
86	20231124	175500	421207155	4450	4450	4450	4450	0
87	20231124	175400	421207155	4450	4450	4450	4450	0
88	20231124	175300	421207155	4450	4450	4450	4450	0
89	20231124	175200	421207155	4450	4450	4450	4450	0
90	20231124	175100	421207155	4450	4450	4450	4450	0
91	20231124	175000	421207155	4450	4450	4450	4450	0
92	20231124	174900	421207155	4450	4450	4450	4450	527
93	20231124	174800	421207155	4450	4450	4450	4450	0
94	20231124	174700	421207155	4450	4450	4450	4450	0
95	20231124	174600	421207155	4450	4450	4450	4450	0
96	20231124	174500	421207155	4450	4450	4450	4450	0
97	20231124	174400	421207155	4450	4450	4450	4450	0
98	20231124	174300	421207155	4450	4450	4450	4450	0
99	20231124	174200	421207155	4450	4450	4450	4450	0
100	20231124	174100	421207155	4450	4450	4450	4450	0
101	20231124	174000	421207155	4450	4450	4450	4450	0
102	20231124	173900	421207155	4450	4450	4450	4450	0
103	20231124	173800	421207155	4450	4450	4450	4450	0
104	20231124	173700	421207155	4450	4450	4450	4450	0
105	20231124	173600	421207155	4450	4450	4450	4450	0
106	20231124	173500	421207155	4450	4450	4450	4450	0
107	20231124	173400	421207155	4450	4450	4450	4450	0
108	20231124	173300	421207155	4450	4450	4450	4450	0
109	20231124	173200	421207155	4450	4450	4450	4450	0
110	20231124	173100	421207155	4450	4450	4450	4450	0
111	20231124	173000	421207155	4450	4450	4450	4450	0
112	20231124	172900	421207155	4450	4450	4450	4450	0
113	20231124	172800	421207155	4450	4450	4450	4450	0
114	20231124	172700	421207155	4450	4450	4450	4450	0
115	20231124	172600	421207155	4450	4450	4450	4450	0
116	20231124	172500	421207155	4450	4450	4450	4450	0
117	20231124	172400	421207155	4450	4450	4450	4450	0
118	20231124	172300	421207155	4450	4450	4450	4450	0
119	20231124	172200	421207155	4450	4450	4450	4450	0
120	20231124	172100	421207155	4450	4450	4450	4450	0
121	20231124	172000	421207155	4450	4450	4450	4450	0
122	20231124	171900	421207155	4450	4450	4450	4450	527
123	20231124	171800	421207155	4450	4450	4450	4450	0
124	20231124	171700	421207155	4450	4450	4450	4450	0
125	20231124	171600	421207155	4450	4450	4450	4450	0
126	20231124	171500	421207155	4450	4450	4450	4450	0
127	20231124	171400	421207155	4450	4450	4450	4450	0
128	20231124	171300	421207155	4450	4450	4450	4450	0
129	20231124	171200	421207155	4450	4450	4450	4450	0
130	20231124	171100	421207155	4450	4450	4450	4450	0
131	20231124	171000	421207155	4450	4450	4450	4450	0
132	20231124	170900	421207155	4450	4450	4450	4450	0
133	20231124	170800	421207155	4450	4450	4450	4450	0
134	20231124	170700	421207155	4450	4450	4450	4450	0
135	20231124	170600	421207155	4450	4450	4450	4450	0
136	20231124	170500	421207155	4450	4450	4450	4450	0
137	20231124	170400	421207155	4450	4450	4450	4450	0
138	20231124	170300	421207155	4450	4450	4450	4450	0
139	20231124	170200	421207155	4450	4450	4450	4450	0
140	20231124	170100	421207155	4450	4450	4450	4450	0
141	20231124	170000	421207155	4450	4450	4450	4450	0
142	20231124	165900	421207155	4450	4450	4450	4450	0
143	20231124	165800	421207155	4450	4450	4450	4450	0
144	20231124	165700	421207155	4450	4450	4450	4450	0
145	20231124	165600	421207155	4450	4450	4450	4450	0
146	20231124	165500	421207155	4450	4450	4450	4450	0
147	20231124	165400	421207155	4450	4450	4450	4450	0
148	20231124	165300	421207155	4450	4450	4450	4450	0
149	20231124	165200	421207155	4450	4450	4450	4450	0
150	20231124	165100	421207155	4450	4450	4450	4450	0
151	20231124	165000	421207155	4450	4450	4450	4450	0
152	20231124	164900	421207155	4450	4450	4450	4450	527
153	20231124	164800	421207155	4450	4450	4450	4450	0
154	20231124	164700	421207155	4450	4450	4450	4450	0
155	20231124	164600	421207155	4450	4450	4450	4450	0
156	20231124	164500	421207155	4450	4450	4450	4450	0
157	20231124	164400	421207155	4450	4450	4450	4450	0
158	20231124	164300	421207155	4450	4450	4450	4450	0
159	20231124	164200	421207155	4450	4450	4450	4450	0
160	20231124	164100	421207155	4450	4450	4450	4450	0
161	20231124	164000	421207155	4450	4450	4450	4450	0
162	20231124	163900	421207155	4450	4450	4450	4450	0
163	20231124	163800	421207155	4450	4450	4450	4450	0
164	20231124	163700	421207155	4450	4450	4450	4450	0
165	20231124	163600	421207155	4450	4450	4450	4450	0
166	20231124	163500	421207155	4450	4450	4450	4450	0
167	20231124	163400	421207155	4450	4450	4450	4450	0
168	20231124	163300	421207155	4450	4450	4450	4450	0
169	20231124	163200	421207155	4450	4450	4450	4450	0
170	20231124	163100	421207155	4450	4450	4450	4450	0
171	20231124	163000	421207155	4450	4450	4450	4450	0
172	20231124	162900	421207155	4450	4450	4450	4450	0
173	20231124	162800	421207155	4450	4450	4450	4450	0
174	20231124	162700	421207155	4450	4450	4450	4450	0
175	20231124	162600	421207155	4450	4450	4450	4450	0
176	20231124	162500	421207155	4450	4450	4450	4450	0
177	20231124	162400	421207155	4450	4450	4450	4450	0
178	20231124	162300	421207155	4450	4450	4450	4450	0
179	20231124	162200	421207155	4450	4450	4450	4450	0
180	20231124	162100	421207155	4450	4450	4450	4450	0
181	20231124	162000	421207155	4450	4450	4450	4450	0
182	20231124	161900	421207155	4450	4450	4450	4450	527
183	20231124	161800	421207155	4450	4450	4450	4450	0
184	20231124	161700	421207155	4450	4450	4450	4450	0
185	20231124	161600	421207155	4450	4450	4450	4450	0
186	20231124	161500	421207155	4450	4450	4450	4450	0
187	20231124	161400	421207155	4450	4450	4450	4450	0
188	20231124	161300	421207155	4450	4450	4450	4450	0
189	20231124	161200	421207155	4450	4450	4450	4450	0
190	20231124	161100	421207155	4450	4450	4450	4450	0
191	20231124	161000	421207155	4450	4450	4450	4450	0
192	20231124	160900	421207155	4450	4450	4450	4450	0
193	20231124	160800	421207155	4450	4450	4450	4450	0
194	20231124	160700	421207155	4450	4450	4450	4450	0
195	20231124	160600	421207155	4450	4450	4450	4450	0
196	20231124	160500	421207155	4450	4450	4450	4450	0
197	20231124	160400	421207155	4450	4450	4450	4450	0
198	20231124	160300	421207155	4450	4450	4450	4450	0
199	20231124	160200	421207155	4450	4450	4450	4450	0
200	20231124	160100	421207155	4450	4450	4450	4450	0
201	20231124	160000	421207155	4450	4450	4450	4450	0
202	20231124	155900	421207155	4450	4450	4450	4450	0
203	20231124	155800	421207155	4450	4450	4450	4450	0
204	20231124	155700	421207155	4450	4450	4450	4450	0
205	20231124	155600	421207155	4450	4450	4450	4450	0
206	20231124	155500	421207155	4450	4450	4450	4450	0
207	20231124	155400	421207155	4450	4450	4450	4450	0
208	20231124	155300	421207155	4450	4450	4450	4450	0
209	20231124	155200	421207155	4450	4450	4450	4450	0
210	20231124	155100	421207155	4450	4450	4450	4450	0
211	20231124	155000	421207155	4450	4450	4450	4450	0
212	20231124	154900	421207155	4450	4450	4450	4450	527
213	20231124	154800	421207155	4450	4450	4450	4450	0
214	20231124	154700	421207155	4450	4450	4450	4450	0
215	20231124	154600	421207155	4450	4450	4450	4450	0
216	20231124	154500	421207155	4450	4450	4450	4450	0
217	20231124	154400	421207155	4450	4450	4450	4450	0
218	20231124	154300	421207155	4450	4450	4450	4450	0
219	20231124	154200	421207155	4450	4450	4450	4450	0
220	20231124	154100	421207155	4450	4450	4450	4450	0
221	20231124	154000	421207155	4450	4450	4450	4450	0
222	20231124	153900	421207155	4450	4450	4450	4450	0
223	20231124	153800	421207155	4450	4450	4450	4450	0
224	20231124	153700	421207155	4450	4450	4450	4450	0
225	20231124	153600	421207155	4450	4450	4450	4450	0
226	20231124	153500	421207155	4450	4450	4450	4450	0
227	20231124	153400	421207155	4450	4450	4450	4450	0
228	20231124	153300	421207155	4450	4450	4450	4450	0
229	20231124	153200	421207155	4450	4450	4450	4450	0
230	20231124	153100	421207155	4450	4450	4450	4450	0
231	20231124	153000	421207155	4450	4450	4450	4450	527
232	20231124	152900	418862005	4445	4445	4445	4445	0
233	20231124	152800	418862005	4445	4445	4445	4445	0
234	20231124	152700	418862005	4445	4445	4445	4445	0
235	20231124	152600	418862005	4445	4445	4445	4445	0
236	20231124	152500	418862005	4445	4445	4445	4445	0
237	20231124	152400	418862005	4445	4445	4445	4445	0
238	20231124	152300	418862005	4445	4445	4445	4445	0
239	20231124	152200	418862005	4445	4445	4445	4445	0
240	20231124	152100	418862005	4445	4445	4445	4445	0
241	20231124	152000	418862005	4445	4445	4445	4445	0
242	20231124	151900	418862005	4445	4405	4445	4405	64
243	20231124	151800	418578410	4405	4420	4420	4395	699
244	20231124	151700	415505000	4435	4435	4435	4435	0
245	20231124	151600	415505000	4435	4435	4435	4430	26
246	20231124	151500	415389790	4435	4435	4435	4435	16
247	20231124	151400	415318830	4440	4440	4440	4440	0
248	20231124	151300	415318830	4440	4440	4440	4440	0
249	20231124	151200	415318830	4440	4440	4440	4440	11
250	20231124	151100	415269990	4445	4440	4445	4435	40
251	20231124	151000	415092480	4445	4445	4445	4445	0
252	20231124	150900	415092480	4445	4445	4445	4445	702
253	20231124	150800	411972090	4425	4425	4425	4425	2
254	20231124	150700	411963240	4425	4425	4425	4425	1
255	20231124	150600	411958815	4450	4450	4450	4450	0
256	20231124	150500	411958815	4450	4450	4450	4450	0
257	20231124	150400	411958815	4450	4450	4450	4450	0
258	20231124	150300	411958815	4450	4450	4450	4450	0
259	20231124	150200	411958815	4450	4450	4450	4450	0
260	20231124	150100	411958815	4450	4450	4450	4450	0
261	20231124	150000	411958815	4450	4450	4450	4450	0
262	20231124	145900	411958815	4450	4445	4450	4445	2
263	20231124	145800	411949920	4425	4450	4450	4425	31
264	20231124	145700	411811995	4450	4450	4450	4450	0
265	20231124	145600	411811995	4450	4450	4450	4450	0
266	20231124	145500	411811995	4450	4450	4450	4450	0
267	20231124	145400	411811995	4450	4450	4450	4450	0
268	20231124	145300	411811995	4450	4450	4450	4450	0
269	20231124	145200	411811995	4450	4450	4450	4450	0
270	20231124	145100	411811995	4450	4450	4450	4450	0
271	20231124	145000	411811995	4450	4450	4450	4450	0
272	20231124	144900	411811995	4450	4450	4450	4450	1
273	20231124	144800	411807545	4420	4420	4420	4420	1
274	20231124	144700	411803125	4455	4455	4455	4455	0
275	20231124	144600	411803125	4455	4455	4455	4455	0
276	20231124	144500	411803125	4455	4455	4455	4455	0
277	20231124	144400	411803125	4455	4455	4455	4455	0
278	20231124	144300	411803125	4455	4455	4455	4455	0
279	20231124	144200	411803125	4455	4455	4455	4455	0
280	20231124	144100	411803125	4455	4455	4455	4455	0
281	20231124	144000	411803125	4455	4445	4455	4445	61
282	20231124	143900	411531970	4455	4450	4455	4450	3
283	20231124	143800	411518615	4450	4425	4455	4425	24
284	20231124	143700	411411960	4420	4420	4420	4420	163
285	20231124	143600	410691500	4450	4450	4450	4450	0
286	20231124	143500	410691500	4450	4450	4450	4450	0
287	20231124	143400	410691500	4450	4450	4450	4450	0
288	20231124	143300	410691500	4450	4450	4450	4450	0
289	20231124	143200	410691500	4450	4450	4450	4450	0
290	20231124	143100	410691500	4450	4450	4450	4450	0
291	20231124	143000	410691500	4450	4450	4450	4450	1
292	20231124	142900	410687050	4455	4455	4455	4455	0
293	20231124	142800	410687050	4455	4455	4455	4455	0
294	20231124	142700	410687050	4455	4455	4455	4455	0
295	20231124	142600	410687050	4455	4455	4455	4455	0
296	20231124	142500	410687050	4455	4455	4455	4455	0
297	20231124	142400	410687050	4455	4455	4455	4455	0
298	20231124	142300	410687050	4455	4435	4455	4405	45
299	20231124	142200	410487680	4435	4435	4435	4435	1
300	20231124	142100	410483245	4460	4460	4460	4460	0
301	20231124	142000	410483245	4460	4460	4460	4460	0
302	20231124	141900	410483245	4460	4460	4460	4460	0
303	20231124	141800	410483245	4460	4460	4460	4460	0
304	20231124	141700	410483245	4460	4460	4460	4460	0
305	20231124	141600	410483245	4460	4460	4460	4460	0
306	20231124	141500	410483245	4460	4460	4460	4460	0
307	20231124	141400	410483245	4460	4460	4460	4460	0
308	20231124	141300	410483245	4460	4460	4460	4460	0
309	20231124	141200	410483245	4460	4460	4460	4460	0
310	20231124	141100	410483245	4460	4460	4460	4460	0
311	20231124	141000	410483245	4460	4460	4460	4460	0
312	20231124	140900	410483245	4460	4460	4460	4460	0
313	20231124	140800	410483245	4460	4460	4460	4460	0
314	20231124	140700	410483245	4460	4460	4460	4460	0
315	20231124	140600	410483245	4460	4460	4460	4460	0
316	20231124	140500	410483245	4460	4460	4460	4460	0
317	20231124	140400	410483245	4460	4435	4460	4435	13
318	20231124	140300	410425565	4460	4460	4460	4460	0
319	20231124	140200	410425565	4460	4460	4460	4460	0
320	20231124	140100	410425565	4460	4460	4460	4460	0
321	20231124	140000	410425565	4460	4460	4460	4460	0
322	20231124	135900	410425565	4460	4460	4460	4460	0
323	20231124	135800	410425565	4460	4460	4460	4460	0
324	20231124	135700	410425565	4460	4460	4460	4460	0
325	20231124	135600	410425565	4460	4460	4460	4460	0
326	20231124	135500	410425565	4460	4460	4460	4460	0
327	20231124	135400	410425565	4460	4460	4460	4460	0
328	20231124	135300	410425565	4460	4460	4460	4460	0
329	20231124	135200	410425565	4460	4460	4460	4460	0
330	20231124	135100	410425565	4460	4460	4460	4460	2
331	20231124	135000	410416645	4455	4455	4455	4455	309
332	20231124	134900	409040050	4460	4460	4460	4460	2
333	20231124	134800	409031130	4460	4425	4460	4425	4741
334	20231124	134700	387947765	4420	4420	4420	4420	8
335	20231124	134600	387912405	4425	4425	4425	4425	0
336	20231124	134500	387912405	4425	4425	4425	4425	0
337	20231124	134400	387912405	4425	4425	4425	4425	0
338	20231124	134300	387912405	4425	4425	4425	4425	0
339	20231124	134200	387912405	4425	4425	4425	4425	0
340	20231124	134100	387912405	4425	4425	4425	4425	0
341	20231124	134000	387912405	4425	4425	4425	4425	0
342	20231124	133900	387912405	4425	4425	4425	4425	0
343	20231124	133800	387912405	4425	4425	4425	4425	0
344	20231124	133700	387912405	4425	4425	4425	4425	0
345	20231124	133600	387912405	4425	4425	4425	4425	0
346	20231124	133500	387912405	4425	4425	4425	4425	0
347	20231124	133400	387912405	4425	4430	4430	4420	303
348	20231124	133300	386573130	4430	4420	4430	4420	4
349	20231124	133200	386555430	4400	4405	4405	4400	2000
350	20231124	133100	377751350	4425	4435	4435	4400	12416
351	20231124	133000	323058255	4450	4450	4450	4450	0
352	20231124	132900	323058255	4450	4450	4450	4450	0
353	20231124	132800	323058255	4450	4450	4450	4450	0
354	20231124	132700	323058255	4450	4450	4450	4450	0
355	20231124	132600	323058255	4450	4450	4450	4450	0
356	20231124	132500	323058255	4450	4450	4450	4450	51
357	20231124	132400	322831305	4455	4455	4455	4455	0
358	20231124	132300	322831305	4455	4455	4455	4455	0
359	20231124	132200	322831305	4455	4455	4455	4455	0
360	20231124	132100	322831305	4455	4455	4455	4455	0
361	20231124	132000	322831305	4455	4435	4455	4435	87
362	20231124	131900	322445440	4455	4435	4455	4435	121
363	20231124	131800	321908785	4455	4455	4455	4455	0
364	20231124	131700	321908785	4455	4455	4455	4455	0
365	20231124	131600	321908785	4455	4455	4455	4455	0
366	20231124	131500	321908785	4455	4455	4455	4455	0
367	20231124	131400	321908785	4455	4455	4455	4455	0
368	20231124	131300	321908785	4455	4455	4455	4455	0
369	20231124	131200	321908785	4455	4455	4455	4455	0
370	20231124	131100	321908785	4455	4455	4455	4455	0
371	20231124	131000	321908785	4455	4455	4455	4455	0
372	20231124	130900	321908785	4455	4455	4455	4455	0
373	20231124	130800	321908785	4455	4455	4455	4455	0
374	20231124	130700	321908785	4455	4455	4455	4455	0
375	20231124	130600	321908785	4455	4455	4455	4455	0
376	20231124	130500	321908785	4455	4455	4455	4455	0
377	20231124	130400	321908785	4455	4455	4455	4455	1
378	20231124	130300	321904330	4455	4455	4455	4455	0
379	20231124	130200	321904330	4455	4455	4455	4455	0
380	20231124	130100	321904330	4455	4455	4455	4455	0
381	20231124	130000	321904330	4455	4455	4455	4455	0
382	20231124	125900	321904330	4455	4455	4455	4455	0
383	20231124	125800	321904330	4455	4455	4455	4455	0
384	20231124	125700	321904330	4455	4455	4455	4455	0
385	20231124	125600	321904330	4455	4455	4455	4455	0
386	20231124	125500	321904330	4455	4455	4455	4455	0
387	20231124	125400	321904330	4455	4455	4455	4455	0
388	20231124	125300	321904330	4455	4455	4455	4455	0
389	20231124	125200	321904330	4455	4450	4455	4450	2
390	20231124	125100	321895425	4450	4450	4450	4450	290
391	20231124	125000	320604925	4450	4450	4450	4450	0
392	20231124	124900	320604925	4450	4450	4450	4450	0
393	20231124	124800	320604925	4450	4450	4450	4450	0
394	20231124	124700	320604925	4450	4450	4450	4450	0
395	20231124	124600	320604925	4450	4450	4450	4450	0
396	20231124	124500	320604925	4450	4450	4450	4450	0
397	20231124	124400	320604925	4450	4450	4450	4450	0
398	20231124	124300	320604925	4450	4450	4450	4450	0
399	20231124	124200	320604925	4450	4450	4450	4450	0
400	20231124	124100	320604925	4450	4450	4450	4450	0
401	20231124	124000	320604925	4450	4450	4450	4450	0
402	20231124	123900	320604925	4450	4450	4450	4450	0
403	20231124	123800	320604925	4450	4430	4450	4430	3
404	20231124	123700	320591595	4450	4450	4450	4450	0
405	20231124	123600	320591595	4450	4450	4450	4450	0
406	20231124	123500	320591595	4450	4450	4450	4450	0
407	20231124	123400	320591595	4450	4450	4450	4450	0
408	20231124	123300	320591595	4450	4450	4450	4450	0
409	20231124	123200	320591595	4450	4450	4450	4450	0
410	20231124	123100	320591595	4450	4450	4450	4450	0
411	20231124	123000	320591595	4450	4450	4450	4450	0
412	20231124	122900	320591595	4450	4450	4450	4450	0
413	20231124	122800	320591595	4450	4450	4450	4450	0
414	20231124	122700	320591595	4450	4450	4450	4450	0
415	20231124	122600	320591595	4450	4450	4450	4450	0
416	20231124	122500	320591595	4450	4450	4450	4450	0
417	20231124	122400	320591595	4450	4450	4450	4450	0
418	20231124	122300	320591595	4450	4450	4450	4450	0
419	20231124	122200	320591595	4450	4450	4450	4450	0
420	20231124	122100	320591595	4450	4450	4450	4450	1
421	20231124	122000	320587145	4455	4455	4455	4455	0
422	20231124	121900	320587145	4455	4455	4455	4455	0
423	20231124	121800	320587145	4455	4455	4455	4455	0
424	20231124	121700	320587145	4455	4455	4455	4455	0
425	20231124	121600	320587145	4455	4455	4455	4455	0
426	20231124	121500	320587145	4455	4430	4455	4430	101
427	20231124	121400	320139690	4455	4455	4455	4455	0
428	20231124	121300	320139690	4455	4430	4455	4430	2108
429	20231124	121200	310801225	4460	4460	4460	4460	0
430	20231124	121100	310801225	4460	4460	4460	4460	0
431	20231124	121000	310801225	4460	4460	4460	4460	0
432	20231124	120900	310801225	4460	4460	4460	4460	0
433	20231124	120800	310801225	4460	4460	4460	4460	0
434	20231124	120700	310801225	4460	4445	4460	4445	35
435	20231124	120600	310645635	4445	4445	4445	4445	500
436	20231124	120500	308423135	4430	4430	4430	4430	0
437	20231124	120400	308423135	4430	4430	4430	4430	200
438	20231124	120300	307537135	4445	4445	4445	4445	0
439	20231124	120200	307537135	4445	4445	4445	4445	2533
440	20231124	120100	296277950	4460	4460	4460	4460	0
441	20231124	120000	296277950	4460	4445	4460	4445	181
442	20231124	115900	295473390	4460	4460	4460	4460	8
443	20231124	115800	295437710	4465	4465	4465	4465	0
444	20231124	115700	295437710	4465	4465	4465	4465	0
445	20231124	115600	295437710	4465	4465	4465	4465	0
446	20231124	115500	295437710	4465	4465	4465	4465	1
447	20231124	115400	295433245	4465	4465	4465	4465	0
448	20231124	115300	295433245	4465	4465	4465	4465	0
449	20231124	115200	295433245	4465	4465	4465	4465	0
450	20231124	115100	295433245	4465	4465	4465	4465	0
451	20231124	115000	295433245	4465	4465	4465	4465	0
452	20231124	114900	295433245	4465	4465	4465	4465	0
453	20231124	114800	295433245	4465	4465	4465	4465	0
454	20231124	114700	295433245	4465	4465	4465	4465	20
455	20231124	114600	295343945	4465	4465	4465	4465	0
456	20231124	114500	295343945	4465	4465	4465	4465	0
457	20231124	114400	295343945	4465	4445	4465	4445	2720
458	20231124	114300	283235705	4445	4445	4445	4445	0
459	20231124	114200	283235705	4445	4445	4445	4445	0
460	20231124	114100	283235705	4445	4435	4445	4435	1287
461	20231124	114000	277523910	4435	4435	4435	4435	0
462	20231124	113900	277523910	4435	4435	4435	4435	0
463	20231124	113800	277523910	4435	4435	4435	4435	1
464	20231124	113700	277519475	4435	4435	4435	4435	0
465	20231124	113600	277519475	4435	4435	4435	4435	0
466	20231124	113500	277519475	4435	4435	4435	4435	0
467	20231124	113400	277519475	4435	4435	4435	4435	0
468	20231124	113300	277519475	4435	4435	4435	4435	0
469	20231124	113200	277519475	4435	4435	4435	4435	2
470	20231124	113100	277510605	4440	4440	4440	4440	0
471	20231124	113000	277510605	4440	4440	4440	4440	0
472	20231124	112900	277510605	4440	4440	4440	4440	0
473	20231124	112800	277510605	4440	4440	4440	4440	0
474	20231124	112700	277510605	4440	4440	4440	4440	0
475	20231124	112600	277510605	4440	4440	4440	4440	0
476	20231124	112500	277510605	4440	4440	4440	4440	0
477	20231124	112400	277510605	4440	4440	4440	4440	0
478	20231124	112300	277510605	4440	4440	4440	4440	0
479	20231124	112200	277510605	4440	4440	4440	4440	0
480	20231124	112100	277510605	4440	4440	4440	4440	0
481	20231124	112000	277510605	4440	4440	4440	4440	0
482	20231124	111900	277510605	4440	4440	4440	4440	0
483	20231124	111800	277510605	4440	4440	4440	4440	0
484	20231124	111700	277510605	4440	4440	4440	4440	2
485	20231124	111600	277501725	4405	4405	4405	4405	0
486	20231124	111500	277501725	4405	4405	4405	4405	0
487	20231124	111400	277501725	4405	4405	4405	4405	0
488	20231124	111300	277501725	4405	4405	4405	4405	0
489	20231124	111200	277501725	4405	4405	4405	4405	0
490	20231124	111100	277501725	4405	4405	4405	4405	0
491	20231124	111000	277501725	4405	4405	4405	4405	0
492	20231124	110900	277501725	4405	4410	4410	4405	484
493	20231124	110800	275367495	4430	4425	4430	4410	287
494	20231124	110700	274099665	4415	4415	4415	4415	0
495	20231124	110600	274099665	4415	4415	4415	4415	0
496	20231124	110500	274099665	4415	4415	4415	4415	0
497	20231124	110400	274099665	4415	4415	4415	4415	0
498	20231124	110300	274099665	4415	4415	4415	4415	0
499	20231124	110200	274099665	4415	4420	4420	4415	300
500	20231124	110100	272774280	4415	4415	4415	4415	0
501	20231124	110000	272774280	4415	4420	4420	4415	300
502	20231124	105900	271449080	4415	4415	4415	4415	0
503	20231124	105800	271449080	4415	4415	4415	4415	0
504	20231124	105700	271449080	4415	4415	4415	4415	5
505	20231124	105600	271427005	4415	4415	4415	4415	0
506	20231124	105500	271427005	4415	4415	4415	4415	0
507	20231124	105400	271427005	4415	4415	4415	4415	0
508	20231124	105300	271427005	4415	4405	4415	4400	3225
509	20231124	105200	257235065	4415	4415	4415	4415	45
510	20231124	105100	257036390	4400	4405	4425	4400	7435
511	20231124	105000	224319900	4400	4400	4400	4400	0
512	20231124	104900	224319900	4400	4425	4430	4400	3234
513	20231124	104800	210068105	4420	4410	4430	4400	3159
514	20231124	104700	196148940	4440	4420	4440	4395	13322
515	20231124	104600	137463610	4445	4445	4445	4445	49
516	20231124	104500	137245805	4415	4415	4415	4415	0
517	20231124	104400	137245805	4415	4420	4420	4415	1174
518	20231124	104300	132059245	4450	4450	4450	4450	316
519	20231124	104200	130653045	4450	4450	4450	4450	0
520	20231124	104100	130653045	4450	4450	4450	4450	0
521	20231124	104000	130653045	4450	4445	4450	4405	13731
522	20231124	103900	70052450	4460	4460	4460	4460	0
523	20231124	103800	70052450	4460	4460	4460	4460	0
524	20231124	103700	70052450	4460	4460	4460	4460	0
525	20231124	103600	70052450	4460	4460	4460	4460	2
526	20231124	103500	70043530	4460	4460	4460	4460	0
527	20231124	103400	70043530	4460	4455	4460	4455	402
528	20231124	103300	68252610	4455	4455	4455	4455	0
529	20231124	103200	68252610	4455	4455	4455	4455	0
530	20231124	103100	68252610	4455	4455	4455	4455	0
531	20231124	103000	68252610	4455	4455	4455	4455	0
532	20231124	102900	68252610	4455	4455	4455	4455	2
533	20231124	102800	68243700	4455	4455	4455	4455	0
534	20231124	102700	68243700	4455	4455	4455	4455	2
535	20231124	102600	68234790	4455	4455	4455	4455	0
536	20231124	102500	68234790	4455	4455	4455	4455	0
537	20231124	102400	68234790	4455	4455	4455	4455	0
538	20231124	102300	68234790	4455	4455	4455	4455	2
539	20231124	102200	68225880	4445	4445	4445	4445	0
540	20231124	102100	68225880	4445	4440	4445	4440	91
541	20231124	102000	67821390	4425	4445	4445	4425	5005
542	20231124	101900	45673205	4450	4450	4450	4450	2
543	20231124	101800	45664305	4450	4450	4450	4450	0
544	20231124	101700	45664305	4450	4450	4450	4430	5002
545	20231124	101600	23481950	4455	4455	4455	4455	0
546	20231124	101500	23481950	4455	4455	4455	4455	0
547	20231124	101400	23481950	4455	4455	4455	4455	2
548	20231124	101300	23473040	4455	4460	4460	4455	8
549	20231124	101200	23437390	4460	4460	4460	4460	1
550	20231124	101100	23432930	4460	4460	4460	4460	0
551	20231124	101000	23432930	4460	4455	4460	4450	5
552	20231124	100900	23410650	4460	4460	4460	4460	0
553	20231124	100800	23410650	4460	4460	4460	4460	0
554	20231124	100700	23410650	4460	4460	4460	4460	0
555	20231124	100600	23410650	4460	4460	4460	4460	0
556	20231124	100500	23410650	4460	4460	4460	4460	0
557	20231124	100400	23410650	4460	4460	4460	4460	0
558	20231124	100300	23410650	4460	4460	4460	4460	0
559	20231124	100200	23410650	4460	4460	4460	4460	0
560	20231124	100100	23410650	4460	4460	4460	4460	0
561	20231124	100000	23410650	4460	4455	4460	4455	5
562	20231124	095900	23388365	4460	4460	4460	4460	0
563	20231124	095800	23388365	4460	4460	4460	4460	0
564	20231124	095700	23388365	4460	4460	4460	4460	0
565	20231124	095600	23388365	4460	4460	4460	4460	0
566	20231124	095500	23388365	4460	4460	4460	4460	1
567	20231124	095400	23383905	4460	4460	4460	4460	0
568	20231124	095300	23383905	4460	4460	4460	4460	0
569	20231124	095200	23383905	4460	4460	4460	4460	11
570	20231124	095100	23334845	4460	4460	4460	4460	2
571	20231124	095000	23325925	4460	4460	4460	4460	0
572	20231124	094900	23325925	4460	4460	4460	4460	0
573	20231124	094800	23325925	4460	4460	4460	4460	0
574	20231124	094700	23325925	4460	4460	4460	4460	0
575	20231124	094600	23325925	4460	4455	4460	4450	15
576	20231124	094500	23259130	4460	4460	4460	4460	2
577	20231124	094400	23250210	4460	4460	4460	4460	0
578	20231124	094300	23250210	4460	4460	4460	4460	0
579	20231124	094200	23250210	4460	4460	4460	4460	0
580	20231124	094100	23250210	4460	4460	4460	4455	5
581	20231124	094000	23227915	4430	4460	4460	4430	1802
582	20231124	093900	15234405	4460	4460	4460	4460	0
583	20231124	093800	15234405	4460	4460	4460	4460	0
584	20231124	093700	15234405	4460	4460	4460	4460	0
585	20231124	093600	15234405	4460	4460	4460	4460	2
586	20231124	093500	15225485	4460	4460	4460	4460	0
587	20231124	093400	15225485	4460	4460	4460	4460	4
588	20231124	093300	15207645	4460	4460	4460	4460	5
589	20231124	093200	15185345	4460	4445	4460	4445	2288
590	20231124	093100	5001500	4440	4440	4440	4440	352
591	20231124	093000	3438620	4440	4440	4440	4440	3
592	20231124	092900	3425300	4440	4440	4440	4440	0
593	20231124	092800	3425300	4440	4430	4440	4430	71
594	20231124	092700	3110760	4435	4435	4435	4435	25
595	20231124	092600	2999885	4440	4440	4440	4440	1
596	20231124	092500	2995445	4440	4440	4440	4435	119
597	20231124	092400	2467420	4440	4440	4440	4440	0
598	20231124	092300	2467420	4440	4440	4440	4440	0
599	20231124	092200	2467420	4440	4440	4440	4440	0
600	20231124	092100	2467420	4440	4440	4440	4440	0
601	20231124	092000	2467420	4440	4440	4440	4440	0
602	20231124	091900	2467420	4440	4440	4440	4440	62
603	20231124	091800	2192140	4450	4450	4450	4450	0
604	20231124	091700	2192140	4450	4450	4450	4450	0
605	20231124	091600	2192140	4450	4450	4450	4450	0
606	20231124	091500	2192140	4450	4450	4450	4450	0
607	20231124	091400	2192140	4450	4450	4450	4450	0
608	20231124	091300	2192140	4450	4450	4450	4450	87
609	20231124	091200	1804990	4450	4450	4450	4450	7
610	20231124	091100	1773840	4450	4450	4450	4450	5
611	20231124	091000	1751590	4450	4450	4450	4450	0
612	20231124	090900	1751590	4450	4450	4450	4450	0
613	20231124	090800	1751590	4450	4450	4450	4450	0
614	20231124	090700	1751590	4450	4450	4450	4450	1
615	20231124	090600	1747140	4455	4455	4455	4455	0
616	20231124	090500	1747140	4455	4455	4455	4455	0
617	20231124	090400	1747140	4455	4450	4455	4450	30
618	20231124	090300	1613615	4440	4450	4450	4440	282
619	20231124	090200	360035	4450	4450	4450	4450	0
620	20231124	090100	360035	4450	4445	4450	4445	75
621	20231124	090000	26640	4440	4440	4440	4440	6