KissMeData/225190/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	204000	97062130	9600	9600	9600	9600	670
3	20231124	203900	97062130	9600	9600	9600	9600	0
4	20231124	203800	97062130	9600	9600	9600	9600	0
5	20231124	203700	97062130	9600	9600	9600	9600	0
6	20231124	203600	97062130	9600	9600	9600	9600	0
7	20231124	203500	97062130	9600	9600	9600	9600	0
8	20231124	203400	97062130	9600	9600	9600	9600	0
9	20231124	203300	97062130	9600	9600	9600	9600	0
10	20231124	203200	97062130	9600	9600	9600	9600	0
11	20231124	203100	97062130	9600	9600	9600	9600	0
12	20231124	203000	97062130	9600	9600	9600	9600	0
13	20231124	202900	97062130	9600	9600	9600	9600	0
14	20231124	202800	97062130	9600	9600	9600	9600	0
15	20231124	202700	97062130	9600	9600	9600	9600	0
16	20231124	202600	97062130	9600	9600	9600	9600	0
17	20231124	202500	97062130	9600	9600	9600	9600	0
18	20231124	202400	97062130	9600	9600	9600	9600	0
19	20231124	202300	97062130	9600	9600	9600	9600	0
20	20231124	202200	97062130	9600	9600	9600	9600	0
21	20231124	202100	97062130	9600	9600	9600	9600	0
22	20231124	202000	97062130	9600	9600	9600	9600	0
23	20231124	201900	97062130	9600	9600	9600	9600	0
24	20231124	201800	97062130	9600	9600	9600	9600	0
25	20231124	201700	97062130	9600	9600	9600	9600	0
26	20231124	201600	97062130	9600	9600	9600	9600	0
27	20231124	201500	97062130	9600	9600	9600	9600	0
28	20231124	201400	97062130	9600	9600	9600	9600	0
29	20231124	201300	97062130	9600	9600	9600	9600	0
30	20231124	201200	97062130	9600	9600	9600	9600	0
31	20231124	201100	97062130	9600	9600	9600	9600	0
32	20231124	201000	97062130	9600	9600	9600	9600	670
33	20231124	200900	97062130	9600	9600	9600	9600	0
34	20231124	200800	97062130	9600	9600	9600	9600	0
35	20231124	200700	97062130	9600	9600	9600	9600	0
36	20231124	200600	97062130	9600	9600	9600	9600	0
37	20231124	200500	97062130	9600	9600	9600	9600	0
38	20231124	200400	97062130	9600	9600	9600	9600	0
39	20231124	200300	97062130	9600	9600	9600	9600	0
40	20231124	200200	97062130	9600	9600	9600	9600	0
41	20231124	200100	97062130	9600	9600	9600	9600	0
42	20231124	200000	97062130	9600	9600	9600	9600	0
43	20231124	195900	97062130	9600	9600	9600	9600	0
44	20231124	195800	97062130	9600	9600	9600	9600	0
45	20231124	195700	97062130	9600	9600	9600	9600	0
46	20231124	195600	97062130	9600	9600	9600	9600	0
47	20231124	195500	97062130	9600	9600	9600	9600	0
48	20231124	195400	97062130	9600	9600	9600	9600	0
49	20231124	195300	97062130	9600	9600	9600	9600	0
50	20231124	195200	97062130	9600	9600	9600	9600	0
51	20231124	195100	97062130	9600	9600	9600	9600	0
52	20231124	195000	97062130	9600	9600	9600	9600	0
53	20231124	194900	97062130	9600	9600	9600	9600	0
54	20231124	194800	97062130	9600	9600	9600	9600	0
55	20231124	194700	97062130	9600	9600	9600	9600	0
56	20231124	194600	97062130	9600	9600	9600	9600	0
57	20231124	194500	97062130	9600	9600	9600	9600	0
58	20231124	194400	97062130	9600	9600	9600	9600	0
59	20231124	194300	97062130	9600	9600	9600	9600	0
60	20231124	194200	97062130	9600	9600	9600	9600	0
61	20231124	194100	97062130	9600	9600	9600	9600	0
62	20231124	194000	97062130	9600	9600	9600	9600	670
63	20231124	193900	97062130	9600	9600	9600	9600	0
64	20231124	193800	97062130	9600	9600	9600	9600	0
65	20231124	193700	97062130	9600	9600	9600	9600	0
66	20231124	193600	97062130	9600	9600	9600	9600	0
67	20231124	193500	97062130	9600	9600	9600	9600	0
68	20231124	193400	97062130	9600	9600	9600	9600	0
69	20231124	193300	97062130	9600	9600	9600	9600	0
70	20231124	193200	97062130	9600	9600	9600	9600	0
71	20231124	193100	97062130	9600	9600	9600	9600	0
72	20231124	193000	97062130	9600	9600	9600	9600	0
73	20231124	192900	97062130	9600	9600	9600	9600	0
74	20231124	192800	97062130	9600	9600	9600	9600	0
75	20231124	192700	97062130	9600	9600	9600	9600	0
76	20231124	192600	97062130	9600	9600	9600	9600	0
77	20231124	192500	97062130	9600	9600	9600	9600	0
78	20231124	192400	97062130	9600	9600	9600	9600	0
79	20231124	192300	97062130	9600	9600	9600	9600	0
80	20231124	192200	97062130	9600	9600	9600	9600	0
81	20231124	192100	97062130	9600	9600	9600	9600	0
82	20231124	192000	97062130	9600	9600	9600	9600	0
83	20231124	191900	97062130	9600	9600	9600	9600	0
84	20231124	191800	97062130	9600	9600	9600	9600	0
85	20231124	191700	97062130	9600	9600	9600	9600	0
86	20231124	191600	97062130	9600	9600	9600	9600	0
87	20231124	191500	97062130	9600	9600	9600	9600	0
88	20231124	191400	97062130	9600	9600	9600	9600	0
89	20231124	191300	97062130	9600	9600	9600	9600	0
90	20231124	191200	97062130	9600	9600	9600	9600	0
91	20231124	191100	97062130	9600	9600	9600	9600	0
92	20231124	191000	97062130	9600	9600	9600	9600	670
93	20231124	190900	97062130	9600	9600	9600	9600	0
94	20231124	190800	97062130	9600	9600	9600	9600	0
95	20231124	190700	97062130	9600	9600	9600	9600	0
96	20231124	190600	97062130	9600	9600	9600	9600	0
97	20231124	190500	97062130	9600	9600	9600	9600	0
98	20231124	190400	97062130	9600	9600	9600	9600	0
99	20231124	190300	97062130	9600	9600	9600	9600	0
100	20231124	190200	97062130	9600	9600	9600	9600	0
101	20231124	190100	97062130	9600	9600	9600	9600	0
102	20231124	190000	97062130	9600	9600	9600	9600	0
103	20231124	185900	97062130	9600	9600	9600	9600	0
104	20231124	185800	97062130	9600	9600	9600	9600	0
105	20231124	185700	97062130	9600	9600	9600	9600	0
106	20231124	185600	97062130	9600	9600	9600	9600	0
107	20231124	185500	97062130	9600	9600	9600	9600	0
108	20231124	185400	97062130	9600	9600	9600	9600	0
109	20231124	185300	97062130	9600	9600	9600	9600	0
110	20231124	185200	97062130	9600	9600	9600	9600	0
111	20231124	185100	97062130	9600	9600	9600	9600	0
112	20231124	185000	97062130	9600	9600	9600	9600	0
113	20231124	184900	97062130	9600	9600	9600	9600	0
114	20231124	184800	97062130	9600	9600	9600	9600	0
115	20231124	184700	97062130	9600	9600	9600	9600	0
116	20231124	184600	97062130	9600	9600	9600	9600	0
117	20231124	184500	97062130	9600	9600	9600	9600	0
118	20231124	184400	97062130	9600	9600	9600	9600	0
119	20231124	184300	97062130	9600	9600	9600	9600	0
120	20231124	184200	97062130	9600	9600	9600	9600	0
121	20231124	184100	97062130	9600	9600	9600	9600	0
122	20231124	184000	97062130	9600	9600	9600	9600	670
123	20231124	183900	97062130	9600	9600	9600	9600	0
124	20231124	183800	97062130	9600	9600	9600	9600	0
125	20231124	183700	97062130	9600	9600	9600	9600	0
126	20231124	183600	97062130	9600	9600	9600	9600	0
127	20231124	183500	97062130	9600	9600	9600	9600	0
128	20231124	183400	97062130	9600	9600	9600	9600	0
129	20231124	183300	97062130	9600	9600	9600	9600	0
130	20231124	183200	97062130	9600	9600	9600	9600	0
131	20231124	183100	97062130	9600	9600	9600	9600	0
132	20231124	183000	97062130	9600	9600	9600	9600	0
133	20231124	182900	97062130	9600	9600	9600	9600	0
134	20231124	182800	97062130	9600	9600	9600	9600	0
135	20231124	182700	97062130	9600	9600	9600	9600	0
136	20231124	182600	97062130	9600	9600	9600	9600	0
137	20231124	182500	97062130	9600	9600	9600	9600	0
138	20231124	182400	97062130	9600	9600	9600	9600	0
139	20231124	182300	97062130	9600	9600	9600	9600	0
140	20231124	182200	97062130	9600	9600	9600	9600	0
141	20231124	182100	97062130	9600	9600	9600	9600	0
142	20231124	182000	97062130	9600	9600	9600	9600	0
143	20231124	181900	97062130	9600	9600	9600	9600	0
144	20231124	181800	97062130	9600	9600	9600	9600	0
145	20231124	181700	97062130	9600	9600	9600	9600	0
146	20231124	181600	97062130	9600	9600	9600	9600	0
147	20231124	181500	97062130	9600	9600	9600	9600	0
148	20231124	181400	97062130	9600	9600	9600	9600	0
149	20231124	181300	97062130	9600	9600	9600	9600	0
150	20231124	181200	97062130	9600	9600	9600	9600	0
151	20231124	181100	97062130	9600	9600	9600	9600	0
152	20231124	181000	97062130	9600	9600	9600	9600	670
153	20231124	180900	97062130	9600	9600	9600	9600	0
154	20231124	180800	97062130	9600	9600	9600	9600	0
155	20231124	180700	97062130	9600	9600	9600	9600	0
156	20231124	180600	97062130	9600	9600	9600	9600	0
157	20231124	180500	97062130	9600	9600	9600	9600	0
158	20231124	180400	97062130	9600	9600	9600	9600	0
159	20231124	180300	97062130	9600	9600	9600	9600	0
160	20231124	180200	97062130	9600	9600	9600	9600	0
161	20231124	180100	97062130	9600	9600	9600	9600	0
162	20231124	180000	97062130	9600	9600	9600	9600	0
163	20231124	175900	97062130	9600	9600	9600	9600	0
164	20231124	175800	97062130	9600	9600	9600	9600	0
165	20231124	175700	97062130	9600	9600	9600	9600	0
166	20231124	175600	97062130	9600	9600	9600	9600	0
167	20231124	175500	97062130	9600	9600	9600	9600	0
168	20231124	175400	97062130	9600	9600	9600	9600	0
169	20231124	175300	97062130	9600	9600	9600	9600	0
170	20231124	175200	97062130	9600	9600	9600	9600	0
171	20231124	175100	97062130	9600	9600	9600	9600	0
172	20231124	175000	97062130	9600	9600	9600	9600	0
173	20231124	174900	97062130	9600	9600	9600	9600	0
174	20231124	174800	97062130	9600	9600	9600	9600	0
175	20231124	174700	97062130	9600	9600	9600	9600	0
176	20231124	174600	97062130	9600	9600	9600	9600	0
177	20231124	174500	97062130	9600	9600	9600	9600	0
178	20231124	174400	97062130	9600	9600	9600	9600	0
179	20231124	174300	97062130	9600	9600	9600	9600	0
180	20231124	174200	97062130	9600	9600	9600	9600	0
181	20231124	174100	97062130	9600	9600	9600	9600	0
182	20231124	174000	97062130	9600	9600	9600	9600	670
183	20231124	173900	97062130	9600	9600	9600	9600	0
184	20231124	173800	97062130	9600	9600	9600	9600	0
185	20231124	173700	97062130	9600	9600	9600	9600	0
186	20231124	173600	97062130	9600	9600	9600	9600	0
187	20231124	173500	97062130	9600	9600	9600	9600	0
188	20231124	173400	97062130	9600	9600	9600	9600	0
189	20231124	173300	97062130	9600	9600	9600	9600	0
190	20231124	173200	97062130	9600	9600	9600	9600	0
191	20231124	173100	97062130	9600	9600	9600	9600	0
192	20231124	173000	97062130	9600	9600	9600	9600	0
193	20231124	172900	97062130	9600	9600	9600	9600	0
194	20231124	172800	97062130	9600	9600	9600	9600	0
195	20231124	172700	97062130	9600	9600	9600	9600	0
196	20231124	172600	97062130	9600	9600	9600	9600	0
197	20231124	172500	97062130	9600	9600	9600	9600	0
198	20231124	172400	97062130	9600	9600	9600	9600	0
199	20231124	172300	97062130	9600	9600	9600	9600	0
200	20231124	172200	97062130	9600	9600	9600	9600	0
201	20231124	172100	97062130	9600	9600	9600	9600	0
202	20231124	172000	97062130	9600	9600	9600	9600	0
203	20231124	171900	97062130	9600	9600	9600	9600	0
204	20231124	171800	97062130	9600	9600	9600	9600	0
205	20231124	171700	97062130	9600	9600	9600	9600	0
206	20231124	171600	97062130	9600	9600	9600	9600	0
207	20231124	171500	97062130	9600	9600	9600	9600	0
208	20231124	171400	97062130	9600	9600	9600	9600	0
209	20231124	171300	97062130	9600	9600	9600	9600	0
210	20231124	171200	97062130	9600	9600	9600	9600	0
211	20231124	171100	97062130	9600	9600	9600	9600	0
212	20231124	171000	97062130	9600	9600	9600	9600	670
213	20231124	170900	97062130	9600	9600	9600	9600	0
214	20231124	170800	97062130	9600	9600	9600	9600	0
215	20231124	170700	97062130	9600	9600	9600	9600	0
216	20231124	170600	97062130	9600	9600	9600	9600	0
217	20231124	170500	97062130	9600	9600	9600	9600	0
218	20231124	170400	97062130	9600	9600	9600	9600	0
219	20231124	170300	97062130	9600	9600	9600	9600	0
220	20231124	170200	97062130	9600	9600	9600	9600	0
221	20231124	170100	97062130	9600	9600	9600	9600	0
222	20231124	170000	97062130	9600	9600	9600	9600	0
223	20231124	165900	97062130	9600	9600	9600	9600	0
224	20231124	165800	97062130	9600	9600	9600	9600	0
225	20231124	165700	97062130	9600	9600	9600	9600	0
226	20231124	165600	97062130	9600	9600	9600	9600	0
227	20231124	165500	97062130	9600	9600	9600	9600	0
228	20231124	165400	97062130	9600	9600	9600	9600	0
229	20231124	165300	97062130	9600	9600	9600	9600	0
230	20231124	165200	97062130	9600	9600	9600	9600	0
231	20231124	165100	97062130	9600	9600	9600	9600	0
232	20231124	165000	97062130	9600	9600	9600	9600	0
233	20231124	164900	97062130	9600	9600	9600	9600	0
234	20231124	164800	97062130	9600	9600	9600	9600	0
235	20231124	164700	97062130	9600	9600	9600	9600	0
236	20231124	164600	97062130	9600	9600	9600	9600	0
237	20231124	164500	97062130	9600	9600	9600	9600	0
238	20231124	164400	97062130	9600	9600	9600	9600	0
239	20231124	164300	97062130	9600	9600	9600	9600	0
240	20231124	164200	97062130	9600	9600	9600	9600	0
241	20231124	164100	97062130	9600	9600	9600	9600	0
242	20231124	164000	97062130	9600	9600	9600	9600	670
243	20231124	163900	97062130	9600	9600	9600	9600	0
244	20231124	163800	97062130	9600	9600	9600	9600	0
245	20231124	163700	97062130	9600	9600	9600	9600	0
246	20231124	163600	97062130	9600	9600	9600	9600	0
247	20231124	163500	97062130	9600	9600	9600	9600	0
248	20231124	163400	97062130	9600	9600	9600	9600	0
249	20231124	163300	97062130	9600	9600	9600	9600	0
250	20231124	163200	97062130	9600	9600	9600	9600	0
251	20231124	163100	97062130	9600	9600	9600	9600	0
252	20231124	163000	97062130	9600	9600	9600	9600	0
253	20231124	162900	97062130	9600	9600	9600	9600	0
254	20231124	162800	97062130	9600	9600	9600	9600	0
255	20231124	162700	97062130	9600	9600	9600	9600	0
256	20231124	162600	97062130	9600	9600	9600	9600	0
257	20231124	162500	97062130	9600	9600	9600	9600	0
258	20231124	162400	97062130	9600	9600	9600	9600	0
259	20231124	162300	97062130	9600	9600	9600	9600	0
260	20231124	162200	97062130	9600	9600	9600	9600	0
261	20231124	162100	97062130	9600	9600	9600	9600	0
262	20231124	162000	97062130	9600	9600	9600	9600	0
263	20231124	161900	97062130	9600	9600	9600	9600	0
264	20231124	161800	97062130	9600	9600	9600	9600	0
265	20231124	161700	97062130	9600	9600	9600	9600	0
266	20231124	161600	97062130	9600	9600	9600	9600	0
267	20231124	161500	97062130	9600	9600	9600	9600	0
268	20231124	161400	97062130	9600	9600	9600	9600	0
269	20231124	161300	97062130	9600	9600	9600	9600	0
270	20231124	161200	97062130	9600	9600	9600	9600	0
271	20231124	161100	97062130	9600	9600	9600	9600	0
272	20231124	161000	97062130	9600	9600	9600	9600	670
273	20231124	160900	97062130	9600	9600	9600	9600	0
274	20231124	160800	97062130	9600	9600	9600	9600	0
275	20231124	160700	97062130	9600	9600	9600	9600	0
276	20231124	160600	97062130	9600	9600	9600	9600	0
277	20231124	160500	97062130	9600	9600	9600	9600	0
278	20231124	160400	97062130	9600	9600	9600	9600	0
279	20231124	160300	97062130	9600	9600	9600	9600	0
280	20231124	160200	97062130	9600	9600	9600	9600	0
281	20231124	160100	97062130	9600	9600	9600	9600	0
282	20231124	160000	97062130	9600	9600	9600	9600	0
283	20231124	155900	97062130	9600	9600	9600	9600	0
284	20231124	155800	97062130	9600	9600	9600	9600	0
285	20231124	155700	97062130	9600	9600	9600	9600	0
286	20231124	155600	97062130	9600	9600	9600	9600	0
287	20231124	155500	97062130	9600	9600	9600	9600	0
288	20231124	155400	97062130	9600	9600	9600	9600	0
289	20231124	155300	97062130	9600	9600	9600	9600	0
290	20231124	155200	97062130	9600	9600	9600	9600	0
291	20231124	155100	97062130	9600	9600	9600	9600	0
292	20231124	155000	97062130	9600	9600	9600	9600	0
293	20231124	154900	97062130	9600	9600	9600	9600	0
294	20231124	154800	97062130	9600	9600	9600	9600	0
295	20231124	154700	97062130	9600	9600	9600	9600	0
296	20231124	154600	97062130	9600	9600	9600	9600	0
297	20231124	154500	97062130	9600	9600	9600	9600	0
298	20231124	154400	97062130	9600	9600	9600	9600	0
299	20231124	154300	97062130	9600	9600	9600	9600	0
300	20231124	154200	97062130	9600	9600	9600	9600	0
301	20231124	154100	97062130	9600	9600	9600	9600	0
302	20231124	154000	97062130	9600	9600	9600	9600	670
303	20231124	153900	97062130	9600	9600	9600	9600	0
304	20231124	153800	97062130	9600	9600	9600	9600	0
305	20231124	153700	97062130	9600	9600	9600	9600	0
306	20231124	153600	97062130	9600	9600	9600	9600	0
307	20231124	153500	97062130	9600	9600	9600	9600	0
308	20231124	153400	97062130	9600	9600	9600	9600	0
309	20231124	153300	97062130	9600	9600	9600	9600	0
310	20231124	153200	97062130	9600	9600	9600	9600	0
311	20231124	153100	97062130	9600	9600	9600	9600	0
312	20231124	153000	97062130	9600	9600	9600	9600	670
313	20231124	152900	90630130	9650	9650	9650	9650	0
314	20231124	152800	90630130	9650	9650	9650	9650	0
315	20231124	152700	90630130	9650	9650	9650	9650	0
316	20231124	152600	90630130	9650	9650	9650	9650	0
317	20231124	152500	90630130	9650	9650	9650	9650	0
318	20231124	152400	90630130	9650	9650	9650	9650	0
319	20231124	152300	90630130	9650	9650	9650	9650	0
320	20231124	152200	90630130	9650	9650	9650	9650	0
321	20231124	152100	90630130	9650	9650	9650	9650	0
322	20231124	152000	90630130	9650	9650	9650	9650	0
323	20231124	151900	90630130	9650	9650	9650	9650	0
324	20231124	151800	90630130	9650	9650	9650	9650	0
325	20231124	151700	90630130	9650	9650	9650	9650	0
326	20231124	151600	90630130	9650	9650	9650	9650	0
327	20231124	151500	90630130	9650	9650	9650	9650	0
328	20231124	151400	90630130	9650	9650	9650	9650	0
329	20231124	151300	90630130	9650	9650	9650	9650	1
330	20231124	151200	90620480	9640	9640	9640	9640	1
331	20231124	151100	90610840	9650	9650	9650	9650	0
332	20231124	151000	90610840	9650	9650	9650	9650	0
333	20231124	150900	90610840	9650	9650	9650	9650	0
334	20231124	150800	90610840	9650	9650	9650	9650	0
335	20231124	150700	90610840	9650	9650	9650	9650	0
336	20231124	150600	90610840	9650	9650	9650	9650	0
337	20231124	150500	90610840	9650	9650	9650	9650	0
338	20231124	150400	90610840	9650	9650	9650	9650	0
339	20231124	150300	90610840	9650	9650	9650	9650	0
340	20231124	150200	90610840	9650	9650	9650	9650	1
341	20231124	150100	90601190	9650	9650	9650	9650	0
342	20231124	150000	90601190	9650	9650	9650	9650	10
343	20231124	145900	90504690	9650	9650	9650	9650	0
344	20231124	145800	90504690	9650	9650	9650	9650	0
345	20231124	145700	90504690	9650	9650	9650	9650	0
346	20231124	145600	90504690	9650	9650	9650	9650	0
347	20231124	145500	90504690	9650	9650	9650	9650	0
348	20231124	145400	90504690	9650	9650	9650	9650	0
349	20231124	145300	90504690	9650	9650	9650	9650	0
350	20231124	145200	90504690	9650	9650	9650	9650	0
351	20231124	145100	90504690	9650	9650	9650	9650	0
352	20231124	145000	90504690	9650	9650	9650	9650	0
353	20231124	144900	90504690	9650	9650	9650	9650	0
354	20231124	144800	90504690	9650	9650	9650	9650	0
355	20231124	144700	90504690	9650	9650	9650	9650	0
356	20231124	144600	90504690	9650	9650	9650	9650	0
357	20231124	144500	90504690	9650	9650	9650	9650	0
358	20231124	144400	90504690	9650	9650	9650	9650	0
359	20231124	144300	90504690	9650	9650	9650	9650	0
360	20231124	144200	90504690	9650	9650	9650	9650	0
361	20231124	144100	90504690	9650	9650	9650	9650	0
362	20231124	144000	90504690	9650	9650	9650	9650	119
363	20231124	143900	89356340	9650	9650	9650	9650	1
364	20231124	143800	89346690	9650	9650	9650	9650	0
365	20231124	143700	89346690	9650	9650	9650	9650	0
366	20231124	143600	89346690	9650	9650	9650	9650	0
367	20231124	143500	89346690	9650	9650	9650	9650	0
368	20231124	143400	89346690	9650	9650	9650	9650	2
369	20231124	143300	89327390	9640	9640	9640	9640	0
370	20231124	143200	89327390	9640	9640	9640	9640	0
371	20231124	143100	89327390	9640	9640	9640	9640	0
372	20231124	143000	89327390	9640	9640	9640	9640	0
373	20231124	142900	89327390	9640	9640	9640	9640	0
374	20231124	142800	89327390	9640	9620	9640	9620	1143
375	20231124	142700	78320690	9610	9610	9610	9610	0
376	20231124	142600	78320690	9610	9610	9610	9610	0
377	20231124	142500	78320690	9610	9610	9610	9610	0
378	20231124	142400	78320690	9610	9610	9610	9610	0
379	20231124	142300	78320690	9610	9610	9610	9610	0
380	20231124	142200	78320690	9610	9610	9610	9610	0
381	20231124	142100	78320690	9610	9610	9610	9610	0
382	20231124	142000	78320690	9610	9610	9610	9610	0
383	20231124	141900	78320690	9610	9610	9610	9610	30
384	20231124	141800	78032390	9610	9610	9610	9610	0
385	20231124	141700	78032390	9610	9610	9610	9610	0
386	20231124	141600	78032390	9610	9610	9610	9610	0
387	20231124	141500	78032390	9610	9610	9610	9610	0
388	20231124	141400	78032390	9610	9610	9610	9610	0
389	20231124	141300	78032390	9610	9610	9610	9610	0
390	20231124	141200	78032390	9610	9610	9610	9610	0
391	20231124	141100	78032390	9610	9610	9610	9610	0
392	20231124	141000	78032390	9610	9610	9610	9610	0
393	20231124	140900	78032390	9610	9610	9610	9610	0
394	20231124	140800	78032390	9610	9610	9610	9610	0
395	20231124	140700	78032390	9610	9610	9610	9610	0
396	20231124	140600	78032390	9610	9610	9610	9610	0
397	20231124	140500	78032390	9610	9610	9610	9610	0
398	20231124	140400	78032390	9610	9610	9610	9610	30
399	20231124	140300	77744090	9610	9610	9610	9610	0
400	20231124	140200	77744090	9610	9610	9610	9610	0
401	20231124	140100	77744090	9610	9610	9610	9610	0
402	20231124	140000	77744090	9610	9610	9610	9610	0
403	20231124	135900	77744090	9610	9610	9610	9610	0
404	20231124	135800	77744090	9610	9610	9610	9610	0
405	20231124	135700	77744090	9610	9610	9610	9610	0
406	20231124	135600	77744090	9610	9610	9610	9610	0
407	20231124	135500	77744090	9610	9610	9610	9610	10
408	20231124	135400	77647990	9610	9610	9610	9610	0
409	20231124	135300	77647990	9610	9610	9610	9610	0
410	20231124	135200	77647990	9610	9610	9610	9610	0
411	20231124	135100	77647990	9610	9610	9610	9610	0
412	20231124	135000	77647990	9610	9610	9610	9610	0
413	20231124	134900	77647990	9610	9610	9610	9610	0
414	20231124	134800	77647990	9610	9610	9610	9610	0
415	20231124	134700	77647990	9610	9610	9610	9610	0
416	20231124	134600	77647990	9610	9610	9610	9610	3000
417	20231124	134500	48817990	9620	9620	9620	9620	2
418	20231124	134400	48798750	9620	9620	9620	9620	0
419	20231124	134300	48798750	9620	9620	9620	9620	0
420	20231124	134200	48798750	9620	9620	9620	9620	0
421	20231124	134100	48798750	9620	9620	9620	9620	0
422	20231124	134000	48798750	9620	9620	9620	9620	0
423	20231124	133900	48798750	9620	9620	9620	9620	0
424	20231124	133800	48798750	9620	9620	9620	9620	2
425	20231124	133700	48779510	9620	9620	9620	9620	0
426	20231124	133600	48779510	9620	9620	9620	9620	0
427	20231124	133500	48779510	9620	9620	9620	9620	10
428	20231124	133400	48683310	9620	9620	9620	9620	0
429	20231124	133300	48683310	9620	9620	9620	9620	0
430	20231124	133200	48683310	9620	9620	9620	9620	37
431	20231124	133100	48327370	9620	9620	9620	9620	0
432	20231124	133000	48327370	9620	9610	9620	9610	2005
433	20231124	132900	29059270	9610	9610	9610	9610	1
434	20231124	132800	29049660	9620	9620	9620	9620	0
435	20231124	132700	29049660	9620	9620	9620	9620	4
436	20231124	132600	29011180	9610	9610	9610	9610	20
437	20231124	132500	28818980	9610	9610	9610	9610	0
438	20231124	132400	28818980	9610	9610	9610	9610	0
439	20231124	132300	28818980	9610	9610	9610	9610	0
440	20231124	132200	28818980	9610	9610	9610	9610	0
441	20231124	132100	28818980	9610	9620	9620	9610	505
442	20231124	132000	23965880	9620	9620	9620	9620	20
443	20231124	131900	23773480	9620	9620	9620	9620	0
444	20231124	131800	23773480	9620	9620	9620	9620	0
445	20231124	131700	23773480	9620	9620	9620	9620	1
446	20231124	131600	23763860	9620	9620	9620	9620	35
447	20231124	131500	23427160	9620	9620	9620	9620	0
448	20231124	131400	23427160	9620	9620	9620	9620	34
449	20231124	131300	23100080	9610	9610	9610	9610	0
450	20231124	131200	23100080	9610	9610	9610	9610	0
451	20231124	131100	23100080	9610	9610	9610	9610	0
452	20231124	131000	23100080	9610	9610	9610	9610	0
453	20231124	130900	23100080	9610	9610	9610	9610	0
454	20231124	130800	23100080	9610	9610	9610	9610	0
455	20231124	130700	23100080	9610	9610	9610	9610	0
456	20231124	130600	23100080	9610	9620	9620	9610	32
457	20231124	130500	22792340	9620	9620	9620	9620	0
458	20231124	130400	22792340	9620	9620	9620	9620	0
459	20231124	130300	22792340	9620	9620	9620	9620	3
460	20231124	130200	22763480	9620	9620	9620	9620	0
461	20231124	130100	22763480	9620	9620	9620	9620	0
462	20231124	130000	22763480	9620	9620	9620	9620	0
463	20231124	125900	22763480	9620	9620	9620	9620	0
464	20231124	125800	22763480	9620	9620	9620	9620	0
465	20231124	125700	22763480	9620	9620	9620	9620	0
466	20231124	125600	22763480	9620	9620	9620	9620	0
467	20231124	125500	22763480	9620	9620	9620	9620	0
468	20231124	125400	22763480	9620	9620	9620	9620	0
469	20231124	125300	22763480	9620	9620	9620	9620	3
470	20231124	125200	22734620	9620	9620	9620	9620	0
471	20231124	125100	22734620	9620	9620	9620	9620	50
472	20231124	125000	22253620	9620	9620	9620	9620	0
473	20231124	124900	22253620	9620	9620	9620	9620	0
474	20231124	124800	22253620	9620	9620	9620	9620	0
475	20231124	124700	22253620	9620	9620	9620	9620	0
476	20231124	124600	22253620	9620	9620	9620	9620	2
477	20231124	124500	22234380	9620	9620	9620	9620	0
478	20231124	124400	22234380	9620	9620	9620	9620	0
479	20231124	124300	22234380	9620	9620	9620	9620	0
480	20231124	124200	22234380	9620	9620	9620	9620	0
481	20231124	124100	22234380	9620	9620	9620	9620	0
482	20231124	124000	22234380	9620	9620	9620	9620	1
483	20231124	123900	22224760	9620	9620	9620	9620	4
484	20231124	123800	22186280	9620	9620	9620	9620	0
485	20231124	123700	22186280	9620	9620	9620	9620	0
486	20231124	123600	22186280	9620	9620	9620	9620	0
487	20231124	123500	22186280	9620	9620	9620	9620	0
488	20231124	123400	22186280	9620	9620	9620	9620	4
489	20231124	123300	22147800	9610	9610	9610	9610	0
490	20231124	123200	22147800	9610	9610	9610	9610	0
491	20231124	123100	22147800	9610	9610	9610	9610	0
492	20231124	123000	22147800	9610	9610	9610	9610	0
493	20231124	122900	22147800	9610	9610	9610	9610	0
494	20231124	122800	22147800	9610	9610	9610	9610	0
495	20231124	122700	22147800	9610	9610	9610	9610	0
496	20231124	122600	22147800	9610	9610	9610	9610	6
497	20231124	122500	22090140	9610	9610	9610	9610	0
498	20231124	122400	22090140	9610	9610	9610	9610	0
499	20231124	122300	22090140	9610	9610	9610	9610	0
500	20231124	122200	22090140	9610	9610	9610	9610	0
501	20231124	122100	22090140	9610	9610	9610	9610	0
502	20231124	122000	22090140	9610	9610	9610	9610	0
503	20231124	121900	22090140	9610	9610	9610	9610	1
504	20231124	121800	22080530	9610	9610	9610	9610	63
505	20231124	121700	21475100	9620	9620	9620	9620	0
506	20231124	121600	21475100	9620	9620	9620	9620	0
507	20231124	121500	21475100	9620	9620	9620	9620	0
508	20231124	121400	21475100	9620	9620	9620	9620	0
509	20231124	121300	21475100	9620	9620	9620	9620	0
510	20231124	121200	21475100	9620	9620	9620	9620	0
511	20231124	121100	21475100	9620	9620	9620	9620	0
512	20231124	121000	21475100	9620	9620	9620	9620	0
513	20231124	120900	21475100	9620	9620	9620	9620	0
514	20231124	120800	21475100	9620	9620	9620	9620	0
515	20231124	120700	21475100	9620	9620	9620	9620	4
516	20231124	120600	21436620	9620	9620	9620	9620	0
517	20231124	120500	21436620	9620	9620	9620	9620	0
518	20231124	120400	21436620	9620	9620	9620	9620	0
519	20231124	120300	21436620	9620	9620	9620	9620	0
520	20231124	120200	21436620	9620	9620	9620	9620	1
521	20231124	120100	21427000	9620	9620	9620	9620	0
522	20231124	120000	21427000	9620	9620	9620	9620	0
523	20231124	115900	21427000	9620	9620	9620	9620	0
524	20231124	115800	21427000	9620	9620	9620	9620	0
525	20231124	115700	21427000	9620	9620	9620	9620	0
526	20231124	115600	21427000	9620	9620	9620	9620	0
527	20231124	115500	21427000	9620	9620	9620	9620	0
528	20231124	115400	21427000	9620	9620	9620	9620	0
529	20231124	115300	21427000	9620	9620	9620	9620	0
530	20231124	115200	21427000	9620	9620	9620	9620	0
531	20231124	115100	21427000	9620	9620	9620	9620	0
532	20231124	115000	21427000	9620	9620	9620	9620	0
533	20231124	114900	21427000	9620	9620	9620	9620	0
534	20231124	114800	21427000	9620	9620	9620	9620	0
535	20231124	114700	21427000	9620	9620	9620	9620	0
536	20231124	114600	21427000	9620	9620	9620	9620	0
537	20231124	114500	21427000	9620	9620	9620	9620	0
538	20231124	114400	21427000	9620	9620	9620	9620	0
539	20231124	114300	21427000	9620	9620	9620	9620	0
540	20231124	114200	21427000	9620	9620	9620	9620	0
541	20231124	114100	21427000	9620	9620	9620	9620	0
542	20231124	114000	21427000	9620	9620	9620	9620	0
543	20231124	113900	21427000	9620	9620	9620	9620	0
544	20231124	113800	21427000	9620	9620	9620	9620	0
545	20231124	113700	21427000	9620	9620	9620	9620	1
546	20231124	113600	21417380	9620	9620	9620	9620	0
547	20231124	113500	21417380	9620	9620	9620	9620	0
548	20231124	113400	21417380	9620	9620	9620	9620	34
549	20231124	113300	21090300	9620	9620	9620	9620	0
550	20231124	113200	21090300	9620	9620	9620	9620	0
551	20231124	113100	21090300	9620	9620	9620	9620	1
552	20231124	113000	21080680	9610	9610	9610	9610	0
553	20231124	112900	21080680	9610	9610	9610	9610	3
554	20231124	112800	21051850	9610	9610	9610	9610	0
555	20231124	112700	21051850	9610	9610	9610	9610	0
556	20231124	112600	21051850	9610	9610	9610	9610	0
557	20231124	112500	21051850	9610	9610	9610	9610	0
558	20231124	112400	21051850	9610	9610	9610	9610	0
559	20231124	112300	21051850	9610	9610	9610	9610	0
560	20231124	112200	21051850	9610	9610	9610	9610	3
561	20231124	112100	21023020	9610	9610	9610	9610	1
562	20231124	112000	21013410	9610	9610	9610	9610	2
563	20231124	111900	20994190	9600	9600	9600	9600	260
564	20231124	111800	18498190	9610	9610	9610	9610	18
565	20231124	111700	18325210	9610	9610	9610	9610	0
566	20231124	111600	18325210	9610	9610	9610	9610	0
567	20231124	111500	18325210	9610	9610	9610	9610	0
568	20231124	111400	18325210	9610	9610	9610	9610	190
569	20231124	111300	16499310	9620	9620	9620	9620	0
570	20231124	111200	16499310	9620	9620	9620	9620	0
571	20231124	111100	16499310	9620	9620	9620	9620	3
572	20231124	111000	16470450	9630	9630	9630	9630	0
573	20231124	110900	16470450	9630	9630	9630	9630	0
574	20231124	110800	16470450	9630	9630	9630	9630	0
575	20231124	110700	16470450	9630	9630	9630	9630	0
576	20231124	110600	16470450	9630	9630	9630	9630	1
577	20231124	110500	16460820	9630	9630	9630	9630	0
578	20231124	110400	16460820	9630	9630	9630	9630	0
579	20231124	110300	16460820	9630	9630	9630	9630	2
580	20231124	110200	16441560	9630	9630	9630	9630	0
581	20231124	110100	16441560	9630	9630	9630	9630	0
582	20231124	110000	16441560	9630	9630	9630	9630	0
583	20231124	105900	16441560	9630	9630	9630	9630	0
584	20231124	105800	16441560	9630	9630	9630	9630	10
585	20231124	105700	16345260	9610	9610	9610	9610	0
586	20231124	105600	16345260	9610	9610	9610	9610	0
587	20231124	105500	16345260	9610	9610	9610	9610	15
588	20231124	105400	16201110	9610	9610	9610	9610	0
589	20231124	105300	16201110	9610	9610	9610	9610	0
590	20231124	105200	16201110	9610	9610	9610	9610	0
591	20231124	105100	16201110	9610	9610	9610	9610	0
592	20231124	105000	16201110	9610	9610	9610	9610	0
593	20231124	104900	16201110	9610	9610	9610	9610	0
594	20231124	104800	16201110	9610	9610	9610	9610	58
595	20231124	104700	15643730	9620	9620	9620	9620	12
596	20231124	104600	15528290	9630	9630	9630	9630	0
597	20231124	104500	15528290	9630	9630	9630	9630	1
598	20231124	104400	15518660	9630	9630	9630	9630	0
599	20231124	104300	15518660	9630	9630	9630	9630	0
600	20231124	104200	15518660	9630	9630	9630	9630	0
601	20231124	104100	15518660	9630	9630	9630	9630	2
602	20231124	104000	15499400	9610	9610	9610	9610	0
603	20231124	103900	15499400	9610	9610	9610	9610	0
604	20231124	103800	15499400	9610	9610	9610	9610	0
605	20231124	103700	15499400	9610	9610	9610	9610	0
606	20231124	103600	15499400	9610	9610	9610	9610	0
607	20231124	103500	15499400	9610	9610	9610	9610	0
608	20231124	103400	15499400	9610	9610	9610	9610	0
609	20231124	103300	15499400	9610	9610	9610	9610	0
610	20231124	103200	15499400	9610	9610	9610	9610	0
611	20231124	103100	15499400	9610	9610	9610	9610	0
612	20231124	103000	15499400	9610	9610	9610	9610	0
613	20231124	102900	15499400	9610	9610	9610	9610	0
614	20231124	102800	15499400	9610	9610	9610	9610	0
615	20231124	102700	15499400	9610	9610	9610	9610	0
616	20231124	102600	15499400	9610	9610	9610	9610	0
617	20231124	102500	15499400	9610	9610	9610	9610	0
618	20231124	102400	15499400	9610	9610	9610	9610	0
619	20231124	102300	15499400	9610	9610	9610	9610	0
620	20231124	102200	15499400	9610	9610	9610	9610	0
621	20231124	102100	15499400	9610	9610	9610	9610	0
622	20231124	102000	15499400	9610	9610	9610	9610	0
623	20231124	101900	15499400	9610	9610	9610	9610	0
624	20231124	101800	15499400	9610	9610	9610	9610	0
625	20231124	101700	15499400	9610	9610	9610	9610	1
626	20231124	101600	15489790	9630	9630	9630	9630	0
627	20231124	101500	15489790	9630	9630	9630	9630	0
628	20231124	101400	15489790	9630	9630	9630	9630	0
629	20231124	101300	15489790	9630	9630	9630	9630	0
630	20231124	101200	15489790	9630	9630	9630	9630	0
631	20231124	101100	15489790	9630	9630	9630	9630	0
632	20231124	101000	15489790	9630	9630	9630	9630	0
633	20231124	100900	15489790	9630	9630	9630	9630	11
634	20231124	100800	15383860	9630	9630	9630	9630	0
635	20231124	100700	15383860	9630	9630	9630	9630	0
636	20231124	100600	15383860	9630	9630	9630	9630	0
637	20231124	100500	15383860	9630	9630	9630	9630	5
638	20231124	100400	15335710	9630	9630	9630	9630	0
639	20231124	100300	15335710	9630	9630	9630	9630	0
640	20231124	100200	15335710	9630	9630	9630	9630	0
641	20231124	100100	15335710	9630	9630	9630	9630	0
642	20231124	100000	15335710	9630	9630	9630	9630	5
643	20231124	095900	15287560	9600	9600	9600	9600	0
644	20231124	095800	15287560	9600	9600	9600	9600	559
645	20231124	095700	9921160	9600	9600	9600	9600	0
646	20231124	095600	9921160	9600	9610	9610	9600	500
647	20231124	095500	5121040	9630	9630	9630	9630	0
648	20231124	095400	5121040	9630	9630	9630	9630	0
649	20231124	095300	5121040	9630	9630	9630	9630	18
650	20231124	095200	4947700	9630	9630	9630	9630	1
651	20231124	095100	4938070	9610	9610	9610	9610	0
652	20231124	095000	4938070	9610	9610	9610	9610	0
653	20231124	094900	4938070	9610	9610	9620	9610	8
654	20231124	094800	4861170	9610	9620	9620	9610	32
655	20231124	094700	4553600	9610	9610	9610	9610	0
656	20231124	094600	4553600	9610	9610	9610	9610	0
657	20231124	094500	4553600	9610	9610	9610	9610	0
658	20231124	094400	4553600	9610	9610	9610	9610	0
659	20231124	094300	4553600	9610	9610	9610	9610	0
660	20231124	094200	4553600	9610	9610	9610	9610	0
661	20231124	094100	4553600	9610	9620	9620	9610	5
662	20231124	094000	4505520	9630	9630	9630	9630	0
663	20231124	093900	4505520	9630	9630	9630	9630	1
664	20231124	093800	4495890	9630	9630	9630	9630	0
665	20231124	093700	4495890	9630	9630	9630	9630	0
666	20231124	093600	4495890	9630	9630	9630	9630	0
667	20231124	093500	4495890	9630	9630	9630	9630	1
668	20231124	093400	4486260	9630	9630	9630	9630	4
669	20231124	093300	4447740	9630	9630	9630	9630	11
670	20231124	093200	4341810	9630	9630	9630	9630	2
671	20231124	093100	4322550	9630	9630	9630	9630	6
672	20231124	093000	4264770	9630	9630	9630	9630	2
673	20231124	092900	4245510	9630	9630	9630	9630	1
674	20231124	092800	4235880	9630	9630	9630	9630	1
675	20231124	092700	4226250	9630	9620	9630	9620	19
676	20231124	092600	4043380	9600	9600	9600	9600	0
677	20231124	092500	4043380	9600	9600	9600	9600	0
678	20231124	092400	4043380	9600	9600	9600	9600	0
679	20231124	092300	4043380	9600	9600	9600	9600	0
680	20231124	092200	4043380	9600	9600	9600	9600	0
681	20231124	092100	4043380	9600	9600	9600	9600	0
682	20231124	092000	4043380	9600	9600	9600	9600	0
683	20231124	091900	4043380	9600	9600	9600	9600	86
684	20231124	091800	3217780	9600	9600	9600	9600	1
685	20231124	091700	3208180	9600	9600	9600	9600	18
686	20231124	091600	3035380	9600	9600	9600	9600	0
687	20231124	091500	3035380	9600	9600	9600	9600	3
688	20231124	091400	3006580	9600	9600	9600	9590	64
689	20231124	091300	2392680	9600	9600	9600	9600	1
690	20231124	091200	2383080	9600	9600	9600	9600	0
691	20231124	091100	2383080	9600	9600	9600	9600	168
692	20231124	091000	770280	9610	9630	9630	9610	49
693	20231124	090900	298940	9640	9640	9640	9640	0
694	20231124	090800	298940	9640	9640	9640	9640	10
695	20231124	090700	202540	9640	9640	9640	9640	0
696	20231124	090600	202540	9640	9640	9640	9640	1
697	20231124	090500	192900	9640	9640	9640	9640	0
698	20231124	090400	192900	9640	9650	9650	9640	15
699	20231124	090300	48160	9640	9640	9640	9640	1
700	20231124	090200	38520	9630	9630	9630	9630	0
701	20231124	090100	38520	9630	9630	9630	9630	0
702	20231124	090000	38520	9630	9630	9630	9630	4