KissMeData/096870/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	200300	81186605	2930	2930	2930	2930	1256
3	20231124	200200	81186605	2930	2930	2930	2930	0
4	20231124	200100	81186605	2930	2930	2930	2930	0
5	20231124	200000	81186605	2930	2930	2930	2930	0
6	20231124	195900	81186605	2930	2930	2930	2930	0
7	20231124	195800	81186605	2930	2930	2930	2930	0
8	20231124	195700	81186605	2930	2930	2930	2930	0
9	20231124	195600	81186605	2930	2930	2930	2930	0
10	20231124	195500	81186605	2930	2930	2930	2930	0
11	20231124	195400	81186605	2930	2930	2930	2930	0
12	20231124	195300	81186605	2930	2930	2930	2930	0
13	20231124	195200	81186605	2930	2930	2930	2930	0
14	20231124	195100	81186605	2930	2930	2930	2930	0
15	20231124	195000	81186605	2930	2930	2930	2930	0
16	20231124	194900	81186605	2930	2930	2930	2930	0
17	20231124	194800	81186605	2930	2930	2930	2930	0
18	20231124	194700	81186605	2930	2930	2930	2930	0
19	20231124	194600	81186605	2930	2930	2930	2930	0
20	20231124	194500	81186605	2930	2930	2930	2930	0
21	20231124	194400	81186605	2930	2930	2930	2930	0
22	20231124	194300	81186605	2930	2930	2930	2930	0
23	20231124	194200	81186605	2930	2930	2930	2930	0
24	20231124	194100	81186605	2930	2930	2930	2930	0
25	20231124	194000	81186605	2930	2930	2930	2930	0
26	20231124	193900	81186605	2930	2930	2930	2930	0
27	20231124	193800	81186605	2930	2930	2930	2930	0
28	20231124	193700	81186605	2930	2930	2930	2930	0
29	20231124	193600	81186605	2930	2930	2930	2930	0
30	20231124	193500	81186605	2930	2930	2930	2930	0
31	20231124	193400	81186605	2930	2930	2930	2930	0
32	20231124	193300	81186605	2930	2930	2930	2930	1256
33	20231124	193200	81186605	2930	2930	2930	2930	0
34	20231124	193100	81186605	2930	2930	2930	2930	0
35	20231124	193000	81186605	2930	2930	2930	2930	0
36	20231124	192900	81186605	2930	2930	2930	2930	0
37	20231124	192800	81186605	2930	2930	2930	2930	0
38	20231124	192700	81186605	2930	2930	2930	2930	0
39	20231124	192600	81186605	2930	2930	2930	2930	0
40	20231124	192500	81186605	2930	2930	2930	2930	0
41	20231124	192400	81186605	2930	2930	2930	2930	0
42	20231124	192300	81186605	2930	2930	2930	2930	0
43	20231124	192200	81186605	2930	2930	2930	2930	0
44	20231124	192100	81186605	2930	2930	2930	2930	0
45	20231124	192000	81186605	2930	2930	2930	2930	0
46	20231124	191900	81186605	2930	2930	2930	2930	0
47	20231124	191800	81186605	2930	2930	2930	2930	0
48	20231124	191700	81186605	2930	2930	2930	2930	0
49	20231124	191600	81186605	2930	2930	2930	2930	0
50	20231124	191500	81186605	2930	2930	2930	2930	0
51	20231124	191400	81186605	2930	2930	2930	2930	0
52	20231124	191300	81186605	2930	2930	2930	2930	0
53	20231124	191200	81186605	2930	2930	2930	2930	0
54	20231124	191100	81186605	2930	2930	2930	2930	0
55	20231124	191000	81186605	2930	2930	2930	2930	0
56	20231124	190900	81186605	2930	2930	2930	2930	0
57	20231124	190800	81186605	2930	2930	2930	2930	0
58	20231124	190700	81186605	2930	2930	2930	2930	0
59	20231124	190600	81186605	2930	2930	2930	2930	0
60	20231124	190500	81186605	2930	2930	2930	2930	0
61	20231124	190400	81186605	2930	2930	2930	2930	0
62	20231124	190300	81186605	2930	2930	2930	2930	1256
63	20231124	190200	81186605	2930	2930	2930	2930	0
64	20231124	190100	81186605	2930	2930	2930	2930	0
65	20231124	190000	81186605	2930	2930	2930	2930	0
66	20231124	185900	81186605	2930	2930	2930	2930	0
67	20231124	185800	81186605	2930	2930	2930	2930	0
68	20231124	185700	81186605	2930	2930	2930	2930	0
69	20231124	185600	81186605	2930	2930	2930	2930	0
70	20231124	185500	81186605	2930	2930	2930	2930	0
71	20231124	185400	81186605	2930	2930	2930	2930	0
72	20231124	185300	81186605	2930	2930	2930	2930	0
73	20231124	185200	81186605	2930	2930	2930	2930	0
74	20231124	185100	81186605	2930	2930	2930	2930	0
75	20231124	185000	81186605	2930	2930	2930	2930	0
76	20231124	184900	81186605	2930	2930	2930	2930	0
77	20231124	184800	81186605	2930	2930	2930	2930	0
78	20231124	184700	81186605	2930	2930	2930	2930	0
79	20231124	184600	81186605	2930	2930	2930	2930	0
80	20231124	184500	81186605	2930	2930	2930	2930	0
81	20231124	184400	81186605	2930	2930	2930	2930	0
82	20231124	184300	81186605	2930	2930	2930	2930	0
83	20231124	184200	81186605	2930	2930	2930	2930	0
84	20231124	184100	81186605	2930	2930	2930	2930	0
85	20231124	184000	81186605	2930	2930	2930	2930	0
86	20231124	183900	81186605	2930	2930	2930	2930	0
87	20231124	183800	81186605	2930	2930	2930	2930	0
88	20231124	183700	81186605	2930	2930	2930	2930	0
89	20231124	183600	81186605	2930	2930	2930	2930	0
90	20231124	183500	81186605	2930	2930	2930	2930	0
91	20231124	183400	81186605	2930	2930	2930	2930	0
92	20231124	183300	81186605	2930	2930	2930	2930	1256
93	20231124	183200	81186605	2930	2930	2930	2930	0
94	20231124	183100	81186605	2930	2930	2930	2930	0
95	20231124	183000	81186605	2930	2930	2930	2930	0
96	20231124	182900	81186605	2930	2930	2930	2930	0
97	20231124	182800	81186605	2930	2930	2930	2930	0
98	20231124	182700	81186605	2930	2930	2930	2930	0
99	20231124	182600	81186605	2930	2930	2930	2930	0
100	20231124	182500	81186605	2930	2930	2930	2930	0
101	20231124	182400	81186605	2930	2930	2930	2930	0
102	20231124	182300	81186605	2930	2930	2930	2930	0
103	20231124	182200	81186605	2930	2930	2930	2930	0
104	20231124	182100	81186605	2930	2930	2930	2930	0
105	20231124	182000	81186605	2930	2930	2930	2930	0
106	20231124	181900	81186605	2930	2930	2930	2930	0
107	20231124	181800	81186605	2930	2930	2930	2930	0
108	20231124	181700	81186605	2930	2930	2930	2930	0
109	20231124	181600	81186605	2930	2930	2930	2930	0
110	20231124	181500	81186605	2930	2930	2930	2930	0
111	20231124	181400	81186605	2930	2930	2930	2930	0
112	20231124	181300	81186605	2930	2930	2930	2930	0
113	20231124	181200	81186605	2930	2930	2930	2930	0
114	20231124	181100	81186605	2930	2930	2930	2930	0
115	20231124	181000	81186605	2930	2930	2930	2930	0
116	20231124	180900	81186605	2930	2930	2930	2930	0
117	20231124	180800	81186605	2930	2930	2930	2930	0
118	20231124	180700	81186605	2930	2930	2930	2930	0
119	20231124	180600	81186605	2930	2930	2930	2930	0
120	20231124	180500	81186605	2930	2930	2930	2930	0
121	20231124	180400	81186605	2930	2930	2930	2930	0
122	20231124	180300	81186605	2930	2930	2930	2930	1256
123	20231124	180200	81186605	2930	2930	2930	2930	0
124	20231124	180100	81186605	2930	2930	2930	2930	0
125	20231124	180000	81186605	2930	2930	2930	2930	0
126	20231124	175900	81186605	2930	2930	2930	2930	0
127	20231124	175800	81186605	2930	2930	2930	2930	0
128	20231124	175700	81186605	2930	2930	2930	2930	0
129	20231124	175600	81186605	2930	2930	2930	2930	0
130	20231124	175500	81186605	2930	2930	2930	2930	0
131	20231124	175400	81186605	2930	2930	2930	2930	0
132	20231124	175300	81186605	2930	2930	2930	2930	0
133	20231124	175200	81186605	2930	2930	2930	2930	0
134	20231124	175100	81186605	2930	2930	2930	2930	0
135	20231124	175000	81186605	2930	2930	2930	2930	0
136	20231124	174900	81186605	2930	2930	2930	2930	0
137	20231124	174800	81186605	2930	2930	2930	2930	0
138	20231124	174700	81186605	2930	2930	2930	2930	0
139	20231124	174600	81186605	2930	2930	2930	2930	0
140	20231124	174500	81186605	2930	2930	2930	2930	0
141	20231124	174400	81186605	2930	2930	2930	2930	0
142	20231124	174300	81186605	2930	2930	2930	2930	0
143	20231124	174200	81186605	2930	2930	2930	2930	0
144	20231124	174100	81186605	2930	2930	2930	2930	0
145	20231124	174000	81186605	2930	2930	2930	2930	0
146	20231124	173900	81186605	2930	2930	2930	2930	0
147	20231124	173800	81186605	2930	2930	2930	2930	0
148	20231124	173700	81186605	2930	2930	2930	2930	0
149	20231124	173600	81186605	2930	2930	2930	2930	0
150	20231124	173500	81186605	2930	2930	2930	2930	0
151	20231124	173400	81186605	2930	2930	2930	2930	0
152	20231124	173300	81186605	2930	2930	2930	2930	1256
153	20231124	173200	81186605	2930	2930	2930	2930	0
154	20231124	173100	81186605	2930	2930	2930	2930	0
155	20231124	173000	81186605	2930	2930	2930	2930	0
156	20231124	172900	81186605	2930	2930	2930	2930	0
157	20231124	172800	81186605	2930	2930	2930	2930	0
158	20231124	172700	81186605	2930	2930	2930	2930	0
159	20231124	172600	81186605	2930	2930	2930	2930	0
160	20231124	172500	81186605	2930	2930	2930	2930	0
161	20231124	172400	81186605	2930	2930	2930	2930	0
162	20231124	172300	81186605	2930	2930	2930	2930	0
163	20231124	172200	81186605	2930	2930	2930	2930	0
164	20231124	172100	81186605	2930	2930	2930	2930	0
165	20231124	172000	81186605	2930	2930	2930	2930	0
166	20231124	171900	81186605	2930	2930	2930	2930	0
167	20231124	171800	81186605	2930	2930	2930	2930	0
168	20231124	171700	81186605	2930	2930	2930	2930	0
169	20231124	171600	81186605	2930	2930	2930	2930	0
170	20231124	171500	81186605	2930	2930	2930	2930	0
171	20231124	171400	81186605	2930	2930	2930	2930	0
172	20231124	171300	81186605	2930	2930	2930	2930	0
173	20231124	171200	81186605	2930	2930	2930	2930	0
174	20231124	171100	81186605	2930	2930	2930	2930	0
175	20231124	171000	81186605	2930	2930	2930	2930	0
176	20231124	170900	81186605	2930	2930	2930	2930	0
177	20231124	170800	81186605	2930	2930	2930	2930	0
178	20231124	170700	81186605	2930	2930	2930	2930	0
179	20231124	170600	81186605	2930	2930	2930	2930	0
180	20231124	170500	81186605	2930	2930	2930	2930	0
181	20231124	170400	81186605	2930	2930	2930	2930	0
182	20231124	170300	81186605	2930	2930	2930	2930	1256
183	20231124	170200	81186605	2930	2930	2930	2930	0
184	20231124	170100	81186605	2930	2930	2930	2930	0
185	20231124	170000	81186605	2930	2930	2930	2930	0
186	20231124	165900	81186605	2930	2930	2930	2930	0
187	20231124	165800	81186605	2930	2930	2930	2930	0
188	20231124	165700	81186605	2930	2930	2930	2930	0
189	20231124	165600	81186605	2930	2930	2930	2930	0
190	20231124	165500	81186605	2930	2930	2930	2930	0
191	20231124	165400	81186605	2930	2930	2930	2930	0
192	20231124	165300	81186605	2930	2930	2930	2930	0
193	20231124	165200	81186605	2930	2930	2930	2930	0
194	20231124	165100	81186605	2930	2930	2930	2930	0
195	20231124	165000	81186605	2930	2930	2930	2930	0
196	20231124	164900	81186605	2930	2930	2930	2930	0
197	20231124	164800	81186605	2930	2930	2930	2930	0
198	20231124	164700	81186605	2930	2930	2930	2930	0
199	20231124	164600	81186605	2930	2930	2930	2930	0
200	20231124	164500	81186605	2930	2930	2930	2930	0
201	20231124	164400	81186605	2930	2930	2930	2930	0
202	20231124	164300	81186605	2930	2930	2930	2930	0
203	20231124	164200	81186605	2930	2930	2930	2930	0
204	20231124	164100	81186605	2930	2930	2930	2930	0
205	20231124	164000	81186605	2930	2930	2930	2930	0
206	20231124	163900	81186605	2930	2930	2930	2930	0
207	20231124	163800	81186605	2930	2930	2930	2930	0
208	20231124	163700	81186605	2930	2930	2930	2930	0
209	20231124	163600	81186605	2930	2930	2930	2930	0
210	20231124	163500	81186605	2930	2930	2930	2930	0
211	20231124	163400	81186605	2930	2930	2930	2930	0
212	20231124	163300	81186605	2930	2930	2930	2930	1256
213	20231124	163200	81186605	2930	2930	2930	2930	0
214	20231124	163100	81186605	2930	2930	2930	2930	0
215	20231124	163000	81186605	2930	2930	2930	2930	0
216	20231124	162900	81186605	2930	2930	2930	2930	0
217	20231124	162800	81186605	2930	2930	2930	2930	0
218	20231124	162700	81186605	2930	2930	2930	2930	0
219	20231124	162600	81186605	2930	2930	2930	2930	0
220	20231124	162500	81186605	2930	2930	2930	2930	0
221	20231124	162400	81186605	2930	2930	2930	2930	0
222	20231124	162300	81186605	2930	2930	2930	2930	0
223	20231124	162200	81186605	2930	2930	2930	2930	0
224	20231124	162100	81186605	2930	2930	2930	2930	0
225	20231124	162000	81186605	2930	2930	2930	2930	0
226	20231124	161900	81186605	2930	2930	2930	2930	0
227	20231124	161800	81186605	2930	2930	2930	2930	0
228	20231124	161700	81186605	2930	2930	2930	2930	0
229	20231124	161600	81186605	2930	2930	2930	2930	0
230	20231124	161500	81186605	2930	2930	2930	2930	0
231	20231124	161400	81186605	2930	2930	2930	2930	0
232	20231124	161300	81186605	2930	2930	2930	2930	0
233	20231124	161200	81186605	2930	2930	2930	2930	0
234	20231124	161100	81186605	2930	2930	2930	2930	0
235	20231124	161000	81186605	2930	2930	2930	2930	0
236	20231124	160900	81186605	2930	2930	2930	2930	0
237	20231124	160800	81186605	2930	2930	2930	2930	0
238	20231124	160700	81186605	2930	2930	2930	2930	0
239	20231124	160600	81186605	2930	2930	2930	2930	0
240	20231124	160500	81186605	2930	2930	2930	2930	0
241	20231124	160400	81186605	2930	2930	2930	2930	0
242	20231124	160300	81186605	2930	2930	2930	2930	1256
243	20231124	160200	81186605	2930	2930	2930	2930	0
244	20231124	160100	81186605	2930	2930	2930	2930	0
245	20231124	160000	81186605	2930	2930	2930	2930	0
246	20231124	155900	81186605	2930	2930	2930	2930	0
247	20231124	155800	81186605	2930	2930	2930	2930	0
248	20231124	155700	81186605	2930	2930	2930	2930	0
249	20231124	155600	81186605	2930	2930	2930	2930	0
250	20231124	155500	81186605	2930	2930	2930	2930	0
251	20231124	155400	81186605	2930	2930	2930	2930	0
252	20231124	155300	81186605	2930	2930	2930	2930	0
253	20231124	155200	81186605	2930	2930	2930	2930	0
254	20231124	155100	81186605	2930	2930	2930	2930	0
255	20231124	155000	81186605	2930	2930	2930	2930	0
256	20231124	154900	81186605	2930	2930	2930	2930	0
257	20231124	154800	81186605	2930	2930	2930	2930	0
258	20231124	154700	81186605	2930	2930	2930	2930	0
259	20231124	154600	81186605	2930	2930	2930	2930	0
260	20231124	154500	81186605	2930	2930	2930	2930	0
261	20231124	154400	81186605	2930	2930	2930	2930	0
262	20231124	154300	81186605	2930	2930	2930	2930	0
263	20231124	154200	81186605	2930	2930	2930	2930	0
264	20231124	154100	81186605	2930	2930	2930	2930	0
265	20231124	154000	81186605	2930	2930	2930	2930	0
266	20231124	153900	81186605	2930	2930	2930	2930	0
267	20231124	153800	81186605	2930	2930	2930	2930	0
268	20231124	153700	81186605	2930	2930	2930	2930	0
269	20231124	153600	81186605	2930	2930	2930	2930	0
270	20231124	153500	81186605	2930	2930	2930	2930	0
271	20231124	153400	81186605	2930	2930	2930	2930	0
272	20231124	153300	81186605	2930	2930	2930	2930	1256
273	20231124	153200	81186605	2930	2930	2930	2930	0
274	20231124	153100	81186605	2930	2930	2930	2930	0
275	20231124	153000	81186605	2930	2930	2930	2930	1256
276	20231124	152900	77506525	2910	2910	2910	2910	0
277	20231124	152800	77506525	2910	2910	2910	2910	0
278	20231124	152700	77506525	2910	2910	2910	2910	0
279	20231124	152600	77506525	2910	2910	2910	2910	0
280	20231124	152500	77506525	2910	2910	2910	2910	0
281	20231124	152400	77506525	2910	2910	2910	2910	0
282	20231124	152300	77506525	2910	2910	2910	2910	0
283	20231124	152200	77506525	2910	2910	2910	2910	0
284	20231124	152100	77506525	2910	2910	2910	2910	0
285	20231124	152000	77506525	2910	2910	2910	2910	0
286	20231124	151900	77506525	2910	2905	2910	2905	56
287	20231124	151800	77343835	2905	2900	2905	2900	44
288	20231124	151700	77216205	2900	2900	2900	2900	43
289	20231124	151600	77091505	2900	2900	2900	2900	45
290	20231124	151500	76961005	2900	2895	2900	2895	170
291	20231124	151400	76468060	2895	2895	2895	2895	37
292	20231124	151300	76360945	2895	2895	2895	2895	0
293	20231124	151200	76360945	2895	2895	2895	2895	19
294	20231124	151100	76305940	2895	2895	2895	2895	0
295	20231124	151000	76305940	2895	2895	2895	2895	10
296	20231124	150900	76276990	2895	2895	2895	2895	0
297	20231124	150800	76276990	2895	2895	2895	2895	0
298	20231124	150700	76276990	2895	2895	2895	2895	29
299	20231124	150600	76193035	2895	2895	2895	2895	13
300	20231124	150500	76155400	2900	2900	2900	2900	0
301	20231124	150400	76155400	2900	2900	2900	2900	0
302	20231124	150300	76155400	2900	2900	2900	2900	0
303	20231124	150200	76155400	2900	2900	2900	2900	0
304	20231124	150100	76155400	2900	2900	2900	2900	0
305	20231124	150000	76155400	2900	2900	2900	2900	0
306	20231124	145900	76155400	2900	2900	2900	2900	31
307	20231124	145800	76065500	2905	2875	2905	2875	869
308	20231124	145700	73565555	2875	2875	2875	2875	0
309	20231124	145600	73565555	2875	2875	2875	2875	0
310	20231124	145500	73565555	2875	2875	2875	2875	0
311	20231124	145400	73565555	2875	2875	2875	2875	0
312	20231124	145300	73565555	2875	2875	2875	2875	0
313	20231124	145200	73565555	2875	2875	2875	2875	4
314	20231124	145100	73554055	2875	2875	2875	2875	0
315	20231124	145000	73554055	2875	2875	2875	2875	0
316	20231124	144900	73554055	2875	2875	2875	2875	0
317	20231124	144800	73554055	2875	2875	2875	2875	0
318	20231124	144700	73554055	2875	2875	2875	2875	0
319	20231124	144600	73554055	2875	2875	2875	2875	0
320	20231124	144500	73554055	2875	2875	2875	2875	0
321	20231124	144400	73554055	2875	2875	2875	2875	0
322	20231124	144300	73554055	2875	2875	2875	2875	0
323	20231124	144200	73554055	2875	2875	2875	2875	436
324	20231124	144100	72300555	2875	2875	2875	2875	0
325	20231124	144000	72300555	2875	2875	2875	2875	168
326	20231124	143900	71817555	2880	2880	2880	2880	0
327	20231124	143800	71817555	2880	2880	2880	2880	0
328	20231124	143700	71817555	2880	2880	2880	2880	0
329	20231124	143600	71817555	2880	2880	2880	2880	17
330	20231124	143500	71768595	2875	2875	2875	2875	0
331	20231124	143400	71768595	2875	2875	2875	2875	0
332	20231124	143300	71768595	2875	2875	2875	2875	0
333	20231124	143200	71768595	2875	2875	2875	2875	0
334	20231124	143100	71768595	2875	2875	2875	2875	0
335	20231124	143000	71768595	2875	2875	2875	2875	0
336	20231124	142900	71768595	2875	2875	2875	2875	0
337	20231124	142800	71768595	2875	2875	2875	2875	0
338	20231124	142700	71768595	2875	2875	2875	2875	0
339	20231124	142600	71768595	2875	2875	2875	2875	0
340	20231124	142500	71768595	2875	2875	2875	2875	0
341	20231124	142400	71768595	2875	2875	2875	2875	0
342	20231124	142300	71768595	2875	2875	2875	2875	1
343	20231124	142200	71765720	2880	2880	2880	2880	0
344	20231124	142100	71765720	2880	2880	2880	2880	13
345	20231124	142000	71728280	2880	2880	2880	2880	0
346	20231124	141900	71728280	2880	2880	2880	2880	0
347	20231124	141800	71728280	2880	2880	2880	2880	0
348	20231124	141700	71728280	2880	2880	2880	2880	0
349	20231124	141600	71728280	2880	2880	2880	2880	0
350	20231124	141500	71728280	2880	2880	2880	2880	0
351	20231124	141400	71728280	2880	2880	2880	2880	0
352	20231124	141300	71728280	2880	2880	2880	2880	3
353	20231124	141200	71719640	2880	2880	2880	2880	194
354	20231124	141100	71160920	2880	2880	2880	2880	149
355	20231124	141000	70731800	2880	2880	2880	2880	0
356	20231124	140900	70731800	2880	2880	2880	2880	0
357	20231124	140800	70731800	2880	2880	2880	2880	0
358	20231124	140700	70731800	2880	2890	2890	2880	16
359	20231124	140600	70685570	2875	2875	2875	2875	0
360	20231124	140500	70685570	2875	2875	2875	2875	0
361	20231124	140400	70685570	2875	2875	2875	2875	0
362	20231124	140300	70685570	2875	2875	2875	2875	0
363	20231124	140200	70685570	2875	2875	2875	2875	0
364	20231124	140100	70685570	2875	2875	2875	2875	0
365	20231124	140000	70685570	2875	2875	2875	2875	0
366	20231124	135900	70685570	2875	2875	2875	2875	0
367	20231124	135800	70685570	2875	2875	2875	2875	0
368	20231124	135700	70685570	2875	2875	2875	2875	0
369	20231124	135600	70685570	2875	2875	2875	2875	0
370	20231124	135500	70685570	2875	2875	2875	2875	0
371	20231124	135400	70685570	2875	2875	2875	2875	0
372	20231124	135300	70685570	2875	2875	2875	2875	0
373	20231124	135200	70685570	2875	2875	2875	2875	0
374	20231124	135100	70685570	2875	2875	2875	2875	0
375	20231124	135000	70685570	2875	2875	2875	2875	0
376	20231124	134900	70685570	2875	2875	2875	2875	0
377	20231124	134800	70685570	2875	2875	2875	2875	0
378	20231124	134700	70685570	2875	2875	2875	2875	0
379	20231124	134600	70685570	2875	2875	2875	2875	0
380	20231124	134500	70685570	2875	2875	2875	2875	0
381	20231124	134400	70685570	2875	2875	2875	2875	0
382	20231124	134300	70685570	2875	2875	2875	2875	0
383	20231124	134200	70685570	2875	2875	2875	2875	0
384	20231124	134100	70685570	2875	2875	2875	2875	0
385	20231124	134000	70685570	2875	2875	2875	2875	0
386	20231124	133900	70685570	2875	2910	2910	2875	1503
387	20231124	133800	66356385	2910	2910	2910	2910	0
388	20231124	133700	66356385	2910	2910	2910	2910	0
389	20231124	133600	66356385	2910	2910	2910	2910	0
390	20231124	133500	66356385	2910	2910	2910	2910	0
391	20231124	133400	66356385	2910	2910	2910	2910	0
392	20231124	133300	66356385	2910	2910	2910	2910	0
393	20231124	133200	66356385	2910	2910	2910	2910	0
394	20231124	133100	66356385	2910	2910	2910	2910	0
395	20231124	133000	66356385	2910	2910	2910	2910	0
396	20231124	132900	66356385	2910	2910	2910	2910	0
397	20231124	132800	66356385	2910	2910	2910	2910	0
398	20231124	132700	66356385	2910	2910	2910	2910	0
399	20231124	132600	66356385	2910	2910	2910	2910	0
400	20231124	132500	66356385	2910	2920	2920	2910	14
401	20231124	132400	66315515	2890	2890	2890	2890	0
402	20231124	132300	66315515	2890	2890	2890	2890	0
403	20231124	132200	66315515	2890	2890	2890	2890	0
404	20231124	132100	66315515	2890	2890	2890	2890	0
405	20231124	132000	66315515	2890	2890	2890	2890	0
406	20231124	131900	66315515	2890	2890	2890	2890	0
407	20231124	131800	66315515	2890	2890	2890	2890	0
408	20231124	131700	66315515	2890	2890	2890	2890	0
409	20231124	131600	66315515	2890	2890	2890	2890	0
410	20231124	131500	66315515	2890	2890	2890	2890	0
411	20231124	131400	66315515	2890	2890	2890	2890	0
412	20231124	131300	66315515	2890	2890	2890	2890	0
413	20231124	131200	66315515	2890	2890	2890	2890	0
414	20231124	131100	66315515	2890	2905	2905	2890	130
415	20231124	131000	65939600	2890	2900	2900	2890	317
416	20231124	130900	65022490	2920	2910	2920	2895	40
417	20231124	130800	64906095	2910	2920	2925	2910	19
418	20231124	130700	64850560	2910	2910	2910	2890	48
419	20231124	130600	64710925	2910	2910	2910	2910	350
420	20231124	130500	63692425	2910	2925	2925	2910	17
421	20231124	130400	63642715	2910	2910	2910	2910	1
422	20231124	130300	63639805	2920	2920	2920	2920	0
423	20231124	130200	63639805	2920	2920	2920	2920	1
424	20231124	130100	63636885	2910	2910	2910	2910	0
425	20231124	130000	63636885	2910	2910	2910	2910	0
426	20231124	125900	63636885	2910	2910	2910	2910	0
427	20231124	125800	63636885	2910	2910	2910	2910	15
428	20231124	125700	63593235	2910	2910	2910	2910	1
429	20231124	125600	63590325	2925	2920	2925	2920	15
430	20231124	125500	63546455	2910	2910	2910	2910	0
431	20231124	125400	63546455	2910	2910	2910	2910	15
432	20231124	125300	63502805	2910	2910	2910	2910	0
433	20231124	125200	63502805	2910	2925	2925	2910	16
434	20231124	125100	63456020	2910	2910	2910	2910	0
435	20231124	125000	63456020	2910	2910	2910	2910	0
436	20231124	124900	63456020	2910	2910	2910	2910	0
437	20231124	124800	63456020	2910	2910	2910	2910	0
438	20231124	124700	63456020	2910	2910	2910	2910	0
439	20231124	124600	63456020	2910	2910	2910	2910	0
440	20231124	124500	63456020	2910	2910	2910	2910	0
441	20231124	124400	63456020	2910	2910	2910	2910	0
442	20231124	124300	63456020	2910	2910	2910	2910	0
443	20231124	124200	63456020	2910	2910	2910	2910	0
444	20231124	124100	63456020	2910	2910	2910	2910	0
445	20231124	124000	63456020	2910	2910	2910	2910	0
446	20231124	123900	63456020	2910	2910	2910	2910	0
447	20231124	123800	63456020	2910	2910	2910	2910	0
448	20231124	123700	63456020	2910	2910	2910	2910	0
449	20231124	123600	63456020	2910	2910	2910	2910	0
450	20231124	123500	63456020	2910	2910	2910	2910	0
451	20231124	123400	63456020	2910	2910	2910	2910	0
452	20231124	123300	63456020	2910	2910	2910	2910	0
453	20231124	123200	63456020	2910	2910	2910	2910	0
454	20231124	123100	63456020	2910	2910	2910	2910	1
455	20231124	123000	63453110	2935	2935	2935	2935	0
456	20231124	122900	63453110	2935	2935	2935	2935	0
457	20231124	122800	63453110	2935	2935	2935	2935	0
458	20231124	122700	63453110	2935	2935	2935	2935	0
459	20231124	122600	63453110	2935	2935	2935	2935	1
460	20231124	122500	63450175	2910	2910	2910	2910	0
461	20231124	122400	63450175	2910	2910	2910	2910	0
462	20231124	122300	63450175	2910	2910	2910	2910	0
463	20231124	122200	63450175	2910	2910	2910	2910	0
464	20231124	122100	63450175	2910	2910	2910	2910	0
465	20231124	122000	63450175	2910	2910	2910	2910	0
466	20231124	121900	63450175	2910	2910	2910	2910	0
467	20231124	121800	63450175	2910	2910	2910	2910	0
468	20231124	121700	63450175	2910	2910	2910	2910	0
469	20231124	121600	63450175	2910	2910	2910	2910	0
470	20231124	121500	63450175	2910	2910	2910	2910	0
471	20231124	121400	63450175	2910	2910	2910	2910	0
472	20231124	121300	63450175	2910	2910	2910	2910	0
473	20231124	121200	63450175	2910	2910	2910	2910	0
474	20231124	121100	63450175	2910	2910	2910	2910	0
475	20231124	121000	63450175	2910	2910	2910	2910	0
476	20231124	120900	63450175	2910	2910	2910	2910	0
477	20231124	120800	63450175	2910	2910	2910	2910	0
478	20231124	120700	63450175	2910	2910	2910	2910	0
479	20231124	120600	63450175	2910	2910	2910	2910	0
480	20231124	120500	63450175	2910	2910	2910	2910	0
481	20231124	120400	63450175	2910	2910	2910	2910	0
482	20231124	120300	63450175	2910	2910	2910	2910	1
483	20231124	120200	63447265	2910	2910	2910	2910	0
484	20231124	120100	63447265	2910	2910	2910	2910	0
485	20231124	120000	63447265	2910	2910	2910	2910	0
486	20231124	115900	63447265	2910	2910	2910	2910	0
487	20231124	115800	63447265	2910	2910	2910	2910	0
488	20231124	115700	63447265	2910	2910	2910	2910	0
489	20231124	115600	63447265	2910	2910	2910	2910	0
490	20231124	115500	63447265	2910	2910	2910	2910	0
491	20231124	115400	63447265	2910	2910	2910	2910	0
492	20231124	115300	63447265	2910	2910	2910	2910	0
493	20231124	115200	63447265	2910	2910	2910	2910	0
494	20231124	115100	63447265	2910	2910	2910	2910	0
495	20231124	115000	63447265	2910	2910	2910	2910	0
496	20231124	114900	63447265	2910	2910	2910	2910	0
497	20231124	114800	63447265	2910	2910	2910	2910	0
498	20231124	114700	63447265	2910	2910	2910	2910	0
499	20231124	114600	63447265	2910	2910	2910	2910	0
500	20231124	114500	63447265	2910	2910	2910	2910	0
501	20231124	114400	63447265	2910	2920	2920	2910	26
502	20231124	114300	63371355	2920	2920	2920	2920	0
503	20231124	114200	63371355	2920	2920	2920	2920	0
504	20231124	114100	63371355	2920	2920	2920	2920	0
505	20231124	114000	63371355	2920	2920	2920	2920	0
506	20231124	113900	63371355	2920	2920	2920	2920	0
507	20231124	113800	63371355	2920	2920	2920	2920	0
508	20231124	113700	63371355	2920	2920	2920	2920	0
509	20231124	113600	63371355	2920	2920	2920	2920	0
510	20231124	113500	63371355	2920	2920	2920	2920	0
511	20231124	113400	63371355	2920	2920	2920	2920	1
512	20231124	113300	63368435	2935	2935	2935	2910	340
513	20231124	113200	62370560	2910	2910	2910	2910	0
514	20231124	113100	62370560	2910	2880	2935	2880	1484
515	20231124	113000	58062430	2900	2885	2900	2880	4736
516	20231124	112900	44395985	2880	2880	2880	2880	0
517	20231124	112800	44395985	2880	2880	2880	2880	0
518	20231124	112700	44395985	2880	2880	2880	2880	0
519	20231124	112600	44395985	2880	2880	2880	2880	0
520	20231124	112500	44395985	2880	2880	2880	2880	0
521	20231124	112400	44395985	2880	2880	2880	2880	0
522	20231124	112300	44395985	2880	2880	2880	2880	0
523	20231124	112200	44395985	2880	2880	2880	2880	0
524	20231124	112100	44395985	2880	2880	2880	2880	0
525	20231124	112000	44395985	2880	2880	2880	2880	0
526	20231124	111900	44395985	2880	2880	2880	2880	0
527	20231124	111800	44395985	2880	2880	2880	2880	0
528	20231124	111700	44395985	2880	2880	2880	2880	0
529	20231124	111600	44395985	2880	2880	2880	2880	0
530	20231124	111500	44395985	2880	2880	2880	2880	0
531	20231124	111400	44395985	2880	2880	2880	2880	0
532	20231124	111300	44395985	2880	2880	2880	2880	0
533	20231124	111200	44395985	2880	2880	2880	2880	0
534	20231124	111100	44395985	2880	2880	2880	2880	369
535	20231124	111000	43333265	2880	2880	2880	2880	174
536	20231124	110900	42832145	2880	2880	2880	2880	0
537	20231124	110800	42832145	2880	2885	2885	2880	19
538	20231124	110700	42777335	2880	2880	2880	2880	0
539	20231124	110600	42777335	2880	2885	2885	2880	50
540	20231124	110500	42633090	2880	2880	2880	2880	0
541	20231124	110400	42633090	2880	2880	2880	2880	0
542	20231124	110300	42633090	2880	2885	2885	2880	51
543	20231124	110200	42485960	2880	2880	2880	2880	0
544	20231124	110100	42485960	2880	2880	2880	2880	0
545	20231124	110000	42485960	2880	2880	2880	2880	0
546	20231124	105900	42485960	2880	2880	2880	2880	0
547	20231124	105800	42485960	2880	2880	2880	2880	0
548	20231124	105700	42485960	2880	2880	2880	2880	0
549	20231124	105600	42485960	2880	2880	2880	2880	0
550	20231124	105500	42485960	2880	2880	2880	2880	0
551	20231124	105400	42485960	2880	2880	2880	2880	0
552	20231124	105300	42485960	2880	2880	2880	2880	0
553	20231124	105200	42485960	2880	2880	2880	2880	0
554	20231124	105100	42485960	2880	2880	2880	2880	0
555	20231124	105000	42485960	2880	2885	2885	2880	530
556	20231124	104900	40956920	2885	2885	2885	2885	0
557	20231124	104800	40956920	2885	2885	2885	2885	0
558	20231124	104700	40956920	2885	2885	2885	2885	0
559	20231124	104600	40956920	2885	2885	2885	2885	1
560	20231124	104500	40954035	2880	2880	2880	2880	0
561	20231124	104400	40954035	2880	2880	2880	2880	0
562	20231124	104300	40954035	2880	2880	2880	2880	0
563	20231124	104200	40954035	2880	2880	2880	2880	0
564	20231124	104100	40954035	2880	2880	2880	2880	0
565	20231124	104000	40954035	2880	2880	2880	2880	0
566	20231124	103900	40954035	2880	2880	2880	2880	0
567	20231124	103800	40954035	2880	2880	2880	2880	0
568	20231124	103700	40954035	2880	2880	2880	2880	0
569	20231124	103600	40954035	2880	2880	2880	2880	0
570	20231124	103500	40954035	2880	2880	2880	2880	0
571	20231124	103400	40954035	2880	2880	2880	2880	0
572	20231124	103300	40954035	2880	2880	2880	2880	0
573	20231124	103200	40954035	2880	2880	2880	2880	0
574	20231124	103100	40954035	2880	2880	2880	2880	0
575	20231124	103000	40954035	2880	2880	2880	2880	0
576	20231124	102900	40954035	2880	2880	2880	2880	0
577	20231124	102800	40954035	2880	2880	2880	2880	0
578	20231124	102700	40954035	2880	2880	2880	2880	0
579	20231124	102600	40954035	2880	2880	2880	2880	0
580	20231124	102500	40954035	2880	2880	2880	2880	0
581	20231124	102400	40954035	2880	2880	2880	2880	0
582	20231124	102300	40954035	2880	2880	2880	2880	0
583	20231124	102200	40954035	2880	2880	2880	2880	0
584	20231124	102100	40954035	2880	2890	2890	2880	33
585	20231124	102000	40858690	2880	2890	2900	2880	28
586	20231124	101900	40777660	2880	2880	2880	2880	0
587	20231124	101800	40777660	2880	2890	2890	2880	50
588	20231124	101700	40633640	2880	2880	2880	2880	0
589	20231124	101600	40633640	2880	2880	2880	2880	0
590	20231124	101500	40633640	2880	2880	2880	2880	0
591	20231124	101400	40633640	2880	2880	2880	2880	0
592	20231124	101300	40633640	2880	2900	2900	2880	22
593	20231124	101200	40569905	2880	2880	2880	2880	0
594	20231124	101100	40569905	2880	2885	2885	2880	34
595	20231124	101000	40471980	2900	2895	2900	2880	33
596	20231124	100900	40376450	2900	2900	2900	2900	2
597	20231124	100800	40370650	2880	2895	2895	2880	17
598	20231124	100700	40321590	2885	2895	2900	2885	111
599	20231124	100600	39999980	2900	2890	2920	2890	1352
600	20231124	100500	36091760	2880	2905	2905	2880	243
601	20231124	100400	35388900	2900	2900	2900	2900	0
602	20231124	100300	35388900	2900	2900	2900	2900	0
603	20231124	100200	35388900	2900	2900	2900	2900	0
604	20231124	100100	35388900	2900	2900	2900	2900	0
605	20231124	100000	35388900	2900	2900	2900	2900	0
606	20231124	095900	35388900	2900	2905	2905	2900	523
607	20231124	095800	33872195	2900	2915	2915	2885	19
608	20231124	095700	33816980	2910	2910	2910	2910	0
609	20231124	095600	33816980	2910	2920	2920	2910	101
610	20231124	095500	33522560	2915	2915	2915	2915	0
611	20231124	095400	33522560	2915	2915	2915	2915	0
612	20231124	095300	33522560	2915	2920	2920	2915	205
613	20231124	095200	32923965	2920	2920	2920	2920	0
614	20231124	095100	32923965	2920	2920	2920	2920	0
615	20231124	095000	32923965	2920	2920	2920	2920	0
616	20231124	094900	32923965	2920	2920	2920	2920	0
617	20231124	094800	32923965	2920	2920	2920	2920	323
618	20231124	094700	31980805	2920	2920	2920	2920	0
619	20231124	094600	31980805	2920	2920	2920	2920	0
620	20231124	094500	31980805	2920	2930	2930	2920	61
621	20231124	094400	31802120	2925	2925	2925	2925	62
622	20231124	094300	31620770	2925	2930	2930	2925	69
623	20231124	094200	31418605	2930	2925	2930	2920	574
624	20231124	094100	29737030	2920	2930	2930	2920	1502
625	20231124	094000	25343305	2920	2920	2920	2920	0
626	20231124	093900	25343305	2920	2920	2920	2920	0
627	20231124	093800	25343305	2920	2925	2925	2920	438
628	20231124	093700	24062160	2920	2920	2920	2920	0
629	20231124	093600	24062160	2920	2930	2930	2920	181
630	20231124	093500	23532140	2920	2920	2920	2920	0
631	20231124	093400	23532140	2920	2920	2920	2920	0
632	20231124	093300	23532140	2920	2920	2920	2920	0
633	20231124	093200	23532140	2920	2920	2920	2920	0
634	20231124	093100	23532140	2920	2920	2920	2920	0
635	20231124	093000	23532140	2920	2920	2920	2920	0
636	20231124	092900	23532140	2920	2920	2920	2920	0
637	20231124	092800	23532140	2920	2920	2920	2920	0
638	20231124	092700	23532140	2920	2920	2920	2920	0
639	20231124	092600	23532140	2920	2920	2920	2920	0
640	20231124	092500	23532140	2920	2920	2920	2920	0
641	20231124	092400	23532140	2920	2920	2920	2920	0
642	20231124	092300	23532140	2920	2920	2920	2920	0
643	20231124	092200	23532140	2920	2925	2925	2920	2
644	20231124	092100	23526295	2925	2925	2925	2925	0
645	20231124	092000	23526295	2925	2925	2925	2925	33
646	20231124	091900	23429770	2925	2930	2930	2925	130
647	20231124	091800	23049430	2920	2925	2925	2920	360
648	20231124	091700	21998030	2925	2910	2925	2910	1120
649	20231124	091600	18738815	2905	2905	2905	2905	0
650	20231124	091500	18738815	2905	2905	2905	2905	1
651	20231124	091400	18735910	2910	2910	2910	2910	0
652	20231124	091300	18735910	2910	2910	2910	2910	0
653	20231124	091200	18735910	2910	2910	2910	2910	57
654	20231124	091100	18570040	2910	2910	2910	2910	189
655	20231124	091000	18020050	2910	2915	2950	2910	2539
656	20231124	090900	10556300	2890	2905	2905	2890	294
657	20231124	090800	9704055	2890	2890	2890	2890	0
658	20231124	090700	9704055	2890	2905	2910	2885	2783
659	20231124	090600	1646140	2895	2895	2895	2895	0
660	20231124	090500	1646140	2895	2905	2905	2895	15
661	20231124	090400	1602635	2905	2905	2905	2905	103
662	20231124	090300	1303420	2905	2905	2905	2905	0
663	20231124	090200	1303420	2905	2905	2905	2905	1
664	20231124	090100	1300515	2910	2910	2910	2910	193
665	20231124	090000	738885	2905	2910	2910	2905	254