KissMeData/238200/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	204400	47624650	5480	5480	5480	5480	81
3	20231124	204300	47624650	5480	5480	5480	5480	0
4	20231124	204200	47624650	5480	5480	5480	5480	0
5	20231124	204100	47624650	5480	5480	5480	5480	0
6	20231124	204000	47624650	5480	5480	5480	5480	0
7	20231124	203900	47624650	5480	5480	5480	5480	0
8	20231124	203800	47624650	5480	5480	5480	5480	0
9	20231124	203700	47624650	5480	5480	5480	5480	0
10	20231124	203600	47624650	5480	5480	5480	5480	0
11	20231124	203500	47624650	5480	5480	5480	5480	0
12	20231124	203400	47624650	5480	5480	5480	5480	0
13	20231124	203300	47624650	5480	5480	5480	5480	0
14	20231124	203200	47624650	5480	5480	5480	5480	0
15	20231124	203100	47624650	5480	5480	5480	5480	0
16	20231124	203000	47624650	5480	5480	5480	5480	0
17	20231124	202900	47624650	5480	5480	5480	5480	0
18	20231124	202800	47624650	5480	5480	5480	5480	0
19	20231124	202700	47624650	5480	5480	5480	5480	0
20	20231124	202600	47624650	5480	5480	5480	5480	0
21	20231124	202500	47624650	5480	5480	5480	5480	0
22	20231124	202400	47624650	5480	5480	5480	5480	0
23	20231124	202300	47624650	5480	5480	5480	5480	0
24	20231124	202200	47624650	5480	5480	5480	5480	0
25	20231124	202100	47624650	5480	5480	5480	5480	0
26	20231124	202000	47624650	5480	5480	5480	5480	0
27	20231124	201900	47624650	5480	5480	5480	5480	0
28	20231124	201800	47624650	5480	5480	5480	5480	0
29	20231124	201700	47624650	5480	5480	5480	5480	0
30	20231124	201600	47624650	5480	5480	5480	5480	0
31	20231124	201500	47624650	5480	5480	5480	5480	0
32	20231124	201400	47624650	5480	5480	5480	5480	81
33	20231124	201300	47624650	5480	5480	5480	5480	0
34	20231124	201200	47624650	5480	5480	5480	5480	0
35	20231124	201100	47624650	5480	5480	5480	5480	0
36	20231124	201000	47624650	5480	5480	5480	5480	0
37	20231124	200900	47624650	5480	5480	5480	5480	0
38	20231124	200800	47624650	5480	5480	5480	5480	0
39	20231124	200700	47624650	5480	5480	5480	5480	0
40	20231124	200600	47624650	5480	5480	5480	5480	0
41	20231124	200500	47624650	5480	5480	5480	5480	0
42	20231124	200400	47624650	5480	5480	5480	5480	0
43	20231124	200300	47624650	5480	5480	5480	5480	0
44	20231124	200200	47624650	5480	5480	5480	5480	0
45	20231124	200100	47624650	5480	5480	5480	5480	0
46	20231124	200000	47624650	5480	5480	5480	5480	0
47	20231124	195900	47624650	5480	5480	5480	5480	0
48	20231124	195800	47624650	5480	5480	5480	5480	0
49	20231124	195700	47624650	5480	5480	5480	5480	0
50	20231124	195600	47624650	5480	5480	5480	5480	0
51	20231124	195500	47624650	5480	5480	5480	5480	0
52	20231124	195400	47624650	5480	5480	5480	5480	0
53	20231124	195300	47624650	5480	5480	5480	5480	0
54	20231124	195200	47624650	5480	5480	5480	5480	0
55	20231124	195100	47624650	5480	5480	5480	5480	0
56	20231124	195000	47624650	5480	5480	5480	5480	0
57	20231124	194900	47624650	5480	5480	5480	5480	0
58	20231124	194800	47624650	5480	5480	5480	5480	0
59	20231124	194700	47624650	5480	5480	5480	5480	0
60	20231124	194600	47624650	5480	5480	5480	5480	0
61	20231124	194500	47624650	5480	5480	5480	5480	0
62	20231124	194400	47624650	5480	5480	5480	5480	81
63	20231124	194300	47624650	5480	5480	5480	5480	0
64	20231124	194200	47624650	5480	5480	5480	5480	0
65	20231124	194100	47624650	5480	5480	5480	5480	0
66	20231124	194000	47624650	5480	5480	5480	5480	0
67	20231124	193900	47624650	5480	5480	5480	5480	0
68	20231124	193800	47624650	5480	5480	5480	5480	0
69	20231124	193700	47624650	5480	5480	5480	5480	0
70	20231124	193600	47624650	5480	5480	5480	5480	0
71	20231124	193500	47624650	5480	5480	5480	5480	0
72	20231124	193400	47624650	5480	5480	5480	5480	0
73	20231124	193300	47624650	5480	5480	5480	5480	0
74	20231124	193200	47624650	5480	5480	5480	5480	0
75	20231124	193100	47624650	5480	5480	5480	5480	0
76	20231124	193000	47624650	5480	5480	5480	5480	0
77	20231124	192900	47624650	5480	5480	5480	5480	0
78	20231124	192800	47624650	5480	5480	5480	5480	0
79	20231124	192700	47624650	5480	5480	5480	5480	0
80	20231124	192600	47624650	5480	5480	5480	5480	0
81	20231124	192500	47624650	5480	5480	5480	5480	0
82	20231124	192400	47624650	5480	5480	5480	5480	0
83	20231124	192300	47624650	5480	5480	5480	5480	0
84	20231124	192200	47624650	5480	5480	5480	5480	0
85	20231124	192100	47624650	5480	5480	5480	5480	0
86	20231124	192000	47624650	5480	5480	5480	5480	0
87	20231124	191900	47624650	5480	5480	5480	5480	0
88	20231124	191800	47624650	5480	5480	5480	5480	0
89	20231124	191700	47624650	5480	5480	5480	5480	0
90	20231124	191600	47624650	5480	5480	5480	5480	0
91	20231124	191500	47624650	5480	5480	5480	5480	0
92	20231124	191400	47624650	5480	5480	5480	5480	81
93	20231124	191300	47624650	5480	5480	5480	5480	0
94	20231124	191200	47624650	5480	5480	5480	5480	0
95	20231124	191100	47624650	5480	5480	5480	5480	0
96	20231124	191000	47624650	5480	5480	5480	5480	0
97	20231124	190900	47624650	5480	5480	5480	5480	0
98	20231124	190800	47624650	5480	5480	5480	5480	0
99	20231124	190700	47624650	5480	5480	5480	5480	0
100	20231124	190600	47624650	5480	5480	5480	5480	0
101	20231124	190500	47624650	5480	5480	5480	5480	0
102	20231124	190400	47624650	5480	5480	5480	5480	0
103	20231124	190300	47624650	5480	5480	5480	5480	0
104	20231124	190200	47624650	5480	5480	5480	5480	0
105	20231124	190100	47624650	5480	5480	5480	5480	0
106	20231124	190000	47624650	5480	5480	5480	5480	0
107	20231124	185900	47624650	5480	5480	5480	5480	0
108	20231124	185800	47624650	5480	5480	5480	5480	0
109	20231124	185700	47624650	5480	5480	5480	5480	0
110	20231124	185600	47624650	5480	5480	5480	5480	0
111	20231124	185500	47624650	5480	5480	5480	5480	0
112	20231124	185400	47624650	5480	5480	5480	5480	0
113	20231124	185300	47624650	5480	5480	5480	5480	0
114	20231124	185200	47624650	5480	5480	5480	5480	0
115	20231124	185100	47624650	5480	5480	5480	5480	0
116	20231124	185000	47624650	5480	5480	5480	5480	0
117	20231124	184900	47624650	5480	5480	5480	5480	0
118	20231124	184800	47624650	5480	5480	5480	5480	0
119	20231124	184700	47624650	5480	5480	5480	5480	0
120	20231124	184600	47624650	5480	5480	5480	5480	0
121	20231124	184500	47624650	5480	5480	5480	5480	0
122	20231124	184400	47624650	5480	5480	5480	5480	81
123	20231124	184300	47624650	5480	5480	5480	5480	0
124	20231124	184200	47624650	5480	5480	5480	5480	0
125	20231124	184100	47624650	5480	5480	5480	5480	0
126	20231124	184000	47624650	5480	5480	5480	5480	0
127	20231124	183900	47624650	5480	5480	5480	5480	0
128	20231124	183800	47624650	5480	5480	5480	5480	0
129	20231124	183700	47624650	5480	5480	5480	5480	0
130	20231124	183600	47624650	5480	5480	5480	5480	0
131	20231124	183500	47624650	5480	5480	5480	5480	0
132	20231124	183400	47624650	5480	5480	5480	5480	0
133	20231124	183300	47624650	5480	5480	5480	5480	0
134	20231124	183200	47624650	5480	5480	5480	5480	0
135	20231124	183100	47624650	5480	5480	5480	5480	0
136	20231124	183000	47624650	5480	5480	5480	5480	0
137	20231124	182900	47624650	5480	5480	5480	5480	0
138	20231124	182800	47624650	5480	5480	5480	5480	0
139	20231124	182700	47624650	5480	5480	5480	5480	0
140	20231124	182600	47624650	5480	5480	5480	5480	0
141	20231124	182500	47624650	5480	5480	5480	5480	0
142	20231124	182400	47624650	5480	5480	5480	5480	0
143	20231124	182300	47624650	5480	5480	5480	5480	0
144	20231124	182200	47624650	5480	5480	5480	5480	0
145	20231124	182100	47624650	5480	5480	5480	5480	0
146	20231124	182000	47624650	5480	5480	5480	5480	0
147	20231124	181900	47624650	5480	5480	5480	5480	0
148	20231124	181800	47624650	5480	5480	5480	5480	0
149	20231124	181700	47624650	5480	5480	5480	5480	0
150	20231124	181600	47624650	5480	5480	5480	5480	0
151	20231124	181500	47624650	5480	5480	5480	5480	0
152	20231124	181400	47624650	5480	5480	5480	5480	81
153	20231124	181300	47624650	5480	5480	5480	5480	0
154	20231124	181200	47624650	5480	5480	5480	5480	0
155	20231124	181100	47624650	5480	5480	5480	5480	0
156	20231124	181000	47624650	5480	5480	5480	5480	0
157	20231124	180900	47624650	5480	5480	5480	5480	0
158	20231124	180800	47624650	5480	5480	5480	5480	0
159	20231124	180700	47624650	5480	5480	5480	5480	0
160	20231124	180600	47624650	5480	5480	5480	5480	0
161	20231124	180500	47624650	5480	5480	5480	5480	0
162	20231124	180400	47624650	5480	5480	5480	5480	0
163	20231124	180300	47624650	5480	5480	5480	5480	0
164	20231124	180200	47624650	5480	5480	5480	5480	0
165	20231124	180100	47624650	5480	5480	5480	5480	0
166	20231124	180000	47624650	5480	5480	5480	5480	0
167	20231124	175900	47624650	5480	5480	5480	5480	0
168	20231124	175800	47624650	5480	5480	5480	5480	0
169	20231124	175700	47624650	5480	5480	5480	5480	0
170	20231124	175600	47624650	5480	5480	5480	5480	0
171	20231124	175500	47624650	5480	5480	5480	5480	0
172	20231124	175400	47624650	5480	5480	5480	5480	0
173	20231124	175300	47624650	5480	5480	5480	5480	0
174	20231124	175200	47624650	5480	5480	5480	5480	0
175	20231124	175100	47624650	5480	5480	5480	5480	0
176	20231124	175000	47624650	5480	5480	5480	5480	0
177	20231124	174900	47624650	5480	5480	5480	5480	0
178	20231124	174800	47624650	5480	5480	5480	5480	0
179	20231124	174700	47624650	5480	5480	5480	5480	0
180	20231124	174600	47624650	5480	5480	5480	5480	0
181	20231124	174500	47624650	5480	5480	5480	5480	0
182	20231124	174400	47624650	5480	5480	5480	5480	81
183	20231124	174300	47624650	5480	5480	5480	5480	0
184	20231124	174200	47624650	5480	5480	5480	5480	0
185	20231124	174100	47624650	5480	5480	5480	5480	0
186	20231124	174000	47624650	5480	5480	5480	5480	0
187	20231124	173900	47624650	5480	5480	5480	5480	0
188	20231124	173800	47624650	5480	5480	5480	5480	0
189	20231124	173700	47624650	5480	5480	5480	5480	0
190	20231124	173600	47624650	5480	5480	5480	5480	0
191	20231124	173500	47624650	5480	5480	5480	5480	0
192	20231124	173400	47624650	5480	5480	5480	5480	0
193	20231124	173300	47624650	5480	5480	5480	5480	0
194	20231124	173200	47624650	5480	5480	5480	5480	0
195	20231124	173100	47624650	5480	5480	5480	5480	0
196	20231124	173000	47624650	5480	5480	5480	5480	0
197	20231124	172900	47624650	5480	5480	5480	5480	0
198	20231124	172800	47624650	5480	5480	5480	5480	0
199	20231124	172700	47624650	5480	5480	5480	5480	0
200	20231124	172600	47624650	5480	5480	5480	5480	0
201	20231124	172500	47624650	5480	5480	5480	5480	0
202	20231124	172400	47624650	5480	5480	5480	5480	0
203	20231124	172300	47624650	5480	5480	5480	5480	0
204	20231124	172200	47624650	5480	5480	5480	5480	0
205	20231124	172100	47624650	5480	5480	5480	5480	0
206	20231124	172000	47624650	5480	5480	5480	5480	0
207	20231124	171900	47624650	5480	5480	5480	5480	0
208	20231124	171800	47624650	5480	5480	5480	5480	0
209	20231124	171700	47624650	5480	5480	5480	5480	0
210	20231124	171600	47624650	5480	5480	5480	5480	0
211	20231124	171500	47624650	5480	5480	5480	5480	0
212	20231124	171400	47624650	5480	5480	5480	5480	81
213	20231124	171300	47624650	5480	5480	5480	5480	0
214	20231124	171200	47624650	5480	5480	5480	5480	0
215	20231124	171100	47624650	5480	5480	5480	5480	0
216	20231124	171000	47624650	5480	5480	5480	5480	0
217	20231124	170900	47624650	5480	5480	5480	5480	0
218	20231124	170800	47624650	5480	5480	5480	5480	0
219	20231124	170700	47624650	5480	5480	5480	5480	0
220	20231124	170600	47624650	5480	5480	5480	5480	0
221	20231124	170500	47624650	5480	5480	5480	5480	0
222	20231124	170400	47624650	5480	5480	5480	5480	0
223	20231124	170300	47624650	5480	5480	5480	5480	0
224	20231124	170200	47624650	5480	5480	5480	5480	0
225	20231124	170100	47624650	5480	5480	5480	5480	0
226	20231124	170000	47624650	5480	5480	5480	5480	0
227	20231124	165900	47624650	5480	5480	5480	5480	0
228	20231124	165800	47624650	5480	5480	5480	5480	0
229	20231124	165700	47624650	5480	5480	5480	5480	0
230	20231124	165600	47624650	5480	5480	5480	5480	0
231	20231124	165500	47624650	5480	5480	5480	5480	0
232	20231124	165400	47624650	5480	5480	5480	5480	0
233	20231124	165300	47624650	5480	5480	5480	5480	0
234	20231124	165200	47624650	5480	5480	5480	5480	0
235	20231124	165100	47624650	5480	5480	5480	5480	0
236	20231124	165000	47624650	5480	5480	5480	5480	0
237	20231124	164900	47624650	5480	5480	5480	5480	0
238	20231124	164800	47624650	5480	5480	5480	5480	0
239	20231124	164700	47624650	5480	5480	5480	5480	0
240	20231124	164600	47624650	5480	5480	5480	5480	0
241	20231124	164500	47624650	5480	5480	5480	5480	0
242	20231124	164400	47624650	5480	5480	5480	5480	81
243	20231124	164300	47624650	5480	5480	5480	5480	0
244	20231124	164200	47624650	5480	5480	5480	5480	0
245	20231124	164100	47624650	5480	5480	5480	5480	0
246	20231124	164000	47624650	5480	5480	5480	5480	0
247	20231124	163900	47624650	5480	5480	5480	5480	0
248	20231124	163800	47624650	5480	5480	5480	5480	0
249	20231124	163700	47624650	5480	5480	5480	5480	0
250	20231124	163600	47624650	5480	5480	5480	5480	0
251	20231124	163500	47624650	5480	5480	5480	5480	0
252	20231124	163400	47624650	5480	5480	5480	5480	0
253	20231124	163300	47624650	5480	5480	5480	5480	0
254	20231124	163200	47624650	5480	5480	5480	5480	0
255	20231124	163100	47624650	5480	5480	5480	5480	0
256	20231124	163000	47624650	5480	5480	5480	5480	0
257	20231124	162900	47624650	5480	5480	5480	5480	0
258	20231124	162800	47624650	5480	5480	5480	5480	0
259	20231124	162700	47624650	5480	5480	5480	5480	0
260	20231124	162600	47624650	5480	5480	5480	5480	0
261	20231124	162500	47624650	5480	5480	5480	5480	0
262	20231124	162400	47624650	5480	5480	5480	5480	0
263	20231124	162300	47624650	5480	5480	5480	5480	0
264	20231124	162200	47624650	5480	5480	5480	5480	0
265	20231124	162100	47624650	5480	5480	5480	5480	0
266	20231124	162000	47624650	5480	5480	5480	5480	0
267	20231124	161900	47624650	5480	5480	5480	5480	0
268	20231124	161800	47624650	5480	5480	5480	5480	0
269	20231124	161700	47624650	5480	5480	5480	5480	0
270	20231124	161600	47624650	5480	5480	5480	5480	0
271	20231124	161500	47624650	5480	5480	5480	5480	0
272	20231124	161400	47624650	5480	5480	5480	5480	81
273	20231124	161300	47624650	5480	5480	5480	5480	0
274	20231124	161200	47624650	5480	5480	5480	5480	0
275	20231124	161100	47624650	5480	5480	5480	5480	0
276	20231124	161000	47624650	5480	5480	5480	5480	0
277	20231124	160900	47624650	5480	5480	5480	5480	0
278	20231124	160800	47624650	5480	5480	5480	5480	0
279	20231124	160700	47624650	5480	5480	5480	5480	0
280	20231124	160600	47624650	5480	5480	5480	5480	0
281	20231124	160500	47624650	5480	5480	5480	5480	0
282	20231124	160400	47624650	5480	5480	5480	5480	0
283	20231124	160300	47624650	5480	5480	5480	5480	0
284	20231124	160200	47624650	5480	5480	5480	5480	0
285	20231124	160100	47624650	5480	5480	5480	5480	0
286	20231124	160000	47624650	5480	5480	5480	5480	0
287	20231124	155900	47624650	5480	5480	5480	5480	0
288	20231124	155800	47624650	5480	5480	5480	5480	0
289	20231124	155700	47624650	5480	5480	5480	5480	0
290	20231124	155600	47624650	5480	5480	5480	5480	0
291	20231124	155500	47624650	5480	5480	5480	5480	0
292	20231124	155400	47624650	5480	5480	5480	5480	0
293	20231124	155300	47624650	5480	5480	5480	5480	0
294	20231124	155200	47624650	5480	5480	5480	5480	0
295	20231124	155100	47624650	5480	5480	5480	5480	0
296	20231124	155000	47624650	5480	5480	5480	5480	0
297	20231124	154900	47624650	5480	5480	5480	5480	0
298	20231124	154800	47624650	5480	5480	5480	5480	0
299	20231124	154700	47624650	5480	5480	5480	5480	0
300	20231124	154600	47624650	5480	5480	5480	5480	0
301	20231124	154500	47624650	5480	5480	5480	5480	0
302	20231124	154400	47624650	5480	5480	5480	5480	81
303	20231124	154300	47624650	5480	5480	5480	5480	0
304	20231124	154200	47624650	5480	5480	5480	5480	0
305	20231124	154100	47624650	5480	5480	5480	5480	0
306	20231124	154000	47624650	5480	5480	5480	5480	0
307	20231124	153900	47624650	5480	5480	5480	5480	0
308	20231124	153800	47624650	5480	5480	5480	5480	0
309	20231124	153700	47624650	5480	5480	5480	5480	0
310	20231124	153600	47624650	5480	5480	5480	5480	0
311	20231124	153500	47624650	5480	5480	5480	5480	0
312	20231124	153400	47624650	5480	5480	5480	5480	0
313	20231124	153300	47624650	5480	5480	5480	5480	0
314	20231124	153200	47624650	5480	5480	5480	5480	0
315	20231124	153100	47624650	5480	5480	5480	5480	0
316	20231124	153000	47624650	5480	5480	5480	5480	81
317	20231124	152900	47180770	5440	5440	5440	5440	0
318	20231124	152800	47180770	5440	5440	5440	5440	0
319	20231124	152700	47180770	5440	5440	5440	5440	0
320	20231124	152600	47180770	5440	5440	5440	5440	0
321	20231124	152500	47180770	5440	5440	5440	5440	0
322	20231124	152400	47180770	5440	5440	5440	5440	0
323	20231124	152300	47180770	5440	5440	5440	5440	0
324	20231124	152200	47180770	5440	5440	5440	5440	0
325	20231124	152100	47180770	5440	5440	5440	5440	0
326	20231124	152000	47180770	5440	5440	5440	5440	0
327	20231124	151900	47180770	5440	5430	5440	5430	70
328	20231124	151800	46800600	5440	5440	5440	5440	20
329	20231124	151700	46691800	5470	5470	5470	5470	0
330	20231124	151600	46691800	5470	5470	5470	5470	0
331	20231124	151500	46691800	5470	5470	5470	5470	86
332	20231124	151400	46221380	5470	5460	5470	5460	6
333	20231124	151300	46188570	5460	5460	5460	5460	4
334	20231124	151200	46166730	5460	5460	5460	5460	0
335	20231124	151100	46166730	5460	5460	5460	5460	0
336	20231124	151000	46166730	5460	5460	5460	5460	0
337	20231124	150900	46166730	5460	5460	5460	5460	0
338	20231124	150800	46166730	5460	5460	5460	5460	0
339	20231124	150700	46166730	5460	5460	5460	5460	0
340	20231124	150600	46166730	5460	5460	5460	5460	0
341	20231124	150500	46166730	5460	5460	5460	5460	0
342	20231124	150400	46166730	5460	5460	5460	5460	0
343	20231124	150300	46166730	5460	5460	5460	5460	3
344	20231124	150200	46150350	5430	5430	5430	5430	0
345	20231124	150100	46150350	5430	5430	5430	5430	0
346	20231124	150000	46150350	5430	5430	5430	5430	50
347	20231124	145900	45878850	5430	5430	5430	5430	0
348	20231124	145800	45878850	5430	5430	5430	5430	1
349	20231124	145700	45873420	5430	5430	5430	5430	0
350	20231124	145600	45873420	5430	5430	5430	5430	0
351	20231124	145500	45873420	5430	5430	5430	5430	0
352	20231124	145400	45873420	5430	5430	5430	5430	0
353	20231124	145300	45873420	5430	5430	5430	5430	0
354	20231124	145200	45873420	5430	5430	5430	5430	0
355	20231124	145100	45873420	5430	5430	5430	5430	0
356	20231124	145000	45873420	5430	5430	5430	5430	0
357	20231124	144900	45873420	5430	5470	5470	5430	6
358	20231124	144800	45840640	5470	5470	5470	5470	0
359	20231124	144700	45840640	5470	5470	5470	5470	0
360	20231124	144600	45840640	5470	5470	5470	5470	0
361	20231124	144500	45840640	5470	5470	5470	5470	0
362	20231124	144400	45840640	5470	5470	5470	5470	0
363	20231124	144300	45840640	5470	5470	5470	5470	0
364	20231124	144200	45840640	5470	5470	5470	5470	0
365	20231124	144100	45840640	5470	5470	5470	5470	0
366	20231124	144000	45840640	5470	5470	5470	5470	51
367	20231124	143900	45561670	5480	5480	5480	5480	0
368	20231124	143800	45561670	5480	5480	5480	5480	0
369	20231124	143700	45561670	5480	5480	5480	5480	0
370	20231124	143600	45561670	5480	5480	5480	5480	0
371	20231124	143500	45561670	5480	5480	5480	5480	0
372	20231124	143400	45561670	5480	5480	5480	5480	0
373	20231124	143300	45561670	5480	5480	5480	5480	0
374	20231124	143200	45561670	5480	5480	5480	5480	0
375	20231124	143100	45561670	5480	5470	5480	5470	20
376	20231124	143000	45452230	5430	5430	5430	5430	0
377	20231124	142900	45452230	5430	5430	5430	5430	0
378	20231124	142800	45452230	5430	5430	5430	5430	0
379	20231124	142700	45452230	5430	5430	5430	5430	0
380	20231124	142600	45452230	5430	5430	5430	5430	0
381	20231124	142500	45452230	5430	5430	5430	5430	0
382	20231124	142400	45452230	5430	5430	5430	5430	0
383	20231124	142300	45452230	5430	5430	5430	5430	28
384	20231124	142200	45300190	5480	5480	5480	5480	0
385	20231124	142100	45300190	5480	5480	5480	5480	0
386	20231124	142000	45300190	5480	5480	5480	5480	0
387	20231124	141900	45300190	5480	5480	5480	5480	0
388	20231124	141800	45300190	5480	5480	5480	5480	0
389	20231124	141700	45300190	5480	5480	5480	5480	0
390	20231124	141600	45300190	5480	5480	5480	5480	0
391	20231124	141500	45300190	5480	5480	5480	5480	23
392	20231124	141400	45174150	5480	5480	5480	5480	0
393	20231124	141300	45174150	5480	5480	5480	5480	1
394	20231124	141200	45168670	5480	5480	5480	5480	0
395	20231124	141100	45168670	5480	5480	5480	5480	0
396	20231124	141000	45168670	5480	5480	5480	5480	1
397	20231124	140900	45163190	5480	5480	5480	5480	1
398	20231124	140800	45157710	5480	5480	5480	5480	1
399	20231124	140700	45152230	5480	5480	5480	5480	25
400	20231124	140600	45015230	5490	5490	5490	5490	0
401	20231124	140500	45015230	5490	5490	5490	5490	0
402	20231124	140400	45015230	5490	5490	5490	5490	0
403	20231124	140300	45015230	5490	5490	5490	5490	0
404	20231124	140200	45015230	5490	5490	5490	5490	0
405	20231124	140100	45015230	5490	5490	5490	5490	0
406	20231124	140000	45015230	5490	5490	5490	5490	0
407	20231124	135900	45015230	5490	5490	5490	5490	0
408	20231124	135800	45015230	5490	5490	5490	5490	0
409	20231124	135700	45015230	5490	5490	5490	5490	0
410	20231124	135600	45015230	5490	5490	5490	5490	0
411	20231124	135500	45015230	5490	5490	5490	5490	0
412	20231124	135400	45015230	5490	5490	5490	5490	0
413	20231124	135300	45015230	5490	5490	5490	5490	0
414	20231124	135200	45015230	5490	5490	5490	5490	0
415	20231124	135100	45015230	5490	5480	5490	5480	364
416	20231124	135000	43016970	5470	5440	5470	5440	243
417	20231124	134900	41690570	5440	5440	5440	5440	7
418	20231124	134800	41652490	5440	5440	5440	5440	112
419	20231124	134700	41043210	5440	5440	5440	5440	0
420	20231124	134600	41043210	5440	5440	5440	5440	0
421	20231124	134500	41043210	5440	5440	5440	5440	0
422	20231124	134400	41043210	5440	5440	5440	5440	0
423	20231124	134300	41043210	5440	5440	5440	5440	0
424	20231124	134200	41043210	5440	5440	5440	5440	1
425	20231124	134100	41037770	5430	5430	5430	5430	0
426	20231124	134000	41037770	5430	5430	5430	5430	0
427	20231124	133900	41037770	5430	5430	5430	5430	0
428	20231124	133800	41037770	5430	5430	5430	5430	1
429	20231124	133700	41032340	5430	5430	5430	5430	0
430	20231124	133600	41032340	5430	5430	5430	5430	60
431	20231124	133500	40706540	5430	5430	5430	5430	8
432	20231124	133400	40663100	5430	5430	5430	5430	118
433	20231124	133300	40022360	5430	5430	5430	5430	0
434	20231124	133200	40022360	5430	5430	5430	5430	0
435	20231124	133100	40022360	5430	5430	5430	5430	0
436	20231124	133000	40022360	5430	5430	5430	5430	0
437	20231124	132900	40022360	5430	5430	5430	5430	0
438	20231124	132800	40022360	5430	5430	5430	5430	0
439	20231124	132700	40022360	5430	5430	5430	5430	0
440	20231124	132600	40022360	5430	5430	5430	5430	0
441	20231124	132500	40022360	5430	5430	5430	5430	0
442	20231124	132400	40022360	5430	5430	5430	5430	0
443	20231124	132300	40022360	5430	5430	5430	5430	1
444	20231124	132200	40016930	5430	5430	5430	5430	0
445	20231124	132100	40016930	5430	5430	5430	5430	0
446	20231124	132000	40016930	5430	5430	5430	5430	0
447	20231124	131900	40016930	5430	5430	5430	5430	0
448	20231124	131800	40016930	5430	5430	5430	5430	0
449	20231124	131700	40016930	5430	5430	5430	5430	1
450	20231124	131600	40011500	5430	5430	5430	5430	0
451	20231124	131500	40011500	5430	5430	5430	5430	0
452	20231124	131400	40011500	5430	5430	5430	5430	0
453	20231124	131300	40011500	5430	5430	5430	5430	0
454	20231124	131200	40011500	5430	5430	5430	5430	0
455	20231124	131100	40011500	5430	5430	5430	5430	0
456	20231124	131000	40011500	5430	5430	5430	5430	1
457	20231124	130900	40006070	5440	5440	5440	5440	0
458	20231124	130800	40006070	5440	5440	5440	5440	0
459	20231124	130700	40006070	5440	5440	5440	5440	0
460	20231124	130600	40006070	5440	5440	5440	5440	0
461	20231124	130500	40006070	5440	5440	5440	5440	0
462	20231124	130400	40006070	5440	5440	5440	5440	0
463	20231124	130300	40006070	5440	5440	5440	5440	0
464	20231124	130200	40006070	5440	5440	5440	5440	0
465	20231124	130100	40006070	5440	5440	5440	5440	0
466	20231124	130000	40006070	5440	5440	5440	5440	0
467	20231124	125900	40006070	5440	5440	5440	5440	0
468	20231124	125800	40006070	5440	5440	5440	5440	0
469	20231124	125700	40006070	5440	5440	5440	5440	0
470	20231124	125600	40006070	5440	5440	5440	5440	0
471	20231124	125500	40006070	5440	5440	5440	5440	0
472	20231124	125400	40006070	5440	5440	5440	5440	0
473	20231124	125300	40006070	5440	5440	5440	5440	0
474	20231124	125200	40006070	5440	5440	5440	5440	0
475	20231124	125100	40006070	5440	5440	5440	5440	0
476	20231124	125000	40006070	5440	5440	5440	5440	0
477	20231124	124900	40006070	5440	5440	5440	5440	0
478	20231124	124800	40006070	5440	5440	5440	5440	0
479	20231124	124700	40006070	5440	5440	5440	5440	0
480	20231124	124600	40006070	5440	5440	5440	5440	0
481	20231124	124500	40006070	5440	5440	5440	5440	0
482	20231124	124400	40006070	5440	5440	5440	5440	0
483	20231124	124300	40006070	5440	5440	5440	5440	0
484	20231124	124200	40006070	5440	5440	5440	5440	0
485	20231124	124100	40006070	5440	5440	5440	5440	0
486	20231124	124000	40006070	5440	5440	5440	5440	0
487	20231124	123900	40006070	5440	5440	5440	5440	0
488	20231124	123800	40006070	5440	5440	5440	5440	0
489	20231124	123700	40006070	5440	5440	5440	5440	0
490	20231124	123600	40006070	5440	5440	5440	5440	0
491	20231124	123500	40006070	5440	5440	5440	5440	0
492	20231124	123400	40006070	5440	5440	5440	5440	0
493	20231124	123300	40006070	5440	5440	5440	5440	0
494	20231124	123200	40006070	5440	5440	5440	5440	0
495	20231124	123100	40006070	5440	5440	5440	5440	0
496	20231124	123000	40006070	5440	5440	5440	5440	0
497	20231124	122900	40006070	5440	5440	5440	5440	0
498	20231124	122800	40006070	5440	5440	5440	5440	0
499	20231124	122700	40006070	5440	5440	5440	5440	0
500	20231124	122600	40006070	5440	5440	5440	5440	0
501	20231124	122500	40006070	5440	5440	5440	5440	2
502	20231124	122400	39995190	5440	5440	5440	5440	0
503	20231124	122300	39995190	5440	5440	5440	5440	0
504	20231124	122200	39995190	5440	5440	5440	5440	0
505	20231124	122100	39995190	5440	5440	5440	5440	0
506	20231124	122000	39995190	5440	5440	5440	5440	0
507	20231124	121900	39995190	5440	5440	5440	5440	0
508	20231124	121800	39995190	5440	5440	5440	5440	0
509	20231124	121700	39995190	5440	5440	5440	5440	0
510	20231124	121600	39995190	5440	5440	5440	5440	0
511	20231124	121500	39995190	5440	5440	5440	5440	0
512	20231124	121400	39995190	5440	5440	5440	5440	0
513	20231124	121300	39995190	5440	5440	5440	5440	0
514	20231124	121200	39995190	5440	5440	5440	5440	0
515	20231124	121100	39995190	5440	5440	5440	5440	0
516	20231124	121000	39995190	5440	5440	5440	5440	0
517	20231124	120900	39995190	5440	5440	5440	5440	0
518	20231124	120800	39995190	5440	5440	5440	5440	81
519	20231124	120700	39554550	5440	5440	5440	5440	103
520	20231124	120600	38994230	5440	5440	5440	5440	0
521	20231124	120500	38994230	5440	5440	5440	5440	0
522	20231124	120400	38994230	5440	5430	5440	5430	20
523	20231124	120300	38885610	5380	5380	5380	5380	0
524	20231124	120200	38885610	5380	5380	5380	5380	0
525	20231124	120100	38885610	5380	5380	5380	5380	0
526	20231124	120000	38885610	5380	5380	5380	5380	0
527	20231124	115900	38885610	5380	5380	5380	5380	0
528	20231124	115800	38885610	5380	5380	5380	5380	0
529	20231124	115700	38885610	5380	5380	5380	5380	0
530	20231124	115600	38885610	5380	5380	5380	5380	0
531	20231124	115500	38885610	5380	5380	5380	5380	0
532	20231124	115400	38885610	5380	5380	5380	5380	0
533	20231124	115300	38885610	5380	5380	5380	5380	0
534	20231124	115200	38885610	5380	5380	5380	5380	0
535	20231124	115100	38885610	5380	5380	5380	5380	0
536	20231124	115000	38885610	5380	5380	5380	5380	0
537	20231124	114900	38885610	5380	5380	5380	5380	0
538	20231124	114800	38885610	5380	5380	5380	5380	0
539	20231124	114700	38885610	5380	5380	5380	5380	0
540	20231124	114600	38885610	5380	5380	5380	5380	0
541	20231124	114500	38885610	5380	5380	5380	5380	0
542	20231124	114400	38885610	5380	5380	5380	5380	0
543	20231124	114300	38885610	5380	5380	5380	5380	0
544	20231124	114200	38885610	5380	5380	5380	5380	0
545	20231124	114100	38885610	5380	5380	5380	5380	0
546	20231124	114000	38885610	5380	5380	5380	5380	0
547	20231124	113900	38885610	5380	5380	5380	5380	0
548	20231124	113800	38885610	5380	5380	5380	5380	0
549	20231124	113700	38885610	5380	5380	5380	5380	0
550	20231124	113600	38885610	5380	5380	5380	5380	0
551	20231124	113500	38885610	5380	5380	5380	5380	0
552	20231124	113400	38885610	5380	5380	5380	5380	0
553	20231124	113300	38885610	5380	5380	5380	5380	0
554	20231124	113200	38885610	5380	5390	5390	5380	10
555	20231124	113100	38831730	5430	5430	5430	5430	8
556	20231124	113000	38788290	5390	5390	5390	5390	0
557	20231124	112900	38788290	5390	5390	5390	5390	0
558	20231124	112800	38788290	5390	5390	5390	5390	4
559	20231124	112700	38766730	5380	5380	5380	5380	0
560	20231124	112600	38766730	5380	5380	5380	5380	0
561	20231124	112500	38766730	5380	5380	5380	5380	3
562	20231124	112400	38750590	5390	5390	5390	5390	2
563	20231124	112300	38739810	5390	5390	5390	5390	0
564	20231124	112200	38739810	5390	5390	5390	5390	0
565	20231124	112100	38739810	5390	5390	5390	5390	2
566	20231124	112000	38729030	5390	5390	5390	5390	2
567	20231124	111900	38718250	5390	5390	5390	5390	124
568	20231124	111800	38049890	5390	5390	5390	5390	0
569	20231124	111700	38049890	5390	5390	5390	5390	0
570	20231124	111600	38049890	5390	5390	5390	5390	0
571	20231124	111500	38049890	5390	5390	5390	5390	10
572	20231124	111400	37995990	5390	5390	5390	5390	0
573	20231124	111300	37995990	5390	5390	5390	5390	0
574	20231124	111200	37995990	5390	5390	5390	5390	0
575	20231124	111100	37995990	5390	5390	5390	5390	0
576	20231124	111000	37995990	5390	5390	5390	5390	0
577	20231124	110900	37995990	5390	5390	5390	5390	10
578	20231124	110800	37942090	5440	5440	5440	5440	0
579	20231124	110700	37942090	5440	5440	5440	5440	0
580	20231124	110600	37942090	5440	5440	5440	5440	0
581	20231124	110500	37942090	5440	5440	5440	5440	0
582	20231124	110400	37942090	5440	5440	5440	5440	0
583	20231124	110300	37942090	5440	5440	5440	5440	0
584	20231124	110200	37942090	5440	5440	5440	5440	0
585	20231124	110100	37942090	5440	5440	5440	5440	0
586	20231124	110000	37942090	5440	5440	5440	5440	0
587	20231124	105900	37942090	5440	5440	5440	5440	0
588	20231124	105800	37942090	5440	5440	5440	5440	0
589	20231124	105700	37942090	5440	5440	5440	5440	1
590	20231124	105600	37936650	5390	5390	5390	5390	0
591	20231124	105500	37936650	5390	5390	5390	5390	0
592	20231124	105400	37936650	5390	5390	5390	5390	0
593	20231124	105300	37936650	5390	5390	5390	5390	186
594	20231124	105200	36934110	5390	5390	5390	5390	1
595	20231124	105100	36928720	5390	5390	5390	5390	0
596	20231124	105000	36928720	5390	5390	5390	5390	2
597	20231124	104900	36917940	5390	5390	5390	5390	6
598	20231124	104800	36885600	5390	5390	5390	5390	6
599	20231124	104700	36853260	5390	5390	5390	5390	20
600	20231124	104600	36745460	5390	5400	5400	5390	10
601	20231124	104500	36691500	5460	5460	5460	5460	0
602	20231124	104400	36691500	5460	5460	5460	5460	0
603	20231124	104300	36691500	5460	5460	5460	5460	0
604	20231124	104200	36691500	5460	5450	5460	5450	50
605	20231124	104100	36418750	5460	5380	5460	5350	918
606	20231124	104000	31484940	5370	5370	5370	5370	0
607	20231124	103900	31484940	5370	5370	5370	5370	0
608	20231124	103800	31484940	5370	5370	5370	5370	0
609	20231124	103700	31484940	5370	5370	5370	5370	0
610	20231124	103600	31484940	5370	5370	5370	5370	0
611	20231124	103500	31484940	5370	5370	5370	5370	0
612	20231124	103400	31484940	5370	5380	5380	5370	43
613	20231124	103300	31253960	5380	5380	5380	5380	14
614	20231124	103200	31178640	5380	5390	5390	5380	33
615	20231124	103100	31001040	5390	5390	5390	5390	200
616	20231124	103000	29923040	5390	5390	5390	5390	0
617	20231124	102900	29923040	5390	5390	5390	5390	0
618	20231124	102800	29923040	5390	5390	5390	5390	0
619	20231124	102700	29923040	5390	5390	5390	5390	0
620	20231124	102600	29923040	5390	5390	5390	5390	44
621	20231124	102500	29685880	5390	5390	5390	5390	0
622	20231124	102400	29685880	5390	5390	5390	5390	0
623	20231124	102300	29685880	5390	5390	5390	5390	11
624	20231124	102200	29626590	5400	5400	5400	5400	0
625	20231124	102100	29626590	5400	5400	5400	5400	0
626	20231124	102000	29626590	5400	5400	5400	5400	2
627	20231124	101900	29615790	5400	5410	5410	5400	110
628	20231124	101800	29021780	5430	5430	5430	5430	0
629	20231124	101700	29021780	5430	5430	5430	5430	0
630	20231124	101600	29021780	5430	5430	5430	5430	0
631	20231124	101500	29021780	5430	5430	5430	5430	0
632	20231124	101400	29021780	5430	5430	5430	5430	0
633	20231124	101300	29021780	5430	5430	5430	5430	0
634	20231124	101200	29021780	5430	5430	5430	5430	0
635	20231124	101100	29021780	5430	5430	5430	5430	0
636	20231124	101000	29021780	5430	5430	5430	5430	0
637	20231124	100900	29021780	5430	5430	5430	5430	0
638	20231124	100800	29021780	5430	5430	5430	5430	0
639	20231124	100700	29021780	5430	5430	5430	5430	0
640	20231124	100600	29021780	5430	5430	5430	5430	0
641	20231124	100500	29021780	5430	5430	5430	5430	0
642	20231124	100400	29021780	5430	5430	5430	5430	5
643	20231124	100300	28994630	5430	5430	5430	5430	0
644	20231124	100200	28994630	5430	5430	5430	5430	0
645	20231124	100100	28994630	5430	5430	5430	5430	0
646	20231124	100000	28994630	5430	5430	5430	5430	0
647	20231124	095900	28994630	5430	5430	5430	5430	0
648	20231124	095800	28994630	5430	5430	5430	5430	0
649	20231124	095700	28994630	5430	5430	5430	5430	0
650	20231124	095600	28994630	5430	5430	5430	5430	0
651	20231124	095500	28994630	5430	5430	5430	5430	0
652	20231124	095400	28994630	5430	5430	5430	5430	0
653	20231124	095300	28994630	5430	5430	5430	5430	0
654	20231124	095200	28994630	5430	5430	5430	5430	0
655	20231124	095100	28994630	5430	5430	5430	5430	0
656	20231124	095000	28994630	5430	5430	5430	5430	1
657	20231124	094900	28989200	5380	5380	5380	5380	0
658	20231124	094800	28989200	5380	5380	5380	5380	0
659	20231124	094700	28989200	5380	5380	5380	5380	0
660	20231124	094600	28989200	5380	5380	5380	5380	0
661	20231124	094500	28989200	5380	5380	5380	5380	0
662	20231124	094400	28989200	5380	5340	5380	5340	118
663	20231124	094300	28355960	5380	5390	5390	5330	612
664	20231124	094200	25077860	5400	5440	5440	5400	611
665	20231124	094100	21772210	5440	5440	5440	5440	17
666	20231124	094000	21679730	5490	5490	5490	5490	0
667	20231124	093900	21679730	5490	5490	5490	5490	0
668	20231124	093800	21679730	5490	5490	5490	5490	0
669	20231124	093700	21679730	5490	5490	5490	5490	0
670	20231124	093600	21679730	5490	5490	5490	5490	0
671	20231124	093500	21679730	5490	5490	5490	5490	0
672	20231124	093400	21679730	5490	5490	5490	5490	1
673	20231124	093300	21674240	5440	5440	5440	5440	24
674	20231124	093200	21543680	5410	5410	5410	5410	0
675	20231124	093100	21543680	5410	5410	5410	5410	0
676	20231124	093000	21543680	5410	5420	5420	5410	369
677	20231124	092900	19545720	5420	5440	5440	5420	206
678	20231124	092800	18425280	5460	5460	5460	5460	2
679	20231124	092700	18414360	5460	5460	5460	5460	1
680	20231124	092600	18408900	5450	5450	5450	5450	30
681	20231124	092500	18245400	5450	5460	5460	5450	22
682	20231124	092400	18125300	5500	5500	5500	5500	0
683	20231124	092300	18125300	5500	5500	5500	5500	0
684	20231124	092200	18125300	5500	5500	5500	5500	0
685	20231124	092100	18125300	5500	5500	5500	5500	0
686	20231124	092000	18125300	5500	5450	5500	5450	491
687	20231124	091900	15449250	5450	5440	5450	5440	199
688	20231124	091800	14366400	5460	5460	5460	5460	3
689	20231124	091700	14350020	5440	5470	5470	5440	600
690	20231124	091600	11082640	5460	5460	5460	5460	0
691	20231124	091500	11082640	5460	5460	5460	5460	0
692	20231124	091400	11082640	5460	5460	5460	5460	0
693	20231124	091300	11082640	5460	5460	5460	5460	0
694	20231124	091200	11082640	5460	5460	5460	5460	3
695	20231124	091100	11066260	5440	5440	5440	5440	0
696	20231124	091000	11066260	5440	5440	5440	5440	0
697	20231124	090900	11066260	5440	5500	5500	5420	230
698	20231124	090800	9816120	5530	5520	5530	5520	32
699	20231124	090700	9639200	5530	5530	5530	5530	0
700	20231124	090600	9639200	5530	5530	5550	5530	82
701	20231124	090500	9185260	5590	5590	5590	5590	0
702	20231124	090400	9185260	5590	5590	5590	5590	0
703	20231124	090300	9185260	5590	5560	5590	5560	1000
704	20231124	090200	3608460	5470	5470	5470	5470	0
705	20231124	090100	3608460	5470	5480	5480	5470	421
706	20231124	090000	1301670	5490	5580	5580	5490	235