KissMeData/451800/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	213100	103517850	5040	5040	5040	5040	28
3	20231124	213000	103517850	5040	5040	5040	5040	0
4	20231124	212900	103517850	5040	5040	5040	5040	0
5	20231124	212800	103517850	5040	5040	5040	5040	0
6	20231124	212700	103517850	5040	5040	5040	5040	0
7	20231124	212600	103517850	5040	5040	5040	5040	0
8	20231124	212500	103517850	5040	5040	5040	5040	0
9	20231124	212400	103517850	5040	5040	5040	5040	0
10	20231124	212300	103517850	5040	5040	5040	5040	0
11	20231124	212200	103517850	5040	5040	5040	5040	0
12	20231124	212100	103517850	5040	5040	5040	5040	0
13	20231124	212000	103517850	5040	5040	5040	5040	0
14	20231124	211900	103517850	5040	5040	5040	5040	0
15	20231124	211800	103517850	5040	5040	5040	5040	0
16	20231124	211700	103517850	5040	5040	5040	5040	0
17	20231124	211600	103517850	5040	5040	5040	5040	0
18	20231124	211500	103517850	5040	5040	5040	5040	0
19	20231124	211400	103517850	5040	5040	5040	5040	0
20	20231124	211300	103517850	5040	5040	5040	5040	0
21	20231124	211200	103517850	5040	5040	5040	5040	0
22	20231124	211100	103517850	5040	5040	5040	5040	0
23	20231124	211000	103517850	5040	5040	5040	5040	0
24	20231124	210900	103517850	5040	5040	5040	5040	0
25	20231124	210800	103517850	5040	5040	5040	5040	0
26	20231124	210700	103517850	5040	5040	5040	5040	0
27	20231124	210600	103517850	5040	5040	5040	5040	0
28	20231124	210500	103517850	5040	5040	5040	5040	0
29	20231124	210400	103517850	5040	5040	5040	5040	0
30	20231124	210300	103517850	5040	5040	5040	5040	0
31	20231124	210200	103517850	5040	5040	5040	5040	0
32	20231124	210100	103517850	5040	5040	5040	5040	28
33	20231124	210000	103517850	5040	5040	5040	5040	0
34	20231124	205900	103517850	5040	5040	5040	5040	0
35	20231124	205800	103517850	5040	5040	5040	5040	0
36	20231124	205700	103517850	5040	5040	5040	5040	0
37	20231124	205600	103517850	5040	5040	5040	5040	0
38	20231124	205500	103517850	5040	5040	5040	5040	0
39	20231124	205400	103517850	5040	5040	5040	5040	0
40	20231124	205300	103517850	5040	5040	5040	5040	0
41	20231124	205200	103517850	5040	5040	5040	5040	0
42	20231124	205100	103517850	5040	5040	5040	5040	0
43	20231124	205000	103517850	5040	5040	5040	5040	0
44	20231124	204900	103517850	5040	5040	5040	5040	0
45	20231124	204800	103517850	5040	5040	5040	5040	0
46	20231124	204700	103517850	5040	5040	5040	5040	0
47	20231124	204600	103517850	5040	5040	5040	5040	0
48	20231124	204500	103517850	5040	5040	5040	5040	0
49	20231124	204400	103517850	5040	5040	5040	5040	0
50	20231124	204300	103517850	5040	5040	5040	5040	0
51	20231124	204200	103517850	5040	5040	5040	5040	0
52	20231124	204100	103517850	5040	5040	5040	5040	0
53	20231124	204000	103517850	5040	5040	5040	5040	0
54	20231124	203900	103517850	5040	5040	5040	5040	0
55	20231124	203800	103517850	5040	5040	5040	5040	0
56	20231124	203700	103517850	5040	5040	5040	5040	0
57	20231124	203600	103517850	5040	5040	5040	5040	0
58	20231124	203500	103517850	5040	5040	5040	5040	0
59	20231124	203400	103517850	5040	5040	5040	5040	0
60	20231124	203300	103517850	5040	5040	5040	5040	0
61	20231124	203200	103517850	5040	5040	5040	5040	0
62	20231124	203100	103517850	5040	5040	5040	5040	28
63	20231124	203000	103517850	5040	5040	5040	5040	0
64	20231124	202900	103517850	5040	5040	5040	5040	0
65	20231124	202800	103517850	5040	5040	5040	5040	0
66	20231124	202700	103517850	5040	5040	5040	5040	0
67	20231124	202600	103517850	5040	5040	5040	5040	0
68	20231124	202500	103517850	5040	5040	5040	5040	0
69	20231124	202400	103517850	5040	5040	5040	5040	0
70	20231124	202300	103517850	5040	5040	5040	5040	0
71	20231124	202200	103517850	5040	5040	5040	5040	0
72	20231124	202100	103517850	5040	5040	5040	5040	0
73	20231124	202000	103517850	5040	5040	5040	5040	0
74	20231124	201900	103517850	5040	5040	5040	5040	0
75	20231124	201800	103517850	5040	5040	5040	5040	0
76	20231124	201700	103517850	5040	5040	5040	5040	0
77	20231124	201600	103517850	5040	5040	5040	5040	0
78	20231124	201500	103517850	5040	5040	5040	5040	0
79	20231124	201400	103517850	5040	5040	5040	5040	0
80	20231124	201300	103517850	5040	5040	5040	5040	0
81	20231124	201200	103517850	5040	5040	5040	5040	0
82	20231124	201100	103517850	5040	5040	5040	5040	0
83	20231124	201000	103517850	5040	5040	5040	5040	0
84	20231124	200900	103517850	5040	5040	5040	5040	0
85	20231124	200800	103517850	5040	5040	5040	5040	0
86	20231124	200700	103517850	5040	5040	5040	5040	0
87	20231124	200600	103517850	5040	5040	5040	5040	0
88	20231124	200500	103517850	5040	5040	5040	5040	0
89	20231124	200400	103517850	5040	5040	5040	5040	0
90	20231124	200300	103517850	5040	5040	5040	5040	0
91	20231124	200200	103517850	5040	5040	5040	5040	0
92	20231124	200100	103517850	5040	5040	5040	5040	28
93	20231124	200000	103517850	5040	5040	5040	5040	0
94	20231124	195900	103517850	5040	5040	5040	5040	0
95	20231124	195800	103517850	5040	5040	5040	5040	0
96	20231124	195700	103517850	5040	5040	5040	5040	0
97	20231124	195600	103517850	5040	5040	5040	5040	0
98	20231124	195500	103517850	5040	5040	5040	5040	0
99	20231124	195400	103517850	5040	5040	5040	5040	0
100	20231124	195300	103517850	5040	5040	5040	5040	0
101	20231124	195200	103517850	5040	5040	5040	5040	0
102	20231124	195100	103517850	5040	5040	5040	5040	0
103	20231124	195000	103517850	5040	5040	5040	5040	0
104	20231124	194900	103517850	5040	5040	5040	5040	0
105	20231124	194800	103517850	5040	5040	5040	5040	0
106	20231124	194700	103517850	5040	5040	5040	5040	0
107	20231124	194600	103517850	5040	5040	5040	5040	0
108	20231124	194500	103517850	5040	5040	5040	5040	0
109	20231124	194400	103517850	5040	5040	5040	5040	0
110	20231124	194300	103517850	5040	5040	5040	5040	0
111	20231124	194200	103517850	5040	5040	5040	5040	0
112	20231124	194100	103517850	5040	5040	5040	5040	0
113	20231124	194000	103517850	5040	5040	5040	5040	0
114	20231124	193900	103517850	5040	5040	5040	5040	0
115	20231124	193800	103517850	5040	5040	5040	5040	0
116	20231124	193700	103517850	5040	5040	5040	5040	0
117	20231124	193600	103517850	5040	5040	5040	5040	0
118	20231124	193500	103517850	5040	5040	5040	5040	0
119	20231124	193400	103517850	5040	5040	5040	5040	0
120	20231124	193300	103517850	5040	5040	5040	5040	0
121	20231124	193200	103517850	5040	5040	5040	5040	0
122	20231124	193100	103517850	5040	5040	5040	5040	28
123	20231124	193000	103517850	5040	5040	5040	5040	0
124	20231124	192900	103517850	5040	5040	5040	5040	0
125	20231124	192800	103517850	5040	5040	5040	5040	0
126	20231124	192700	103517850	5040	5040	5040	5040	0
127	20231124	192600	103517850	5040	5040	5040	5040	0
128	20231124	192500	103517850	5040	5040	5040	5040	0
129	20231124	192400	103517850	5040	5040	5040	5040	0
130	20231124	192300	103517850	5040	5040	5040	5040	0
131	20231124	192200	103517850	5040	5040	5040	5040	0
132	20231124	192100	103517850	5040	5040	5040	5040	0
133	20231124	192000	103517850	5040	5040	5040	5040	0
134	20231124	191900	103517850	5040	5040	5040	5040	0
135	20231124	191800	103517850	5040	5040	5040	5040	0
136	20231124	191700	103517850	5040	5040	5040	5040	0
137	20231124	191600	103517850	5040	5040	5040	5040	0
138	20231124	191500	103517850	5040	5040	5040	5040	0
139	20231124	191400	103517850	5040	5040	5040	5040	0
140	20231124	191300	103517850	5040	5040	5040	5040	0
141	20231124	191200	103517850	5040	5040	5040	5040	0
142	20231124	191100	103517850	5040	5040	5040	5040	0
143	20231124	191000	103517850	5040	5040	5040	5040	0
144	20231124	190900	103517850	5040	5040	5040	5040	0
145	20231124	190800	103517850	5040	5040	5040	5040	0
146	20231124	190700	103517850	5040	5040	5040	5040	0
147	20231124	190600	103517850	5040	5040	5040	5040	0
148	20231124	190500	103517850	5040	5040	5040	5040	0
149	20231124	190400	103517850	5040	5040	5040	5040	0
150	20231124	190300	103517850	5040	5040	5040	5040	0
151	20231124	190200	103517850	5040	5040	5040	5040	0
152	20231124	190100	103517850	5040	5040	5040	5040	28
153	20231124	190000	103517850	5040	5040	5040	5040	0
154	20231124	185900	103517850	5040	5040	5040	5040	0
155	20231124	185800	103517850	5040	5040	5040	5040	0
156	20231124	185700	103517850	5040	5040	5040	5040	0
157	20231124	185600	103517850	5040	5040	5040	5040	0
158	20231124	185500	103517850	5040	5040	5040	5040	0
159	20231124	185400	103517850	5040	5040	5040	5040	0
160	20231124	185300	103517850	5040	5040	5040	5040	0
161	20231124	185200	103517850	5040	5040	5040	5040	0
162	20231124	185100	103517850	5040	5040	5040	5040	0
163	20231124	185000	103517850	5040	5040	5040	5040	0
164	20231124	184900	103517850	5040	5040	5040	5040	0
165	20231124	184800	103517850	5040	5040	5040	5040	0
166	20231124	184700	103517850	5040	5040	5040	5040	0
167	20231124	184600	103517850	5040	5040	5040	5040	0
168	20231124	184500	103517850	5040	5040	5040	5040	0
169	20231124	184400	103517850	5040	5040	5040	5040	0
170	20231124	184300	103517850	5040	5040	5040	5040	0
171	20231124	184200	103517850	5040	5040	5040	5040	0
172	20231124	184100	103517850	5040	5040	5040	5040	0
173	20231124	184000	103517850	5040	5040	5040	5040	0
174	20231124	183900	103517850	5040	5040	5040	5040	0
175	20231124	183800	103517850	5040	5040	5040	5040	0
176	20231124	183700	103517850	5040	5040	5040	5040	0
177	20231124	183600	103517850	5040	5040	5040	5040	0
178	20231124	183500	103517850	5040	5040	5040	5040	0
179	20231124	183400	103517850	5040	5040	5040	5040	0
180	20231124	183300	103517850	5040	5040	5040	5040	0
181	20231124	183200	103517850	5040	5040	5040	5040	0
182	20231124	183100	103517850	5040	5040	5040	5040	28
183	20231124	183000	103517850	5040	5040	5040	5040	0
184	20231124	182900	103517850	5040	5040	5040	5040	0
185	20231124	182800	103517850	5040	5040	5040	5040	0
186	20231124	182700	103517850	5040	5040	5040	5040	0
187	20231124	182600	103517850	5040	5040	5040	5040	0
188	20231124	182500	103517850	5040	5040	5040	5040	0
189	20231124	182400	103517850	5040	5040	5040	5040	0
190	20231124	182300	103517850	5040	5040	5040	5040	0
191	20231124	182200	103517850	5040	5040	5040	5040	0
192	20231124	182100	103517850	5040	5040	5040	5040	0
193	20231124	182000	103517850	5040	5040	5040	5040	0
194	20231124	181900	103517850	5040	5040	5040	5040	0
195	20231124	181800	103517850	5040	5040	5040	5040	0
196	20231124	181700	103517850	5040	5040	5040	5040	0
197	20231124	181600	103517850	5040	5040	5040	5040	0
198	20231124	181500	103517850	5040	5040	5040	5040	0
199	20231124	181400	103517850	5040	5040	5040	5040	0
200	20231124	181300	103517850	5040	5040	5040	5040	0
201	20231124	181200	103517850	5040	5040	5040	5040	0
202	20231124	181100	103517850	5040	5040	5040	5040	0
203	20231124	181000	103517850	5040	5040	5040	5040	0
204	20231124	180900	103517850	5040	5040	5040	5040	0
205	20231124	180800	103517850	5040	5040	5040	5040	0
206	20231124	180700	103517850	5040	5040	5040	5040	0
207	20231124	180600	103517850	5040	5040	5040	5040	0
208	20231124	180500	103517850	5040	5040	5040	5040	0
209	20231124	180400	103517850	5040	5040	5040	5040	0
210	20231124	180300	103517850	5040	5040	5040	5040	0
211	20231124	180200	103517850	5040	5040	5040	5040	0
212	20231124	180100	103517850	5040	5040	5040	5040	28
213	20231124	180000	103517850	5040	5040	5040	5040	0
214	20231124	175900	103517850	5040	5040	5040	5040	0
215	20231124	175800	103517850	5040	5040	5040	5040	0
216	20231124	175700	103517850	5040	5040	5040	5040	0
217	20231124	175600	103517850	5040	5040	5040	5040	0
218	20231124	175500	103517850	5040	5040	5040	5040	0
219	20231124	175400	103517850	5040	5040	5040	5040	0
220	20231124	175300	103517850	5040	5040	5040	5040	0
221	20231124	175200	103517850	5040	5040	5040	5040	0
222	20231124	175100	103517850	5040	5040	5040	5040	0
223	20231124	175000	103517850	5040	5040	5040	5040	0
224	20231124	174900	103517850	5040	5040	5040	5040	0
225	20231124	174800	103517850	5040	5040	5040	5040	0
226	20231124	174700	103517850	5040	5040	5040	5040	0
227	20231124	174600	103517850	5040	5040	5040	5040	0
228	20231124	174500	103517850	5040	5040	5040	5040	0
229	20231124	174400	103517850	5040	5040	5040	5040	0
230	20231124	174300	103517850	5040	5040	5040	5040	0
231	20231124	174200	103517850	5040	5040	5040	5040	0
232	20231124	174100	103517850	5040	5040	5040	5040	0
233	20231124	174000	103517850	5040	5040	5040	5040	0
234	20231124	173900	103517850	5040	5040	5040	5040	0
235	20231124	173800	103517850	5040	5040	5040	5040	0
236	20231124	173700	103517850	5040	5040	5040	5040	0
237	20231124	173600	103517850	5040	5040	5040	5040	0
238	20231124	173500	103517850	5040	5040	5040	5040	0
239	20231124	173400	103517850	5040	5040	5040	5040	0
240	20231124	173300	103517850	5040	5040	5040	5040	0
241	20231124	173200	103517850	5040	5040	5040	5040	0
242	20231124	173100	103517850	5040	5040	5040	5040	28
243	20231124	173000	103517850	5040	5040	5040	5040	0
244	20231124	172900	103517850	5040	5040	5040	5040	0
245	20231124	172800	103517850	5040	5040	5040	5040	0
246	20231124	172700	103517850	5040	5040	5040	5040	0
247	20231124	172600	103517850	5040	5040	5040	5040	0
248	20231124	172500	103517850	5040	5040	5040	5040	0
249	20231124	172400	103517850	5040	5040	5040	5040	0
250	20231124	172300	103517850	5040	5040	5040	5040	0
251	20231124	172200	103517850	5040	5040	5040	5040	0
252	20231124	172100	103517850	5040	5040	5040	5040	0
253	20231124	172000	103517850	5040	5040	5040	5040	0
254	20231124	171900	103517850	5040	5040	5040	5040	0
255	20231124	171800	103517850	5040	5040	5040	5040	0
256	20231124	171700	103517850	5040	5040	5040	5040	0
257	20231124	171600	103517850	5040	5040	5040	5040	0
258	20231124	171500	103517850	5040	5040	5040	5040	0
259	20231124	171400	103517850	5040	5040	5040	5040	0
260	20231124	171300	103517850	5040	5040	5040	5040	0
261	20231124	171200	103517850	5040	5040	5040	5040	0
262	20231124	171100	103517850	5040	5040	5040	5040	0
263	20231124	171000	103517850	5040	5040	5040	5040	0
264	20231124	170900	103517850	5040	5040	5040	5040	0
265	20231124	170800	103517850	5040	5040	5040	5040	0
266	20231124	170700	103517850	5040	5040	5040	5040	0
267	20231124	170600	103517850	5040	5040	5040	5040	0
268	20231124	170500	103517850	5040	5040	5040	5040	0
269	20231124	170400	103517850	5040	5040	5040	5040	0
270	20231124	170300	103517850	5040	5040	5040	5040	0
271	20231124	170200	103517850	5040	5040	5040	5040	0
272	20231124	170100	103517850	5040	5040	5040	5040	28
273	20231124	170000	103517850	5040	5040	5040	5040	0
274	20231124	165900	103517850	5040	5040	5040	5040	0
275	20231124	165800	103517850	5040	5040	5040	5040	0
276	20231124	165700	103517850	5040	5040	5040	5040	0
277	20231124	165600	103517850	5040	5040	5040	5040	0
278	20231124	165500	103517850	5040	5040	5040	5040	0
279	20231124	165400	103517850	5040	5040	5040	5040	0
280	20231124	165300	103517850	5040	5040	5040	5040	0
281	20231124	165200	103517850	5040	5040	5040	5040	0
282	20231124	165100	103517850	5040	5040	5040	5040	0
283	20231124	165000	103517850	5040	5040	5040	5040	0
284	20231124	164900	103517850	5040	5040	5040	5040	0
285	20231124	164800	103517850	5040	5040	5040	5040	0
286	20231124	164700	103517850	5040	5040	5040	5040	0
287	20231124	164600	103517850	5040	5040	5040	5040	0
288	20231124	164500	103517850	5040	5040	5040	5040	0
289	20231124	164400	103517850	5040	5040	5040	5040	0
290	20231124	164300	103517850	5040	5040	5040	5040	0
291	20231124	164200	103517850	5040	5040	5040	5040	0
292	20231124	164100	103517850	5040	5040	5040	5040	0
293	20231124	164000	103517850	5040	5040	5040	5040	0
294	20231124	163900	103517850	5040	5040	5040	5040	0
295	20231124	163800	103517850	5040	5040	5040	5040	0
296	20231124	163700	103517850	5040	5040	5040	5040	0
297	20231124	163600	103517850	5040	5040	5040	5040	0
298	20231124	163500	103517850	5040	5040	5040	5040	0
299	20231124	163400	103517850	5040	5040	5040	5040	0
300	20231124	163300	103517850	5040	5040	5040	5040	0
301	20231124	163200	103517850	5040	5040	5040	5040	0
302	20231124	163100	103517850	5040	5040	5040	5040	28
303	20231124	163000	103517850	5040	5040	5040	5040	0
304	20231124	162900	103517850	5040	5040	5040	5040	0
305	20231124	162800	103517850	5040	5040	5040	5040	0
306	20231124	162700	103517850	5040	5040	5040	5040	0
307	20231124	162600	103517850	5040	5040	5040	5040	0
308	20231124	162500	103517850	5040	5040	5040	5040	0
309	20231124	162400	103517850	5040	5040	5040	5040	0
310	20231124	162300	103517850	5040	5040	5040	5040	0
311	20231124	162200	103517850	5040	5040	5040	5040	0
312	20231124	162100	103517850	5040	5040	5040	5040	0
313	20231124	162000	103517850	5040	5040	5040	5040	0
314	20231124	161900	103517850	5040	5040	5040	5040	0
315	20231124	161800	103517850	5040	5040	5040	5040	0
316	20231124	161700	103517850	5040	5040	5040	5040	0
317	20231124	161600	103517850	5040	5040	5040	5040	0
318	20231124	161500	103517850	5040	5040	5040	5040	0
319	20231124	161400	103517850	5040	5040	5040	5040	0
320	20231124	161300	103517850	5040	5040	5040	5040	0
321	20231124	161200	103517850	5040	5040	5040	5040	0
322	20231124	161100	103517850	5040	5040	5040	5040	0
323	20231124	161000	103517850	5040	5040	5040	5040	0
324	20231124	160900	103517850	5040	5040	5040	5040	0
325	20231124	160800	103517850	5040	5040	5040	5040	0
326	20231124	160700	103517850	5040	5040	5040	5040	0
327	20231124	160600	103517850	5040	5040	5040	5040	0
328	20231124	160500	103517850	5040	5040	5040	5040	0
329	20231124	160400	103517850	5040	5040	5040	5040	0
330	20231124	160300	103517850	5040	5040	5040	5040	0
331	20231124	160200	103517850	5040	5040	5040	5040	0
332	20231124	160100	103517850	5040	5040	5040	5040	28
333	20231124	160000	103517850	5040	5040	5040	5040	0
334	20231124	155900	103517850	5040	5040	5040	5040	0
335	20231124	155800	103517850	5040	5040	5040	5040	0
336	20231124	155700	103517850	5040	5040	5040	5040	0
337	20231124	155600	103517850	5040	5040	5040	5040	0
338	20231124	155500	103517850	5040	5040	5040	5040	0
339	20231124	155400	103517850	5040	5040	5040	5040	0
340	20231124	155300	103517850	5040	5040	5040	5040	0
341	20231124	155200	103517850	5040	5040	5040	5040	0
342	20231124	155100	103517850	5040	5040	5040	5040	0
343	20231124	155000	103517850	5040	5040	5040	5040	0
344	20231124	154900	103517850	5040	5040	5040	5040	0
345	20231124	154800	103517850	5040	5040	5040	5040	0
346	20231124	154700	103517850	5040	5040	5040	5040	0
347	20231124	154600	103517850	5040	5040	5040	5040	0
348	20231124	154500	103517850	5040	5040	5040	5040	0
349	20231124	154400	103517850	5040	5040	5040	5040	0
350	20231124	154300	103517850	5040	5040	5040	5040	0
351	20231124	154200	103517850	5040	5040	5040	5040	0
352	20231124	154100	103517850	5040	5040	5040	5040	0
353	20231124	154000	103517850	5040	5040	5040	5040	0
354	20231124	153900	103517850	5040	5040	5040	5040	0
355	20231124	153800	103517850	5040	5040	5040	5040	0
356	20231124	153700	103517850	5040	5040	5040	5040	0
357	20231124	153600	103517850	5040	5040	5040	5040	0
358	20231124	153500	103517850	5040	5040	5040	5040	0
359	20231124	153400	103517850	5040	5040	5040	5040	0
360	20231124	153300	103517850	5040	5040	5040	5040	0
361	20231124	153200	103517850	5040	5040	5040	5040	0
362	20231124	153100	103517850	5040	5040	5040	5040	28
363	20231124	153000	103517850	5040	5040	5040	5040	28
364	20231124	152900	103376730	5030	5030	5030	5030	0
365	20231124	152800	103376730	5030	5030	5030	5030	0
366	20231124	152700	103376730	5030	5030	5030	5030	0
367	20231124	152600	103376730	5030	5030	5030	5030	0
368	20231124	152500	103376730	5030	5030	5030	5030	0
369	20231124	152400	103376730	5030	5030	5030	5030	0
370	20231124	152300	103376730	5030	5030	5030	5030	0
371	20231124	152200	103376730	5030	5030	5030	5030	0
372	20231124	152100	103376730	5030	5030	5030	5030	0
373	20231124	152000	103376730	5030	5030	5030	5030	0
374	20231124	151900	103376730	5030	5030	5030	5030	69
375	20231124	151800	103029660	5030	5040	5040	5030	19
376	20231124	151700	102934070	5030	5030	5030	5030	0
377	20231124	151600	102934070	5030	5040	5040	5030	16
378	20231124	151500	102853540	5030	5030	5030	5030	18
379	20231124	151400	102763000	5030	5030	5030	5030	44
380	20231124	151300	102541680	5030	5030	5030	5030	28
381	20231124	151200	102400840	5030	5040	5040	5030	51
382	20231124	151100	102144210	5040	5030	5040	5030	179
383	20231124	151000	101242280	5030	5030	5030	5030	54
384	20231124	150900	100970660	5030	5030	5030	5030	38
385	20231124	150800	100779520	5030	5040	5040	5030	42
386	20231124	150700	100568220	5030	5030	5030	5030	41
387	20231124	150600	100361990	5030	5030	5030	5030	17
388	20231124	150500	100276480	5030	5030	5030	5030	51
389	20231124	150400	100019950	5030	5030	5030	5030	22
390	20231124	150300	99909290	5030	5030	5030	5030	50
391	20231124	150200	99657790	5030	5030	5030	5030	24
392	20231124	150100	99537070	5030	5040	5040	5030	19
393	20231124	150000	99441480	5030	5030	5030	5030	30
394	20231124	145900	99290580	5030	5040	5040	5030	49
395	20231124	145800	99044060	5040	5030	5040	5030	31
396	20231124	145700	98888110	5030	5030	5030	5030	45
397	20231124	145600	98661760	5030	5030	5030	5030	42
398	20231124	145500	98450500	5030	5030	5030	5030	31
399	20231124	145400	98294570	5030	5030	5030	5030	31
400	20231124	145300	98138640	5030	5030	5030	5030	18
401	20231124	145200	98048100	5030	5030	5030	5030	27
402	20231124	145100	97912290	5030	5030	5030	5030	56
403	20231124	145000	97630610	5030	5030	5030	5030	18
404	20231124	144900	97540070	5030	5030	5030	5030	46
405	20231124	144800	97308690	5040	5030	5040	5030	29
406	20231124	144700	97162810	5030	5030	5030	5030	58
407	20231124	144600	96871070	5030	5030	5030	5030	16
408	20231124	144500	96790590	5040	5030	5040	5030	18
409	20231124	144400	96700040	5030	5030	5030	5030	0
410	20231124	144300	96700040	5030	5030	5030	5030	2
411	20231124	144200	96689980	5030	5030	5030	5030	14
412	20231124	144100	96619560	5030	5030	5030	5030	0
413	20231124	144000	96619560	5030	5030	5050	5030	78
414	20231124	143900	96226930	5030	5030	5030	5030	23
415	20231124	143800	96111240	5030	5030	5040	5030	53
416	20231124	143700	95844640	5040	5030	5040	5030	25
417	20231124	143600	95718880	5030	5030	5030	5030	16
418	20231124	143500	95638400	5040	5040	5040	5040	29
419	20231124	143400	95492240	5030	5050	5050	5030	14
420	20231124	143300	95421600	5050	5030	5050	5030	228
421	20231124	143200	94271870	5030	5030	5040	5030	41
422	20231124	143100	94065590	5030	5030	5030	5030	41
423	20231124	143000	93859360	5030	5040	5040	5030	38
424	20231124	142900	93668170	5030	5030	5030	5030	35
425	20231124	142800	93492120	5030	5030	5030	5030	17
426	20231124	142700	93406610	5040	5040	5040	5040	0
427	20231124	142600	93406610	5040	5050	5050	5040	56
428	20231124	142500	93124310	5040	5040	5040	5040	23
429	20231124	142400	93008390	5040	5040	5040	5040	59
430	20231124	142300	92711030	5040	5030	5040	5030	52
431	20231124	142200	92449110	5030	5040	5040	5030	2517
432	20231124	142100	79780960	5040	5040	5040	5040	22
433	20231124	142000	79670080	5040	5040	5040	5040	42
434	20231124	141900	79458400	5040	5050	5050	5040	16
435	20231124	141800	79377660	5040	5040	5040	5040	25
436	20231124	141700	79251660	5040	5040	5040	5040	47
437	20231124	141600	79014780	5040	5040	5040	5040	27
438	20231124	141500	78878700	5040	5040	5040	5040	59
439	20231124	141400	78581340	5040	5040	5040	5040	17
440	20231124	141300	78495660	5040	5040	5040	5040	58
441	20231124	141200	78203340	5050	5050	5050	5050	0
442	20231124	141100	78203340	5050	5050	5050	5050	16
443	20231124	141000	78122540	5050	5050	5050	5050	33
444	20231124	140900	77955890	5050	5050	5050	5050	40
445	20231124	140800	77753890	5050	5050	5050	5050	43
446	20231124	140700	77536740	5050	5050	5050	5050	33
447	20231124	140600	77370090	5050	5050	5050	5050	0
448	20231124	140500	77370090	5050	5050	5050	5050	15
449	20231124	140400	77294340	5080	5070	5080	5070	24
450	20231124	140300	77172460	5060	5050	5060	5050	66
451	20231124	140200	76838870	5050	5050	5050	5050	0
452	20231124	140100	76838870	5050	5050	5050	5050	53
453	20231124	140000	76571220	5050	5050	5050	5050	20
454	20231124	135900	76470220	5050	5050	5050	5050	57
455	20231124	135800	76182370	5050	5050	5050	5050	19
456	20231124	135700	76086420	5050	5050	5050	5050	47
457	20231124	135600	75849070	5050	5050	5050	5050	26
458	20231124	135500	75717770	5050	5050	5050	5050	36
459	20231124	135400	75535970	5050	5050	5050	5050	40
460	20231124	135300	75333970	5040	5040	5040	5040	22
461	20231124	135200	75223090	5040	5040	5040	5040	53
462	20231124	135100	74955970	5040	5040	5040	5040	23
463	20231124	135000	74840050	5040	5040	5040	5040	49
464	20231124	134900	74593090	5040	5040	5040	5040	0
465	20231124	134800	74593090	5040	5040	5050	5040	78
466	20231124	134700	74199780	5050	5040	5050	5040	26
467	20231124	134600	74068640	5040	5040	5040	5040	15
468	20231124	134500	73993040	5040	5040	5040	5040	40
469	20231124	134400	73791440	5040	5040	5040	5040	35
470	20231124	134300	73615040	5040	5040	5040	5040	0
471	20231124	134200	73615040	5040	5090	5090	5040	62
472	20231124	134100	73299970	5070	5040	5070	5040	98
473	20231124	134000	72804430	5040	5050	5050	5040	41
474	20231124	133900	72597530	5060	5060	5060	5060	8
475	20231124	133800	72557050	5060	5060	5060	5060	32
476	20231124	133700	72395130	5060	5060	5060	5060	0
477	20231124	133600	72395130	5060	5050	5060	5050	76
478	20231124	133500	72010730	5050	5050	5050	5050	55
479	20231124	133400	71732980	5040	5040	5040	5040	52
480	20231124	133300	71470900	5040	5040	5040	5040	23
481	20231124	133200	71354980	5040	5040	5040	5040	39
482	20231124	133100	71158420	5040	5040	5040	5040	33
483	20231124	133000	70992100	5040	5040	5040	5040	38
484	20231124	132900	70800580	5040	5040	5040	5040	19
485	20231124	132800	70704820	5040	5040	5040	5040	20
486	20231124	132700	70604020	5040	5040	5040	5040	58
487	20231124	132600	70311700	5040	5040	5040	5040	15
488	20231124	132500	70236100	5040	5040	5040	5040	18
489	20231124	132400	70145380	5070	5070	5070	5070	10
490	20231124	132300	70094680	5070	5040	5070	5040	137
491	20231124	132200	69403250	5040	5040	5040	5040	26
492	20231124	132100	69272210	5040	5040	5040	5040	18
493	20231124	132000	69181490	5040	5040	5040	5040	39
494	20231124	131900	68984930	5040	5040	5040	5040	34
495	20231124	131800	68813570	5040	5040	5040	5040	29
496	20231124	131700	68667410	5040	5040	5040	5040	46
497	20231124	131600	68435570	5040	5040	5040	5040	36
498	20231124	131500	68254130	5040	5040	5040	5040	37
499	20231124	131400	68067650	5040	5040	5040	5040	38
500	20231124	131300	67876130	5040	5040	5040	5040	50
501	20231124	131200	67624130	5050	5050	5050	5050	0
502	20231124	131100	67624130	5050	5050	5050	5050	24
503	20231124	131000	67502930	5050	5050	5050	5050	27
504	20231124	130900	67366580	5050	5050	5050	5050	32
505	20231124	130800	67204980	5050	5050	5050	5050	127
506	20231124	130700	66563630	5040	5030	5040	5030	37
507	20231124	130600	66377480	5030	5040	5040	5030	39
508	20231124	130500	66181020	5040	5040	5040	5040	37
509	20231124	130400	65994540	5040	5040	5040	5040	15
510	20231124	130300	65918940	5050	5050	5050	5050	10
511	20231124	130200	65868440	5050	5050	5050	5050	45
512	20231124	130100	65641190	5050	5050	5050	5050	0
513	20231124	130000	65641190	5050	5060	5060	5050	14
514	20231124	125900	65570390	5050	5060	5060	5050	1900
515	20231124	125800	55972890	5060	5060	5060	5060	18
516	20231124	125700	55881810	5060	5060	5060	5060	0
517	20231124	125600	55881810	5060	5060	5060	5060	15
518	20231124	125500	55805910	5060	5060	5060	5060	0
519	20231124	125400	55805910	5060	5070	5070	5060	16
520	20231124	125300	55724900	5070	5070	5070	5070	0
521	20231124	125200	55724900	5070	5070	5070	5070	14
522	20231124	125100	55653920	5070	5070	5070	5070	0
523	20231124	125000	55653920	5070	5070	5070	5070	19
524	20231124	124900	55557590	5080	5080	5080	5080	0
525	20231124	124800	55557590	5080	5060	5080	5060	33
526	20231124	124700	55390130	5060	5060	5060	5060	1
527	20231124	124600	55385070	5060	5060	5060	5060	5
528	20231124	124500	55359770	5060	5060	5060	5060	12
529	20231124	124400	55299050	5060	5060	5060	5060	0
530	20231124	124300	55299050	5060	5060	5060	5060	16
531	20231124	124200	55218090	5060	5060	5060	5060	0
532	20231124	124100	55218090	5060	5060	5060	5060	17
533	20231124	124000	55132070	5060	5060	5060	5060	0
534	20231124	123900	55132070	5060	5060	5060	5060	16
535	20231124	123800	55051110	5060	5060	5060	5060	0
536	20231124	123700	55051110	5060	5060	5060	5060	16
537	20231124	123600	54970150	5060	5060	5060	5060	0
538	20231124	123500	54970150	5060	5060	5060	5060	17
539	20231124	123400	54884130	5070	5070	5070	5070	10
540	20231124	123300	54833430	5060	5060	5060	5060	15
541	20231124	123200	54757530	5060	5060	5060	5060	0
542	20231124	123100	54757530	5060	5060	5060	5060	17
543	20231124	123000	54671510	5060	5060	5060	5060	0
544	20231124	122900	54671510	5060	5060	5060	5060	15
545	20231124	122800	54595610	5060	5060	5060	5060	0
546	20231124	122700	54595610	5060	5060	5060	5060	18
547	20231124	122600	54504530	5060	5060	5060	5060	0
548	20231124	122500	54504530	5060	5060	5060	5060	16
549	20231124	122400	54423570	5060	5060	5060	5060	0
550	20231124	122300	54423570	5060	5060	5060	5060	3
551	20231124	122200	54408390	5060	5070	5070	5060	9
552	20231124	122100	54362810	5070	5070	5070	5070	2
553	20231124	122000	54352670	5060	5060	5060	5060	18
554	20231124	121900	54261590	5060	5060	5060	5060	0
555	20231124	121800	54261590	5060	5070	5070	5060	13
556	20231124	121700	54195760	5070	5070	5070	5070	0
557	20231124	121600	54195760	5070	5070	5070	5070	17
558	20231124	121500	54109570	5070	5070	5070	5070	0
559	20231124	121400	54109570	5070	5080	5080	5070	10
560	20231124	121300	54058850	5080	5080	5080	5080	30
561	20231124	121200	53906450	5080	5080	5080	5080	18
562	20231124	121100	53815010	5070	5070	5070	5070	0
563	20231124	121000	53815010	5070	5070	5070	5070	16
564	20231124	120900	53733890	5070	5070	5070	5070	0
565	20231124	120800	53733890	5070	5070	5070	5070	16
566	20231124	120700	53652770	5070	5070	5070	5070	0
567	20231124	120600	53652770	5070	5070	5070	5070	19
568	20231124	120500	53556440	5070	5070	5070	5070	0
569	20231124	120400	53556440	5070	5070	5070	5070	17
570	20231124	120300	53470250	5080	5080	5080	5080	0
571	20231124	120200	53470250	5080	5070	5080	5070	26
572	20231124	120100	53338330	5070	5070	5070	5070	0
573	20231124	120000	53338330	5070	5070	5070	5070	9
574	20231124	115900	53292700	5070	5070	5070	5070	6
575	20231124	115800	53262280	5070	5070	5070	5070	2
576	20231124	115700	53252140	5070	5070	5070	5070	15
577	20231124	115600	53176090	5070	5070	5070	5070	0
578	20231124	115500	53176090	5070	5070	5070	5070	17
579	20231124	115400	53089900	5070	5070	5070	5070	0
580	20231124	115300	53089900	5070	5070	5070	5070	15
581	20231124	115200	53013850	5070	5070	5070	5070	0
582	20231124	115100	53013850	5070	5080	5080	5070	15
583	20231124	115000	52937700	5080	5080	5080	5080	30
584	20231124	114900	52785300	5070	5070	5070	5070	16
585	20231124	114800	52704180	5070	5070	5070	5070	0
586	20231124	114700	52704180	5070	5070	5070	5070	17
587	20231124	114600	52617990	5070	5070	5070	5070	0
588	20231124	114500	52617990	5070	5070	5070	5070	15
589	20231124	114400	52541940	5070	5070	5070	5070	0
590	20231124	114300	52541940	5070	5070	5070	5070	16
591	20231124	114200	52460820	5070	5070	5070	5070	0
592	20231124	114100	52460820	5070	5070	5070	5070	18
593	20231124	114000	52369560	5070	5070	5070	5070	0
594	20231124	113900	52369560	5070	5070	5070	5070	15
595	20231124	113800	52293510	5070	5070	5070	5070	0
596	20231124	113700	52293510	5070	5070	5070	5070	10
597	20231124	113600	52242810	5070	5070	5070	5070	6
598	20231124	113500	52212390	5070	5070	5070	5070	1
599	20231124	113400	52207320	5070	5080	5080	5070	36
600	20231124	113300	52024600	5070	5070	5070	5070	0
601	20231124	113200	52024600	5070	5070	5070	5070	16
602	20231124	113100	51943480	5070	5070	5070	5070	0
603	20231124	113000	51943480	5070	5070	5070	5070	16
604	20231124	112900	51862360	5070	5070	5070	5070	0
605	20231124	112800	51862360	5070	5070	5070	5070	16
606	20231124	112700	51781240	5070	5070	5070	5070	0
607	20231124	112600	51781240	5070	5070	5070	5070	18
608	20231124	112500	51689980	5070	5070	5070	5070	0
609	20231124	112400	51689980	5070	5070	5070	5070	15
610	20231124	112300	51613930	5070	5070	5070	5070	0
611	20231124	112200	51613930	5070	5070	5070	5070	16
612	20231124	112100	51532810	5070	5070	5070	5070	0
613	20231124	112000	51532810	5070	5070	5070	5070	16
614	20231124	111900	51451690	5070	5070	5070	5070	0
615	20231124	111800	51451690	5070	5070	5070	5070	17
616	20231124	111700	51365500	5070	5070	5070	5070	0
617	20231124	111600	51365500	5070	5070	5070	5070	16
618	20231124	111500	51284380	5070	5070	5070	5070	0
619	20231124	111400	51284380	5070	5070	5070	5070	9
620	20231124	111300	51238750	5070	5070	5070	5070	6
621	20231124	111200	51208330	5070	5070	5070	5070	6
622	20231124	111100	51177910	5070	5080	5080	5070	16
623	20231124	111000	51096770	5070	5070	5070	5070	0
624	20231124	110900	51096770	5070	5070	5070	5070	14
625	20231124	110800	51025790	5070	5070	5070	5070	0
626	20231124	110700	51025790	5070	5070	5070	5070	19
627	20231124	110600	50929460	5070	5070	5070	5070	0
628	20231124	110500	50929460	5070	5070	5070	5070	14
629	20231124	110400	50858480	5070	5070	5070	5070	0
630	20231124	110300	50858480	5070	5080	5080	5070	14
631	20231124	110200	50787470	5080	5080	5080	5080	0
632	20231124	110100	50787470	5080	5080	5080	5080	0
633	20231124	110000	50787470	5080	5080	5080	5080	0
634	20231124	105900	50787470	5080	5080	5080	5080	0
635	20231124	105800	50787470	5080	5080	5080	5080	0
636	20231124	105700	50787470	5080	5080	5080	5080	10
637	20231124	105600	50736670	5080	5080	5080	5080	0
638	20231124	105500	50736670	5080	5080	5080	5080	0
639	20231124	105400	50736670	5080	5080	5080	5080	0
640	20231124	105300	50736670	5080	5080	5080	5080	20
641	20231124	105200	50635070	5080	5080	5080	5080	0
642	20231124	105100	50635070	5080	5080	5080	5080	0
643	20231124	105000	50635070	5080	5080	5080	5080	0
644	20231124	104900	50635070	5080	5080	5080	5080	0
645	20231124	104800	50635070	5080	5080	5080	5080	0
646	20231124	104700	50635070	5080	5080	5080	5080	0
647	20231124	104600	50635070	5080	5080	5080	5080	0
648	20231124	104500	50635070	5080	5080	5080	5080	0
649	20231124	104400	50635070	5080	5080	5080	5080	0
650	20231124	104300	50635070	5080	5080	5080	5080	0
651	20231124	104200	50635070	5080	5080	5080	5080	80
652	20231124	104100	50228670	5080	5080	5080	5080	0
653	20231124	104000	50228670	5080	5080	5080	5080	0
654	20231124	103900	50228670	5080	5080	5080	5080	0
655	20231124	103800	50228670	5080	5080	5080	5080	0
656	20231124	103700	50228670	5080	5080	5080	5080	0
657	20231124	103600	50228670	5080	5080	5080	5080	0
658	20231124	103500	50228670	5080	5080	5080	5080	0
659	20231124	103400	50228670	5080	5080	5080	5080	0
660	20231124	103300	50228670	5080	5080	5080	5080	0
661	20231124	103200	50228670	5080	5080	5080	5080	0
662	20231124	103100	50228670	5080	5080	5080	5080	0
663	20231124	103000	50228670	5080	5080	5080	5080	0
664	20231124	102900	50228670	5080	5080	5080	5080	0
665	20231124	102800	50228670	5080	5080	5080	5080	0
666	20231124	102700	50228670	5080	5080	5080	5080	0
667	20231124	102600	50228670	5080	5080	5080	5080	20
668	20231124	102500	50127070	5080	5080	5080	5080	0
669	20231124	102400	50127070	5080	5080	5080	5080	0
670	20231124	102300	50127070	5080	5080	5080	5080	0
671	20231124	102200	50127070	5080	5080	5080	5080	10
672	20231124	102100	50076270	5080	5080	5080	5080	0
673	20231124	102000	50076270	5080	5080	5080	5080	0
674	20231124	101900	50076270	5080	5080	5080	5080	0
675	20231124	101800	50076270	5080	5080	5080	5080	0
676	20231124	101700	50076270	5080	5080	5080	5080	0
677	20231124	101600	50076270	5080	5080	5080	5080	0
678	20231124	101500	50076270	5080	5080	5080	5080	0
679	20231124	101400	50076270	5080	5080	5080	5080	30
680	20231124	101300	49923870	5080	5080	5080	5080	300
681	20231124	101200	48399870	5080	5080	5080	5080	0
682	20231124	101100	48399870	5080	5080	5080	5080	0
683	20231124	101000	48399870	5080	5080	5080	5080	0
684	20231124	100900	48399870	5080	5080	5080	5080	0
685	20231124	100800	48399870	5080	5080	5080	5080	0
686	20231124	100700	48399870	5080	5080	5080	5080	0
687	20231124	100600	48399870	5080	5090	5090	5080	6
688	20231124	100500	48369360	5100	5100	5100	5100	0
689	20231124	100400	48369360	5100	5100	5100	5100	2
690	20231124	100300	48359160	5100	5100	5100	5100	0
691	20231124	100200	48359160	5100	5100	5100	5100	0
692	20231124	100100	48359160	5100	5100	5100	5100	0
693	20231124	100000	48359160	5100	5100	5100	5100	0
694	20231124	095900	48359160	5100	5100	5100	5100	0
695	20231124	095800	48359160	5100	5100	5100	5100	0
696	20231124	095700	48359160	5100	5100	5100	5100	0
697	20231124	095600	48359160	5100	5100	5100	5100	0
698	20231124	095500	48359160	5100	5100	5100	5100	0
699	20231124	095400	48359160	5100	5100	5100	5100	0
700	20231124	095300	48359160	5100	5100	5100	5100	0
701	20231124	095200	48359160	5100	5100	5100	5100	0
702	20231124	095100	48359160	5100	5100	5100	5100	0
703	20231124	095000	48359160	5100	5100	5100	5100	0
704	20231124	094900	48359160	5100	5100	5100	5100	0
705	20231124	094800	48359160	5100	5100	5100	5100	0
706	20231124	094700	48359160	5100	5100	5100	5100	0
707	20231124	094600	48359160	5100	5100	5100	5100	0
708	20231124	094500	48359160	5100	5100	5100	5100	10
709	20231124	094400	48308160	5100	5100	5100	5100	0
710	20231124	094300	48308160	5100	5100	5100	5100	0
711	20231124	094200	48308160	5100	5100	5100	5100	0
712	20231124	094100	48308160	5100	5100	5100	5100	0
713	20231124	094000	48308160	5100	5100	5100	5100	0
714	20231124	093900	48308160	5100	5100	5100	5100	0
715	20231124	093800	48308160	5100	5100	5100	5100	0
716	20231124	093700	48308160	5100	5100	5100	5100	20
717	20231124	093600	48206160	5100	5100	5100	5100	0
718	20231124	093500	48206160	5100	5100	5100	5100	1
719	20231124	093400	48201060	5080	5080	5080	5080	0
720	20231124	093300	48201060	5080	5080	5080	5080	0
721	20231124	093200	48201060	5080	5080	5080	5080	0
722	20231124	093100	48201060	5080	5080	5080	5080	0
723	20231124	093000	48201060	5080	5080	5080	5080	0
724	20231124	092900	48201060	5080	5080	5080	5080	0
725	20231124	092800	48201060	5080	5080	5080	5080	0
726	20231124	092700	48201060	5080	5080	5080	5080	0
727	20231124	092600	48201060	5080	5080	5080	5080	0
728	20231124	092500	48201060	5080	5080	5080	5080	0
729	20231124	092400	48201060	5080	5080	5080	5080	0
730	20231124	092300	48201060	5080	5080	5080	5080	0
731	20231124	092200	48201060	5080	5080	5080	5080	1400
732	20231124	092100	41089060	5080	5080	5080	5080	0
733	20231124	092000	41089060	5080	5080	5080	5080	0
734	20231124	091900	41089060	5080	5080	5080	5080	0
735	20231124	091800	41089060	5080	5080	5080	5080	0
736	20231124	091700	41089060	5080	5080	5080	5080	0
737	20231124	091600	41089060	5080	5080	5080	5080	45
738	20231124	091500	40860460	5100	5100	5100	5100	0
739	20231124	091400	40860460	5100	5100	5100	5100	0
740	20231124	091300	40860460	5100	5100	5100	5100	0
741	20231124	091200	40860460	5100	5100	5100	5100	0
742	20231124	091100	40860460	5100	5100	5100	5100	0
743	20231124	091000	40860460	5100	5100	5100	5100	1
744	20231124	090900	40855360	5100	5100	5100	5100	0
745	20231124	090800	40855360	5100	5100	5100	5100	0
746	20231124	090700	40855360	5100	5100	5100	5100	0
747	20231124	090600	40855360	5100	5110	5110	5100	8000
748	20231124	090500	15360	5120	5120	5120	5120	3
749	20231124	090400	0	5120	5120	5120	5120	0
750	20231124	090300	0	5120	5120	5120	5120	0
751	20231124	090200	0	5120	5120	5120	5120	0
752	20231124	090100	0	5120	5120	5120	5120	0
753	20231124	090000	0	5120	5120	5120	5120	0