KissMeData/064520/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	193900	176013530	4175	4175	4175	4175	320
3	20231124	193800	176013530	4175	4175	4175	4175	0
4	20231124	193700	176013530	4175	4175	4175	4175	0
5	20231124	193600	176013530	4175	4175	4175	4175	0
6	20231124	193500	176013530	4175	4175	4175	4175	0
7	20231124	193400	176013530	4175	4175	4175	4175	0
8	20231124	193300	176013530	4175	4175	4175	4175	0
9	20231124	193200	176013530	4175	4175	4175	4175	0
10	20231124	193100	176013530	4175	4175	4175	4175	0
11	20231124	193000	176013530	4175	4175	4175	4175	0
12	20231124	192900	176013530	4175	4175	4175	4175	0
13	20231124	192800	176013530	4175	4175	4175	4175	0
14	20231124	192700	176013530	4175	4175	4175	4175	0
15	20231124	192600	176013530	4175	4175	4175	4175	0
16	20231124	192500	176013530	4175	4175	4175	4175	0
17	20231124	192400	176013530	4175	4175	4175	4175	0
18	20231124	192300	176013530	4175	4175	4175	4175	0
19	20231124	192200	176013530	4175	4175	4175	4175	0
20	20231124	192100	176013530	4175	4175	4175	4175	0
21	20231124	192000	176013530	4175	4175	4175	4175	0
22	20231124	191900	176013530	4175	4175	4175	4175	0
23	20231124	191800	176013530	4175	4175	4175	4175	0
24	20231124	191700	176013530	4175	4175	4175	4175	0
25	20231124	191600	176013530	4175	4175	4175	4175	0
26	20231124	191500	176013530	4175	4175	4175	4175	0
27	20231124	191400	176013530	4175	4175	4175	4175	0
28	20231124	191300	176013530	4175	4175	4175	4175	0
29	20231124	191200	176013530	4175	4175	4175	4175	0
30	20231124	191100	176013530	4175	4175	4175	4175	0
31	20231124	191000	176013530	4175	4175	4175	4175	0
32	20231124	190900	176013530	4175	4175	4175	4175	320
33	20231124	190800	176013530	4175	4175	4175	4175	0
34	20231124	190700	176013530	4175	4175	4175	4175	0
35	20231124	190600	176013530	4175	4175	4175	4175	0
36	20231124	190500	176013530	4175	4175	4175	4175	0
37	20231124	190400	176013530	4175	4175	4175	4175	0
38	20231124	190300	176013530	4175	4175	4175	4175	0
39	20231124	190200	176013530	4175	4175	4175	4175	0
40	20231124	190100	176013530	4175	4175	4175	4175	0
41	20231124	190000	176013530	4175	4175	4175	4175	0
42	20231124	185900	176013530	4175	4175	4175	4175	0
43	20231124	185800	176013530	4175	4175	4175	4175	0
44	20231124	185700	176013530	4175	4175	4175	4175	0
45	20231124	185600	176013530	4175	4175	4175	4175	0
46	20231124	185500	176013530	4175	4175	4175	4175	0
47	20231124	185400	176013530	4175	4175	4175	4175	0
48	20231124	185300	176013530	4175	4175	4175	4175	0
49	20231124	185200	176013530	4175	4175	4175	4175	0
50	20231124	185100	176013530	4175	4175	4175	4175	0
51	20231124	185000	176013530	4175	4175	4175	4175	0
52	20231124	184900	176013530	4175	4175	4175	4175	0
53	20231124	184800	176013530	4175	4175	4175	4175	0
54	20231124	184700	176013530	4175	4175	4175	4175	0
55	20231124	184600	176013530	4175	4175	4175	4175	0
56	20231124	184500	176013530	4175	4175	4175	4175	0
57	20231124	184400	176013530	4175	4175	4175	4175	0
58	20231124	184300	176013530	4175	4175	4175	4175	0
59	20231124	184200	176013530	4175	4175	4175	4175	0
60	20231124	184100	176013530	4175	4175	4175	4175	0
61	20231124	184000	176013530	4175	4175	4175	4175	0
62	20231124	183900	176013530	4175	4175	4175	4175	320
63	20231124	183800	176013530	4175	4175	4175	4175	0
64	20231124	183700	176013530	4175	4175	4175	4175	0
65	20231124	183600	176013530	4175	4175	4175	4175	0
66	20231124	183500	176013530	4175	4175	4175	4175	0
67	20231124	183400	176013530	4175	4175	4175	4175	0
68	20231124	183300	176013530	4175	4175	4175	4175	0
69	20231124	183200	176013530	4175	4175	4175	4175	0
70	20231124	183100	176013530	4175	4175	4175	4175	0
71	20231124	183000	176013530	4175	4175	4175	4175	0
72	20231124	182900	176013530	4175	4175	4175	4175	0
73	20231124	182800	176013530	4175	4175	4175	4175	0
74	20231124	182700	176013530	4175	4175	4175	4175	0
75	20231124	182600	176013530	4175	4175	4175	4175	0
76	20231124	182500	176013530	4175	4175	4175	4175	0
77	20231124	182400	176013530	4175	4175	4175	4175	0
78	20231124	182300	176013530	4175	4175	4175	4175	0
79	20231124	182200	176013530	4175	4175	4175	4175	0
80	20231124	182100	176013530	4175	4175	4175	4175	0
81	20231124	182000	176013530	4175	4175	4175	4175	0
82	20231124	181900	176013530	4175	4175	4175	4175	0
83	20231124	181800	176013530	4175	4175	4175	4175	0
84	20231124	181700	176013530	4175	4175	4175	4175	0
85	20231124	181600	176013530	4175	4175	4175	4175	0
86	20231124	181500	176013530	4175	4175	4175	4175	0
87	20231124	181400	176013530	4175	4175	4175	4175	0
88	20231124	181300	176013530	4175	4175	4175	4175	0
89	20231124	181200	176013530	4175	4175	4175	4175	0
90	20231124	181100	176013530	4175	4175	4175	4175	0
91	20231124	181000	176013530	4175	4175	4175	4175	0
92	20231124	180900	176013530	4175	4175	4175	4175	320
93	20231124	180800	176013530	4175	4175	4175	4175	0
94	20231124	180700	176013530	4175	4175	4175	4175	0
95	20231124	180600	176013530	4175	4175	4175	4175	0
96	20231124	180500	176013530	4175	4175	4175	4175	0
97	20231124	180400	176013530	4175	4175	4175	4175	0
98	20231124	180300	176013530	4175	4175	4175	4175	0
99	20231124	180200	176013530	4175	4175	4175	4175	0
100	20231124	180100	176013530	4175	4175	4175	4175	0
101	20231124	180000	176013530	4175	4175	4175	4175	0
102	20231124	175900	176013530	4175	4175	4175	4175	0
103	20231124	175800	176013530	4175	4175	4175	4175	0
104	20231124	175700	176013530	4175	4175	4175	4175	0
105	20231124	175600	176013530	4175	4175	4175	4175	0
106	20231124	175500	176013530	4175	4175	4175	4175	0
107	20231124	175400	176013530	4175	4175	4175	4175	0
108	20231124	175300	176013530	4175	4175	4175	4175	0
109	20231124	175200	176013530	4175	4175	4175	4175	0
110	20231124	175100	176013530	4175	4175	4175	4175	0
111	20231124	175000	176013530	4175	4175	4175	4175	0
112	20231124	174900	176013530	4175	4175	4175	4175	0
113	20231124	174800	176013530	4175	4175	4175	4175	0
114	20231124	174700	176013530	4175	4175	4175	4175	0
115	20231124	174600	176013530	4175	4175	4175	4175	0
116	20231124	174500	176013530	4175	4175	4175	4175	0
117	20231124	174400	176013530	4175	4175	4175	4175	0
118	20231124	174300	176013530	4175	4175	4175	4175	0
119	20231124	174200	176013530	4175	4175	4175	4175	0
120	20231124	174100	176013530	4175	4175	4175	4175	0
121	20231124	174000	176013530	4175	4175	4175	4175	0
122	20231124	173900	176013530	4175	4175	4175	4175	320
123	20231124	173800	176013530	4175	4175	4175	4175	0
124	20231124	173700	176013530	4175	4175	4175	4175	0
125	20231124	173600	176013530	4175	4175	4175	4175	0
126	20231124	173500	176013530	4175	4175	4175	4175	0
127	20231124	173400	176013530	4175	4175	4175	4175	0
128	20231124	173300	176013530	4175	4175	4175	4175	0
129	20231124	173200	176013530	4175	4175	4175	4175	0
130	20231124	173100	176013530	4175	4175	4175	4175	0
131	20231124	173000	176013530	4175	4175	4175	4175	0
132	20231124	172900	176013530	4175	4175	4175	4175	0
133	20231124	172800	176013530	4175	4175	4175	4175	0
134	20231124	172700	176013530	4175	4175	4175	4175	0
135	20231124	172600	176013530	4175	4175	4175	4175	0
136	20231124	172500	176013530	4175	4175	4175	4175	0
137	20231124	172400	176013530	4175	4175	4175	4175	0
138	20231124	172300	176013530	4175	4175	4175	4175	0
139	20231124	172200	176013530	4175	4175	4175	4175	0
140	20231124	172100	176013530	4175	4175	4175	4175	0
141	20231124	172000	176013530	4175	4175	4175	4175	0
142	20231124	171900	176013530	4175	4175	4175	4175	0
143	20231124	171800	176013530	4175	4175	4175	4175	0
144	20231124	171700	176013530	4175	4175	4175	4175	0
145	20231124	171600	176013530	4175	4175	4175	4175	0
146	20231124	171500	176013530	4175	4175	4175	4175	0
147	20231124	171400	176013530	4175	4175	4175	4175	0
148	20231124	171300	176013530	4175	4175	4175	4175	0
149	20231124	171200	176013530	4175	4175	4175	4175	0
150	20231124	171100	176013530	4175	4175	4175	4175	0
151	20231124	171000	176013530	4175	4175	4175	4175	0
152	20231124	170900	176013530	4175	4175	4175	4175	320
153	20231124	170800	176013530	4175	4175	4175	4175	0
154	20231124	170700	176013530	4175	4175	4175	4175	0
155	20231124	170600	176013530	4175	4175	4175	4175	0
156	20231124	170500	176013530	4175	4175	4175	4175	0
157	20231124	170400	176013530	4175	4175	4175	4175	0
158	20231124	170300	176013530	4175	4175	4175	4175	0
159	20231124	170200	176013530	4175	4175	4175	4175	0
160	20231124	170100	176013530	4175	4175	4175	4175	0
161	20231124	170000	176013530	4175	4175	4175	4175	0
162	20231124	165900	176013530	4175	4175	4175	4175	0
163	20231124	165800	176013530	4175	4175	4175	4175	0
164	20231124	165700	176013530	4175	4175	4175	4175	0
165	20231124	165600	176013530	4175	4175	4175	4175	0
166	20231124	165500	176013530	4175	4175	4175	4175	0
167	20231124	165400	176013530	4175	4175	4175	4175	0
168	20231124	165300	176013530	4175	4175	4175	4175	0
169	20231124	165200	176013530	4175	4175	4175	4175	0
170	20231124	165100	176013530	4175	4175	4175	4175	0
171	20231124	165000	176013530	4175	4175	4175	4175	0
172	20231124	164900	176013530	4175	4175	4175	4175	0
173	20231124	164800	176013530	4175	4175	4175	4175	0
174	20231124	164700	176013530	4175	4175	4175	4175	0
175	20231124	164600	176013530	4175	4175	4175	4175	0
176	20231124	164500	176013530	4175	4175	4175	4175	0
177	20231124	164400	176013530	4175	4175	4175	4175	0
178	20231124	164300	176013530	4175	4175	4175	4175	0
179	20231124	164200	176013530	4175	4175	4175	4175	0
180	20231124	164100	176013530	4175	4175	4175	4175	0
181	20231124	164000	176013530	4175	4175	4175	4175	0
182	20231124	163900	176013530	4175	4175	4175	4175	320
183	20231124	163800	176013530	4175	4175	4175	4175	0
184	20231124	163700	176013530	4175	4175	4175	4175	0
185	20231124	163600	176013530	4175	4175	4175	4175	0
186	20231124	163500	176013530	4175	4175	4175	4175	0
187	20231124	163400	176013530	4175	4175	4175	4175	0
188	20231124	163300	176013530	4175	4175	4175	4175	0
189	20231124	163200	176013530	4175	4175	4175	4175	0
190	20231124	163100	176013530	4175	4175	4175	4175	0
191	20231124	163000	176013530	4175	4175	4175	4175	0
192	20231124	162900	176013530	4175	4175	4175	4175	0
193	20231124	162800	176013530	4175	4175	4175	4175	0
194	20231124	162700	176013530	4175	4175	4175	4175	0
195	20231124	162600	176013530	4175	4175	4175	4175	0
196	20231124	162500	176013530	4175	4175	4175	4175	0
197	20231124	162400	176013530	4175	4175	4175	4175	0
198	20231124	162300	176013530	4175	4175	4175	4175	0
199	20231124	162200	176013530	4175	4175	4175	4175	0
200	20231124	162100	176013530	4175	4175	4175	4175	0
201	20231124	162000	176013530	4175	4175	4175	4175	0
202	20231124	161900	176013530	4175	4175	4175	4175	0
203	20231124	161800	176013530	4175	4175	4175	4175	0
204	20231124	161700	176013530	4175	4175	4175	4175	0
205	20231124	161600	176013530	4175	4175	4175	4175	0
206	20231124	161500	176013530	4175	4175	4175	4175	0
207	20231124	161400	176013530	4175	4175	4175	4175	0
208	20231124	161300	176013530	4175	4175	4175	4175	0
209	20231124	161200	176013530	4175	4175	4175	4175	0
210	20231124	161100	176013530	4175	4175	4175	4175	0
211	20231124	161000	176013530	4175	4175	4175	4175	0
212	20231124	160900	176013530	4175	4175	4175	4175	320
213	20231124	160800	176013530	4175	4175	4175	4175	0
214	20231124	160700	176013530	4175	4175	4175	4175	0
215	20231124	160600	176013530	4175	4175	4175	4175	0
216	20231124	160500	176013530	4175	4175	4175	4175	0
217	20231124	160400	176013530	4175	4175	4175	4175	0
218	20231124	160300	176013530	4175	4175	4175	4175	0
219	20231124	160200	176013530	4175	4175	4175	4175	0
220	20231124	160100	176013530	4175	4175	4175	4175	0
221	20231124	160000	176013530	4175	4175	4175	4175	0
222	20231124	155900	176013530	4175	4175	4175	4175	0
223	20231124	155800	176013530	4175	4175	4175	4175	0
224	20231124	155700	176013530	4175	4175	4175	4175	0
225	20231124	155600	176013530	4175	4175	4175	4175	0
226	20231124	155500	176013530	4175	4175	4175	4175	0
227	20231124	155400	176013530	4175	4175	4175	4175	0
228	20231124	155300	176013530	4175	4175	4175	4175	0
229	20231124	155200	176013530	4175	4175	4175	4175	0
230	20231124	155100	176013530	4175	4175	4175	4175	0
231	20231124	155000	176013530	4175	4175	4175	4175	0
232	20231124	154900	176013530	4175	4175	4175	4175	0
233	20231124	154800	176013530	4175	4175	4175	4175	0
234	20231124	154700	176013530	4175	4175	4175	4175	0
235	20231124	154600	176013530	4175	4175	4175	4175	0
236	20231124	154500	176013530	4175	4175	4175	4175	0
237	20231124	154400	176013530	4175	4175	4175	4175	0
238	20231124	154300	176013530	4175	4175	4175	4175	0
239	20231124	154200	176013530	4175	4175	4175	4175	0
240	20231124	154100	176013530	4175	4175	4175	4175	0
241	20231124	154000	176013530	4175	4175	4175	4175	0
242	20231124	153900	176013530	4175	4175	4175	4175	320
243	20231124	153800	176013530	4175	4175	4175	4175	0
244	20231124	153700	176013530	4175	4175	4175	4175	0
245	20231124	153600	176013530	4175	4175	4175	4175	0
246	20231124	153500	176013530	4175	4175	4175	4175	0
247	20231124	153400	176013530	4175	4175	4175	4175	0
248	20231124	153300	176013530	4175	4175	4175	4175	0
249	20231124	153200	176013530	4175	4175	4175	4175	0
250	20231124	153100	176013530	4175	4175	4175	4175	0
251	20231124	153000	176013530	4175	4175	4175	4175	320
252	20231124	152900	174677530	4175	4175	4175	4175	0
253	20231124	152800	174677530	4175	4175	4175	4175	0
254	20231124	152700	174677530	4175	4175	4175	4175	0
255	20231124	152600	174677530	4175	4175	4175	4175	0
256	20231124	152500	174677530	4175	4175	4175	4175	0
257	20231124	152400	174677530	4175	4175	4175	4175	0
258	20231124	152300	174677530	4175	4175	4175	4175	0
259	20231124	152200	174677530	4175	4175	4175	4175	0
260	20231124	152100	174677530	4175	4175	4175	4175	0
261	20231124	152000	174677530	4175	4175	4175	4175	0
262	20231124	151900	174677530	4175	4165	4175	4155	297
263	20231124	151800	173439555	4165	4165	4165	4165	17
264	20231124	151700	173368750	4170	4135	4170	4135	43
265	20231124	151600	173189890	4170	4130	4175	4115	2139
266	20231124	151500	164333260	4130	4130	4130	4130	0
267	20231124	151400	164333260	4130	4130	4130	4130	0
268	20231124	151300	164333260	4130	4130	4130	4130	0
269	20231124	151200	164333260	4130	4130	4130	4130	0
270	20231124	151100	164333260	4130	4130	4130	4130	20
271	20231124	151000	164250660	4130	4130	4130	4130	0
272	20231124	150900	164250660	4130	4130	4130	4130	5
273	20231124	150800	164230010	4135	4135	4135	4135	0
274	20231124	150700	164230010	4135	4135	4135	4135	0
275	20231124	150600	164230010	4135	4135	4135	4135	0
276	20231124	150500	164230010	4135	4135	4135	4135	0
277	20231124	150400	164230010	4135	4135	4135	4135	0
278	20231124	150300	164230010	4135	4135	4135	4135	0
279	20231124	150200	164230010	4135	4135	4135	4135	0
280	20231124	150100	164230010	4135	4135	4135	4135	0
281	20231124	150000	164230010	4135	4135	4135	4135	0
282	20231124	145900	164230010	4135	4135	4135	4135	0
283	20231124	145800	164230010	4135	4135	4135	4135	0
284	20231124	145700	164230010	4135	4135	4135	4135	0
285	20231124	145600	164230010	4135	4135	4135	4135	0
286	20231124	145500	164230010	4135	4135	4135	4135	0
287	20231124	145400	164230010	4135	4135	4135	4135	0
288	20231124	145300	164230010	4135	4135	4135	4135	0
289	20231124	145200	164230010	4135	4115	4135	4115	102
290	20231124	145100	163810240	4135	4135	4135	4135	0
291	20231124	145000	163810240	4135	4135	4135	4135	0
292	20231124	144900	163810240	4135	4135	4135	4135	0
293	20231124	144800	163810240	4135	4135	4135	4135	0
294	20231124	144700	163810240	4135	4135	4135	4135	0
295	20231124	144600	163810240	4135	4135	4135	4135	0
296	20231124	144500	163810240	4135	4135	4135	4135	0
297	20231124	144400	163810240	4135	4120	4135	4120	3
298	20231124	144300	163797850	4135	4135	4135	4135	0
299	20231124	144200	163797850	4135	4135	4135	4135	0
300	20231124	144100	163797850	4135	4135	4135	4135	0
301	20231124	144000	163797850	4135	4135	4135	4135	0
302	20231124	143900	163797850	4135	4135	4135	4135	0
303	20231124	143800	163797850	4135	4135	4135	4135	0
304	20231124	143700	163797850	4135	4135	4135	4135	0
305	20231124	143600	163797850	4135	4135	4135	4135	0
306	20231124	143500	163797850	4135	4135	4135	4135	0
307	20231124	143400	163797850	4135	4135	4135	4135	0
308	20231124	143300	163797850	4135	4135	4135	4135	0
309	20231124	143200	163797850	4135	4135	4135	4135	0
310	20231124	143100	163797850	4135	4135	4135	4135	0
311	20231124	143000	163797850	4135	4135	4135	4135	0
312	20231124	142900	163797850	4135	4130	4135	4130	4
313	20231124	142800	163781325	4135	4135	4135	4135	0
314	20231124	142700	163781325	4135	4135	4135	4135	0
315	20231124	142600	163781325	4135	4135	4135	4135	0
316	20231124	142500	163781325	4135	4135	4135	4135	0
317	20231124	142400	163781325	4135	4135	4135	4130	14
318	20231124	142300	163723440	4135	4135	4135	4135	24
319	20231124	142200	163624200	4135	4135	4135	4135	0
320	20231124	142100	163624200	4135	4135	4135	4135	0
321	20231124	142000	163624200	4135	4135	4135	4135	0
322	20231124	141900	163624200	4135	4135	4135	4135	0
323	20231124	141800	163624200	4135	4135	4135	4135	0
324	20231124	141700	163624200	4135	4135	4135	4135	1
325	20231124	141600	163620065	4135	4135	4135	4135	1
326	20231124	141500	163615930	4135	4135	4135	4135	4
327	20231124	141400	163599390	4135	4135	4135	4135	1
328	20231124	141300	163595255	4135	4135	4135	4135	0
329	20231124	141200	163595255	4135	4135	4135	4135	0
330	20231124	141100	163595255	4135	4135	4135	4135	0
331	20231124	141000	163595255	4135	4135	4135	4135	0
332	20231124	140900	163595255	4135	4135	4135	4135	0
333	20231124	140800	163595255	4135	4135	4135	4135	0
334	20231124	140700	163595255	4135	4135	4135	4135	0
335	20231124	140600	163595255	4135	4135	4135	4135	0
336	20231124	140500	163595255	4135	4135	4135	4135	0
337	20231124	140400	163595255	4135	4135	4135	4135	0
338	20231124	140300	163595255	4135	4135	4135	4135	0
339	20231124	140200	163595255	4135	4135	4135	4135	0
340	20231124	140100	163595255	4135	4135	4135	4135	0
341	20231124	140000	163595255	4135	4135	4135	4135	0
342	20231124	135900	163595255	4135	4135	4135	4135	0
343	20231124	135800	163595255	4135	4135	4135	4135	0
344	20231124	135700	163595255	4135	4135	4135	4135	0
345	20231124	135600	163595255	4135	4135	4135	4135	0
346	20231124	135500	163595255	4135	4135	4135	4135	0
347	20231124	135400	163595255	4135	4135	4135	4135	0
348	20231124	135300	163595255	4135	4135	4135	4135	0
349	20231124	135200	163595255	4135	4135	4135	4135	0
350	20231124	135100	163595255	4135	4135	4135	4135	0
351	20231124	135000	163595255	4135	4135	4135	4135	0
352	20231124	134900	163595255	4135	4135	4135	4135	0
353	20231124	134800	163595255	4135	4135	4135	4135	0
354	20231124	134700	163595255	4135	4135	4135	4135	0
355	20231124	134600	163595255	4135	4135	4135	4135	0
356	20231124	134500	163595255	4135	4135	4135	4135	0
357	20231124	134400	163595255	4135	4135	4135	4135	0
358	20231124	134300	163595255	4135	4135	4135	4135	0
359	20231124	134200	163595255	4135	4135	4135	4135	0
360	20231124	134100	163595255	4135	4135	4135	4135	0
361	20231124	134000	163595255	4135	4125	4135	4120	148
362	20231124	133900	162984205	4125	4125	4125	4125	2
363	20231124	133800	162975955	4130	4130	4130	4130	0
364	20231124	133700	162975955	4130	4130	4130	4130	3
365	20231124	133600	162963565	4130	4130	4130	4130	0
366	20231124	133500	162963565	4130	4130	4130	4130	0
367	20231124	133400	162963565	4130	4130	4130	4130	18
368	20231124	133300	162889225	4125	4125	4125	4125	51
369	20231124	133200	162678850	4130	4130	4130	4130	0
370	20231124	133100	162678850	4130	4130	4130	4130	0
371	20231124	133000	162678850	4130	4130	4130	4130	0
372	20231124	132900	162678850	4130	4130	4130	4130	0
373	20231124	132800	162678850	4130	4130	4130	4130	0
374	20231124	132700	162678850	4130	4130	4130	4130	0
375	20231124	132600	162678850	4130	4130	4130	4130	0
376	20231124	132500	162678850	4130	4130	4130	4130	0
377	20231124	132400	162678850	4130	4130	4130	4130	0
378	20231124	132300	162678850	4130	4130	4130	4130	0
379	20231124	132200	162678850	4130	4130	4130	4130	0
380	20231124	132100	162678850	4130	4130	4130	4130	0
381	20231124	132000	162678850	4130	4130	4130	4130	0
382	20231124	131900	162678850	4130	4130	4130	4130	0
383	20231124	131800	162678850	4130	4130	4130	4130	0
384	20231124	131700	162678850	4130	4105	4130	4105	366
385	20231124	131600	161174795	4125	4125	4125	4125	0
386	20231124	131500	161174795	4125	4125	4125	4125	0
387	20231124	131400	161174795	4125	4125	4125	4125	0
388	20231124	131300	161174795	4125	4125	4125	4125	0
389	20231124	131200	161174795	4125	4125	4125	4125	0
390	20231124	131100	161174795	4125	4125	4125	4125	0
391	20231124	131000	161174795	4125	4125	4125	4125	0
392	20231124	130900	161174795	4125	4120	4125	4120	90
393	20231124	130800	160803985	4120	4110	4130	4095	328
394	20231124	130700	159452990	4115	4120	4125	4115	7
395	20231124	130600	159424155	4125	4125	4125	4125	0
396	20231124	130500	159424155	4125	4125	4125	4125	0
397	20231124	130400	159424155	4125	4125	4125	4125	0
398	20231124	130300	159424155	4125	4125	4125	4125	0
399	20231124	130200	159424155	4125	4120	4125	4120	32
400	20231124	130100	159292310	4120	4120	4120	4120	0
401	20231124	130000	159292310	4120	4120	4120	4120	0
402	20231124	125900	159292310	4120	4120	4120	4120	0
403	20231124	125800	159292310	4120	4120	4120	4120	0
404	20231124	125700	159292310	4120	4120	4120	4120	0
405	20231124	125600	159292310	4120	4120	4120	4120	0
406	20231124	125500	159292310	4120	4120	4120	4120	0
407	20231124	125400	159292310	4120	4120	4120	4120	0
408	20231124	125300	159292310	4120	4120	4120	4120	0
409	20231124	125200	159292310	4120	4120	4120	4120	0
410	20231124	125100	159292310	4120	4120	4120	4120	0
411	20231124	125000	159292310	4120	4120	4120	4120	58
412	20231124	124900	159053350	4130	4130	4130	4130	0
413	20231124	124800	159053350	4130	4130	4130	4130	0
414	20231124	124700	159053350	4130	4130	4130	4130	0
415	20231124	124600	159053350	4130	4130	4130	4130	0
416	20231124	124500	159053350	4130	4130	4130	4130	0
417	20231124	124400	159053350	4130	4130	4130	4130	0
418	20231124	124300	159053350	4130	4130	4130	4130	0
419	20231124	124200	159053350	4130	4130	4130	4130	0
420	20231124	124100	159053350	4130	4130	4130	4130	0
421	20231124	124000	159053350	4130	4130	4130	4130	0
422	20231124	123900	159053350	4130	4130	4130	4130	0
423	20231124	123800	159053350	4130	4130	4130	4130	0
424	20231124	123700	159053350	4130	4130	4130	4130	0
425	20231124	123600	159053350	4130	4130	4130	4130	0
426	20231124	123500	159053350	4130	4130	4130	4130	0
427	20231124	123400	159053350	4130	4105	4130	4105	151
428	20231124	123300	158430475	4125	4125	4125	4125	0
429	20231124	123200	158430475	4125	4125	4125	4125	0
430	20231124	123100	158430475	4125	4125	4125	4125	0
431	20231124	123000	158430475	4125	4125	4125	4125	0
432	20231124	122900	158430475	4125	4125	4125	4125	0
433	20231124	122800	158430475	4125	4125	4125	4125	0
434	20231124	122700	158430475	4125	4125	4125	4125	0
435	20231124	122600	158430475	4125	4125	4125	4125	1
436	20231124	122500	158426350	4120	4120	4120	4120	0
437	20231124	122400	158426350	4120	4120	4120	4120	0
438	20231124	122300	158426350	4120	4120	4120	4120	0
439	20231124	122200	158426350	4120	4120	4120	4120	0
440	20231124	122100	158426350	4120	4120	4120	4120	0
441	20231124	122000	158426350	4120	4095	4120	4085	704
442	20231124	121900	155546350	4125	4125	4125	4125	0
443	20231124	121800	155546350	4125	4125	4125	4125	0
444	20231124	121700	155546350	4125	4125	4125	4125	0
445	20231124	121600	155546350	4125	4115	4125	4115	901
446	20231124	121500	151836705	4125	4125	4125	4125	0
447	20231124	121400	151836705	4125	4125	4125	4125	0
448	20231124	121300	151836705	4125	4090	4125	4090	475
449	20231124	121200	149890895	4130	4130	4130	4130	0
450	20231124	121100	149890895	4130	4095	4130	4085	450
451	20231124	121000	148045470	4135	4135	4135	4135	0
452	20231124	120900	148045470	4135	4120	4135	4120	810
453	20231124	120800	144702990	4125	4105	4125	4080	1735
454	20231124	120700	137612850	4135	4100	4135	4100	5071
455	20231124	120600	116819635	4135	4135	4135	4135	0
456	20231124	120500	116819635	4135	4135	4135	4135	1
457	20231124	120400	116815500	4135	4135	4135	4135	0
458	20231124	120300	116815500	4135	4135	4135	4135	0
459	20231124	120200	116815500	4135	4135	4135	4135	0
460	20231124	120100	116815500	4135	4135	4135	4135	0
461	20231124	120000	116815500	4135	4105	4135	4080	1383
462	20231124	115900	111145860	4140	4140	4140	4140	0
463	20231124	115800	111145860	4140	4140	4140	4140	0
464	20231124	115700	111145860	4140	4140	4140	4140	0
465	20231124	115600	111145860	4140	4140	4140	4140	0
466	20231124	115500	111145860	4140	4140	4140	4140	0
467	20231124	115400	111145860	4140	4140	4140	4140	0
468	20231124	115300	111145860	4140	4140	4140	4140	0
469	20231124	115200	111145860	4140	4125	4140	4125	182
470	20231124	115100	110394435	4135	4135	4135	4135	0
471	20231124	115000	110394435	4135	4135	4135	4135	0
472	20231124	114900	110394435	4135	4135	4135	4135	0
473	20231124	114800	110394435	4135	4135	4135	4135	0
474	20231124	114700	110394435	4135	4100	4140	4100	342
475	20231124	114600	108988545	4145	4145	4145	4145	0
476	20231124	114500	108988545	4145	4145	4145	4145	0
477	20231124	114400	108988545	4145	4145	4145	4145	0
478	20231124	114300	108988545	4145	4145	4145	4145	0
479	20231124	114200	108988545	4145	4145	4145	4145	0
480	20231124	114100	108988545	4145	4145	4145	4145	0
481	20231124	114000	108988545	4145	4145	4145	4145	0
482	20231124	113900	108988545	4145	4145	4145	4145	0
483	20231124	113800	108988545	4145	4145	4145	4145	0
484	20231124	113700	108988545	4145	4145	4145	4145	0
485	20231124	113600	108988545	4145	4145	4145	4145	0
486	20231124	113500	108988545	4145	4145	4145	4145	0
487	20231124	113400	108988545	4145	4125	4145	4125	1005
488	20231124	113300	104832920	4090	4105	4105	4090	800
489	20231124	113200	101557930	4145	4145	4145	4145	0
490	20231124	113100	101557930	4145	4145	4145	4145	0
491	20231124	113000	101557930	4145	4145	4145	4145	0
492	20231124	112900	101557930	4145	4145	4145	4145	0
493	20231124	112800	101557930	4145	4145	4145	4145	0
494	20231124	112700	101557930	4145	4145	4145	4145	0
495	20231124	112600	101557930	4145	4145	4145	4145	0
496	20231124	112500	101557930	4145	4145	4145	4145	0
497	20231124	112400	101557930	4145	4130	4145	4130	500
498	20231124	112300	99489560	4135	4120	4135	4080	1071
499	20231124	112200	95103135	4145	4145	4145	4145	0
500	20231124	112100	95103135	4145	4145	4145	4145	0
501	20231124	112000	95103135	4145	4145	4145	4145	0
502	20231124	111900	95103135	4145	4145	4145	4145	0
503	20231124	111800	95103135	4145	4145	4145	4145	0
504	20231124	111700	95103135	4145	4145	4145	4145	0
505	20231124	111600	95103135	4145	4145	4145	4145	0
506	20231124	111500	95103135	4145	4145	4145	4145	0
507	20231124	111400	95103135	4145	4145	4145	4145	0
508	20231124	111300	95103135	4145	4145	4145	4145	0
509	20231124	111200	95103135	4145	4145	4145	4145	0
510	20231124	111100	95103135	4145	4145	4145	4145	0
511	20231124	111000	95103135	4145	4145	4145	4145	0
512	20231124	110900	95103135	4145	4145	4145	4145	0
513	20231124	110800	95103135	4145	4145	4145	4145	0
514	20231124	110700	95103135	4145	4145	4145	4145	0
515	20231124	110600	95103135	4145	4145	4145	4145	0
516	20231124	110500	95103135	4145	4145	4145	4145	0
517	20231124	110400	95103135	4145	4145	4145	4145	0
518	20231124	110300	95103135	4145	4145	4145	4145	1
519	20231124	110200	95098990	4140	4140	4140	4140	24
520	20231124	110100	94999630	4145	4145	4145	4145	0
521	20231124	110000	94999630	4145	4140	4145	4135	11
522	20231124	105900	94954130	4145	4140	4145	4110	277
523	20231124	105800	93810300	4140	4140	4140	4140	0
524	20231124	105700	93810300	4140	4140	4140	4140	0
525	20231124	105600	93810300	4140	4140	4140	4140	1
526	20231124	105500	93806160	4140	4140	4140	4140	0
527	20231124	105400	93806160	4140	4140	4140	4140	0
528	20231124	105300	93806160	4140	4140	4140	4140	0
529	20231124	105200	93806160	4140	4140	4140	4140	0
530	20231124	105100	93806160	4140	4140	4140	4140	0
531	20231124	105000	93806160	4140	4140	4140	4140	0
532	20231124	104900	93806160	4140	4140	4140	4140	0
533	20231124	104800	93806160	4140	4140	4140	4140	0
534	20231124	104700	93806160	4140	4140	4140	4140	0
535	20231124	104600	93806160	4140	4130	4140	4130	250
536	20231124	104500	92772650	4135	4135	4135	4135	0
537	20231124	104400	92772650	4135	4135	4135	4135	0
538	20231124	104300	92772650	4135	4135	4135	4135	0
539	20231124	104200	92772650	4135	4125	4135	4125	250
540	20231124	104100	91740335	4130	4130	4130	4130	2
541	20231124	104000	91732075	4130	4130	4130	4130	0
542	20231124	103900	91732075	4130	4130	4130	4130	0
543	20231124	103800	91732075	4130	4100	4130	4100	950
544	20231124	103700	87826070	4110	4110	4110	4110	0
545	20231124	103600	87826070	4110	4110	4110	4110	0
546	20231124	103500	87826070	4110	4110	4110	4110	0
547	20231124	103400	87826070	4110	4110	4110	4110	0
548	20231124	103300	87826070	4110	4110	4110	4110	0
549	20231124	103200	87826070	4110	4110	4110	4110	0
550	20231124	103100	87826070	4110	4110	4110	4110	0
551	20231124	103000	87826070	4110	4110	4110	4110	0
552	20231124	102900	87826070	4110	4100	4110	4100	155
553	20231124	102800	87190005	4110	4110	4110	4110	0
554	20231124	102700	87190005	4110	4110	4110	4110	0
555	20231124	102600	87190005	4110	4110	4110	4110	0
556	20231124	102500	87190005	4110	4070	4110	4065	1255
557	20231124	102400	82086480	4115	4115	4115	4115	0
558	20231124	102300	82086480	4115	4115	4115	4115	0
559	20231124	102200	82086480	4115	4115	4115	4115	0
560	20231124	102100	82086480	4115	4115	4115	4115	0
561	20231124	102000	82086480	4115	4110	4115	4110	90
562	20231124	101900	81716575	4115	4080	4115	4065	885
563	20231124	101800	78111595	4145	4145	4145	4145	0
564	20231124	101700	78111595	4145	4145	4145	4145	0
565	20231124	101600	78111595	4145	4090	4145	4090	1400
566	20231124	101500	72349025	4105	4095	4105	4065	3001
567	20231124	101400	60135585	4130	4130	4130	4130	0
568	20231124	101300	60135585	4130	4110	4130	4080	2002
569	20231124	101200	51947290	4155	4155	4155	4155	0
570	20231124	101100	51947290	4155	4155	4155	4155	0
571	20231124	101000	51947290	4155	4155	4155	4155	0
572	20231124	100900	51947290	4155	4155	4155	4155	0
573	20231124	100800	51947290	4155	4155	4155	4155	0
574	20231124	100700	51947290	4155	4155	4155	4155	0
575	20231124	100600	51947290	4155	4135	4155	4135	350
576	20231124	100500	50496850	4145	4145	4145	4145	0
577	20231124	100400	50496850	4145	4145	4145	4145	0
578	20231124	100300	50496850	4145	4145	4145	4145	0
579	20231124	100200	50496850	4145	4105	4145	4105	572
580	20231124	100100	48131835	4140	4140	4140	4140	0
581	20231124	100000	48131835	4140	4135	4140	4090	1001
582	20231124	095900	44028620	4155	4135	4155	4135	11
583	20231124	095800	43983025	4155	4140	4155	4140	110
584	20231124	095700	43526865	4155	4140	4155	4140	163
585	20231124	095600	42850975	4145	4100	4145	4100	346
586	20231124	095500	41421030	4100	4120	4120	4100	500
587	20231124	095400	39370660	4150	4150	4150	4150	0
588	20231124	095300	39370660	4150	4120	4150	4120	4
589	20231124	095200	39354120	4120	4135	4155	4120	328
590	20231124	095100	37995845	4140	4125	4140	4125	150
591	20231124	095000	37375820	4140	4140	4145	4100	584
592	20231124	094900	34972120	4145	4100	4145	4100	348
593	20231124	094800	33540485	4150	4120	4150	4100	501
594	20231124	094700	31483685	4160	4160	4160	4160	0
595	20231124	094600	31483685	4160	4155	4160	4155	40
596	20231124	094500	31317465	4160	4155	4160	4155	200
597	20231124	094400	30486260	4155	4155	4155	4155	0
598	20231124	094300	30486260	4155	4100	4155	4095	260
599	20231124	094200	29417430	4160	4125	4160	4125	1511
600	20231124	094100	23168415	4130	4115	4130	4115	320
601	20231124	094000	21849825	4130	4125	4135	4075	921
602	20231124	093900	18084825	4135	4135	4135	4135	0
603	20231124	093800	18084825	4135	4130	4135	4130	40
604	20231124	093700	17919610	4135	4130	4135	4130	40
605	20231124	093600	17754405	4130	4130	4130	4130	2
606	20231124	093500	17746145	4140	4140	4140	4140	0
607	20231124	093400	17746145	4140	4140	4140	4140	0
608	20231124	093300	17746145	4140	4140	4140	4140	1
609	20231124	093200	17742005	4140	4140	4140	4140	0
610	20231124	093100	17742005	4140	4140	4140	4140	0
611	20231124	093000	17742005	4140	4140	4140	4140	0
612	20231124	092900	17742005	4140	4140	4140	4140	0
613	20231124	092800	17742005	4140	4140	4140	4140	0
614	20231124	092700	17742005	4140	4140	4140	4140	0
615	20231124	092600	17742005	4140	4140	4140	4140	0
616	20231124	092500	17742005	4140	4140	4140	4140	0
617	20231124	092400	17742005	4140	4125	4140	4125	477
618	20231124	092300	15771185	4130	4105	4130	4075	1001
619	20231124	092200	11687015	4140	4140	4140	4140	10
620	20231124	092100	11645615	4145	4145	4145	4145	0
621	20231124	092000	11645615	4145	4145	4145	4145	9
622	20231124	091900	11608310	4095	4155	4160	4095	536
623	20231124	091800	9408885	4155	4155	4155	4155	11
624	20231124	091700	9363180	4160	4160	4160	4160	0
625	20231124	091600	9363180	4160	4160	4160	4160	0
626	20231124	091500	9363180	4160	4160	4160	4160	0
627	20231124	091400	9363180	4160	4160	4160	4160	0
628	20231124	091300	9363180	4160	4160	4160	4160	0
629	20231124	091200	9363180	4160	4160	4160	4160	0
630	20231124	091100	9363180	4160	4160	4160	4160	0
631	20231124	091000	9363180	4160	4150	4160	4150	22
632	20231124	090900	9271870	4160	4160	4160	4160	0
633	20231124	090800	9271870	4160	4160	4160	4160	0
634	20231124	090700	9271870	4160	4145	4160	4145	105
635	20231124	090600	8836525	4110	4150	4150	4110	9
636	20231124	090500	8799495	4165	4165	4165	4165	0
637	20231124	090400	8799495	4165	4110	4165	4090	705
638	20231124	090300	5912690	4165	4150	4165	4150	192
639	20231124	090200	5115305	4155	4155	4155	4155	0
640	20231124	090100	5115305	4155	4115	4170	4100	1235
641	20231124	090000	33400	4175	4175	4175	4175	8