KissMeData/002990/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183800	104037790	5460	5460	5460	5460	135
3	20231124	183700	104037790	5460	5460	5460	5460	0
4	20231124	183600	104037790	5460	5460	5460	5460	0
5	20231124	183500	104037790	5460	5460	5460	5460	0
6	20231124	183400	104037790	5460	5460	5460	5460	0
7	20231124	183300	104037790	5460	5460	5460	5460	0
8	20231124	183200	104037790	5460	5460	5460	5460	0
9	20231124	183100	104037790	5460	5460	5460	5460	0
10	20231124	183000	104037790	5460	5460	5460	5460	0
11	20231124	182900	104037790	5460	5460	5460	5460	0
12	20231124	182800	104037790	5460	5460	5460	5460	0
13	20231124	182700	104037790	5460	5460	5460	5460	0
14	20231124	182600	104037790	5460	5460	5460	5460	0
15	20231124	182500	104037790	5460	5460	5460	5460	0
16	20231124	182400	104037790	5460	5460	5460	5460	0
17	20231124	182300	104037790	5460	5460	5460	5460	0
18	20231124	182200	104037790	5460	5460	5460	5460	0
19	20231124	182100	104037790	5460	5460	5460	5460	0
20	20231124	182000	104037790	5460	5460	5460	5460	0
21	20231124	181900	104037790	5460	5460	5460	5460	0
22	20231124	181800	104037790	5460	5460	5460	5460	0
23	20231124	181700	104037790	5460	5460	5460	5460	0
24	20231124	181600	104037790	5460	5460	5460	5460	0
25	20231124	181500	104037790	5460	5460	5460	5460	0
26	20231124	181400	104037790	5460	5460	5460	5460	0
27	20231124	181300	104037790	5460	5460	5460	5460	0
28	20231124	181200	104037790	5460	5460	5460	5460	0
29	20231124	181100	104037790	5460	5460	5460	5460	0
30	20231124	181000	104037790	5460	5460	5460	5460	0
31	20231124	180900	104037790	5460	5460	5460	5460	0
32	20231124	180800	104037790	5460	5460	5460	5460	135
33	20231124	180700	104037790	5460	5460	5460	5460	0
34	20231124	180600	104037790	5460	5460	5460	5460	0
35	20231124	180500	104037790	5460	5460	5460	5460	0
36	20231124	180400	104037790	5460	5460	5460	5460	0
37	20231124	180300	104037790	5460	5460	5460	5460	0
38	20231124	180200	104037790	5460	5460	5460	5460	0
39	20231124	180100	104037790	5460	5460	5460	5460	0
40	20231124	180000	104037790	5460	5460	5460	5460	0
41	20231124	175900	104037790	5460	5460	5460	5460	0
42	20231124	175800	104037790	5460	5460	5460	5460	0
43	20231124	175700	104037790	5460	5460	5460	5460	0
44	20231124	175600	104037790	5460	5460	5460	5460	0
45	20231124	175500	104037790	5460	5460	5460	5460	0
46	20231124	175400	104037790	5460	5460	5460	5460	0
47	20231124	175300	104037790	5460	5460	5460	5460	0
48	20231124	175200	104037790	5460	5460	5460	5460	0
49	20231124	175100	104037790	5460	5460	5460	5460	0
50	20231124	175000	104037790	5460	5460	5460	5460	0
51	20231124	174900	104037790	5460	5460	5460	5460	0
52	20231124	174800	104037790	5460	5460	5460	5460	0
53	20231124	174700	104037790	5460	5460	5460	5460	0
54	20231124	174600	104037790	5460	5460	5460	5460	0
55	20231124	174500	104037790	5460	5460	5460	5460	0
56	20231124	174400	104037790	5460	5460	5460	5460	0
57	20231124	174300	104037790	5460	5460	5460	5460	0
58	20231124	174200	104037790	5460	5460	5460	5460	0
59	20231124	174100	104037790	5460	5460	5460	5460	0
60	20231124	174000	104037790	5460	5460	5460	5460	0
61	20231124	173900	104037790	5460	5460	5460	5460	0
62	20231124	173800	104037790	5460	5460	5460	5460	135
63	20231124	173700	104037790	5460	5460	5460	5460	0
64	20231124	173600	104037790	5460	5460	5460	5460	0
65	20231124	173500	104037790	5460	5460	5460	5460	0
66	20231124	173400	104037790	5460	5460	5460	5460	0
67	20231124	173300	104037790	5460	5460	5460	5460	0
68	20231124	173200	104037790	5460	5460	5460	5460	0
69	20231124	173100	104037790	5460	5460	5460	5460	0
70	20231124	173000	104037790	5460	5460	5460	5460	0
71	20231124	172900	104037790	5460	5460	5460	5460	0
72	20231124	172800	104037790	5460	5460	5460	5460	0
73	20231124	172700	104037790	5460	5460	5460	5460	0
74	20231124	172600	104037790	5460	5460	5460	5460	0
75	20231124	172500	104037790	5460	5460	5460	5460	0
76	20231124	172400	104037790	5460	5460	5460	5460	0
77	20231124	172300	104037790	5460	5460	5460	5460	0
78	20231124	172200	104037790	5460	5460	5460	5460	0
79	20231124	172100	104037790	5460	5460	5460	5460	0
80	20231124	172000	104037790	5460	5460	5460	5460	0
81	20231124	171900	104037790	5460	5460	5460	5460	0
82	20231124	171800	104037790	5460	5460	5460	5460	0
83	20231124	171700	104037790	5460	5460	5460	5460	0
84	20231124	171600	104037790	5460	5460	5460	5460	0
85	20231124	171500	104037790	5460	5460	5460	5460	0
86	20231124	171400	104037790	5460	5460	5460	5460	0
87	20231124	171300	104037790	5460	5460	5460	5460	0
88	20231124	171200	104037790	5460	5460	5460	5460	0
89	20231124	171100	104037790	5460	5460	5460	5460	0
90	20231124	171000	104037790	5460	5460	5460	5460	0
91	20231124	170900	104037790	5460	5460	5460	5460	0
92	20231124	170800	104037790	5460	5460	5460	5460	135
93	20231124	170700	104037790	5460	5460	5460	5460	0
94	20231124	170600	104037790	5460	5460	5460	5460	0
95	20231124	170500	104037790	5460	5460	5460	5460	0
96	20231124	170400	104037790	5460	5460	5460	5460	0
97	20231124	170300	104037790	5460	5460	5460	5460	0
98	20231124	170200	104037790	5460	5460	5460	5460	0
99	20231124	170100	104037790	5460	5460	5460	5460	0
100	20231124	170000	104037790	5460	5460	5460	5460	0
101	20231124	165900	104037790	5460	5460	5460	5460	0
102	20231124	165800	104037790	5460	5460	5460	5460	0
103	20231124	165700	104037790	5460	5460	5460	5460	0
104	20231124	165600	104037790	5460	5460	5460	5460	0
105	20231124	165500	104037790	5460	5460	5460	5460	0
106	20231124	165400	104037790	5460	5460	5460	5460	0
107	20231124	165300	104037790	5460	5460	5460	5460	0
108	20231124	165200	104037790	5460	5460	5460	5460	0
109	20231124	165100	104037790	5460	5460	5460	5460	0
110	20231124	165000	104037790	5460	5460	5460	5460	0
111	20231124	164900	104037790	5460	5460	5460	5460	0
112	20231124	164800	104037790	5460	5460	5460	5460	0
113	20231124	164700	104037790	5460	5460	5460	5460	0
114	20231124	164600	104037790	5460	5460	5460	5460	0
115	20231124	164500	104037790	5460	5460	5460	5460	0
116	20231124	164400	104037790	5460	5460	5460	5460	0
117	20231124	164300	104037790	5460	5460	5460	5460	0
118	20231124	164200	104037790	5460	5460	5460	5460	0
119	20231124	164100	104037790	5460	5460	5460	5460	0
120	20231124	164000	104037790	5460	5460	5460	5460	0
121	20231124	163900	104037790	5460	5460	5460	5460	0
122	20231124	163800	104037790	5460	5460	5460	5460	135
123	20231124	163700	104037790	5460	5460	5460	5460	0
124	20231124	163600	104037790	5460	5460	5460	5460	0
125	20231124	163500	104037790	5460	5460	5460	5460	0
126	20231124	163400	104037790	5460	5460	5460	5460	0
127	20231124	163300	104037790	5460	5460	5460	5460	0
128	20231124	163200	104037790	5460	5460	5460	5460	0
129	20231124	163100	104037790	5460	5460	5460	5460	0
130	20231124	163000	104037790	5460	5460	5460	5460	0
131	20231124	162900	104037790	5460	5460	5460	5460	0
132	20231124	162800	104037790	5460	5460	5460	5460	0
133	20231124	162700	104037790	5460	5460	5460	5460	0
134	20231124	162600	104037790	5460	5460	5460	5460	0
135	20231124	162500	104037790	5460	5460	5460	5460	0
136	20231124	162400	104037790	5460	5460	5460	5460	0
137	20231124	162300	104037790	5460	5460	5460	5460	0
138	20231124	162200	104037790	5460	5460	5460	5460	0
139	20231124	162100	104037790	5460	5460	5460	5460	0
140	20231124	162000	104037790	5460	5460	5460	5460	0
141	20231124	161900	104037790	5460	5460	5460	5460	0
142	20231124	161800	104037790	5460	5460	5460	5460	0
143	20231124	161700	104037790	5460	5460	5460	5460	0
144	20231124	161600	104037790	5460	5460	5460	5460	0
145	20231124	161500	104037790	5460	5460	5460	5460	0
146	20231124	161400	104037790	5460	5460	5460	5460	0
147	20231124	161300	104037790	5460	5460	5460	5460	0
148	20231124	161200	104037790	5460	5460	5460	5460	0
149	20231124	161100	104037790	5460	5460	5460	5460	0
150	20231124	161000	104037790	5460	5460	5460	5460	0
151	20231124	160900	104037790	5460	5460	5460	5460	0
152	20231124	160800	104037790	5460	5460	5460	5460	135
153	20231124	160700	104037790	5460	5460	5460	5460	0
154	20231124	160600	104037790	5460	5460	5460	5460	0
155	20231124	160500	104037790	5460	5460	5460	5460	0
156	20231124	160400	104037790	5460	5460	5460	5460	0
157	20231124	160300	104037790	5460	5460	5460	5460	0
158	20231124	160200	104037790	5460	5460	5460	5460	0
159	20231124	160100	104037790	5460	5460	5460	5460	0
160	20231124	160000	104037790	5460	5460	5460	5460	0
161	20231124	155900	104037790	5460	5460	5460	5460	0
162	20231124	155800	104037790	5460	5460	5460	5460	0
163	20231124	155700	104037790	5460	5460	5460	5460	0
164	20231124	155600	104037790	5460	5460	5460	5460	0
165	20231124	155500	104037790	5460	5460	5460	5460	0
166	20231124	155400	104037790	5460	5460	5460	5460	0
167	20231124	155300	104037790	5460	5460	5460	5460	0
168	20231124	155200	104037790	5460	5460	5460	5460	0
169	20231124	155100	104037790	5460	5460	5460	5460	0
170	20231124	155000	104037790	5460	5460	5460	5460	0
171	20231124	154900	104037790	5460	5460	5460	5460	0
172	20231124	154800	104037790	5460	5460	5460	5460	0
173	20231124	154700	104037790	5460	5460	5460	5460	0
174	20231124	154600	104037790	5460	5460	5460	5460	0
175	20231124	154500	104037790	5460	5460	5460	5460	0
176	20231124	154400	104037790	5460	5460	5460	5460	0
177	20231124	154300	104037790	5460	5460	5460	5460	0
178	20231124	154200	104037790	5460	5460	5460	5460	0
179	20231124	154100	104037790	5460	5460	5460	5460	0
180	20231124	154000	104037790	5460	5460	5460	5460	0
181	20231124	153900	104037790	5460	5460	5460	5460	0
182	20231124	153800	104037790	5460	5460	5460	5460	135
183	20231124	153700	104037790	5460	5460	5460	5460	0
184	20231124	153600	104037790	5460	5460	5460	5460	0
185	20231124	153500	104037790	5460	5460	5460	5460	0
186	20231124	153400	104037790	5460	5460	5460	5460	0
187	20231124	153300	104037790	5460	5460	5460	5460	0
188	20231124	153200	104037790	5460	5460	5460	5460	0
189	20231124	153100	104037790	5460	5460	5460	5460	0
190	20231124	153000	104037790	5460	5460	5460	5460	135
191	20231124	152900	103300690	5460	5460	5460	5460	0
192	20231124	152800	103300690	5460	5460	5460	5460	0
193	20231124	152700	103300690	5460	5460	5460	5460	0
194	20231124	152600	103300690	5460	5460	5460	5460	0
195	20231124	152500	103300690	5460	5460	5460	5460	0
196	20231124	152400	103300690	5460	5460	5460	5460	0
197	20231124	152300	103300690	5460	5460	5460	5460	0
198	20231124	152200	103300690	5460	5460	5460	5460	0
199	20231124	152100	103300690	5460	5460	5460	5460	0
200	20231124	152000	103300690	5460	5460	5460	5460	0
201	20231124	151900	103300690	5460	5460	5460	5460	9
202	20231124	151800	103251550	5460	5460	5460	5460	0
203	20231124	151700	103251550	5460	5460	5460	5460	0
204	20231124	151600	103251550	5460	5460	5460	5460	1
205	20231124	151500	103246090	5440	5440	5440	5440	0
206	20231124	151400	103246090	5440	5440	5440	5440	1
207	20231124	151300	103240650	5440	5450	5450	5440	540
208	20231124	151200	100299900	5450	5450	5450	5450	0
209	20231124	151100	100299900	5450	5450	5450	5450	549
210	20231124	151000	97307850	5460	5460	5460	5460	12
211	20231124	150900	97242330	5450	5460	5460	5450	20
212	20231124	150800	97133230	5450	5460	5460	5450	55
213	20231124	150700	96833330	5450	5450	5450	5450	0
214	20231124	150600	96833330	5450	5450	5450	5450	7
215	20231124	150500	96795180	5450	5450	5450	5450	207
216	20231124	150400	95667030	5460	5460	5460	5460	0
217	20231124	150300	95667030	5460	5460	5460	5460	10
218	20231124	150200	95612430	5460	5460	5460	5460	10
219	20231124	150100	95557830	5450	5450	5450	5450	0
220	20231124	150000	95557830	5450	5450	5450	5450	0
221	20231124	145900	95557830	5450	5450	5450	5450	95
222	20231124	145800	95040080	5450	5450	5450	5450	5
223	20231124	145700	95012830	5450	5450	5450	5450	0
224	20231124	145600	95012830	5450	5450	5450	5450	0
225	20231124	145500	95012830	5450	5450	5450	5450	100
226	20231124	145400	94467830	5450	5450	5450	5450	100
227	20231124	145300	93922830	5460	5460	5460	5460	0
228	20231124	145200	93922830	5460	5460	5460	5460	0
229	20231124	145100	93922830	5460	5460	5460	5460	0
230	20231124	145000	93922830	5460	5460	5460	5460	1
231	20231124	144900	93917370	5440	5440	5440	5440	0
232	20231124	144800	93917370	5440	5450	5450	5440	101
233	20231124	144700	93366930	5460	5460	5460	5460	2
234	20231124	144600	93356010	5460	5460	5460	5460	0
235	20231124	144500	93356010	5460	5460	5460	5460	0
236	20231124	144400	93356010	5460	5460	5460	5460	37
237	20231124	144300	93153990	5460	5460	5460	5460	0
238	20231124	144200	93153990	5460	5460	5460	5460	0
239	20231124	144100	93153990	5460	5460	5460	5460	0
240	20231124	144000	93153990	5460	5460	5460	5460	0
241	20231124	143900	93153990	5460	5460	5460	5460	0
242	20231124	143800	93153990	5460	5460	5460	5460	0
243	20231124	143700	93153990	5460	5460	5460	5460	0
244	20231124	143600	93153990	5460	5460	5460	5460	11
245	20231124	143500	93093930	5460	5450	5460	5450	142
246	20231124	143400	92319030	5450	5460	5460	5450	263
247	20231124	143300	90885630	5460	5460	5460	5460	0
248	20231124	143200	90885630	5460	5460	5460	5460	1
249	20231124	143100	90880170	5460	5460	5460	5460	0
250	20231124	143000	90880170	5460	5460	5460	5460	0
251	20231124	142900	90880170	5460	5440	5460	5440	18
252	20231124	142800	90781990	5440	5440	5440	5440	1
253	20231124	142700	90776550	5440	5440	5440	5440	7
254	20231124	142600	90738470	5440	5440	5440	5440	0
255	20231124	142500	90738470	5440	5440	5440	5440	0
256	20231124	142400	90738470	5440	5440	5440	5440	0
257	20231124	142300	90738470	5440	5440	5440	5440	0
258	20231124	142200	90738470	5440	5440	5440	5440	0
259	20231124	142100	90738470	5440	5440	5440	5440	0
260	20231124	142000	90738470	5440	5450	5450	5440	63
261	20231124	141900	90395250	5450	5450	5450	5450	0
262	20231124	141800	90395250	5450	5450	5450	5450	166
263	20231124	141700	89490550	5460	5460	5460	5460	10
264	20231124	141600	89435950	5460	5460	5460	5460	0
265	20231124	141500	89435950	5460	5460	5460	5460	0
266	20231124	141400	89435950	5460	5460	5460	5460	0
267	20231124	141300	89435950	5460	5460	5460	5460	0
268	20231124	141200	89435950	5460	5460	5460	5460	0
269	20231124	141100	89435950	5460	5460	5460	5460	0
270	20231124	141000	89435950	5460	5460	5460	5460	0
271	20231124	140900	89435950	5460	5460	5460	5460	22
272	20231124	140800	89315830	5470	5470	5470	5470	1
273	20231124	140700	89310360	5480	5480	5480	5480	0
274	20231124	140600	89310360	5480	5480	5480	5480	100
275	20231124	140500	88762360	5480	5480	5480	5480	1
276	20231124	140400	88756880	5460	5460	5460	5460	3
277	20231124	140300	88740500	5470	5470	5470	5470	20
278	20231124	140200	88631100	5500	5440	5500	5440	3035
279	20231124	140100	72018830	5430	5430	5430	5430	0
280	20231124	140000	72018830	5430	5430	5430	5430	335
281	20231124	135900	70199780	5440	5440	5440	5440	5
282	20231124	135800	70172580	5440	5440	5440	5440	0
283	20231124	135700	70172580	5440	5440	5440	5440	154
284	20231124	135600	69334820	5440	5440	5440	5440	0
285	20231124	135500	69334820	5440	5440	5440	5440	2
286	20231124	135400	69323940	5440	5440	5440	5440	0
287	20231124	135300	69323940	5440	5440	5440	5440	0
288	20231124	135200	69323940	5440	5440	5440	5440	100
289	20231124	135100	68779940	5440	5430	5440	5430	4
290	20231124	135000	68758210	5440	5440	5440	5440	0
291	20231124	134900	68758210	5440	5440	5440	5440	1
292	20231124	134800	68752770	5440	5440	5440	5440	0
293	20231124	134700	68752770	5440	5440	5440	5440	0
294	20231124	134600	68752770	5440	5440	5440	5440	0
295	20231124	134500	68752770	5440	5440	5440	5440	50
296	20231124	134400	68480770	5440	5440	5440	5440	0
297	20231124	134300	68480770	5440	5440	5440	5440	5
298	20231124	134200	68453570	5440	5440	5440	5440	1
299	20231124	134100	68448130	5440	5440	5440	5440	0
300	20231124	134000	68448130	5440	5440	5440	5440	0
301	20231124	133900	68448130	5440	5440	5440	5440	2
302	20231124	133800	68437250	5420	5420	5420	5420	0
303	20231124	133700	68437250	5420	5430	5430	5420	701
304	20231124	133600	64633600	5440	5440	5440	5440	0
305	20231124	133500	64633600	5440	5440	5440	5440	5
306	20231124	133400	64606400	5440	5440	5440	5440	479
307	20231124	133300	62000640	5440	5440	5440	5440	0
308	20231124	133200	62000640	5440	5440	5440	5440	0
309	20231124	133100	62000640	5440	5440	5440	5440	11
310	20231124	133000	61940800	5450	5450	5450	5450	0
311	20231124	132900	61940800	5450	5450	5450	5450	0
312	20231124	132800	61940800	5450	5450	5450	5450	0
313	20231124	132700	61940800	5450	5450	5450	5450	0
314	20231124	132600	61940800	5450	5450	5450	5450	0
315	20231124	132500	61940800	5450	5450	5450	5450	0
316	20231124	132400	61940800	5450	5450	5450	5450	0
317	20231124	132300	61940800	5450	5450	5450	5450	138
318	20231124	132200	61188700	5450	5450	5450	5450	0
319	20231124	132100	61188700	5450	5450	5450	5450	0
320	20231124	132000	61188700	5450	5460	5460	5450	569
321	20231124	131900	58087460	5450	5450	5450	5450	0
322	20231124	131800	58087460	5450	5450	5450	5450	0
323	20231124	131700	58087460	5450	5450	5450	5450	0
324	20231124	131600	58087460	5450	5450	5450	5450	2
325	20231124	131500	58076560	5460	5460	5460	5460	0
326	20231124	131400	58076560	5460	5450	5460	5450	47
327	20231124	131300	57820190	5460	5460	5460	5460	2
328	20231124	131200	57809270	5460	5460	5460	5460	3
329	20231124	131100	57792890	5450	5450	5450	5450	0
330	20231124	131000	57792890	5450	5450	5450	5450	0
331	20231124	130900	57792890	5450	5450	5450	5450	0
332	20231124	130800	57792890	5450	5450	5450	5450	0
333	20231124	130700	57792890	5450	5450	5450	5450	20
334	20231124	130600	57683890	5450	5450	5450	5450	248
335	20231124	130500	56332290	5460	5460	5460	5460	0
336	20231124	130400	56332290	5460	5460	5460	5460	0
337	20231124	130300	56332290	5460	5460	5460	5460	0
338	20231124	130200	56332290	5460	5460	5460	5460	0
339	20231124	130100	56332290	5460	5460	5460	5460	0
340	20231124	130000	56332290	5460	5460	5460	5460	0
341	20231124	125900	56332290	5460	5460	5460	5460	104
342	20231124	125800	55764450	5460	5460	5460	5460	0
343	20231124	125700	55764450	5460	5460	5460	5460	0
344	20231124	125600	55764450	5460	5460	5460	5460	1
345	20231124	125500	55758990	5470	5470	5470	5470	10
346	20231124	125400	55704290	5470	5470	5470	5470	0
347	20231124	125300	55704290	5470	5470	5470	5470	10
348	20231124	125200	55649590	5470	5470	5470	5470	5
349	20231124	125100	55622240	5470	5470	5470	5470	0
350	20231124	125000	55622240	5470	5470	5470	5470	0
351	20231124	124900	55622240	5470	5470	5470	5470	0
352	20231124	124800	55622240	5470	5470	5470	5470	0
353	20231124	124700	55622240	5470	5470	5470	5470	0
354	20231124	124600	55622240	5470	5470	5470	5470	0
355	20231124	124500	55622240	5470	5470	5470	5470	0
356	20231124	124400	55622240	5470	5470	5470	5470	0
357	20231124	124300	55622240	5470	5470	5470	5470	0
358	20231124	124200	55622240	5470	5470	5470	5470	0
359	20231124	124100	55622240	5470	5470	5470	5470	5
360	20231124	124000	55594890	5470	5470	5470	5470	26
361	20231124	123900	55452670	5470	5470	5470	5470	4
362	20231124	123800	55430790	5470	5470	5470	5470	10
363	20231124	123700	55376090	5470	5470	5470	5470	0
364	20231124	123600	55376090	5470	5470	5470	5470	1
365	20231124	123500	55370620	5470	5470	5470	5470	3
366	20231124	123400	55354210	5470	5470	5470	5470	2
367	20231124	123300	55343270	5470	5470	5470	5470	0
368	20231124	123200	55343270	5470	5470	5470	5470	0
369	20231124	123100	55343270	5470	5470	5470	5470	10
370	20231124	123000	55288570	5470	5470	5470	5470	0
371	20231124	122900	55288570	5470	5470	5470	5470	1
372	20231124	122800	55283100	5470	5470	5470	5470	0
373	20231124	122700	55283100	5470	5470	5470	5470	0
374	20231124	122600	55283100	5470	5470	5470	5470	0
375	20231124	122500	55283100	5470	5460	5470	5460	21
376	20231124	122400	55168430	5460	5460	5460	5460	0
377	20231124	122300	55168430	5460	5460	5460	5460	0
378	20231124	122200	55168430	5460	5460	5460	5460	0
379	20231124	122100	55168430	5460	5460	5460	5460	0
380	20231124	122000	55168430	5460	5460	5460	5460	2
381	20231124	121900	55157510	5470	5470	5470	5470	0
382	20231124	121800	55157510	5470	5470	5470	5470	0
383	20231124	121700	55157510	5470	5470	5470	5470	0
384	20231124	121600	55157510	5470	5470	5470	5470	1
385	20231124	121500	55152040	5470	5470	5470	5470	0
386	20231124	121400	55152040	5470	5470	5470	5470	0
387	20231124	121300	55152040	5470	5470	5470	5470	0
388	20231124	121200	55152040	5470	5470	5470	5470	0
389	20231124	121100	55152040	5470	5470	5470	5470	0
390	20231124	121000	55152040	5470	5470	5470	5470	0
391	20231124	120900	55152040	5470	5470	5470	5470	1
392	20231124	120800	55146570	5450	5450	5450	5450	0
393	20231124	120700	55146570	5450	5450	5450	5450	0
394	20231124	120600	55146570	5450	5450	5450	5450	604
395	20231124	120500	51854770	5450	5450	5450	5450	2
396	20231124	120400	51843870	5470	5460	5470	5460	30
397	20231124	120300	51679960	5460	5460	5460	5460	0
398	20231124	120200	51679960	5460	5460	5460	5460	194
399	20231124	120100	50620720	5470	5470	5470	5470	0
400	20231124	120000	50620720	5470	5470	5470	5470	0
401	20231124	115900	50620720	5470	5470	5470	5470	0
402	20231124	115800	50620720	5470	5470	5470	5470	2
403	20231124	115700	50609780	5470	5470	5470	5470	0
404	20231124	115600	50609780	5470	5470	5470	5470	0
405	20231124	115500	50609780	5470	5470	5470	5470	0
406	20231124	115400	50609780	5470	5470	5470	5470	0
407	20231124	115300	50609780	5470	5470	5470	5470	0
408	20231124	115200	50609780	5470	5470	5470	5470	0
409	20231124	115100	50609780	5470	5470	5470	5470	0
410	20231124	115000	50609780	5470	5470	5470	5470	0
411	20231124	114900	50609780	5470	5470	5470	5470	0
412	20231124	114800	50609780	5470	5470	5470	5470	6
413	20231124	114700	50576960	5470	5470	5470	5470	0
414	20231124	114600	50576960	5470	5470	5470	5470	0
415	20231124	114500	50576960	5470	5470	5470	5470	7
416	20231124	114400	50538670	5470	5470	5470	5470	1
417	20231124	114300	50533200	5470	5470	5470	5470	0
418	20231124	114200	50533200	5470	5470	5470	5470	0
419	20231124	114100	50533200	5470	5470	5470	5470	0
420	20231124	114000	50533200	5470	5470	5470	5470	0
421	20231124	113900	50533200	5470	5470	5470	5470	5
422	20231124	113800	50505850	5470	5470	5470	5470	5
423	20231124	113700	50478500	5470	5470	5470	5470	0
424	20231124	113600	50478500	5470	5470	5470	5470	0
425	20231124	113500	50478500	5470	5470	5470	5470	3
426	20231124	113400	50462090	5470	5470	5470	5470	1
427	20231124	113300	50456620	5470	5470	5470	5470	0
428	20231124	113200	50456620	5470	5470	5470	5470	0
429	20231124	113100	50456620	5470	5470	5470	5470	0
430	20231124	113000	50456620	5470	5470	5470	5470	0
431	20231124	112900	50456620	5470	5470	5470	5470	0
432	20231124	112800	50456620	5470	5470	5470	5470	1
433	20231124	112700	50451150	5470	5470	5470	5470	1
434	20231124	112600	50445680	5460	5460	5460	5460	300
435	20231124	112500	48807680	5460	5460	5460	5460	0
436	20231124	112400	48807680	5460	5460	5460	5460	0
437	20231124	112300	48807680	5460	5460	5460	5460	0
438	20231124	112200	48807680	5460	5460	5460	5460	0
439	20231124	112100	48807680	5460	5460	5460	5460	0
440	20231124	112000	48807680	5460	5460	5460	5460	0
441	20231124	111900	48807680	5460	5460	5460	5460	0
442	20231124	111800	48807680	5460	5460	5460	5460	0
443	20231124	111700	48807680	5460	5460	5460	5460	0
444	20231124	111600	48807680	5460	5460	5460	5460	5
445	20231124	111500	48780380	5470	5470	5470	5470	0
446	20231124	111400	48780380	5470	5470	5470	5470	0
447	20231124	111300	48780380	5470	5470	5470	5470	0
448	20231124	111200	48780380	5470	5470	5470	5470	40
449	20231124	111100	48561580	5470	5460	5470	5460	8
450	20231124	111000	48517890	5470	5470	5470	5470	1
451	20231124	110900	48512420	5470	5470	5470	5470	0
452	20231124	110800	48512420	5470	5470	5470	5470	0
453	20231124	110700	48512420	5470	5470	5470	5470	0
454	20231124	110600	48512420	5470	5470	5470	5470	20
455	20231124	110500	48403020	5470	5470	5470	5470	0
456	20231124	110400	48403020	5470	5470	5470	5470	8
457	20231124	110300	48359260	5470	5470	5470	5470	62
458	20231124	110200	48020120	5470	5470	5470	5470	5
459	20231124	110100	47992770	5470	5470	5470	5470	172
460	20231124	110000	47051930	5470	5470	5470	5470	1
461	20231124	105900	47046460	5460	5460	5460	5460	800
462	20231124	105800	42678460	5470	5470	5470	5470	1
463	20231124	105700	42672990	5460	5460	5460	5460	280
464	20231124	105600	41144190	5470	5470	5470	5470	0
465	20231124	105500	41144190	5470	5470	5470	5470	0
466	20231124	105400	41144190	5470	5470	5470	5470	106
467	20231124	105300	40564370	5470	5470	5470	5470	1
468	20231124	105200	40558900	5470	5470	5470	5470	0
469	20231124	105100	40558900	5470	5470	5470	5470	0
470	20231124	105000	40558900	5470	5470	5470	5470	0
471	20231124	104900	40558900	5470	5470	5470	5470	0
472	20231124	104800	40558900	5470	5470	5470	5470	0
473	20231124	104700	40558900	5470	5470	5470	5470	100
474	20231124	104600	40011900	5470	5470	5470	5470	0
475	20231124	104500	40011900	5470	5470	5470	5470	75
476	20231124	104400	39601650	5470	5470	5470	5470	1
477	20231124	104300	39596180	5470	5470	5470	5470	5
478	20231124	104200	39568830	5470	5470	5470	5470	50
479	20231124	104100	39295330	5470	5470	5470	5470	150
480	20231124	104000	38474830	5460	5460	5460	5460	0
481	20231124	103900	38474830	5460	5460	5460	5460	0
482	20231124	103800	38474830	5460	5460	5460	5460	105
483	20231124	103700	37901530	5460	5460	5460	5460	0
484	20231124	103600	37901530	5460	5460	5460	5460	0
485	20231124	103500	37901530	5460	5460	5460	5460	1
486	20231124	103400	37896070	5470	5470	5470	5470	0
487	20231124	103300	37896070	5470	5470	5470	5470	0
488	20231124	103200	37896070	5470	5470	5470	5470	0
489	20231124	103100	37896070	5470	5470	5470	5470	0
490	20231124	103000	37896070	5470	5470	5470	5470	20
491	20231124	102900	37786670	5470	5470	5470	5470	4
492	20231124	102800	37764790	5460	5470	5470	5460	16
493	20231124	102700	37677420	5460	5460	5460	5460	0
494	20231124	102600	37677420	5460	5460	5460	5460	0
495	20231124	102500	37677420	5460	5460	5460	5460	0
496	20231124	102400	37677420	5460	5460	5460	5460	0
497	20231124	102300	37677420	5460	5460	5460	5460	0
498	20231124	102200	37677420	5460	5460	5460	5460	0
499	20231124	102100	37677420	5460	5460	5460	5460	0
500	20231124	102000	37677420	5460	5460	5460	5460	0
501	20231124	101900	37677420	5460	5460	5460	5460	0
502	20231124	101800	37677420	5460	5460	5460	5460	0
503	20231124	101700	37677420	5460	5460	5460	5460	0
504	20231124	101600	37677420	5460	5460	5460	5460	0
505	20231124	101500	37677420	5460	5460	5460	5460	10
506	20231124	101400	37622820	5470	5470	5470	5470	0
507	20231124	101300	37622820	5470	5470	5470	5470	2
508	20231124	101200	37611880	5470	5470	5470	5470	2
509	20231124	101100	37600940	5470	5470	5470	5470	0
510	20231124	101000	37600940	5470	5470	5470	5470	0
511	20231124	100900	37600940	5470	5470	5470	5470	0
512	20231124	100800	37600940	5470	5470	5470	5470	0
513	20231124	100700	37600940	5470	5460	5470	5460	4
514	20231124	100600	37579080	5450	5450	5450	5450	1
515	20231124	100500	37573630	5460	5460	5460	5460	0
516	20231124	100400	37573630	5460	5450	5460	5450	3
517	20231124	100300	37557260	5460	5460	5460	5460	2
518	20231124	100200	37546340	5470	5470	5470	5470	0
519	20231124	100100	37546340	5470	5470	5470	5470	0
520	20231124	100000	37546340	5470	5470	5470	5470	0
521	20231124	095900	37546340	5470	5470	5470	5470	0
522	20231124	095800	37546340	5470	5470	5470	5470	2
523	20231124	095700	37535400	5450	5450	5450	5450	24
524	20231124	095600	37404600	5470	5470	5470	5470	2
525	20231124	095500	37393660	5460	5460	5460	5460	0
526	20231124	095400	37393660	5460	5460	5460	5460	0
527	20231124	095300	37393660	5460	5460	5460	5460	7
528	20231124	095200	37355440	5460	5460	5460	5460	43
529	20231124	095100	37120660	5460	5460	5460	5460	0
530	20231124	095000	37120660	5460	5460	5460	5460	0
531	20231124	094900	37120660	5460	5460	5460	5460	0
532	20231124	094800	37120660	5460	5460	5460	5460	1
533	20231124	094700	37115200	5450	5450	5450	5450	1
534	20231124	094600	37109750	5460	5460	5460	5460	50
535	20231124	094500	36836750	5450	5450	5450	5450	0
536	20231124	094400	36836750	5450	5450	5450	5450	6
537	20231124	094300	36804050	5450	5440	5450	5440	917
538	20231124	094200	31807000	5440	5440	5440	5440	22
539	20231124	094100	31687320	5440	5440	5440	5440	0
540	20231124	094000	31687320	5440	5440	5440	5440	39
541	20231124	093900	31475160	5440	5440	5440	5440	0
542	20231124	093800	31475160	5440	5440	5440	5440	1
543	20231124	093700	31469720	5440	5440	5440	5440	0
544	20231124	093600	31469720	5440	5440	5440	5440	1
545	20231124	093500	31464280	5410	5440	5440	5410	28
546	20231124	093400	31312470	5410	5440	5440	5410	5
547	20231124	093300	31285300	5440	5440	5440	5440	1
548	20231124	093200	31279860	5440	5440	5440	5440	0
549	20231124	093100	31279860	5440	5430	5440	5430	10
550	20231124	093000	31225550	5430	5430	5430	5430	1
551	20231124	092900	31220120	5440	5440	5440	5440	0
552	20231124	092800	31220120	5440	5430	5440	5430	15
553	20231124	092700	31138610	5430	5420	5430	5400	3988
554	20231124	092600	9556730	5430	5430	5430	5430	523
555	20231124	092500	6716840	5440	5440	5440	5440	0
556	20231124	092400	6716840	5440	5440	5440	5440	10
557	20231124	092300	6662440	5440	5440	5440	5440	6
558	20231124	092200	6629800	5440	5440	5440	5440	3
559	20231124	092100	6613480	5440	5440	5440	5440	50
560	20231124	092000	6341480	5440	5440	5440	5440	1
561	20231124	091900	6336040	5440	5440	5440	5440	20
562	20231124	091800	6227240	5440	5440	5440	5440	8
563	20231124	091700	6183720	5420	5420	5420	5420	10
564	20231124	091600	6129520	5420	5420	5420	5420	25
565	20231124	091500	5994020	5420	5420	5420	5420	0
566	20231124	091400	5994020	5420	5420	5420	5420	0
567	20231124	091300	5994020	5420	5420	5420	5420	0
568	20231124	091200	5994020	5420	5420	5420	5420	0
569	20231124	091100	5994020	5420	5420	5420	5420	20
570	20231124	091000	5885620	5420	5420	5420	5420	160
571	20231124	090900	5018420	5420	5430	5430	5420	35
572	20231124	090800	4828710	5440	5440	5440	5440	14
573	20231124	090700	4752550	5450	5450	5450	5450	1
574	20231124	090600	4747100	5440	5440	5440	5440	66
575	20231124	090500	4388060	5440	5430	5440	5430	3
576	20231124	090400	4371750	5430	5430	5430	5430	1
577	20231124	090300	4366320	5430	5430	5430	5430	0
578	20231124	090200	4366320	5430	5430	5430	5430	1
579	20231124	090100	4360890	5410	5410	5430	5410	76
580	20231124	090000	3948290	5410	5450	5460	5400	727