KissMeData/020400/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	190500	118608940	8640	8640	8640	8640	105
3	20231124	190400	118608940	8640	8640	8640	8640	0
4	20231124	190300	118608940	8640	8640	8640	8640	0
5	20231124	190200	118608940	8640	8640	8640	8640	0
6	20231124	190100	118608940	8640	8640	8640	8640	0
7	20231124	190000	118608940	8640	8640	8640	8640	0
8	20231124	185900	118608940	8640	8640	8640	8640	0
9	20231124	185800	118608940	8640	8640	8640	8640	0
10	20231124	185700	118608940	8640	8640	8640	8640	0
11	20231124	185600	118608940	8640	8640	8640	8640	0
12	20231124	185500	118608940	8640	8640	8640	8640	0
13	20231124	185400	118608940	8640	8640	8640	8640	0
14	20231124	185300	118608940	8640	8640	8640	8640	0
15	20231124	185200	118608940	8640	8640	8640	8640	0
16	20231124	185100	118608940	8640	8640	8640	8640	0
17	20231124	185000	118608940	8640	8640	8640	8640	0
18	20231124	184900	118608940	8640	8640	8640	8640	0
19	20231124	184800	118608940	8640	8640	8640	8640	0
20	20231124	184700	118608940	8640	8640	8640	8640	0
21	20231124	184600	118608940	8640	8640	8640	8640	0
22	20231124	184500	118608940	8640	8640	8640	8640	0
23	20231124	184400	118608940	8640	8640	8640	8640	0
24	20231124	184300	118608940	8640	8640	8640	8640	0
25	20231124	184200	118608940	8640	8640	8640	8640	0
26	20231124	184100	118608940	8640	8640	8640	8640	0
27	20231124	184000	118608940	8640	8640	8640	8640	0
28	20231124	183900	118608940	8640	8640	8640	8640	0
29	20231124	183800	118608940	8640	8640	8640	8640	0
30	20231124	183700	118608940	8640	8640	8640	8640	0
31	20231124	183600	118608940	8640	8640	8640	8640	0
32	20231124	183500	118608940	8640	8640	8640	8640	105
33	20231124	183400	118608940	8640	8640	8640	8640	0
34	20231124	183300	118608940	8640	8640	8640	8640	0
35	20231124	183200	118608940	8640	8640	8640	8640	0
36	20231124	183100	118608940	8640	8640	8640	8640	0
37	20231124	183000	118608940	8640	8640	8640	8640	0
38	20231124	182900	118608940	8640	8640	8640	8640	0
39	20231124	182800	118608940	8640	8640	8640	8640	0
40	20231124	182700	118608940	8640	8640	8640	8640	0
41	20231124	182600	118608940	8640	8640	8640	8640	0
42	20231124	182500	118608940	8640	8640	8640	8640	0
43	20231124	182400	118608940	8640	8640	8640	8640	0
44	20231124	182300	118608940	8640	8640	8640	8640	0
45	20231124	182200	118608940	8640	8640	8640	8640	0
46	20231124	182100	118608940	8640	8640	8640	8640	0
47	20231124	182000	118608940	8640	8640	8640	8640	0
48	20231124	181900	118608940	8640	8640	8640	8640	0
49	20231124	181800	118608940	8640	8640	8640	8640	0
50	20231124	181700	118608940	8640	8640	8640	8640	0
51	20231124	181600	118608940	8640	8640	8640	8640	0
52	20231124	181500	118608940	8640	8640	8640	8640	0
53	20231124	181400	118608940	8640	8640	8640	8640	0
54	20231124	181300	118608940	8640	8640	8640	8640	0
55	20231124	181200	118608940	8640	8640	8640	8640	0
56	20231124	181100	118608940	8640	8640	8640	8640	0
57	20231124	181000	118608940	8640	8640	8640	8640	0
58	20231124	180900	118608940	8640	8640	8640	8640	0
59	20231124	180800	118608940	8640	8640	8640	8640	0
60	20231124	180700	118608940	8640	8640	8640	8640	0
61	20231124	180600	118608940	8640	8640	8640	8640	0
62	20231124	180500	118608940	8640	8640	8640	8640	105
63	20231124	180400	118608940	8640	8640	8640	8640	0
64	20231124	180300	118608940	8640	8640	8640	8640	0
65	20231124	180200	118608940	8640	8640	8640	8640	0
66	20231124	180100	118608940	8640	8640	8640	8640	0
67	20231124	180000	118608940	8640	8640	8640	8640	0
68	20231124	175900	118608940	8640	8640	8640	8640	0
69	20231124	175800	118608940	8640	8640	8640	8640	0
70	20231124	175700	118608940	8640	8640	8640	8640	0
71	20231124	175600	118608940	8640	8640	8640	8640	0
72	20231124	175500	118608940	8640	8640	8640	8640	0
73	20231124	175400	118608940	8640	8640	8640	8640	0
74	20231124	175300	118608940	8640	8640	8640	8640	0
75	20231124	175200	118608940	8640	8640	8640	8640	0
76	20231124	175100	118608940	8640	8640	8640	8640	0
77	20231124	175000	118608940	8640	8640	8640	8640	0
78	20231124	174900	118608940	8640	8640	8640	8640	0
79	20231124	174800	118608940	8640	8640	8640	8640	0
80	20231124	174700	118608940	8640	8640	8640	8640	0
81	20231124	174600	118608940	8640	8640	8640	8640	0
82	20231124	174500	118608940	8640	8640	8640	8640	0
83	20231124	174400	118608940	8640	8640	8640	8640	0
84	20231124	174300	118608940	8640	8640	8640	8640	0
85	20231124	174200	118608940	8640	8640	8640	8640	0
86	20231124	174100	118608940	8640	8640	8640	8640	0
87	20231124	174000	118608940	8640	8640	8640	8640	0
88	20231124	173900	118608940	8640	8640	8640	8640	0
89	20231124	173800	118608940	8640	8640	8640	8640	0
90	20231124	173700	118608940	8640	8640	8640	8640	0
91	20231124	173600	118608940	8640	8640	8640	8640	0
92	20231124	173500	118608940	8640	8640	8640	8640	105
93	20231124	173400	118608940	8640	8640	8640	8640	0
94	20231124	173300	118608940	8640	8640	8640	8640	0
95	20231124	173200	118608940	8640	8640	8640	8640	0
96	20231124	173100	118608940	8640	8640	8640	8640	0
97	20231124	173000	118608940	8640	8640	8640	8640	0
98	20231124	172900	118608940	8640	8640	8640	8640	0
99	20231124	172800	118608940	8640	8640	8640	8640	0
100	20231124	172700	118608940	8640	8640	8640	8640	0
101	20231124	172600	118608940	8640	8640	8640	8640	0
102	20231124	172500	118608940	8640	8640	8640	8640	0
103	20231124	172400	118608940	8640	8640	8640	8640	0
104	20231124	172300	118608940	8640	8640	8640	8640	0
105	20231124	172200	118608940	8640	8640	8640	8640	0
106	20231124	172100	118608940	8640	8640	8640	8640	0
107	20231124	172000	118608940	8640	8640	8640	8640	0
108	20231124	171900	118608940	8640	8640	8640	8640	0
109	20231124	171800	118608940	8640	8640	8640	8640	0
110	20231124	171700	118608940	8640	8640	8640	8640	0
111	20231124	171600	118608940	8640	8640	8640	8640	0
112	20231124	171500	118608940	8640	8640	8640	8640	0
113	20231124	171400	118608940	8640	8640	8640	8640	0
114	20231124	171300	118608940	8640	8640	8640	8640	0
115	20231124	171200	118608940	8640	8640	8640	8640	0
116	20231124	171100	118608940	8640	8640	8640	8640	0
117	20231124	171000	118608940	8640	8640	8640	8640	0
118	20231124	170900	118608940	8640	8640	8640	8640	0
119	20231124	170800	118608940	8640	8640	8640	8640	0
120	20231124	170700	118608940	8640	8640	8640	8640	0
121	20231124	170600	118608940	8640	8640	8640	8640	0
122	20231124	170500	118608940	8640	8640	8640	8640	105
123	20231124	170400	118608940	8640	8640	8640	8640	0
124	20231124	170300	118608940	8640	8640	8640	8640	0
125	20231124	170200	118608940	8640	8640	8640	8640	0
126	20231124	170100	118608940	8640	8640	8640	8640	0
127	20231124	170000	118608940	8640	8640	8640	8640	0
128	20231124	165900	118608940	8640	8640	8640	8640	0
129	20231124	165800	118608940	8640	8640	8640	8640	0
130	20231124	165700	118608940	8640	8640	8640	8640	0
131	20231124	165600	118608940	8640	8640	8640	8640	0
132	20231124	165500	118608940	8640	8640	8640	8640	0
133	20231124	165400	118608940	8640	8640	8640	8640	0
134	20231124	165300	118608940	8640	8640	8640	8640	0
135	20231124	165200	118608940	8640	8640	8640	8640	0
136	20231124	165100	118608940	8640	8640	8640	8640	0
137	20231124	165000	118608940	8640	8640	8640	8640	0
138	20231124	164900	118608940	8640	8640	8640	8640	0
139	20231124	164800	118608940	8640	8640	8640	8640	0
140	20231124	164700	118608940	8640	8640	8640	8640	0
141	20231124	164600	118608940	8640	8640	8640	8640	0
142	20231124	164500	118608940	8640	8640	8640	8640	0
143	20231124	164400	118608940	8640	8640	8640	8640	0
144	20231124	164300	118608940	8640	8640	8640	8640	0
145	20231124	164200	118608940	8640	8640	8640	8640	0
146	20231124	164100	118608940	8640	8640	8640	8640	0
147	20231124	164000	118608940	8640	8640	8640	8640	0
148	20231124	163900	118608940	8640	8640	8640	8640	0
149	20231124	163800	118608940	8640	8640	8640	8640	0
150	20231124	163700	118608940	8640	8640	8640	8640	0
151	20231124	163600	118608940	8640	8640	8640	8640	0
152	20231124	163500	118608940	8640	8640	8640	8640	105
153	20231124	163400	118608940	8640	8640	8640	8640	0
154	20231124	163300	118608940	8640	8640	8640	8640	0
155	20231124	163200	118608940	8640	8640	8640	8640	0
156	20231124	163100	118608940	8640	8640	8640	8640	0
157	20231124	163000	118608940	8640	8640	8640	8640	0
158	20231124	162900	118608940	8640	8640	8640	8640	0
159	20231124	162800	118608940	8640	8640	8640	8640	0
160	20231124	162700	118608940	8640	8640	8640	8640	0
161	20231124	162600	118608940	8640	8640	8640	8640	0
162	20231124	162500	118608940	8640	8640	8640	8640	0
163	20231124	162400	118608940	8640	8640	8640	8640	0
164	20231124	162300	118608940	8640	8640	8640	8640	0
165	20231124	162200	118608940	8640	8640	8640	8640	0
166	20231124	162100	118608940	8640	8640	8640	8640	0
167	20231124	162000	118608940	8640	8640	8640	8640	0
168	20231124	161900	118608940	8640	8640	8640	8640	0
169	20231124	161800	118608940	8640	8640	8640	8640	0
170	20231124	161700	118608940	8640	8640	8640	8640	0
171	20231124	161600	118608940	8640	8640	8640	8640	0
172	20231124	161500	118608940	8640	8640	8640	8640	0
173	20231124	161400	118608940	8640	8640	8640	8640	0
174	20231124	161300	118608940	8640	8640	8640	8640	0
175	20231124	161200	118608940	8640	8640	8640	8640	0
176	20231124	161100	118608940	8640	8640	8640	8640	0
177	20231124	161000	118608940	8640	8640	8640	8640	0
178	20231124	160900	118608940	8640	8640	8640	8640	0
179	20231124	160800	118608940	8640	8640	8640	8640	0
180	20231124	160700	118608940	8640	8640	8640	8640	0
181	20231124	160600	118608940	8640	8640	8640	8640	0
182	20231124	160500	118608940	8640	8640	8640	8640	105
183	20231124	160400	118608940	8640	8640	8640	8640	0
184	20231124	160300	118608940	8640	8640	8640	8640	0
185	20231124	160200	118608940	8640	8640	8640	8640	0
186	20231124	160100	118608940	8640	8640	8640	8640	0
187	20231124	160000	118608940	8640	8640	8640	8640	0
188	20231124	155900	118608940	8640	8640	8640	8640	0
189	20231124	155800	118608940	8640	8640	8640	8640	0
190	20231124	155700	118608940	8640	8640	8640	8640	0
191	20231124	155600	118608940	8640	8640	8640	8640	0
192	20231124	155500	118608940	8640	8640	8640	8640	0
193	20231124	155400	118608940	8640	8640	8640	8640	0
194	20231124	155300	118608940	8640	8640	8640	8640	0
195	20231124	155200	118608940	8640	8640	8640	8640	0
196	20231124	155100	118608940	8640	8640	8640	8640	0
197	20231124	155000	118608940	8640	8640	8640	8640	0
198	20231124	154900	118608940	8640	8640	8640	8640	0
199	20231124	154800	118608940	8640	8640	8640	8640	0
200	20231124	154700	118608940	8640	8640	8640	8640	0
201	20231124	154600	118608940	8640	8640	8640	8640	0
202	20231124	154500	118608940	8640	8640	8640	8640	0
203	20231124	154400	118608940	8640	8640	8640	8640	0
204	20231124	154300	118608940	8640	8640	8640	8640	0
205	20231124	154200	118608940	8640	8640	8640	8640	0
206	20231124	154100	118608940	8640	8640	8640	8640	0
207	20231124	154000	118608940	8640	8640	8640	8640	0
208	20231124	153900	118608940	8640	8640	8640	8640	0
209	20231124	153800	118608940	8640	8640	8640	8640	0
210	20231124	153700	118608940	8640	8640	8640	8640	0
211	20231124	153600	118608940	8640	8640	8640	8640	0
212	20231124	153500	118608940	8640	8640	8640	8640	105
213	20231124	153400	118608940	8640	8640	8640	8640	0
214	20231124	153300	118608940	8640	8640	8640	8640	0
215	20231124	153200	118608940	8640	8640	8640	8640	0
216	20231124	153100	118608940	8640	8640	8640	8640	0
217	20231124	153000	118608940	8640	8640	8640	8640	105
218	20231124	152900	117701740	8650	8650	8650	8650	0
219	20231124	152800	117701740	8650	8650	8650	8650	0
220	20231124	152700	117701740	8650	8650	8650	8650	0
221	20231124	152600	117701740	8650	8650	8650	8650	0
222	20231124	152500	117701740	8650	8650	8650	8650	0
223	20231124	152400	117701740	8650	8650	8650	8650	0
224	20231124	152300	117701740	8650	8650	8650	8650	0
225	20231124	152200	117701740	8650	8650	8650	8650	0
226	20231124	152100	117701740	8650	8650	8650	8650	0
227	20231124	152000	117701740	8650	8650	8650	8650	0
228	20231124	151900	117701740	8650	8650	8650	8650	0
229	20231124	151800	117701740	8650	8650	8650	8650	0
230	20231124	151700	117701740	8650	8650	8650	8650	101
231	20231124	151600	116828090	8650	8650	8650	8650	0
232	20231124	151500	116828090	8650	8650	8650	8650	0
233	20231124	151400	116828090	8650	8650	8650	8650	14
234	20231124	151300	116706990	8650	8650	8650	8650	0
235	20231124	151200	116706990	8650	8650	8650	8650	15
236	20231124	151100	116577240	8640	8640	8640	8640	5
237	20231124	151000	116534040	8640	8640	8640	8640	1
238	20231124	150900	116525400	8610	8610	8610	8610	0
239	20231124	150800	116525400	8610	8650	8650	8610	4
240	20231124	150700	116490840	8650	8650	8650	8650	0
241	20231124	150600	116490840	8650	8640	8650	8640	229
242	20231124	150500	114511350	8630	8630	8630	8630	3
243	20231124	150400	114485460	8630	8630	8630	8630	0
244	20231124	150300	114485460	8630	8630	8630	8630	0
245	20231124	150200	114485460	8630	8630	8630	8630	3
246	20231124	150100	114459570	8630	8630	8630	8630	0
247	20231124	150000	114459570	8630	8630	8630	8630	0
248	20231124	145900	114459570	8630	8630	8630	8630	3
249	20231124	145800	114433680	8640	8640	8640	8640	0
250	20231124	145700	114433680	8640	8630	8640	8630	46
251	20231124	145600	114036300	8630	8630	8630	8630	20
252	20231124	145500	113863700	8600	8600	8600	8600	0
253	20231124	145400	113863700	8600	8600	8600	8600	0
254	20231124	145300	113863700	8600	8600	8600	8600	0
255	20231124	145200	113863700	8600	8600	8600	8600	0
256	20231124	145100	113863700	8600	8600	8600	8600	4
257	20231124	145000	113829300	8600	8630	8630	8600	31
258	20231124	144900	113562610	8630	8630	8630	8630	29
259	20231124	144800	113312340	8600	8600	8600	8600	0
260	20231124	144700	113312340	8600	8600	8600	8600	5
261	20231124	144600	113269340	8600	8610	8610	8600	480
262	20231124	144500	109136690	8610	8610	8610	8610	28
263	20231124	144400	108895610	8610	8610	8610	8610	30
264	20231124	144300	108637310	8610	8610	8610	8610	0
265	20231124	144200	108637310	8610	8610	8610	8610	10
266	20231124	144100	108551210	8610	8610	8610	8610	15
267	20231124	144000	108422060	8610	8620	8620	8610	106
268	20231124	143900	107509280	8610	8610	8610	8610	1
269	20231124	143800	107500670	8620	8620	8620	8620	6
270	20231124	143700	107448950	8620	8620	8620	8620	7
271	20231124	143600	107388610	8630	8630	8630	8630	4
272	20231124	143500	107354090	8610	8630	8630	8610	31
273	20231124	143400	107087120	8630	8630	8630	8630	0
274	20231124	143300	107087120	8630	8610	8630	8610	2
275	20231124	143200	107069880	8610	8610	8610	8610	0
276	20231124	143100	107069880	8610	8610	8610	8610	28
277	20231124	143000	106828800	8640	8640	8640	8640	0
278	20231124	142900	106828800	8640	8640	8640	8640	3
279	20231124	142800	106802880	8640	8640	8640	8640	9
280	20231124	142700	106725120	8610	8610	8610	8610	130
281	20231124	142600	105605820	8610	8640	8640	8610	69
282	20231124	142500	105011640	8640	8640	8640	8640	138
283	20231124	142400	103819320	8640	8640	8640	8640	0
284	20231124	142300	103819320	8640	8640	8640	8640	3
285	20231124	142200	103793400	8640	8640	8640	8640	0
286	20231124	142100	103793400	8640	8640	8640	8640	0
287	20231124	142000	103793400	8640	8620	8640	8620	74
288	20231124	141900	103154690	8620	8620	8620	8620	25
289	20231124	141800	102939190	8620	8620	8620	8620	0
290	20231124	141700	102939190	8620	8620	8620	8620	1
291	20231124	141600	102930570	8610	8610	8610	8610	16
292	20231124	141500	102792810	8620	8620	8620	8620	418
293	20231124	141400	99189650	8610	8610	8610	8610	17
294	20231124	141300	99043280	8610	8610	8610	8610	16
295	20231124	141200	98905520	8610	8610	8610	8610	66
296	20231124	141100	98337260	8620	8620	8620	8620	3
297	20231124	141000	98311400	8620	8620	8620	8620	1
298	20231124	140900	98302780	8620	8620	8620	8620	0
299	20231124	140800	98302780	8620	8620	8620	8620	0
300	20231124	140700	98302780	8620	8620	8620	8620	1
301	20231124	140600	98294160	8620	8610	8620	8610	38
302	20231124	140500	97966760	8620	8620	8620	8620	3
303	20231124	140400	97940900	8640	8640	8640	8640	0
304	20231124	140300	97940900	8640	8640	8640	8640	0
305	20231124	140200	97940900	8640	8640	8640	8640	0
306	20231124	140100	97940900	8640	8640	8640	8640	1
307	20231124	140000	97932260	8640	8630	8640	8630	12
308	20231124	135900	97828660	8620	8620	8620	8620	0
309	20231124	135800	97828660	8620	8610	8620	8610	75
310	20231124	135700	97182820	8610	8610	8610	8610	0
311	20231124	135600	97182820	8610	8620	8620	8610	12
312	20231124	135500	97079410	8630	8630	8630	8630	0
313	20231124	135400	97079410	8630	8630	8630	8630	0
314	20231124	135300	97079410	8630	8630	8630	8630	0
315	20231124	135200	97079410	8630	8630	8630	8630	0
316	20231124	135100	97079410	8630	8630	8630	8630	10
317	20231124	135000	96993110	8620	8620	8620	8620	1
318	20231124	134900	96984490	8630	8630	8630	8630	0
319	20231124	134800	96984490	8630	8630	8630	8630	14
320	20231124	134700	96863670	8630	8630	8630	8630	12
321	20231124	134600	96760110	8630	8640	8640	8630	12
322	20231124	134500	96656440	8620	8620	8620	8620	0
323	20231124	134400	96656440	8620	8650	8650	8620	69
324	20231124	134300	96061270	8650	8650	8650	8650	1
325	20231124	134200	96052620	8650	8650	8650	8650	0
326	20231124	134100	96052620	8650	8650	8650	8650	3
327	20231124	134000	96026670	8650	8650	8650	8650	12
328	20231124	133900	95922870	8620	8620	8620	8620	0
329	20231124	133800	95922870	8620	8650	8650	8620	35
330	20231124	133700	95620990	8660	8660	8660	8660	0
331	20231124	133600	95620990	8660	8660	8660	8660	0
332	20231124	133500	95620990	8660	8660	8660	8660	1
333	20231124	133400	95612330	8660	8660	8660	8660	0
334	20231124	133300	95612330	8660	8660	8660	8660	0
335	20231124	133200	95612330	8660	8660	8660	8660	3
336	20231124	133100	95586350	8660	8660	8660	8660	109
337	20231124	133000	94642410	8660	8660	8660	8660	66
338	20231124	132900	94070850	8680	8670	8680	8670	12
339	20231124	132800	93966720	8670	8670	8670	8670	10
340	20231124	132700	93880020	8670	8670	8670	8670	0
341	20231124	132600	93880020	8670	8670	8670	8670	3
342	20231124	132500	93854010	8670	8670	8670	8670	0
343	20231124	132400	93854010	8670	8660	8670	8660	70
344	20231124	132300	93247510	8660	8660	8660	8660	10
345	20231124	132200	93160910	8660	8660	8660	8660	0
346	20231124	132100	93160910	8660	8660	8660	8660	0
347	20231124	132000	93160910	8660	8660	8660	8660	26
348	20231124	131900	92935750	8620	8620	8620	8620	0
349	20231124	131800	92935750	8620	8620	8620	8620	1
350	20231124	131700	92927130	8610	8610	8610	8610	0
351	20231124	131600	92927130	8610	8620	8620	8610	66
352	20231124	131500	92358720	8660	8660	8660	8660	1
353	20231124	131400	92350060	8610	8610	8610	8610	0
354	20231124	131300	92350060	8610	8610	8610	8610	0
355	20231124	131200	92350060	8610	8610	8610	8610	0
356	20231124	131100	92350060	8610	8610	8610	8610	0
357	20231124	131000	92350060	8610	8610	8610	8610	0
358	20231124	130900	92350060	8610	8610	8610	8610	0
359	20231124	130800	92350060	8610	8610	8610	8610	0
360	20231124	130700	92350060	8610	8610	8610	8610	0
361	20231124	130600	92350060	8610	8610	8610	8610	0
362	20231124	130500	92350060	8610	8670	8670	8610	102
363	20231124	130400	91471660	8670	8670	8670	8670	1
364	20231124	130300	91462990	8610	8610	8610	8610	0
365	20231124	130200	91462990	8610	8680	8680	8610	69
366	20231124	130100	90868620	8680	8680	8680	8680	0
367	20231124	130000	90868620	8680	8680	8680	8680	13
368	20231124	125900	90755780	8660	8660	8660	8660	3
369	20231124	125800	90729800	8660	8660	8660	8660	1
370	20231124	125700	90721140	8660	8660	8660	8660	0
371	20231124	125600	90721140	8660	8660	8660	8660	3
372	20231124	125500	90695160	8660	8660	8660	8660	16
373	20231124	125400	90556600	8610	8610	8610	8610	0
374	20231124	125300	90556600	8610	8610	8610	8610	0
375	20231124	125200	90556600	8610	8610	8610	8610	0
376	20231124	125100	90556600	8610	8610	8610	8610	133
377	20231124	125000	89411470	8610	8610	8610	8610	70
378	20231124	124900	88808770	8610	8610	8610	8610	0
379	20231124	124800	88808770	8610	8650	8650	8610	66
380	20231124	124700	88239950	8650	8650	8650	8650	2
381	20231124	124600	88222650	8650	8650	8650	8650	0
382	20231124	124500	88222650	8650	8650	8650	8650	1
383	20231124	124400	88214000	8650	8660	8660	8650	11
384	20231124	124300	88118810	8660	8660	8660	8660	1
385	20231124	124200	88110150	8670	8670	8670	8670	0
386	20231124	124100	88110150	8670	8670	8670	8670	4
387	20231124	124000	88075470	8670	8670	8670	8670	13
388	20231124	123900	87962760	8600	8600	8600	8600	0
389	20231124	123800	87962760	8600	8600	8600	8600	0
390	20231124	123700	87962760	8600	8600	8600	8600	0
391	20231124	123600	87962760	8600	8600	8600	8600	0
392	20231124	123500	87962760	8600	8600	8600	8600	0
393	20231124	123400	87962760	8600	8680	8680	8600	67
394	20231124	123300	87386210	8590	8660	8660	8590	894
395	20231124	123200	79686440	8640	8640	8640	8640	0
396	20231124	123100	79686440	8640	8640	8640	8640	0
397	20231124	123000	79686440	8640	8640	8640	8640	0
398	20231124	122900	79686440	8640	8640	8640	8640	0
399	20231124	122800	79686440	8640	8640	8640	8640	0
400	20231124	122700	79686440	8640	8640	8640	8640	0
401	20231124	122600	79686440	8640	8640	8640	8640	0
402	20231124	122500	79686440	8640	8640	8640	8640	0
403	20231124	122400	79686440	8640	8640	8640	8640	0
404	20231124	122300	79686440	8640	8640	8640	8640	0
405	20231124	122200	79686440	8640	8640	8640	8640	0
406	20231124	122100	79686440	8640	8640	8640	8640	0
407	20231124	122000	79686440	8640	8700	8700	8640	79
408	20231124	121900	79002460	8660	8660	8660	8660	34
409	20231124	121800	78708020	8670	8670	8670	8670	156
410	20231124	121700	77355500	8690	8690	8690	8690	4
411	20231124	121600	77320740	8690	8690	8690	8690	24
412	20231124	121500	77112180	8690	8690	8690	8690	11
413	20231124	121400	77016590	8670	8690	8690	8670	5
414	20231124	121300	76973160	8690	8690	8690	8690	0
415	20231124	121200	76973160	8690	8690	8690	8690	0
416	20231124	121100	76973160	8690	8690	8690	8690	4
417	20231124	121000	76938400	8690	8690	8690	8690	0
418	20231124	120900	76938400	8690	8690	8690	8690	11
419	20231124	120800	76842810	8690	8670	8690	8670	60
420	20231124	120700	76321920	8670	8670	8670	8670	70
421	20231124	120600	75715020	8650	8650	8650	8650	66
422	20231124	120500	75144120	8670	8670	8670	8670	4
423	20231124	120400	75109440	8670	8670	8670	8670	0
424	20231124	120300	75109440	8670	8670	8670	8670	0
425	20231124	120200	75109440	8670	8670	8670	8670	4
426	20231124	120100	75074760	8670	8670	8670	8670	0
427	20231124	120000	75074760	8670	8670	8670	8670	13
428	20231124	115900	74962050	8670	8670	8670	8670	4
429	20231124	115800	74927370	8670	8670	8670	8670	101
430	20231124	115700	74051700	8660	8660	8660	8660	0
431	20231124	115600	74051700	8660	8660	8660	8660	1
432	20231124	115500	74043040	8630	8630	8630	8630	0
433	20231124	115400	74043040	8630	8630	8630	8630	0
434	20231124	115300	74043040	8630	8630	8630	8630	0
435	20231124	115200	74043040	8630	8660	8660	8630	66
436	20231124	115100	73473400	8670	8670	8670	8670	0
437	20231124	115000	73473400	8670	8670	8670	8670	4
438	20231124	114900	73438720	8670	8670	8670	8670	0
439	20231124	114800	73438720	8670	8670	8670	8670	0
440	20231124	114700	73438720	8670	8670	8670	8670	4
441	20231124	114600	73404040	8670	8670	8670	8670	0
442	20231124	114500	73404040	8670	8670	8670	8670	0
443	20231124	114400	73404040	8670	8670	8670	8670	4
444	20231124	114300	73369360	8670	8670	8670	8670	0
445	20231124	114200	73369360	8670	8670	8670	8670	0
446	20231124	114100	73369360	8670	8670	8670	8670	4
447	20231124	114000	73334680	8670	8670	8670	8670	13
448	20231124	113900	73221970	8630	8630	8630	8630	0
449	20231124	113800	73221970	8630	8670	8670	8630	90
450	20231124	113700	72444310	8670	8670	8670	8670	0
451	20231124	113600	72444310	8670	8670	8670	8670	1
452	20231124	113500	72435640	8670	8670	8670	8670	20
453	20231124	113400	72262240	8620	8620	8620	8620	0
454	20231124	113300	72262240	8620	8620	8620	8620	0
455	20231124	113200	72262240	8620	8620	8620	8620	0
456	20231124	113100	72262240	8620	8620	8620	8620	0
457	20231124	113000	72262240	8620	8620	8620	8620	0
458	20231124	112900	72262240	8620	8620	8620	8620	0
459	20231124	112800	72262240	8620	8620	8620	8620	0
460	20231124	112700	72262240	8620	8620	8620	8620	0
461	20231124	112600	72262240	8620	8620	8620	8620	0
462	20231124	112500	72262240	8620	8620	8620	8620	0
463	20231124	112400	72262240	8620	8660	8660	8620	66
464	20231124	112300	71693130	8670	8670	8670	8670	5
465	20231124	112200	71649780	8670	8670	8670	8670	165
466	20231124	112100	70219230	8670	8670	8670	8670	1
467	20231124	112000	70210560	8650	8650	8650	8650	15
468	20231124	111900	70080810	8650	8650	8650	8650	0
469	20231124	111800	70080810	8650	8650	8650	8650	1
470	20231124	111700	70072160	8650	8650	8650	8650	4
471	20231124	111600	70037560	8660	8660	8660	8660	0
472	20231124	111500	70037560	8660	8660	8660	8660	3
473	20231124	111400	70011580	8660	8660	8660	8660	4
474	20231124	111300	69976940	8690	8690	8690	8690	0
475	20231124	111200	69976940	8690	8690	8690	8690	0
476	20231124	111100	69976940	8690	8690	8690	8690	6
477	20231124	111000	69924800	8610	8660	8660	8610	66
478	20231124	110900	69354960	8690	8690	8690	8690	0
479	20231124	110800	69354960	8690	8690	8690	8690	4
480	20231124	110700	69320200	8690	8690	8690	8690	0
481	20231124	110600	69320200	8690	8690	8690	8690	0
482	20231124	110500	69320200	8690	8690	8690	8690	4
483	20231124	110400	69285440	8690	8690	8690	8690	0
484	20231124	110300	69285440	8690	8690	8690	8690	1
485	20231124	110200	69276750	8690	8690	8690	8690	4
486	20231124	110100	69241990	8690	8690	8690	8690	1
487	20231124	110000	69233300	8690	8690	8690	8690	13
488	20231124	105900	69120330	8660	8660	8660	8660	0
489	20231124	105800	69120330	8660	8660	8660	8660	0
490	20231124	105700	69120330	8660	8660	8660	8660	0
491	20231124	105600	69120330	8660	8660	8660	8660	66
492	20231124	105500	68548770	8660	8660	8660	8660	0
493	20231124	105400	68548770	8660	8660	8660	8660	0
494	20231124	105300	68548770	8660	8660	8660	8660	0
495	20231124	105200	68548770	8660	8660	8660	8660	0
496	20231124	105100	68548770	8660	8660	8660	8660	0
497	20231124	105000	68548770	8660	8660	8660	8660	0
498	20231124	104900	68548770	8660	8660	8660	8660	0
499	20231124	104800	68548770	8660	8690	8690	8660	511
500	20231124	104700	64115720	8700	8700	8700	8700	11
501	20231124	104600	64020020	8690	8690	8690	8690	0
502	20231124	104500	64020020	8690	8690	8690	8690	0
503	20231124	104400	64020020	8690	8690	8690	8690	0
504	20231124	104300	64020020	8690	8690	8690	8690	0
505	20231124	104200	64020020	8690	8700	8700	8690	66
506	20231124	104100	63446210	8730	8730	8730	8730	4
507	20231124	104000	63411290	8730	8730	8730	8730	14
508	20231124	103900	63289070	8730	8730	8730	8730	1
509	20231124	103800	63280340	8730	8730	8730	8730	4
510	20231124	103700	63245420	8730	8730	8730	8730	260
511	20231124	103600	60975620	8700	8700	8700	8700	0
512	20231124	103500	60975620	8700	8700	8700	8700	0
513	20231124	103400	60975620	8700	8700	8700	8700	0
514	20231124	103300	60975620	8700	8700	8700	8700	0
515	20231124	103200	60975620	8700	8700	8700	8700	0
516	20231124	103100	60975620	8700	8700	8700	8700	0
517	20231124	103000	60975620	8700	8700	8700	8700	0
518	20231124	102900	60975620	8700	8700	8700	8700	0
519	20231124	102800	60975620	8700	8700	8700	8700	67
520	20231124	102700	60392720	8730	8730	8730	8730	0
521	20231124	102600	60392720	8730	8730	8730	8730	5
522	20231124	102500	60349070	8730	8730	8730	8730	200
523	20231124	102400	58603070	8710	8710	8710	8710	0
524	20231124	102300	58603070	8710	8730	8730	8710	234
525	20231124	102200	56564850	8730	8730	8730	8730	0
526	20231124	102100	56564850	8730	8730	8730	8730	0
527	20231124	102000	56564850	8730	8730	8730	8730	17
528	20231124	101900	56416440	8730	8730	8730	8730	187
529	20231124	101800	54783930	8730	8730	8730	8730	4
530	20231124	101700	54749010	8710	8720	8730	8710	89
531	20231124	101600	53973750	8730	8720	8730	8720	50
532	20231124	101500	53537260	8730	8700	8730	8700	17
533	20231124	101400	53388970	8670	8700	8700	8670	72
534	20231124	101300	52764460	8670	8670	8670	8670	0
535	20231124	101200	52764460	8670	8670	8670	8670	0
536	20231124	101100	52764460	8670	8670	8670	8670	0
537	20231124	101000	52764460	8670	8670	8670	8670	0
538	20231124	100900	52764460	8670	8670	8670	8670	6
539	20231124	100800	52712440	8670	8670	8670	8670	0
540	20231124	100700	52712440	8670	8670	8670	8670	60
541	20231124	100600	52192240	8670	8670	8670	8670	0
542	20231124	100500	52192240	8670	8700	8710	8670	211
543	20231124	100400	50362670	8710	8710	8710	8710	144
544	20231124	100300	49108430	8720	8720	8720	8720	0
545	20231124	100200	49108430	8720	8720	8720	8720	4
546	20231124	100100	49073550	8730	8730	8730	8730	100
547	20231124	100000	48200550	8740	8740	8740	8740	13
548	20231124	095900	48086930	8740	8740	8740	8740	24
549	20231124	095800	47877170	8740	8740	8740	8740	0
550	20231124	095700	47877170	8740	8740	8740	8740	0
551	20231124	095600	47877170	8740	8740	8740	8740	4
552	20231124	095500	47842210	8740	8740	8740	8740	0
553	20231124	095400	47842210	8740	8740	8740	8740	0
554	20231124	095300	47842210	8740	8740	8740	8740	4
555	20231124	095200	47807250	8740	8740	8740	8740	6
556	20231124	095100	47754810	8760	8760	8760	8760	0
557	20231124	095000	47754810	8760	8700	8760	8700	45
558	20231124	094900	47362650	8700	8700	8700	8700	0
559	20231124	094800	47362650	8700	8700	8700	8700	4
560	20231124	094700	47327850	8700	8700	8700	8700	2
561	20231124	094600	47310450	8670	8670	8670	8670	0
562	20231124	094500	47310450	8670	8670	8670	8670	3
563	20231124	094400	47284440	8670	8680	8680	8670	242
564	20231124	094300	45186070	8680	8680	8680	8680	0
565	20231124	094200	45186070	8680	8670	8680	8670	261
566	20231124	094100	42921580	8660	8660	8660	8660	1
567	20231124	094000	42912920	8660	8660	8660	8660	17
568	20231124	093900	42765700	8660	8650	8660	8650	19
569	20231124	093800	42601340	8660	8660	8660	8660	27
570	20231124	093700	42367520	8660	8660	8670	8610	448
571	20231124	093600	38496420	8660	8660	8660	8660	0
572	20231124	093500	38496420	8660	8660	8660	8660	4
573	20231124	093400	38461780	8660	8660	8660	8660	0
574	20231124	093300	38461780	8660	8660	8660	8660	0
575	20231124	093200	38461780	8660	8630	8660	8630	9
576	20231124	093100	38384020	8630	8610	8630	8610	44
577	20231124	093000	38004990	8610	8610	8610	8610	0
578	20231124	092900	38004990	8610	8610	8610	8610	0
579	20231124	092800	38004990	8610	8610	8610	8610	0
580	20231124	092700	38004990	8610	8610	8610	8610	0
581	20231124	092600	38004990	8610	8610	8610	8610	26
582	20231124	092500	37781130	8610	8610	8610	8610	1
583	20231124	092400	37772520	8610	8610	8610	8610	68
584	20231124	092300	37187040	8610	8610	8610	8610	0
585	20231124	092200	37187040	8610	8630	8630	8610	511
586	20231124	092100	32782820	8630	8630	8630	8630	26
587	20231124	092000	32558440	8660	8670	8670	8660	14
588	20231124	091900	32437070	8630	8630	8630	8630	0
589	20231124	091800	32437070	8630	8630	8630	8630	0
590	20231124	091700	32437070	8630	8630	8630	8630	0
591	20231124	091600	32437070	8630	8630	8630	8630	26
592	20231124	091500	32212690	8630	8640	8640	8630	43
593	20231124	091400	31841390	8640	8640	8640	8640	0
594	20231124	091300	31841390	8640	8640	8640	8640	0
595	20231124	091200	31841390	8640	8660	8660	8640	270
596	20231124	091100	29506120	8650	8650	8650	8650	27
597	20231124	091000	29272570	8630	8630	8630	8630	0
598	20231124	090900	29272570	8630	8630	8630	8630	0
599	20231124	090800	29272570	8630	8630	8630	8630	1
600	20231124	090700	29263940	8630	8630	8630	8630	1
601	20231124	090600	29255310	8630	8630	8630	8630	2
602	20231124	090500	29238050	8660	8620	8660	8620	547
603	20231124	090400	24501100	8620	8630	8630	8620	501
604	20231124	090300	20177480	8630	8620	8660	8620	52
605	20231124	090200	19727230	8610	8610	8610	8610	1
606	20231124	090100	19718620	8610	8610	8610	8610	1
607	20231124	090000	19710010	8660	8660	8660	8630	1564