KissMeData/147760/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	202100	49705720	5460	5460	5460	5460	676
3	20231124	202000	49705720	5460	5460	5460	5460	0
4	20231124	201900	49705720	5460	5460	5460	5460	0
5	20231124	201800	49705720	5460	5460	5460	5460	0
6	20231124	201700	49705720	5460	5460	5460	5460	0
7	20231124	201600	49705720	5460	5460	5460	5460	0
8	20231124	201500	49705720	5460	5460	5460	5460	0
9	20231124	201400	49705720	5460	5460	5460	5460	0
10	20231124	201300	49705720	5460	5460	5460	5460	0
11	20231124	201200	49705720	5460	5460	5460	5460	0
12	20231124	201100	49705720	5460	5460	5460	5460	0
13	20231124	201000	49705720	5460	5460	5460	5460	0
14	20231124	200900	49705720	5460	5460	5460	5460	0
15	20231124	200800	49705720	5460	5460	5460	5460	0
16	20231124	200700	49705720	5460	5460	5460	5460	0
17	20231124	200600	49705720	5460	5460	5460	5460	0
18	20231124	200500	49705720	5460	5460	5460	5460	0
19	20231124	200400	49705720	5460	5460	5460	5460	0
20	20231124	200300	49705720	5460	5460	5460	5460	0
21	20231124	200200	49705720	5460	5460	5460	5460	0
22	20231124	200100	49705720	5460	5460	5460	5460	0
23	20231124	200000	49705720	5460	5460	5460	5460	0
24	20231124	195900	49705720	5460	5460	5460	5460	0
25	20231124	195800	49705720	5460	5460	5460	5460	0
26	20231124	195700	49705720	5460	5460	5460	5460	0
27	20231124	195600	49705720	5460	5460	5460	5460	0
28	20231124	195500	49705720	5460	5460	5460	5460	0
29	20231124	195400	49705720	5460	5460	5460	5460	0
30	20231124	195300	49705720	5460	5460	5460	5460	0
31	20231124	195200	49705720	5460	5460	5460	5460	0
32	20231124	195100	49705720	5460	5460	5460	5460	676
33	20231124	195000	49705720	5460	5460	5460	5460	0
34	20231124	194900	49705720	5460	5460	5460	5460	0
35	20231124	194800	49705720	5460	5460	5460	5460	0
36	20231124	194700	49705720	5460	5460	5460	5460	0
37	20231124	194600	49705720	5460	5460	5460	5460	0
38	20231124	194500	49705720	5460	5460	5460	5460	0
39	20231124	194400	49705720	5460	5460	5460	5460	0
40	20231124	194300	49705720	5460	5460	5460	5460	0
41	20231124	194200	49705720	5460	5460	5460	5460	0
42	20231124	194100	49705720	5460	5460	5460	5460	0
43	20231124	194000	49705720	5460	5460	5460	5460	0
44	20231124	193900	49705720	5460	5460	5460	5460	0
45	20231124	193800	49705720	5460	5460	5460	5460	0
46	20231124	193700	49705720	5460	5460	5460	5460	0
47	20231124	193600	49705720	5460	5460	5460	5460	0
48	20231124	193500	49705720	5460	5460	5460	5460	0
49	20231124	193400	49705720	5460	5460	5460	5460	0
50	20231124	193300	49705720	5460	5460	5460	5460	0
51	20231124	193200	49705720	5460	5460	5460	5460	0
52	20231124	193100	49705720	5460	5460	5460	5460	0
53	20231124	193000	49705720	5460	5460	5460	5460	0
54	20231124	192900	49705720	5460	5460	5460	5460	0
55	20231124	192800	49705720	5460	5460	5460	5460	0
56	20231124	192700	49705720	5460	5460	5460	5460	0
57	20231124	192600	49705720	5460	5460	5460	5460	0
58	20231124	192500	49705720	5460	5460	5460	5460	0
59	20231124	192400	49705720	5460	5460	5460	5460	0
60	20231124	192300	49705720	5460	5460	5460	5460	0
61	20231124	192200	49705720	5460	5460	5460	5460	0
62	20231124	192100	49705720	5460	5460	5460	5460	676
63	20231124	192000	49705720	5460	5460	5460	5460	0
64	20231124	191900	49705720	5460	5460	5460	5460	0
65	20231124	191800	49705720	5460	5460	5460	5460	0
66	20231124	191700	49705720	5460	5460	5460	5460	0
67	20231124	191600	49705720	5460	5460	5460	5460	0
68	20231124	191500	49705720	5460	5460	5460	5460	0
69	20231124	191400	49705720	5460	5460	5460	5460	0
70	20231124	191300	49705720	5460	5460	5460	5460	0
71	20231124	191200	49705720	5460	5460	5460	5460	0
72	20231124	191100	49705720	5460	5460	5460	5460	0
73	20231124	191000	49705720	5460	5460	5460	5460	0
74	20231124	190900	49705720	5460	5460	5460	5460	0
75	20231124	190800	49705720	5460	5460	5460	5460	0
76	20231124	190700	49705720	5460	5460	5460	5460	0
77	20231124	190600	49705720	5460	5460	5460	5460	0
78	20231124	190500	49705720	5460	5460	5460	5460	0
79	20231124	190400	49705720	5460	5460	5460	5460	0
80	20231124	190300	49705720	5460	5460	5460	5460	0
81	20231124	190200	49705720	5460	5460	5460	5460	0
82	20231124	190100	49705720	5460	5460	5460	5460	0
83	20231124	190000	49705720	5460	5460	5460	5460	0
84	20231124	185900	49705720	5460	5460	5460	5460	0
85	20231124	185800	49705720	5460	5460	5460	5460	0
86	20231124	185700	49705720	5460	5460	5460	5460	0
87	20231124	185600	49705720	5460	5460	5460	5460	0
88	20231124	185500	49705720	5460	5460	5460	5460	0
89	20231124	185400	49705720	5460	5460	5460	5460	0
90	20231124	185300	49705720	5460	5460	5460	5460	0
91	20231124	185200	49705720	5460	5460	5460	5460	0
92	20231124	185100	49705720	5460	5460	5460	5460	676
93	20231124	185000	49705720	5460	5460	5460	5460	0
94	20231124	184900	49705720	5460	5460	5460	5460	0
95	20231124	184800	49705720	5460	5460	5460	5460	0
96	20231124	184700	49705720	5460	5460	5460	5460	0
97	20231124	184600	49705720	5460	5460	5460	5460	0
98	20231124	184500	49705720	5460	5460	5460	5460	0
99	20231124	184400	49705720	5460	5460	5460	5460	0
100	20231124	184300	49705720	5460	5460	5460	5460	0
101	20231124	184200	49705720	5460	5460	5460	5460	0
102	20231124	184100	49705720	5460	5460	5460	5460	0
103	20231124	184000	49705720	5460	5460	5460	5460	0
104	20231124	183900	49705720	5460	5460	5460	5460	0
105	20231124	183800	49705720	5460	5460	5460	5460	0
106	20231124	183700	49705720	5460	5460	5460	5460	0
107	20231124	183600	49705720	5460	5460	5460	5460	0
108	20231124	183500	49705720	5460	5460	5460	5460	0
109	20231124	183400	49705720	5460	5460	5460	5460	0
110	20231124	183300	49705720	5460	5460	5460	5460	0
111	20231124	183200	49705720	5460	5460	5460	5460	0
112	20231124	183100	49705720	5460	5460	5460	5460	0
113	20231124	183000	49705720	5460	5460	5460	5460	0
114	20231124	182900	49705720	5460	5460	5460	5460	0
115	20231124	182800	49705720	5460	5460	5460	5460	0
116	20231124	182700	49705720	5460	5460	5460	5460	0
117	20231124	182600	49705720	5460	5460	5460	5460	0
118	20231124	182500	49705720	5460	5460	5460	5460	0
119	20231124	182400	49705720	5460	5460	5460	5460	0
120	20231124	182300	49705720	5460	5460	5460	5460	0
121	20231124	182200	49705720	5460	5460	5460	5460	0
122	20231124	182100	49705720	5460	5460	5460	5460	676
123	20231124	182000	49705720	5460	5460	5460	5460	0
124	20231124	181900	49705720	5460	5460	5460	5460	0
125	20231124	181800	49705720	5460	5460	5460	5460	0
126	20231124	181700	49705720	5460	5460	5460	5460	0
127	20231124	181600	49705720	5460	5460	5460	5460	0
128	20231124	181500	49705720	5460	5460	5460	5460	0
129	20231124	181400	49705720	5460	5460	5460	5460	0
130	20231124	181300	49705720	5460	5460	5460	5460	0
131	20231124	181200	49705720	5460	5460	5460	5460	0
132	20231124	181100	49705720	5460	5460	5460	5460	0
133	20231124	181000	49705720	5460	5460	5460	5460	0
134	20231124	180900	49705720	5460	5460	5460	5460	0
135	20231124	180800	49705720	5460	5460	5460	5460	0
136	20231124	180700	49705720	5460	5460	5460	5460	0
137	20231124	180600	49705720	5460	5460	5460	5460	0
138	20231124	180500	49705720	5460	5460	5460	5460	0
139	20231124	180400	49705720	5460	5460	5460	5460	0
140	20231124	180300	49705720	5460	5460	5460	5460	0
141	20231124	180200	49705720	5460	5460	5460	5460	0
142	20231124	180100	49705720	5460	5460	5460	5460	0
143	20231124	180000	49705720	5460	5460	5460	5460	0
144	20231124	175900	49705720	5460	5460	5460	5460	0
145	20231124	175800	49705720	5460	5460	5460	5460	0
146	20231124	175700	49705720	5460	5460	5460	5460	0
147	20231124	175600	49705720	5460	5460	5460	5460	0
148	20231124	175500	49705720	5460	5460	5460	5460	0
149	20231124	175400	49705720	5460	5460	5460	5460	0
150	20231124	175300	49705720	5460	5460	5460	5460	0
151	20231124	175200	49705720	5460	5460	5460	5460	0
152	20231124	175100	49705720	5460	5460	5460	5460	676
153	20231124	175000	49705720	5460	5460	5460	5460	0
154	20231124	174900	49705720	5460	5460	5460	5460	0
155	20231124	174800	49705720	5460	5460	5460	5460	0
156	20231124	174700	49705720	5460	5460	5460	5460	0
157	20231124	174600	49705720	5460	5460	5460	5460	0
158	20231124	174500	49705720	5460	5460	5460	5460	0
159	20231124	174400	49705720	5460	5460	5460	5460	0
160	20231124	174300	49705720	5460	5460	5460	5460	0
161	20231124	174200	49705720	5460	5460	5460	5460	0
162	20231124	174100	49705720	5460	5460	5460	5460	0
163	20231124	174000	49705720	5460	5460	5460	5460	0
164	20231124	173900	49705720	5460	5460	5460	5460	0
165	20231124	173800	49705720	5460	5460	5460	5460	0
166	20231124	173700	49705720	5460	5460	5460	5460	0
167	20231124	173600	49705720	5460	5460	5460	5460	0
168	20231124	173500	49705720	5460	5460	5460	5460	0
169	20231124	173400	49705720	5460	5460	5460	5460	0
170	20231124	173300	49705720	5460	5460	5460	5460	0
171	20231124	173200	49705720	5460	5460	5460	5460	0
172	20231124	173100	49705720	5460	5460	5460	5460	0
173	20231124	173000	49705720	5460	5460	5460	5460	0
174	20231124	172900	49705720	5460	5460	5460	5460	0
175	20231124	172800	49705720	5460	5460	5460	5460	0
176	20231124	172700	49705720	5460	5460	5460	5460	0
177	20231124	172600	49705720	5460	5460	5460	5460	0
178	20231124	172500	49705720	5460	5460	5460	5460	0
179	20231124	172400	49705720	5460	5460	5460	5460	0
180	20231124	172300	49705720	5460	5460	5460	5460	0
181	20231124	172200	49705720	5460	5460	5460	5460	0
182	20231124	172100	49705720	5460	5460	5460	5460	676
183	20231124	172000	49705720	5460	5460	5460	5460	0
184	20231124	171900	49705720	5460	5460	5460	5460	0
185	20231124	171800	49705720	5460	5460	5460	5460	0
186	20231124	171700	49705720	5460	5460	5460	5460	0
187	20231124	171600	49705720	5460	5460	5460	5460	0
188	20231124	171500	49705720	5460	5460	5460	5460	0
189	20231124	171400	49705720	5460	5460	5460	5460	0
190	20231124	171300	49705720	5460	5460	5460	5460	0
191	20231124	171200	49705720	5460	5460	5460	5460	0
192	20231124	171100	49705720	5460	5460	5460	5460	0
193	20231124	171000	49705720	5460	5460	5460	5460	0
194	20231124	170900	49705720	5460	5460	5460	5460	0
195	20231124	170800	49705720	5460	5460	5460	5460	0
196	20231124	170700	49705720	5460	5460	5460	5460	0
197	20231124	170600	49705720	5460	5460	5460	5460	0
198	20231124	170500	49705720	5460	5460	5460	5460	0
199	20231124	170400	49705720	5460	5460	5460	5460	0
200	20231124	170300	49705720	5460	5460	5460	5460	0
201	20231124	170200	49705720	5460	5460	5460	5460	0
202	20231124	170100	49705720	5460	5460	5460	5460	0
203	20231124	170000	49705720	5460	5460	5460	5460	0
204	20231124	165900	49705720	5460	5460	5460	5460	0
205	20231124	165800	49705720	5460	5460	5460	5460	0
206	20231124	165700	49705720	5460	5460	5460	5460	0
207	20231124	165600	49705720	5460	5460	5460	5460	0
208	20231124	165500	49705720	5460	5460	5460	5460	0
209	20231124	165400	49705720	5460	5460	5460	5460	0
210	20231124	165300	49705720	5460	5460	5460	5460	0
211	20231124	165200	49705720	5460	5460	5460	5460	0
212	20231124	165100	49705720	5460	5460	5460	5460	676
213	20231124	165000	49705720	5460	5460	5460	5460	0
214	20231124	164900	49705720	5460	5460	5460	5460	0
215	20231124	164800	49705720	5460	5460	5460	5460	0
216	20231124	164700	49705720	5460	5460	5460	5460	0
217	20231124	164600	49705720	5460	5460	5460	5460	0
218	20231124	164500	49705720	5460	5460	5460	5460	0
219	20231124	164400	49705720	5460	5460	5460	5460	0
220	20231124	164300	49705720	5460	5460	5460	5460	0
221	20231124	164200	49705720	5460	5460	5460	5460	0
222	20231124	164100	49705720	5460	5460	5460	5460	0
223	20231124	164000	49705720	5460	5460	5460	5460	0
224	20231124	163900	49705720	5460	5460	5460	5460	0
225	20231124	163800	49705720	5460	5460	5460	5460	0
226	20231124	163700	49705720	5460	5460	5460	5460	0
227	20231124	163600	49705720	5460	5460	5460	5460	0
228	20231124	163500	49705720	5460	5460	5460	5460	0
229	20231124	163400	49705720	5460	5460	5460	5460	0
230	20231124	163300	49705720	5460	5460	5460	5460	0
231	20231124	163200	49705720	5460	5460	5460	5460	0
232	20231124	163100	49705720	5460	5460	5460	5460	0
233	20231124	163000	49705720	5460	5460	5460	5460	0
234	20231124	162900	49705720	5460	5460	5460	5460	0
235	20231124	162800	49705720	5460	5460	5460	5460	0
236	20231124	162700	49705720	5460	5460	5460	5460	0
237	20231124	162600	49705720	5460	5460	5460	5460	0
238	20231124	162500	49705720	5460	5460	5460	5460	0
239	20231124	162400	49705720	5460	5460	5460	5460	0
240	20231124	162300	49705720	5460	5460	5460	5460	0
241	20231124	162200	49705720	5460	5460	5460	5460	0
242	20231124	162100	49705720	5460	5460	5460	5460	676
243	20231124	162000	49705720	5460	5460	5460	5460	0
244	20231124	161900	49705720	5460	5460	5460	5460	0
245	20231124	161800	49705720	5460	5460	5460	5460	0
246	20231124	161700	49705720	5460	5460	5460	5460	0
247	20231124	161600	49705720	5460	5460	5460	5460	0
248	20231124	161500	49705720	5460	5460	5460	5460	0
249	20231124	161400	49705720	5460	5460	5460	5460	0
250	20231124	161300	49705720	5460	5460	5460	5460	0
251	20231124	161200	49705720	5460	5460	5460	5460	0
252	20231124	161100	49705720	5460	5460	5460	5460	0
253	20231124	161000	49705720	5460	5460	5460	5460	0
254	20231124	160900	49705720	5460	5460	5460	5460	0
255	20231124	160800	49705720	5460	5460	5460	5460	0
256	20231124	160700	49705720	5460	5460	5460	5460	0
257	20231124	160600	49705720	5460	5460	5460	5460	0
258	20231124	160500	49705720	5460	5460	5460	5460	0
259	20231124	160400	49705720	5460	5460	5460	5460	0
260	20231124	160300	49705720	5460	5460	5460	5460	0
261	20231124	160200	49705720	5460	5460	5460	5460	0
262	20231124	160100	49705720	5460	5460	5460	5460	0
263	20231124	160000	49705720	5460	5460	5460	5460	0
264	20231124	155900	49705720	5460	5460	5460	5460	0
265	20231124	155800	49705720	5460	5460	5460	5460	0
266	20231124	155700	49705720	5460	5460	5460	5460	0
267	20231124	155600	49705720	5460	5460	5460	5460	0
268	20231124	155500	49705720	5460	5460	5460	5460	0
269	20231124	155400	49705720	5460	5460	5460	5460	0
270	20231124	155300	49705720	5460	5460	5460	5460	0
271	20231124	155200	49705720	5460	5460	5460	5460	0
272	20231124	155100	49705720	5460	5460	5460	5460	676
273	20231124	155000	49705720	5460	5460	5460	5460	0
274	20231124	154900	49705720	5460	5460	5460	5460	0
275	20231124	154800	49705720	5460	5460	5460	5460	0
276	20231124	154700	49705720	5460	5460	5460	5460	0
277	20231124	154600	49705720	5460	5460	5460	5460	0
278	20231124	154500	49705720	5460	5460	5460	5460	0
279	20231124	154400	49705720	5460	5460	5460	5460	0
280	20231124	154300	49705720	5460	5460	5460	5460	0
281	20231124	154200	49705720	5460	5460	5460	5460	0
282	20231124	154100	49705720	5460	5460	5460	5460	0
283	20231124	154000	49705720	5460	5460	5460	5460	0
284	20231124	153900	49705720	5460	5460	5460	5460	0
285	20231124	153800	49705720	5460	5460	5460	5460	0
286	20231124	153700	49705720	5460	5460	5460	5460	0
287	20231124	153600	49705720	5460	5460	5460	5460	0
288	20231124	153500	49705720	5460	5460	5460	5460	0
289	20231124	153400	49705720	5460	5460	5460	5460	0
290	20231124	153300	49705720	5460	5460	5460	5460	0
291	20231124	153200	49705720	5460	5460	5460	5460	0
292	20231124	153100	49705720	5460	5460	5460	5460	0
293	20231124	153000	49705720	5460	5460	5460	5460	676
294	20231124	152900	46014760	5410	5410	5410	5410	0
295	20231124	152800	46014760	5410	5410	5410	5410	0
296	20231124	152700	46014760	5410	5410	5410	5410	0
297	20231124	152600	46014760	5410	5410	5410	5410	0
298	20231124	152500	46014760	5410	5410	5410	5410	0
299	20231124	152400	46014760	5410	5410	5410	5410	0
300	20231124	152300	46014760	5410	5410	5410	5410	0
301	20231124	152200	46014760	5410	5410	5410	5410	0
302	20231124	152100	46014760	5410	5410	5410	5410	0
303	20231124	152000	46014760	5410	5410	5410	5410	0
304	20231124	151900	46014760	5410	5410	5410	5410	26
305	20231124	151800	45874100	5420	5420	5420	5420	0
306	20231124	151700	45874100	5420	5420	5420	5420	20
307	20231124	151600	45765700	5420	5400	5420	5400	180
308	20231124	151500	44793360	5400	5400	5400	5400	18
309	20231124	151400	44696160	5400	5400	5400	5400	17
310	20231124	151300	44604360	5400	5400	5400	5400	0
311	20231124	151200	44604360	5400	5370	5400	5360	396
312	20231124	151100	42480960	5400	5400	5400	5400	0
313	20231124	151000	42480960	5400	5400	5400	5380	47
314	20231124	150900	42227380	5400	5420	5420	5400	24
315	20231124	150800	42097320	5420	5420	5420	5420	0
316	20231124	150700	42097320	5420	5420	5420	5420	0
317	20231124	150600	42097320	5420	5420	5420	5420	0
318	20231124	150500	42097320	5420	5420	5420	5420	0
319	20231124	150400	42097320	5420	5420	5420	5420	0
320	20231124	150300	42097320	5420	5420	5420	5420	0
321	20231124	150200	42097320	5420	5420	5420	5420	0
322	20231124	150100	42097320	5420	5420	5420	5420	13
323	20231124	150000	42026860	5410	5400	5420	5400	69
324	20231124	145900	41652970	5400	5400	5400	5400	1
325	20231124	145800	41647570	5420	5420	5420	5420	0
326	20231124	145700	41647570	5420	5420	5420	5420	0
327	20231124	145600	41647570	5420	5420	5420	5420	0
328	20231124	145500	41647570	5420	5420	5420	5420	0
329	20231124	145400	41647570	5420	5420	5420	5420	0
330	20231124	145300	41647570	5420	5420	5420	5420	0
331	20231124	145200	41647570	5420	5420	5420	5420	0
332	20231124	145100	41647570	5420	5420	5420	5420	0
333	20231124	145000	41647570	5420	5420	5420	5420	0
334	20231124	144900	41647570	5420	5420	5420	5400	15
335	20231124	144800	41566290	5400	5400	5400	5400	0
336	20231124	144700	41566290	5400	5400	5400	5400	0
337	20231124	144600	41566290	5400	5400	5400	5400	0
338	20231124	144500	41566290	5400	5400	5400	5400	0
339	20231124	144400	41566290	5400	5400	5400	5400	0
340	20231124	144300	41566290	5400	5400	5400	5400	10
341	20231124	144200	41512290	5420	5420	5420	5420	0
342	20231124	144100	41512290	5420	5420	5420	5420	0
343	20231124	144000	41512290	5420	5420	5420	5420	0
344	20231124	143900	41512290	5420	5420	5420	5420	2
345	20231124	143800	41501450	5420	5420	5420	5420	0
346	20231124	143700	41501450	5420	5420	5420	5420	0
347	20231124	143600	41501450	5420	5420	5420	5420	0
348	20231124	143500	41501450	5420	5400	5420	5400	150
349	20231124	143400	40690250	5380	5380	5380	5380	0
350	20231124	143300	40690250	5380	5380	5380	5380	0
351	20231124	143200	40690250	5380	5380	5380	5380	104
352	20231124	143100	40130730	5380	5380	5380	5380	150
353	20231124	143000	39323730	5380	5380	5380	5380	0
354	20231124	142900	39323730	5380	5380	5380	5380	0
355	20231124	142800	39323730	5380	5380	5380	5380	102
356	20231124	142700	38774970	5380	5380	5380	5380	100
357	20231124	142600	38236970	5380	5380	5380	5380	0
358	20231124	142500	38236970	5380	5380	5380	5380	0
359	20231124	142400	38236970	5380	5380	5380	5380	0
360	20231124	142300	38236970	5380	5380	5380	5380	0
361	20231124	142200	38236970	5380	5380	5380	5380	101
362	20231124	142100	37693590	5380	5380	5380	5380	50
363	20231124	142000	37424590	5360	5360	5360	5360	35
364	20231124	141900	37236990	5350	5350	5350	5350	0
365	20231124	141800	37236990	5350	5350	5350	5350	0
366	20231124	141700	37236990	5350	5350	5350	5350	0
367	20231124	141600	37236990	5350	5350	5350	5350	0
368	20231124	141500	37236990	5350	5350	5350	5350	0
369	20231124	141400	37236990	5350	5350	5350	5350	0
370	20231124	141300	37236990	5350	5430	5430	5340	1774
371	20231124	141200	27738930	5440	5440	5440	5440	0
372	20231124	141100	27738930	5440	5440	5440	5440	0
373	20231124	141000	27738930	5440	5440	5440	5440	5
374	20231124	140900	27711730	5430	5440	5460	5420	52
375	20231124	140800	27428200	5390	5390	5390	5390	0
376	20231124	140700	27428200	5390	5390	5390	5390	0
377	20231124	140600	27428200	5390	5390	5390	5390	0
378	20231124	140500	27428200	5390	5390	5390	5390	0
379	20231124	140400	27428200	5390	5390	5390	5390	0
380	20231124	140300	27428200	5390	5390	5390	5390	0
381	20231124	140200	27428200	5390	5390	5390	5390	0
382	20231124	140100	27428200	5390	5390	5390	5390	0
383	20231124	140000	27428200	5390	5400	5400	5390	5
384	20231124	135900	27401210	5400	5400	5400	5400	0
385	20231124	135800	27401210	5400	5420	5420	5400	11
386	20231124	135700	27341710	5450	5450	5450	5450	0
387	20231124	135600	27341710	5450	5450	5450	5450	0
388	20231124	135500	27341710	5450	5450	5450	5450	0
389	20231124	135400	27341710	5450	5450	5450	5450	0
390	20231124	135300	27341710	5450	5450	5450	5450	0
391	20231124	135200	27341710	5450	5450	5450	5450	5
392	20231124	135100	27314460	5420	5420	5420	5420	39
393	20231124	135000	27103080	5470	5470	5470	5470	0
394	20231124	134900	27103080	5470	5470	5470	5470	0
395	20231124	134800	27103080	5470	5470	5470	5470	0
396	20231124	134700	27103080	5470	5470	5470	5470	0
397	20231124	134600	27103080	5470	5470	5470	5470	0
398	20231124	134500	27103080	5470	5470	5470	5470	0
399	20231124	134400	27103080	5470	5470	5470	5470	0
400	20231124	134300	27103080	5470	5470	5470	5470	0
401	20231124	134200	27103080	5470	5470	5470	5470	0
402	20231124	134100	27103080	5470	5470	5470	5470	0
403	20231124	134000	27103080	5470	5470	5470	5470	0
404	20231124	133900	27103080	5470	5460	5470	5460	10
405	20231124	133800	27048430	5430	5430	5430	5430	0
406	20231124	133700	27048430	5430	5430	5430	5430	0
407	20231124	133600	27048430	5430	5430	5430	5430	0
408	20231124	133500	27048430	5430	5430	5430	5430	0
409	20231124	133400	27048430	5430	5430	5430	5430	0
410	20231124	133300	27048430	5430	5440	5440	5430	3
411	20231124	133200	27032130	5470	5470	5470	5470	0
412	20231124	133100	27032130	5470	5470	5470	5470	0
413	20231124	133000	27032130	5470	5430	5470	5430	38
414	20231124	132900	26825260	5420	5420	5420	5420	0
415	20231124	132800	26825260	5420	5420	5420	5420	0
416	20231124	132700	26825260	5420	5420	5420	5420	0
417	20231124	132600	26825260	5420	5420	5420	5420	0
418	20231124	132500	26825260	5420	5420	5420	5420	6
419	20231124	132400	26792740	5440	5440	5440	5440	0
420	20231124	132300	26792740	5440	5440	5440	5440	0
421	20231124	132200	26792740	5440	5440	5440	5440	0
422	20231124	132100	26792740	5440	5440	5440	5440	0
423	20231124	132000	26792740	5440	5440	5440	5440	0
424	20231124	131900	26792740	5440	5440	5440	5440	0
425	20231124	131800	26792740	5440	5440	5440	5440	0
426	20231124	131700	26792740	5440	5440	5440	5440	0
427	20231124	131600	26792740	5440	5440	5440	5440	0
428	20231124	131500	26792740	5440	5440	5440	5440	0
429	20231124	131400	26792740	5440	5440	5440	5440	0
430	20231124	131300	26792740	5440	5440	5440	5440	0
431	20231124	131200	26792740	5440	5440	5440	5440	0
432	20231124	131100	26792740	5440	5440	5440	5440	0
433	20231124	131000	26792740	5440	5440	5440	5440	10
434	20231124	130900	26738340	5440	5440	5440	5440	0
435	20231124	130800	26738340	5440	5440	5440	5440	0
436	20231124	130700	26738340	5440	5440	5440	5440	0
437	20231124	130600	26738340	5440	5440	5440	5440	0
438	20231124	130500	26738340	5440	5440	5440	5440	5
439	20231124	130400	26711140	5440	5440	5440	5440	0
440	20231124	130300	26711140	5440	5440	5440	5440	0
441	20231124	130200	26711140	5440	5440	5440	5440	0
442	20231124	130100	26711140	5440	5440	5440	5440	0
443	20231124	130000	26711140	5440	5440	5440	5440	0
444	20231124	125900	26711140	5440	5440	5440	5440	0
445	20231124	125800	26711140	5440	5440	5440	5440	0
446	20231124	125700	26711140	5440	5440	5440	5440	0
447	20231124	125600	26711140	5440	5440	5440	5440	0
448	20231124	125500	26711140	5440	5440	5440	5440	0
449	20231124	125400	26711140	5440	5440	5440	5440	0
450	20231124	125300	26711140	5440	5440	5440	5440	0
451	20231124	125200	26711140	5440	5440	5440	5440	0
452	20231124	125100	26711140	5440	5440	5440	5440	0
453	20231124	125000	26711140	5440	5440	5440	5440	0
454	20231124	124900	26711140	5440	5440	5440	5440	0
455	20231124	124800	26711140	5440	5440	5440	5440	0
456	20231124	124700	26711140	5440	5440	5440	5440	0
457	20231124	124600	26711140	5440	5440	5440	5440	0
458	20231124	124500	26711140	5440	5440	5440	5440	0
459	20231124	124400	26711140	5440	5440	5440	5440	9
460	20231124	124300	26662180	5440	5440	5440	5440	0
461	20231124	124200	26662180	5440	5440	5440	5440	0
462	20231124	124100	26662180	5440	5440	5440	5440	0
463	20231124	124000	26662180	5440	5440	5440	5440	1
464	20231124	123900	26656740	5450	5450	5450	5450	0
465	20231124	123800	26656740	5450	5450	5450	5450	0
466	20231124	123700	26656740	5450	5450	5450	5450	0
467	20231124	123600	26656740	5450	5450	5450	5450	0
468	20231124	123500	26656740	5450	5450	5450	5450	0
469	20231124	123400	26656740	5450	5450	5450	5450	0
470	20231124	123300	26656740	5450	5450	5450	5450	0
471	20231124	123200	26656740	5450	5450	5450	5450	0
472	20231124	123100	26656740	5450	5440	5450	5440	6
473	20231124	123000	26624070	5430	5430	5430	5430	0
474	20231124	122900	26624070	5430	5440	5450	5430	20
475	20231124	122800	26515200	5430	5460	5470	5430	62
476	20231124	122700	26178060	5430	5430	5430	5430	0
477	20231124	122600	26178060	5430	5430	5430	5430	0
478	20231124	122500	26178060	5430	5430	5430	5430	0
479	20231124	122400	26178060	5430	5430	5430	5430	0
480	20231124	122300	26178060	5430	5430	5430	5430	0
481	20231124	122200	26178060	5430	5430	5430	5430	1
482	20231124	122100	26172630	5460	5460	5460	5460	2
483	20231124	122000	26161710	5470	5470	5470	5470	0
484	20231124	121900	26161710	5470	5470	5470	5470	0
485	20231124	121800	26161710	5470	5470	5470	5470	0
486	20231124	121700	26161710	5470	5470	5470	5470	0
487	20231124	121600	26161710	5470	5470	5470	5470	0
488	20231124	121500	26161710	5470	5470	5470	5470	0
489	20231124	121400	26161710	5470	5470	5470	5470	0
490	20231124	121300	26161710	5470	5470	5470	5470	0
491	20231124	121200	26161710	5470	5470	5470	5470	0
492	20231124	121100	26161710	5470	5470	5470	5470	0
493	20231124	121000	26161710	5470	5470	5470	5470	0
494	20231124	120900	26161710	5470	5470	5470	5470	0
495	20231124	120800	26161710	5470	5460	5470	5430	13
496	20231124	120700	26090690	5430	5430	5470	5430	83
497	20231124	120600	25638980	5380	5380	5380	5380	0
498	20231124	120500	25638980	5380	5380	5380	5380	0
499	20231124	120400	25638980	5380	5370	5390	5370	2206
500	20231124	120300	13792700	5390	5410	5410	5380	1069
501	20231124	120200	8020390	5440	5440	5440	5440	0
502	20231124	120100	8020390	5440	5430	5440	5410	139
503	20231124	120000	7267310	5430	5430	5430	5430	0
504	20231124	115900	7267310	5430	5430	5430	5430	0
505	20231124	115800	7267310	5430	5430	5430	5430	0
506	20231124	115700	7267310	5430	5430	5430	5430	1
507	20231124	115600	7261880	5480	5480	5480	5480	0
508	20231124	115500	7261880	5480	5480	5480	5480	0
509	20231124	115400	7261880	5480	5480	5480	5480	0
510	20231124	115300	7261880	5480	5480	5480	5480	0
511	20231124	115200	7261880	5480	5480	5480	5480	0
512	20231124	115100	7261880	5480	5480	5480	5480	0
513	20231124	115000	7261880	5480	5480	5480	5480	0
514	20231124	114900	7261880	5480	5480	5480	5480	0
515	20231124	114800	7261880	5480	5480	5480	5480	0
516	20231124	114700	7261880	5480	5480	5480	5480	0
517	20231124	114600	7261880	5480	5480	5480	5480	0
518	20231124	114500	7261880	5480	5480	5480	5480	0
519	20231124	114400	7261880	5480	5480	5480	5480	0
520	20231124	114300	7261880	5480	5480	5480	5480	0
521	20231124	114200	7261880	5480	5480	5480	5480	0
522	20231124	114100	7261880	5480	5480	5480	5480	0
523	20231124	114000	7261880	5480	5480	5480	5480	0
524	20231124	113900	7261880	5480	5480	5480	5480	0
525	20231124	113800	7261880	5480	5480	5480	5480	0
526	20231124	113700	7261880	5480	5480	5480	5480	0
527	20231124	113600	7261880	5480	5480	5480	5480	0
528	20231124	113500	7261880	5480	5480	5480	5480	0
529	20231124	113400	7261880	5480	5480	5480	5480	0
530	20231124	113300	7261880	5480	5480	5480	5480	0
531	20231124	113200	7261880	5480	5480	5480	5480	0
532	20231124	113100	7261880	5480	5480	5480	5480	0
533	20231124	113000	7261880	5480	5480	5480	5480	0
534	20231124	112900	7261880	5480	5440	5480	5440	13
535	20231124	112800	7190840	5480	5480	5480	5480	0
536	20231124	112700	7190840	5480	5480	5480	5480	0
537	20231124	112600	7190840	5480	5480	5480	5480	0
538	20231124	112500	7190840	5480	5480	5480	5480	0
539	20231124	112400	7190840	5480	5480	5480	5480	0
540	20231124	112300	7190840	5480	5480	5480	5480	0
541	20231124	112200	7190840	5480	5480	5480	5480	0
542	20231124	112100	7190840	5480	5480	5480	5480	0
543	20231124	112000	7190840	5480	5480	5480	5480	0
544	20231124	111900	7190840	5480	5480	5480	5480	0
545	20231124	111800	7190840	5480	5480	5480	5480	0
546	20231124	111700	7190840	5480	5480	5480	5480	0
547	20231124	111600	7190840	5480	5480	5480	5480	0
548	20231124	111500	7190840	5480	5480	5480	5480	0
549	20231124	111400	7190840	5480	5480	5480	5480	0
550	20231124	111300	7190840	5480	5480	5480	5480	0
551	20231124	111200	7190840	5480	5480	5480	5480	0
552	20231124	111100	7190840	5480	5480	5480	5480	0
553	20231124	111000	7190840	5480	5480	5480	5480	0
554	20231124	110900	7190840	5480	5480	5480	5480	0
555	20231124	110800	7190840	5480	5480	5480	5480	0
556	20231124	110700	7190840	5480	5480	5480	5480	0
557	20231124	110600	7190840	5480	5480	5480	5480	0
558	20231124	110500	7190840	5480	5480	5480	5480	0
559	20231124	110400	7190840	5480	5480	5480	5480	0
560	20231124	110300	7190840	5480	5440	5480	5440	21
561	20231124	110200	7075930	5440	5440	5440	5440	0
562	20231124	110100	7075930	5440	5440	5440	5440	0
563	20231124	110000	7075930	5440	5440	5440	5440	1
564	20231124	105900	7070490	5440	5440	5440	5440	0
565	20231124	105800	7070490	5440	5440	5440	5440	1
566	20231124	105700	7065050	5480	5440	5480	5440	30
567	20231124	105600	6901090	5440	5440	5440	5440	0
568	20231124	105500	6901090	5440	5440	5440	5440	0
569	20231124	105400	6901090	5440	5440	5440	5440	0
570	20231124	105300	6901090	5440	5440	5440	5440	7
571	20231124	105200	6863010	5480	5480	5480	5480	0
572	20231124	105100	6863010	5480	5480	5480	5480	0
573	20231124	105000	6863010	5480	5480	5480	5480	0
574	20231124	104900	6863010	5480	5480	5480	5480	0
575	20231124	104800	6863010	5480	5480	5480	5480	0
576	20231124	104700	6863010	5480	5480	5480	5480	0
577	20231124	104600	6863010	5480	5480	5480	5480	0
578	20231124	104500	6863010	5480	5480	5480	5480	0
579	20231124	104400	6863010	5480	5480	5480	5480	0
580	20231124	104300	6863010	5480	5480	5480	5480	8
581	20231124	104200	6819170	5480	5480	5480	5480	0
582	20231124	104100	6819170	5480	5480	5480	5480	0
583	20231124	104000	6819170	5480	5480	5480	5480	0
584	20231124	103900	6819170	5480	5480	5480	5480	0
585	20231124	103800	6819170	5480	5480	5480	5480	0
586	20231124	103700	6819170	5480	5480	5480	5480	0
587	20231124	103600	6819170	5480	5480	5480	5480	0
588	20231124	103500	6819170	5480	5480	5480	5480	0
589	20231124	103400	6819170	5480	5480	5480	5480	0
590	20231124	103300	6819170	5480	5480	5480	5480	0
591	20231124	103200	6819170	5480	5480	5480	5480	0
592	20231124	103100	6819170	5480	5480	5480	5480	0
593	20231124	103000	6819170	5480	5480	5480	5480	0
594	20231124	102900	6819170	5480	5480	5480	5480	0
595	20231124	102800	6819170	5480	5470	5480	5470	7
596	20231124	102700	6780820	5450	5450	5450	5450	3
597	20231124	102600	6764470	5480	5480	5480	5480	0
598	20231124	102500	6764470	5480	5430	5480	5430	13
599	20231124	102400	6693460	5480	5430	5480	5430	30
600	20231124	102300	6529460	5480	5460	5480	5460	2
601	20231124	102200	6518520	5440	5440	5440	5440	0
602	20231124	102100	6518520	5440	5440	5440	5440	2
603	20231124	102000	6507640	5470	5470	5470	5470	7
604	20231124	101900	6469350	5450	5450	5450	5450	0
605	20231124	101800	6469350	5450	5450	5450	5450	0
606	20231124	101700	6469350	5450	5450	5450	5450	0
607	20231124	101600	6469350	5450	5450	5450	5450	0
608	20231124	101500	6469350	5450	5450	5450	5450	2
609	20231124	101400	6458450	5470	5470	5470	5470	0
610	20231124	101300	6458450	5470	5470	5470	5470	0
611	20231124	101200	6458450	5470	5470	5470	5470	0
612	20231124	101100	6458450	5470	5470	5470	5470	0
613	20231124	101000	6458450	5470	5470	5470	5470	0
614	20231124	100900	6458450	5470	5470	5470	5470	7
615	20231124	100800	6420160	5450	5450	5450	5450	0
616	20231124	100700	6420160	5450	5450	5450	5450	0
617	20231124	100600	6420160	5450	5470	5470	5450	3
618	20231124	100500	6403790	5480	5480	5480	5480	0
619	20231124	100400	6403790	5480	5480	5480	5480	0
620	20231124	100300	6403790	5480	5480	5480	5480	0
621	20231124	100200	6403790	5480	5460	5480	5460	24
622	20231124	100100	6272710	5460	5450	5460	5450	10
623	20231124	100000	6218160	5440	5450	5450	5440	134
624	20231124	095900	5488500	5450	5450	5450	5450	11
625	20231124	095800	5428550	5480	5420	5480	5400	934
626	20231124	095700	383630	5440	5440	5440	5440	0
627	20231124	095600	383630	5440	5440	5440	5440	21
628	20231124	095500	269390	5480	5480	5480	5480	0
629	20231124	095400	269390	5480	5480	5480	5480	0
630	20231124	095300	269390	5480	5480	5480	5480	0
631	20231124	095200	269390	5480	5480	5480	5480	0
632	20231124	095100	269390	5480	5480	5480	5480	0
633	20231124	095000	269390	5480	5480	5480	5480	0
634	20231124	094900	269390	5480	5480	5480	5480	0
635	20231124	094800	269390	5480	5480	5480	5480	0
636	20231124	094700	269390	5480	5480	5480	5480	0
637	20231124	094600	269390	5480	5480	5480	5480	0
638	20231124	094500	269390	5480	5450	5480	5450	7
639	20231124	094400	231100	5480	5480	5480	5480	0
640	20231124	094300	231100	5480	5480	5480	5480	0
641	20231124	094200	231100	5480	5480	5480	5480	0
642	20231124	094100	231100	5480	5480	5480	5480	0
643	20231124	094000	231100	5480	5480	5480	5480	0
644	20231124	093900	231100	5480	5480	5480	5480	0
645	20231124	093800	231100	5480	5480	5480	5480	0
646	20231124	093700	231100	5480	5480	5480	5480	0
647	20231124	093600	231100	5480	5480	5480	5480	0
648	20231124	093500	231100	5480	5480	5480	5480	0
649	20231124	093400	231100	5480	5480	5480	5480	1
650	20231124	093300	225620	5480	5480	5480	5480	1
651	20231124	093200	220140	5510	5510	5510	5510	0
652	20231124	093100	220140	5510	5510	5510	5510	0
653	20231124	093000	220140	5510	5510	5510	5510	0
654	20231124	092900	220140	5510	5510	5510	5510	0
655	20231124	092800	220140	5510	5510	5510	5510	0
656	20231124	092700	220140	5510	5510	5510	5510	0
657	20231124	092600	220140	5510	5510	5510	5510	0
658	20231124	092500	220140	5510	5510	5510	5510	0
659	20231124	092400	220140	5510	5510	5510	5510	0
660	20231124	092300	220140	5510	5510	5510	5510	0
661	20231124	092200	220140	5510	5510	5510	5510	0
662	20231124	092100	220140	5510	5510	5510	5510	0
663	20231124	092000	220140	5510	5510	5510	5510	12
664	20231124	091900	154020	5470	5470	5470	5470	5
665	20231124	091800	126670	5510	5510	5510	5510	0
666	20231124	091700	126670	5510	5510	5510	5510	0
667	20231124	091600	126670	5510	5510	5510	5510	0
668	20231124	091500	126670	5510	5510	5510	5510	6
669	20231124	091400	93610	5440	5440	5440	5440	0
670	20231124	091300	93610	5440	5440	5440	5440	0
671	20231124	091200	93610	5440	5440	5440	5440	0
672	20231124	091100	93610	5440	5440	5440	5440	0
673	20231124	091000	93610	5440	5440	5440	5440	1
674	20231124	090900	88170	5520	5520	5520	5520	0
675	20231124	090800	88170	5520	5520	5520	5520	0
676	20231124	090700	88170	5520	5520	5520	5520	1
677	20231124	090600	82650	5450	5450	5450	5450	0
678	20231124	090500	82650	5450	5450	5450	5450	4
679	20231124	090400	60850	5450	5450	5450	5450	0
680	20231124	090300	60850	5450	5450	5450	5450	1
681	20231124	090200	55400	5540	5540	5540	5540	0
682	20231124	090100	55400	5540	5540	5540	5540	0
683	20231124	090000	55400	5540	5540	5540	5540	10