KissMeData/155660/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	202300	89677130	4485	4485	4485	4485	291
3	20231124	202200	89677130	4485	4485	4485	4485	0
4	20231124	202100	89677130	4485	4485	4485	4485	0
5	20231124	202000	89677130	4485	4485	4485	4485	0
6	20231124	201900	89677130	4485	4485	4485	4485	0
7	20231124	201800	89677130	4485	4485	4485	4485	0
8	20231124	201700	89677130	4485	4485	4485	4485	0
9	20231124	201600	89677130	4485	4485	4485	4485	0
10	20231124	201500	89677130	4485	4485	4485	4485	0
11	20231124	201400	89677130	4485	4485	4485	4485	0
12	20231124	201300	89677130	4485	4485	4485	4485	0
13	20231124	201200	89677130	4485	4485	4485	4485	0
14	20231124	201100	89677130	4485	4485	4485	4485	0
15	20231124	201000	89677130	4485	4485	4485	4485	0
16	20231124	200900	89677130	4485	4485	4485	4485	0
17	20231124	200800	89677130	4485	4485	4485	4485	0
18	20231124	200700	89677130	4485	4485	4485	4485	0
19	20231124	200600	89677130	4485	4485	4485	4485	0
20	20231124	200500	89677130	4485	4485	4485	4485	0
21	20231124	200400	89677130	4485	4485	4485	4485	0
22	20231124	200300	89677130	4485	4485	4485	4485	0
23	20231124	200200	89677130	4485	4485	4485	4485	0
24	20231124	200100	89677130	4485	4485	4485	4485	0
25	20231124	200000	89677130	4485	4485	4485	4485	0
26	20231124	195900	89677130	4485	4485	4485	4485	0
27	20231124	195800	89677130	4485	4485	4485	4485	0
28	20231124	195700	89677130	4485	4485	4485	4485	0
29	20231124	195600	89677130	4485	4485	4485	4485	0
30	20231124	195500	89677130	4485	4485	4485	4485	0
31	20231124	195400	89677130	4485	4485	4485	4485	0
32	20231124	195300	89677130	4485	4485	4485	4485	291
33	20231124	195200	89677130	4485	4485	4485	4485	0
34	20231124	195100	89677130	4485	4485	4485	4485	0
35	20231124	195000	89677130	4485	4485	4485	4485	0
36	20231124	194900	89677130	4485	4485	4485	4485	0
37	20231124	194800	89677130	4485	4485	4485	4485	0
38	20231124	194700	89677130	4485	4485	4485	4485	0
39	20231124	194600	89677130	4485	4485	4485	4485	0
40	20231124	194500	89677130	4485	4485	4485	4485	0
41	20231124	194400	89677130	4485	4485	4485	4485	0
42	20231124	194300	89677130	4485	4485	4485	4485	0
43	20231124	194200	89677130	4485	4485	4485	4485	0
44	20231124	194100	89677130	4485	4485	4485	4485	0
45	20231124	194000	89677130	4485	4485	4485	4485	0
46	20231124	193900	89677130	4485	4485	4485	4485	0
47	20231124	193800	89677130	4485	4485	4485	4485	0
48	20231124	193700	89677130	4485	4485	4485	4485	0
49	20231124	193600	89677130	4485	4485	4485	4485	0
50	20231124	193500	89677130	4485	4485	4485	4485	0
51	20231124	193400	89677130	4485	4485	4485	4485	0
52	20231124	193300	89677130	4485	4485	4485	4485	0
53	20231124	193200	89677130	4485	4485	4485	4485	0
54	20231124	193100	89677130	4485	4485	4485	4485	0
55	20231124	193000	89677130	4485	4485	4485	4485	0
56	20231124	192900	89677130	4485	4485	4485	4485	0
57	20231124	192800	89677130	4485	4485	4485	4485	0
58	20231124	192700	89677130	4485	4485	4485	4485	0
59	20231124	192600	89677130	4485	4485	4485	4485	0
60	20231124	192500	89677130	4485	4485	4485	4485	0
61	20231124	192400	89677130	4485	4485	4485	4485	0
62	20231124	192300	89677130	4485	4485	4485	4485	291
63	20231124	192200	89677130	4485	4485	4485	4485	0
64	20231124	192100	89677130	4485	4485	4485	4485	0
65	20231124	192000	89677130	4485	4485	4485	4485	0
66	20231124	191900	89677130	4485	4485	4485	4485	0
67	20231124	191800	89677130	4485	4485	4485	4485	0
68	20231124	191700	89677130	4485	4485	4485	4485	0
69	20231124	191600	89677130	4485	4485	4485	4485	0
70	20231124	191500	89677130	4485	4485	4485	4485	0
71	20231124	191400	89677130	4485	4485	4485	4485	0
72	20231124	191300	89677130	4485	4485	4485	4485	0
73	20231124	191200	89677130	4485	4485	4485	4485	0
74	20231124	191100	89677130	4485	4485	4485	4485	0
75	20231124	191000	89677130	4485	4485	4485	4485	0
76	20231124	190900	89677130	4485	4485	4485	4485	0
77	20231124	190800	89677130	4485	4485	4485	4485	0
78	20231124	190700	89677130	4485	4485	4485	4485	0
79	20231124	190600	89677130	4485	4485	4485	4485	0
80	20231124	190500	89677130	4485	4485	4485	4485	0
81	20231124	190400	89677130	4485	4485	4485	4485	0
82	20231124	190300	89677130	4485	4485	4485	4485	0
83	20231124	190200	89677130	4485	4485	4485	4485	0
84	20231124	190100	89677130	4485	4485	4485	4485	0
85	20231124	190000	89677130	4485	4485	4485	4485	0
86	20231124	185900	89677130	4485	4485	4485	4485	0
87	20231124	185800	89677130	4485	4485	4485	4485	0
88	20231124	185700	89677130	4485	4485	4485	4485	0
89	20231124	185600	89677130	4485	4485	4485	4485	0
90	20231124	185500	89677130	4485	4485	4485	4485	0
91	20231124	185400	89677130	4485	4485	4485	4485	0
92	20231124	185300	89677130	4485	4485	4485	4485	291
93	20231124	185200	89677130	4485	4485	4485	4485	0
94	20231124	185100	89677130	4485	4485	4485	4485	0
95	20231124	185000	89677130	4485	4485	4485	4485	0
96	20231124	184900	89677130	4485	4485	4485	4485	0
97	20231124	184800	89677130	4485	4485	4485	4485	0
98	20231124	184700	89677130	4485	4485	4485	4485	0
99	20231124	184600	89677130	4485	4485	4485	4485	0
100	20231124	184500	89677130	4485	4485	4485	4485	0
101	20231124	184400	89677130	4485	4485	4485	4485	0
102	20231124	184300	89677130	4485	4485	4485	4485	0
103	20231124	184200	89677130	4485	4485	4485	4485	0
104	20231124	184100	89677130	4485	4485	4485	4485	0
105	20231124	184000	89677130	4485	4485	4485	4485	0
106	20231124	183900	89677130	4485	4485	4485	4485	0
107	20231124	183800	89677130	4485	4485	4485	4485	0
108	20231124	183700	89677130	4485	4485	4485	4485	0
109	20231124	183600	89677130	4485	4485	4485	4485	0
110	20231124	183500	89677130	4485	4485	4485	4485	0
111	20231124	183400	89677130	4485	4485	4485	4485	0
112	20231124	183300	89677130	4485	4485	4485	4485	0
113	20231124	183200	89677130	4485	4485	4485	4485	0
114	20231124	183100	89677130	4485	4485	4485	4485	0
115	20231124	183000	89677130	4485	4485	4485	4485	0
116	20231124	182900	89677130	4485	4485	4485	4485	0
117	20231124	182800	89677130	4485	4485	4485	4485	0
118	20231124	182700	89677130	4485	4485	4485	4485	0
119	20231124	182600	89677130	4485	4485	4485	4485	0
120	20231124	182500	89677130	4485	4485	4485	4485	0
121	20231124	182400	89677130	4485	4485	4485	4485	0
122	20231124	182300	89677130	4485	4485	4485	4485	291
123	20231124	182200	89677130	4485	4485	4485	4485	0
124	20231124	182100	89677130	4485	4485	4485	4485	0
125	20231124	182000	89677130	4485	4485	4485	4485	0
126	20231124	181900	89677130	4485	4485	4485	4485	0
127	20231124	181800	89677130	4485	4485	4485	4485	0
128	20231124	181700	89677130	4485	4485	4485	4485	0
129	20231124	181600	89677130	4485	4485	4485	4485	0
130	20231124	181500	89677130	4485	4485	4485	4485	0
131	20231124	181400	89677130	4485	4485	4485	4485	0
132	20231124	181300	89677130	4485	4485	4485	4485	0
133	20231124	181200	89677130	4485	4485	4485	4485	0
134	20231124	181100	89677130	4485	4485	4485	4485	0
135	20231124	181000	89677130	4485	4485	4485	4485	0
136	20231124	180900	89677130	4485	4485	4485	4485	0
137	20231124	180800	89677130	4485	4485	4485	4485	0
138	20231124	180700	89677130	4485	4485	4485	4485	0
139	20231124	180600	89677130	4485	4485	4485	4485	0
140	20231124	180500	89677130	4485	4485	4485	4485	0
141	20231124	180400	89677130	4485	4485	4485	4485	0
142	20231124	180300	89677130	4485	4485	4485	4485	0
143	20231124	180200	89677130	4485	4485	4485	4485	0
144	20231124	180100	89677130	4485	4485	4485	4485	0
145	20231124	180000	89677130	4485	4485	4485	4485	0
146	20231124	175900	89677130	4485	4485	4485	4485	0
147	20231124	175800	89677130	4485	4485	4485	4485	0
148	20231124	175700	89677130	4485	4485	4485	4485	0
149	20231124	175600	89677130	4485	4485	4485	4485	0
150	20231124	175500	89677130	4485	4485	4485	4485	0
151	20231124	175400	89677130	4485	4485	4485	4485	0
152	20231124	175300	89677130	4485	4485	4485	4485	291
153	20231124	175200	89677130	4485	4485	4485	4485	0
154	20231124	175100	89677130	4485	4485	4485	4485	0
155	20231124	175000	89677130	4485	4485	4485	4485	0
156	20231124	174900	89677130	4485	4485	4485	4485	0
157	20231124	174800	89677130	4485	4485	4485	4485	0
158	20231124	174700	89677130	4485	4485	4485	4485	0
159	20231124	174600	89677130	4485	4485	4485	4485	0
160	20231124	174500	89677130	4485	4485	4485	4485	0
161	20231124	174400	89677130	4485	4485	4485	4485	0
162	20231124	174300	89677130	4485	4485	4485	4485	0
163	20231124	174200	89677130	4485	4485	4485	4485	0
164	20231124	174100	89677130	4485	4485	4485	4485	0
165	20231124	174000	89677130	4485	4485	4485	4485	0
166	20231124	173900	89677130	4485	4485	4485	4485	0
167	20231124	173800	89677130	4485	4485	4485	4485	0
168	20231124	173700	89677130	4485	4485	4485	4485	0
169	20231124	173600	89677130	4485	4485	4485	4485	0
170	20231124	173500	89677130	4485	4485	4485	4485	0
171	20231124	173400	89677130	4485	4485	4485	4485	0
172	20231124	173300	89677130	4485	4485	4485	4485	0
173	20231124	173200	89677130	4485	4485	4485	4485	0
174	20231124	173100	89677130	4485	4485	4485	4485	0
175	20231124	173000	89677130	4485	4485	4485	4485	0
176	20231124	172900	89677130	4485	4485	4485	4485	0
177	20231124	172800	89677130	4485	4485	4485	4485	0
178	20231124	172700	89677130	4485	4485	4485	4485	0
179	20231124	172600	89677130	4485	4485	4485	4485	0
180	20231124	172500	89677130	4485	4485	4485	4485	0
181	20231124	172400	89677130	4485	4485	4485	4485	0
182	20231124	172300	89677130	4485	4485	4485	4485	291
183	20231124	172200	89677130	4485	4485	4485	4485	0
184	20231124	172100	89677130	4485	4485	4485	4485	0
185	20231124	172000	89677130	4485	4485	4485	4485	0
186	20231124	171900	89677130	4485	4485	4485	4485	0
187	20231124	171800	89677130	4485	4485	4485	4485	0
188	20231124	171700	89677130	4485	4485	4485	4485	0
189	20231124	171600	89677130	4485	4485	4485	4485	0
190	20231124	171500	89677130	4485	4485	4485	4485	0
191	20231124	171400	89677130	4485	4485	4485	4485	0
192	20231124	171300	89677130	4485	4485	4485	4485	0
193	20231124	171200	89677130	4485	4485	4485	4485	0
194	20231124	171100	89677130	4485	4485	4485	4485	0
195	20231124	171000	89677130	4485	4485	4485	4485	0
196	20231124	170900	89677130	4485	4485	4485	4485	0
197	20231124	170800	89677130	4485	4485	4485	4485	0
198	20231124	170700	89677130	4485	4485	4485	4485	0
199	20231124	170600	89677130	4485	4485	4485	4485	0
200	20231124	170500	89677130	4485	4485	4485	4485	0
201	20231124	170400	89677130	4485	4485	4485	4485	0
202	20231124	170300	89677130	4485	4485	4485	4485	0
203	20231124	170200	89677130	4485	4485	4485	4485	0
204	20231124	170100	89677130	4485	4485	4485	4485	0
205	20231124	170000	89677130	4485	4485	4485	4485	0
206	20231124	165900	89677130	4485	4485	4485	4485	0
207	20231124	165800	89677130	4485	4485	4485	4485	0
208	20231124	165700	89677130	4485	4485	4485	4485	0
209	20231124	165600	89677130	4485	4485	4485	4485	0
210	20231124	165500	89677130	4485	4485	4485	4485	0
211	20231124	165400	89677130	4485	4485	4485	4485	0
212	20231124	165300	89677130	4485	4485	4485	4485	291
213	20231124	165200	89677130	4485	4485	4485	4485	0
214	20231124	165100	89677130	4485	4485	4485	4485	0
215	20231124	165000	89677130	4485	4485	4485	4485	0
216	20231124	164900	89677130	4485	4485	4485	4485	0
217	20231124	164800	89677130	4485	4485	4485	4485	0
218	20231124	164700	89677130	4485	4485	4485	4485	0
219	20231124	164600	89677130	4485	4485	4485	4485	0
220	20231124	164500	89677130	4485	4485	4485	4485	0
221	20231124	164400	89677130	4485	4485	4485	4485	0
222	20231124	164300	89677130	4485	4485	4485	4485	0
223	20231124	164200	89677130	4485	4485	4485	4485	0
224	20231124	164100	89677130	4485	4485	4485	4485	0
225	20231124	164000	89677130	4485	4485	4485	4485	0
226	20231124	163900	89677130	4485	4485	4485	4485	0
227	20231124	163800	89677130	4485	4485	4485	4485	0
228	20231124	163700	89677130	4485	4485	4485	4485	0
229	20231124	163600	89677130	4485	4485	4485	4485	0
230	20231124	163500	89677130	4485	4485	4485	4485	0
231	20231124	163400	89677130	4485	4485	4485	4485	0
232	20231124	163300	89677130	4485	4485	4485	4485	0
233	20231124	163200	89677130	4485	4485	4485	4485	0
234	20231124	163100	89677130	4485	4485	4485	4485	0
235	20231124	163000	89677130	4485	4485	4485	4485	0
236	20231124	162900	89677130	4485	4485	4485	4485	0
237	20231124	162800	89677130	4485	4485	4485	4485	0
238	20231124	162700	89677130	4485	4485	4485	4485	0
239	20231124	162600	89677130	4485	4485	4485	4485	0
240	20231124	162500	89677130	4485	4485	4485	4485	0
241	20231124	162400	89677130	4485	4485	4485	4485	0
242	20231124	162300	89677130	4485	4485	4485	4485	291
243	20231124	162200	89677130	4485	4485	4485	4485	0
244	20231124	162100	89677130	4485	4485	4485	4485	0
245	20231124	162000	89677130	4485	4485	4485	4485	0
246	20231124	161900	89677130	4485	4485	4485	4485	0
247	20231124	161800	89677130	4485	4485	4485	4485	0
248	20231124	161700	89677130	4485	4485	4485	4485	0
249	20231124	161600	89677130	4485	4485	4485	4485	0
250	20231124	161500	89677130	4485	4485	4485	4485	0
251	20231124	161400	89677130	4485	4485	4485	4485	0
252	20231124	161300	89677130	4485	4485	4485	4485	0
253	20231124	161200	89677130	4485	4485	4485	4485	0
254	20231124	161100	89677130	4485	4485	4485	4485	0
255	20231124	161000	89677130	4485	4485	4485	4485	0
256	20231124	160900	89677130	4485	4485	4485	4485	0
257	20231124	160800	89677130	4485	4485	4485	4485	0
258	20231124	160700	89677130	4485	4485	4485	4485	0
259	20231124	160600	89677130	4485	4485	4485	4485	0
260	20231124	160500	89677130	4485	4485	4485	4485	0
261	20231124	160400	89677130	4485	4485	4485	4485	0
262	20231124	160300	89677130	4485	4485	4485	4485	0
263	20231124	160200	89677130	4485	4485	4485	4485	0
264	20231124	160100	89677130	4485	4485	4485	4485	0
265	20231124	160000	89677130	4485	4485	4485	4485	0
266	20231124	155900	89677130	4485	4485	4485	4485	0
267	20231124	155800	89677130	4485	4485	4485	4485	0
268	20231124	155700	89677130	4485	4485	4485	4485	0
269	20231124	155600	89677130	4485	4485	4485	4485	0
270	20231124	155500	89677130	4485	4485	4485	4485	0
271	20231124	155400	89677130	4485	4485	4485	4485	0
272	20231124	155300	89677130	4485	4485	4485	4485	291
273	20231124	155200	89677130	4485	4485	4485	4485	0
274	20231124	155100	89677130	4485	4485	4485	4485	0
275	20231124	155000	89677130	4485	4485	4485	4485	0
276	20231124	154900	89677130	4485	4485	4485	4485	0
277	20231124	154800	89677130	4485	4485	4485	4485	0
278	20231124	154700	89677130	4485	4485	4485	4485	0
279	20231124	154600	89677130	4485	4485	4485	4485	0
280	20231124	154500	89677130	4485	4485	4485	4485	0
281	20231124	154400	89677130	4485	4485	4485	4485	0
282	20231124	154300	89677130	4485	4485	4485	4485	0
283	20231124	154200	89677130	4485	4485	4485	4485	0
284	20231124	154100	89677130	4485	4485	4485	4485	0
285	20231124	154000	89677130	4485	4485	4485	4485	0
286	20231124	153900	89677130	4485	4485	4485	4485	0
287	20231124	153800	89677130	4485	4485	4485	4485	0
288	20231124	153700	89677130	4485	4485	4485	4485	0
289	20231124	153600	89677130	4485	4485	4485	4485	0
290	20231124	153500	89677130	4485	4485	4485	4485	0
291	20231124	153400	89677130	4485	4485	4485	4485	0
292	20231124	153300	89677130	4485	4485	4485	4485	0
293	20231124	153200	89677130	4485	4485	4485	4485	0
294	20231124	153100	89677130	4485	4485	4485	4485	0
295	20231124	153000	89677130	4485	4485	4485	4485	291
296	20231124	152900	88371995	4485	4485	4485	4485	0
297	20231124	152800	88371995	4485	4485	4485	4485	0
298	20231124	152700	88371995	4485	4485	4485	4485	0
299	20231124	152600	88371995	4485	4485	4485	4485	0
300	20231124	152500	88371995	4485	4485	4485	4485	0
301	20231124	152400	88371995	4485	4485	4485	4485	0
302	20231124	152300	88371995	4485	4485	4485	4485	0
303	20231124	152200	88371995	4485	4485	4485	4485	0
304	20231124	152100	88371995	4485	4485	4485	4485	0
305	20231124	152000	88371995	4485	4485	4485	4485	0
306	20231124	151900	88371995	4485	4485	4485	4485	0
307	20231124	151800	88371995	4485	4485	4485	4485	0
308	20231124	151700	88371995	4485	4485	4485	4485	0
309	20231124	151600	88371995	4485	4485	4485	4485	29
310	20231124	151500	88241930	4485	4470	4485	4470	347
311	20231124	151400	86690680	4470	4470	4470	4470	0
312	20231124	151300	86690680	4470	4470	4470	4470	0
313	20231124	151200	86690680	4470	4470	4470	4470	0
314	20231124	151100	86690680	4470	4470	4470	4470	358
315	20231124	151000	85090420	4480	4480	4480	4480	0
316	20231124	150900	85090420	4480	4480	4480	4480	0
317	20231124	150800	85090420	4480	4485	4485	4480	101
318	20231124	150700	84637440	4490	4490	4490	4490	2
319	20231124	150600	84628460	4490	4490	4490	4490	1
320	20231124	150500	84623970	4470	4470	4470	4470	0
321	20231124	150400	84623970	4470	4470	4470	4470	0
322	20231124	150300	84623970	4470	4470	4470	4470	0
323	20231124	150200	84623970	4470	4470	4470	4470	0
324	20231124	150100	84623970	4470	4470	4470	4470	0
325	20231124	150000	84623970	4470	4470	4470	4470	0
326	20231124	145900	84623970	4470	4470	4470	4470	0
327	20231124	145800	84623970	4470	4470	4470	4470	0
328	20231124	145700	84623970	4470	4470	4470	4470	0
329	20231124	145600	84623970	4470	4470	4470	4470	0
330	20231124	145500	84623970	4470	4470	4470	4470	0
331	20231124	145400	84623970	4470	4470	4470	4470	0
332	20231124	145300	84623970	4470	4470	4470	4470	0
333	20231124	145200	84623970	4470	4470	4470	4470	0
334	20231124	145100	84623970	4470	4470	4470	4470	0
335	20231124	145000	84623970	4470	4470	4470	4470	0
336	20231124	144900	84623970	4470	4470	4470	4470	0
337	20231124	144800	84623970	4470	4470	4470	4470	1
338	20231124	144700	84619500	4470	4470	4470	4470	0
339	20231124	144600	84619500	4470	4470	4470	4470	0
340	20231124	144500	84619500	4470	4470	4470	4470	113
341	20231124	144400	84114390	4470	4470	4470	4470	0
342	20231124	144300	84114390	4470	4470	4470	4470	0
343	20231124	144200	84114390	4470	4470	4470	4470	0
344	20231124	144100	84114390	4470	4470	4470	4470	0
345	20231124	144000	84114390	4470	4470	4470	4470	0
346	20231124	143900	84114390	4470	4470	4470	4470	0
347	20231124	143800	84114390	4470	4470	4470	4470	1
348	20231124	143700	84109920	4470	4470	4470	4470	0
349	20231124	143600	84109920	4470	4470	4470	4470	0
350	20231124	143500	84109920	4470	4470	4470	4470	0
351	20231124	143400	84109920	4470	4470	4470	4470	0
352	20231124	143300	84109920	4470	4470	4470	4470	0
353	20231124	143200	84109920	4470	4470	4470	4470	0
354	20231124	143100	84109920	4470	4470	4470	4470	0
355	20231124	143000	84109920	4470	4470	4470	4470	0
356	20231124	142900	84109920	4470	4470	4470	4470	0
357	20231124	142800	84109920	4470	4470	4470	4470	0
358	20231124	142700	84109920	4470	4470	4470	4470	0
359	20231124	142600	84109920	4470	4470	4470	4470	0
360	20231124	142500	84109920	4470	4470	4470	4470	0
361	20231124	142400	84109920	4470	4470	4470	4470	0
362	20231124	142300	84109920	4470	4470	4470	4470	0
363	20231124	142200	84109920	4470	4470	4470	4470	0
364	20231124	142100	84109920	4470	4470	4470	4470	0
365	20231124	142000	84109920	4470	4470	4470	4470	20
366	20231124	141900	84020520	4470	4470	4470	4470	0
367	20231124	141800	84020520	4470	4470	4470	4470	0
368	20231124	141700	84020520	4470	4470	4470	4470	0
369	20231124	141600	84020520	4470	4470	4470	4470	0
370	20231124	141500	84020520	4470	4470	4470	4470	1140
371	20231124	141400	78924720	4470	4470	4470	4470	150
372	20231124	141300	78254220	4470	4470	4470	4470	0
373	20231124	141200	78254220	4470	4470	4470	4470	0
374	20231124	141100	78254220	4470	4470	4470	4470	0
375	20231124	141000	78254220	4470	4470	4470	4470	0
376	20231124	140900	78254220	4470	4470	4470	4470	400
377	20231124	140800	76466220	4495	4495	4495	4495	0
378	20231124	140700	76466220	4495	4495	4495	4495	10
379	20231124	140600	76421270	4470	4470	4470	4470	2654
380	20231124	140500	64557890	4495	4495	4495	4495	0
381	20231124	140400	64557890	4495	4495	4495	4495	10
382	20231124	140300	64512940	4475	4475	4475	4475	0
383	20231124	140200	64512940	4475	4475	4475	4475	0
384	20231124	140100	64512940	4475	4475	4475	4475	0
385	20231124	140000	64512940	4475	4475	4475	4475	0
386	20231124	135900	64512940	4475	4475	4475	4475	300
387	20231124	135800	63170440	4495	4495	4495	4495	0
388	20231124	135700	63170440	4495	4495	4495	4495	0
389	20231124	135600	63170440	4495	4480	4495	4480	200
390	20231124	135500	62274320	4470	4470	4470	4470	474
391	20231124	135400	60155540	4470	4470	4470	4470	0
392	20231124	135300	60155540	4470	4470	4470	4470	120
393	20231124	135200	59619140	4475	4480	4480	4475	1053
394	20231124	135100	54905925	4480	4480	4480	4480	10
395	20231124	135000	54861125	4495	4495	4495	4495	0
396	20231124	134900	54861125	4495	4495	4495	4495	0
397	20231124	134800	54861125	4495	4495	4495	4495	0
398	20231124	134700	54861125	4495	4495	4495	4495	0
399	20231124	134600	54861125	4495	4490	4495	4490	222
400	20231124	134500	53863590	4490	4490	4490	4490	0
401	20231124	134400	53863590	4490	4490	4490	4490	0
402	20231124	134300	53863590	4490	4490	4490	4490	0
403	20231124	134200	53863590	4490	4485	4490	4485	79
404	20231124	134100	53509245	4465	4465	4465	4465	0
405	20231124	134000	53509245	4465	4465	4465	4465	0
406	20231124	133900	53509245	4465	4465	4465	4465	0
407	20231124	133800	53509245	4465	4465	4465	4465	0
408	20231124	133700	53509245	4465	4465	4465	4465	0
409	20231124	133600	53509245	4465	4465	4465	4465	0
410	20231124	133500	53509245	4465	4465	4465	4465	0
411	20231124	133400	53509245	4465	4465	4465	4465	0
412	20231124	133300	53509245	4465	4465	4465	4465	0
413	20231124	133200	53509245	4465	4465	4465	4465	0
414	20231124	133100	53509245	4465	4465	4465	4465	0
415	20231124	133000	53509245	4465	4465	4465	4465	0
416	20231124	132900	53509245	4465	4465	4465	4465	0
417	20231124	132800	53509245	4465	4465	4465	4465	0
418	20231124	132700	53509245	4465	4465	4465	4465	0
419	20231124	132600	53509245	4465	4470	4470	4465	2300
420	20231124	132500	43239245	4485	4485	4485	4485	0
421	20231124	132400	43239245	4485	4485	4485	4485	0
422	20231124	132300	43239245	4485	4485	4485	4485	2
423	20231124	132200	43230275	4470	4470	4470	4470	0
424	20231124	132100	43230275	4470	4470	4470	4470	0
425	20231124	132000	43230275	4470	4470	4470	4470	0
426	20231124	131900	43230275	4470	4470	4470	4470	0
427	20231124	131800	43230275	4470	4470	4470	4470	9
428	20231124	131700	43190045	4470	4470	4470	4470	1
429	20231124	131600	43185575	4470	4470	4470	4470	37
430	20231124	131500	43020185	4470	4470	4470	4470	0
431	20231124	131400	43020185	4470	4470	4470	4470	0
432	20231124	131300	43020185	4470	4470	4470	4470	0
433	20231124	131200	43020185	4470	4470	4470	4470	0
434	20231124	131100	43020185	4470	4470	4470	4470	0
435	20231124	131000	43020185	4470	4470	4470	4470	250
436	20231124	130900	41902685	4470	4470	4470	4470	0
437	20231124	130800	41902685	4470	4470	4470	4470	23
438	20231124	130700	41799875	4485	4485	4485	4485	0
439	20231124	130600	41799875	4485	4485	4485	4485	0
440	20231124	130500	41799875	4485	4485	4485	4485	0
441	20231124	130400	41799875	4485	4485	4485	4485	0
442	20231124	130300	41799875	4485	4485	4485	4485	10
443	20231124	130200	41755025	4485	4485	4485	4485	10
444	20231124	130100	41710175	4485	4485	4485	4485	0
445	20231124	130000	41710175	4485	4485	4485	4485	2
446	20231124	125900	41701205	4485	4485	4485	4485	0
447	20231124	125800	41701205	4485	4485	4485	4485	0
448	20231124	125700	41701205	4485	4485	4485	4485	10
449	20231124	125600	41656355	4485	4485	4485	4485	2
450	20231124	125500	41647385	4470	4470	4470	4470	0
451	20231124	125400	41647385	4470	4470	4470	4470	0
452	20231124	125300	41647385	4470	4470	4470	4470	0
453	20231124	125200	41647385	4470	4470	4470	4470	0
454	20231124	125100	41647385	4470	4470	4470	4470	0
455	20231124	125000	41647385	4470	4470	4470	4470	0
456	20231124	124900	41647385	4470	4470	4470	4470	56
457	20231124	124800	41397065	4485	4485	4485	4485	0
458	20231124	124700	41397065	4485	4485	4485	4485	0
459	20231124	124600	41397065	4485	4485	4485	4485	350
460	20231124	124500	39827315	4485	4485	4485	4485	30
461	20231124	124400	39692765	4485	4485	4485	4485	0
462	20231124	124300	39692765	4485	4485	4485	4485	1
463	20231124	124200	39688280	4485	4485	4485	4485	0
464	20231124	124100	39688280	4485	4485	4485	4485	7
465	20231124	124000	39656885	4470	4470	4470	4470	0
466	20231124	123900	39656885	4470	4470	4470	4470	0
467	20231124	123800	39656885	4470	4470	4470	4470	0
468	20231124	123700	39656885	4470	4470	4470	4470	0
469	20231124	123600	39656885	4470	4470	4470	4470	0
470	20231124	123500	39656885	4470	4470	4470	4470	0
471	20231124	123400	39656885	4470	4470	4470	4470	0
472	20231124	123300	39656885	4470	4470	4470	4470	0
473	20231124	123200	39656885	4470	4470	4470	4470	0
474	20231124	123100	39656885	4470	4470	4470	4470	0
475	20231124	123000	39656885	4470	4470	4470	4470	0
476	20231124	122900	39656885	4470	4470	4470	4470	0
477	20231124	122800	39656885	4470	4470	4470	4470	0
478	20231124	122700	39656885	4470	4470	4470	4470	0
479	20231124	122600	39656885	4470	4470	4470	4470	0
480	20231124	122500	39656885	4470	4470	4470	4470	0
481	20231124	122400	39656885	4470	4470	4470	4470	0
482	20231124	122300	39656885	4470	4470	4470	4470	4
483	20231124	122200	39639005	4485	4485	4485	4485	0
484	20231124	122100	39639005	4485	4485	4485	4485	2
485	20231124	122000	39630035	4470	4470	4470	4470	119
486	20231124	121900	39098105	4485	4485	4485	4485	0
487	20231124	121800	39098105	4485	4485	4485	4485	3
488	20231124	121700	39084650	4485	4485	4485	4485	0
489	20231124	121600	39084650	4485	4485	4485	4485	0
490	20231124	121500	39084650	4485	4480	4485	4480	2000
491	20231124	121400	30120480	4475	4475	4475	4475	0
492	20231124	121300	30120480	4475	4475	4475	4475	0
493	20231124	121200	30120480	4475	4475	4475	4475	0
494	20231124	121100	30120480	4475	4475	4475	4475	900
495	20231124	121000	26092980	4475	4475	4475	4475	0
496	20231124	120900	26092980	4475	4475	4475	4475	0
497	20231124	120800	26092980	4475	4475	4475	4475	0
498	20231124	120700	26092980	4475	4475	4475	4475	0
499	20231124	120600	26092980	4475	4475	4475	4475	0
500	20231124	120500	26092980	4475	4475	4475	4475	1
501	20231124	120400	26088505	4475	4475	4475	4475	0
502	20231124	120300	26088505	4475	4475	4475	4475	0
503	20231124	120200	26088505	4475	4475	4475	4475	0
504	20231124	120100	26088505	4475	4475	4475	4475	0
505	20231124	120000	26088505	4475	4475	4475	4475	0
506	20231124	115900	26088505	4475	4475	4475	4475	0
507	20231124	115800	26088505	4475	4475	4475	4475	0
508	20231124	115700	26088505	4475	4475	4475	4475	100
509	20231124	115600	25641005	4475	4475	4475	4475	0
510	20231124	115500	25641005	4475	4475	4475	4475	0
511	20231124	115400	25641005	4475	4475	4475	4475	22
512	20231124	115300	25542555	4475	4475	4475	4475	0
513	20231124	115200	25542555	4475	4475	4475	4475	0
514	20231124	115100	25542555	4475	4475	4475	4475	0
515	20231124	115000	25542555	4475	4475	4475	4475	0
516	20231124	114900	25542555	4475	4475	4475	4475	0
517	20231124	114800	25542555	4475	4475	4475	4475	0
518	20231124	114700	25542555	4475	4475	4475	4475	2
519	20231124	114600	25533605	4475	4475	4475	4475	0
520	20231124	114500	25533605	4475	4475	4475	4475	0
521	20231124	114400	25533605	4475	4475	4475	4475	0
522	20231124	114300	25533605	4475	4475	4475	4475	0
523	20231124	114200	25533605	4475	4475	4475	4475	0
524	20231124	114100	25533605	4475	4475	4475	4475	0
525	20231124	114000	25533605	4475	4475	4475	4475	0
526	20231124	113900	25533605	4475	4475	4475	4475	0
527	20231124	113800	25533605	4475	4475	4475	4475	0
528	20231124	113700	25533605	4475	4475	4475	4475	0
529	20231124	113600	25533605	4475	4475	4475	4475	0
530	20231124	113500	25533605	4475	4475	4475	4475	0
531	20231124	113400	25533605	4475	4475	4475	4475	0
532	20231124	113300	25533605	4475	4475	4475	4475	0
533	20231124	113200	25533605	4475	4475	4475	4475	0
534	20231124	113100	25533605	4475	4475	4475	4475	0
535	20231124	113000	25533605	4475	4475	4475	4475	0
536	20231124	112900	25533605	4475	4475	4475	4475	0
537	20231124	112800	25533605	4475	4465	4475	4465	1009
538	20231124	112700	21022930	4465	4465	4465	4465	0
539	20231124	112600	21022930	4465	4465	4465	4465	0
540	20231124	112500	21022930	4465	4465	4465	4465	0
541	20231124	112400	21022930	4465	4465	4465	4465	0
542	20231124	112300	21022930	4465	4470	4470	4465	28
543	20231124	112200	20897775	4470	4470	4470	4470	196
544	20231124	112100	20021655	4470	4470	4470	4470	0
545	20231124	112000	20021655	4470	4470	4470	4470	1
546	20231124	111900	20017185	4475	4475	4475	4475	0
547	20231124	111800	20017185	4475	4475	4475	4475	0
548	20231124	111700	20017185	4475	4475	4475	4475	0
549	20231124	111600	20017185	4475	4475	4475	4475	0
550	20231124	111500	20017185	4475	4475	4475	4475	0
551	20231124	111400	20017185	4475	4475	4475	4475	0
552	20231124	111300	20017185	4475	4475	4475	4475	0
553	20231124	111200	20017185	4475	4475	4475	4475	0
554	20231124	111100	20017185	4475	4475	4475	4475	0
555	20231124	111000	20017185	4475	4475	4475	4475	0
556	20231124	110900	20017185	4475	4475	4475	4475	1
557	20231124	110800	20012710	4460	4460	4460	4460	57
558	20231124	110700	19758490	4475	4475	4475	4475	0
559	20231124	110600	19758490	4475	4475	4475	4475	0
560	20231124	110500	19758490	4475	4475	4475	4475	0
561	20231124	110400	19758490	4475	4475	4475	4475	0
562	20231124	110300	19758490	4475	4475	4475	4475	0
563	20231124	110200	19758490	4475	4475	4475	4475	1
564	20231124	110100	19754015	4460	4460	4460	4460	0
565	20231124	110000	19754015	4460	4460	4460	4460	0
566	20231124	105900	19754015	4460	4460	4460	4460	0
567	20231124	105800	19754015	4460	4460	4460	4460	0
568	20231124	105700	19754015	4460	4460	4460	4460	0
569	20231124	105600	19754015	4460	4460	4460	4460	0
570	20231124	105500	19754015	4460	4460	4460	4460	0
571	20231124	105400	19754015	4460	4460	4460	4460	0
572	20231124	105300	19754015	4460	4460	4460	4460	0
573	20231124	105200	19754015	4460	4460	4460	4460	0
574	20231124	105100	19754015	4460	4460	4460	4460	801
575	20231124	105000	16181555	4460	4460	4460	4460	823
576	20231124	104900	12510975	4465	4465	4465	4465	0
577	20231124	104800	12510975	4465	4465	4465	4465	0
578	20231124	104700	12510975	4465	4465	4465	4465	0
579	20231124	104600	12510975	4465	4465	4465	4465	58
580	20231124	104500	12252005	4475	4475	4475	4475	0
581	20231124	104400	12252005	4475	4475	4475	4475	50
582	20231124	104300	12028255	4475	4475	4475	4475	0
583	20231124	104200	12028255	4475	4475	4475	4475	0
584	20231124	104100	12028255	4475	4475	4475	4475	0
585	20231124	104000	12028255	4475	4475	4475	4475	0
586	20231124	103900	12028255	4475	4475	4475	4475	0
587	20231124	103800	12028255	4475	4475	4475	4475	0
588	20231124	103700	12028255	4475	4475	4475	4475	3
589	20231124	103600	12014830	4475	4475	4475	4475	0
590	20231124	103500	12014830	4475	4475	4475	4475	0
591	20231124	103400	12014830	4475	4475	4475	4475	0
592	20231124	103300	12014830	4475	4475	4475	4475	0
593	20231124	103200	12014830	4475	4475	4475	4475	0
594	20231124	103100	12014830	4475	4475	4475	4475	0
595	20231124	103000	12014830	4475	4475	4475	4475	0
596	20231124	102900	12014830	4475	4475	4475	4475	0
597	20231124	102800	12014830	4475	4475	4475	4475	0
598	20231124	102700	12014830	4475	4475	4475	4475	0
599	20231124	102600	12014830	4475	4475	4475	4475	0
600	20231124	102500	12014830	4475	4475	4475	4475	0
601	20231124	102400	12014830	4475	4470	4475	4470	300
602	20231124	102300	10672630	4475	4475	4475	4475	0
603	20231124	102200	10672630	4475	4475	4475	4475	0
604	20231124	102100	10672630	4475	4475	4475	4475	0
605	20231124	102000	10672630	4475	4475	4475	4475	0
606	20231124	101900	10672630	4475	4470	4475	4470	243
607	20231124	101800	9585225	4465	4465	4465	4465	51
608	20231124	101700	9357510	4470	4470	4470	4470	0
609	20231124	101600	9357510	4470	4470	4470	4470	0
610	20231124	101500	9357510	4470	4470	4470	4470	0
611	20231124	101400	9357510	4470	4470	4470	4470	0
612	20231124	101300	9357510	4470	4470	4470	4470	0
613	20231124	101200	9357510	4470	4470	4470	4470	4
614	20231124	101100	9339630	4470	4470	4470	4470	20
615	20231124	101000	9250230	4470	4470	4470	4470	0
616	20231124	100900	9250230	4470	4470	4470	4470	26
617	20231124	100800	9134010	4470	4470	4470	4470	0
618	20231124	100700	9134010	4470	4470	4470	4470	0
619	20231124	100600	9134010	4470	4470	4470	4470	4
620	20231124	100500	9116130	4470	4470	4470	4470	2
621	20231124	100400	9107190	4470	4470	4470	4470	2
622	20231124	100300	9098250	4470	4475	4475	4470	68
623	20231124	100200	8793960	4475	4475	4475	4475	0
624	20231124	100100	8793960	4475	4475	4475	4475	0
625	20231124	100000	8793960	4475	4475	4475	4475	0
626	20231124	095900	8793960	4475	4475	4475	4475	0
627	20231124	095800	8793960	4475	4475	4475	4475	0
628	20231124	095700	8793960	4475	4475	4475	4475	0
629	20231124	095600	8793960	4475	4475	4475	4475	4
630	20231124	095500	8776060	4475	4475	4475	4475	167
631	20231124	095400	8028735	4475	4480	4480	4475	121
632	20231124	095300	7486785	4475	4470	4475	4470	105
633	20231124	095200	7016945	4465	4470	4470	4465	108
634	20231124	095100	6534225	4465	4465	4465	4465	0
635	20231124	095000	6534225	4465	4465	4465	4465	8
636	20231124	094900	6498505	4465	4465	4465	4465	0
637	20231124	094800	6498505	4465	4465	4465	4465	12
638	20231124	094700	6444925	4465	4455	4465	4455	265
639	20231124	094600	5261720	4455	4455	4455	4455	66
640	20231124	094500	4967690	4445	4445	4445	4445	0
641	20231124	094400	4967690	4445	4445	4445	4445	0
642	20231124	094300	4967690	4445	4445	4445	4445	0
643	20231124	094200	4967690	4445	4445	4445	4445	20
644	20231124	094100	4878790	4460	4460	4460	4460	23
645	20231124	094000	4776210	4460	4460	4460	4460	0
646	20231124	093900	4776210	4460	4460	4460	4460	0
647	20231124	093800	4776210	4460	4460	4460	4460	0
648	20231124	093700	4776210	4460	4460	4460	4460	0
649	20231124	093600	4776210	4460	4460	4460	4460	0
650	20231124	093500	4776210	4460	4460	4460	4460	0
651	20231124	093400	4776210	4460	4460	4460	4460	0
652	20231124	093300	4776210	4460	4460	4460	4460	0
653	20231124	093200	4776210	4460	4460	4460	4460	0
654	20231124	093100	4776210	4460	4460	4460	4460	114
655	20231124	093000	4267770	4460	4460	4460	4460	0
656	20231124	092900	4267770	4460	4460	4460	4460	0
657	20231124	092800	4267770	4460	4460	4460	4460	0
658	20231124	092700	4267770	4460	4460	4460	4460	0
659	20231124	092600	4267770	4460	4460	4460	4460	0
660	20231124	092500	4267770	4460	4460	4460	4460	0
661	20231124	092400	4267770	4460	4460	4460	4460	0
662	20231124	092300	4267770	4460	4460	4460	4460	0
663	20231124	092200	4267770	4460	4460	4460	4460	0
664	20231124	092100	4267770	4460	4460	4460	4460	1
665	20231124	092000	4263310	4440	4440	4440	4440	0
666	20231124	091900	4263310	4440	4440	4440	4440	0
667	20231124	091800	4263310	4440	4440	4440	4440	0
668	20231124	091700	4263310	4440	4440	4440	4440	0
669	20231124	091600	4263310	4440	4440	4440	4440	0
670	20231124	091500	4263310	4440	4440	4440	4440	0
671	20231124	091400	4263310	4440	4440	4440	4440	470
672	20231124	091300	2176510	4470	4470	4470	4470	0
673	20231124	091200	2176510	4470	4470	4470	4470	0
674	20231124	091100	2176510	4470	4470	4470	4470	0
675	20231124	091000	2176510	4470	4470	4470	4470	0
676	20231124	090900	2176510	4470	4455	4470	4455	57
677	20231124	090800	1921930	4460	4460	4460	4460	0
678	20231124	090700	1921930	4460	4470	4470	4460	263
679	20231124	090600	748940	4460	4465	4465	4460	113
680	20231124	090500	244955	4455	4440	4455	4440	31
681	20231124	090400	106925	4460	4460	4460	4460	0
682	20231124	090300	106925	4460	4460	4460	4460	1
683	20231124	090200	102465	4455	4455	4455	4455	0
684	20231124	090100	102465	4455	4455	4455	4455	1
685	20231124	090000	98010	4455	4455	4455	4455	22