KissMeData/054540/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	193400	73160910	4165	4165	4165	4165	55
3	20231124	193300	73160910	4165	4165	4165	4165	0
4	20231124	193200	73160910	4165	4165	4165	4165	0
5	20231124	193100	73160910	4165	4165	4165	4165	0
6	20231124	193000	73160910	4165	4165	4165	4165	0
7	20231124	192900	73160910	4165	4165	4165	4165	0
8	20231124	192800	73160910	4165	4165	4165	4165	0
9	20231124	192700	73160910	4165	4165	4165	4165	0
10	20231124	192600	73160910	4165	4165	4165	4165	0
11	20231124	192500	73160910	4165	4165	4165	4165	0
12	20231124	192400	73160910	4165	4165	4165	4165	0
13	20231124	192300	73160910	4165	4165	4165	4165	0
14	20231124	192200	73160910	4165	4165	4165	4165	0
15	20231124	192100	73160910	4165	4165	4165	4165	0
16	20231124	192000	73160910	4165	4165	4165	4165	0
17	20231124	191900	73160910	4165	4165	4165	4165	0
18	20231124	191800	73160910	4165	4165	4165	4165	0
19	20231124	191700	73160910	4165	4165	4165	4165	0
20	20231124	191600	73160910	4165	4165	4165	4165	0
21	20231124	191500	73160910	4165	4165	4165	4165	0
22	20231124	191400	73160910	4165	4165	4165	4165	0
23	20231124	191300	73160910	4165	4165	4165	4165	0
24	20231124	191200	73160910	4165	4165	4165	4165	0
25	20231124	191100	73160910	4165	4165	4165	4165	0
26	20231124	191000	73160910	4165	4165	4165	4165	0
27	20231124	190900	73160910	4165	4165	4165	4165	0
28	20231124	190800	73160910	4165	4165	4165	4165	0
29	20231124	190700	73160910	4165	4165	4165	4165	0
30	20231124	190600	73160910	4165	4165	4165	4165	0
31	20231124	190500	73160910	4165	4165	4165	4165	0
32	20231124	190400	73160910	4165	4165	4165	4165	55
33	20231124	190300	73160910	4165	4165	4165	4165	0
34	20231124	190200	73160910	4165	4165	4165	4165	0
35	20231124	190100	73160910	4165	4165	4165	4165	0
36	20231124	190000	73160910	4165	4165	4165	4165	0
37	20231124	185900	73160910	4165	4165	4165	4165	0
38	20231124	185800	73160910	4165	4165	4165	4165	0
39	20231124	185700	73160910	4165	4165	4165	4165	0
40	20231124	185600	73160910	4165	4165	4165	4165	0
41	20231124	185500	73160910	4165	4165	4165	4165	0
42	20231124	185400	73160910	4165	4165	4165	4165	0
43	20231124	185300	73160910	4165	4165	4165	4165	0
44	20231124	185200	73160910	4165	4165	4165	4165	0
45	20231124	185100	73160910	4165	4165	4165	4165	0
46	20231124	185000	73160910	4165	4165	4165	4165	0
47	20231124	184900	73160910	4165	4165	4165	4165	0
48	20231124	184800	73160910	4165	4165	4165	4165	0
49	20231124	184700	73160910	4165	4165	4165	4165	0
50	20231124	184600	73160910	4165	4165	4165	4165	0
51	20231124	184500	73160910	4165	4165	4165	4165	0
52	20231124	184400	73160910	4165	4165	4165	4165	0
53	20231124	184300	73160910	4165	4165	4165	4165	0
54	20231124	184200	73160910	4165	4165	4165	4165	0
55	20231124	184100	73160910	4165	4165	4165	4165	0
56	20231124	184000	73160910	4165	4165	4165	4165	0
57	20231124	183900	73160910	4165	4165	4165	4165	0
58	20231124	183800	73160910	4165	4165	4165	4165	0
59	20231124	183700	73160910	4165	4165	4165	4165	0
60	20231124	183600	73160910	4165	4165	4165	4165	0
61	20231124	183500	73160910	4165	4165	4165	4165	0
62	20231124	183400	73160910	4165	4165	4165	4165	55
63	20231124	183300	73160910	4165	4165	4165	4165	0
64	20231124	183200	73160910	4165	4165	4165	4165	0
65	20231124	183100	73160910	4165	4165	4165	4165	0
66	20231124	183000	73160910	4165	4165	4165	4165	0
67	20231124	182900	73160910	4165	4165	4165	4165	0
68	20231124	182800	73160910	4165	4165	4165	4165	0
69	20231124	182700	73160910	4165	4165	4165	4165	0
70	20231124	182600	73160910	4165	4165	4165	4165	0
71	20231124	182500	73160910	4165	4165	4165	4165	0
72	20231124	182400	73160910	4165	4165	4165	4165	0
73	20231124	182300	73160910	4165	4165	4165	4165	0
74	20231124	182200	73160910	4165	4165	4165	4165	0
75	20231124	182100	73160910	4165	4165	4165	4165	0
76	20231124	182000	73160910	4165	4165	4165	4165	0
77	20231124	181900	73160910	4165	4165	4165	4165	0
78	20231124	181800	73160910	4165	4165	4165	4165	0
79	20231124	181700	73160910	4165	4165	4165	4165	0
80	20231124	181600	73160910	4165	4165	4165	4165	0
81	20231124	181500	73160910	4165	4165	4165	4165	0
82	20231124	181400	73160910	4165	4165	4165	4165	0
83	20231124	181300	73160910	4165	4165	4165	4165	0
84	20231124	181200	73160910	4165	4165	4165	4165	0
85	20231124	181100	73160910	4165	4165	4165	4165	0
86	20231124	181000	73160910	4165	4165	4165	4165	0
87	20231124	180900	73160910	4165	4165	4165	4165	0
88	20231124	180800	73160910	4165	4165	4165	4165	0
89	20231124	180700	73160910	4165	4165	4165	4165	0
90	20231124	180600	73160910	4165	4165	4165	4165	0
91	20231124	180500	73160910	4165	4165	4165	4165	0
92	20231124	180400	73160910	4165	4165	4165	4165	55
93	20231124	180300	73160910	4165	4165	4165	4165	0
94	20231124	180200	73160910	4165	4165	4165	4165	0
95	20231124	180100	73160910	4165	4165	4165	4165	0
96	20231124	180000	73160910	4165	4165	4165	4165	0
97	20231124	175900	73160910	4165	4165	4165	4165	0
98	20231124	175800	73160910	4165	4165	4165	4165	0
99	20231124	175700	73160910	4165	4165	4165	4165	0
100	20231124	175600	73160910	4165	4165	4165	4165	0
101	20231124	175500	73160910	4165	4165	4165	4165	0
102	20231124	175400	73160910	4165	4165	4165	4165	0
103	20231124	175300	73160910	4165	4165	4165	4165	0
104	20231124	175200	73160910	4165	4165	4165	4165	0
105	20231124	175100	73160910	4165	4165	4165	4165	0
106	20231124	175000	73160910	4165	4165	4165	4165	0
107	20231124	174900	73160910	4165	4165	4165	4165	0
108	20231124	174800	73160910	4165	4165	4165	4165	0
109	20231124	174700	73160910	4165	4165	4165	4165	0
110	20231124	174600	73160910	4165	4165	4165	4165	0
111	20231124	174500	73160910	4165	4165	4165	4165	0
112	20231124	174400	73160910	4165	4165	4165	4165	0
113	20231124	174300	73160910	4165	4165	4165	4165	0
114	20231124	174200	73160910	4165	4165	4165	4165	0
115	20231124	174100	73160910	4165	4165	4165	4165	0
116	20231124	174000	73160910	4165	4165	4165	4165	0
117	20231124	173900	73160910	4165	4165	4165	4165	0
118	20231124	173800	73160910	4165	4165	4165	4165	0
119	20231124	173700	73160910	4165	4165	4165	4165	0
120	20231124	173600	73160910	4165	4165	4165	4165	0
121	20231124	173500	73160910	4165	4165	4165	4165	0
122	20231124	173400	73160910	4165	4165	4165	4165	55
123	20231124	173300	73160910	4165	4165	4165	4165	0
124	20231124	173200	73160910	4165	4165	4165	4165	0
125	20231124	173100	73160910	4165	4165	4165	4165	0
126	20231124	173000	73160910	4165	4165	4165	4165	0
127	20231124	172900	73160910	4165	4165	4165	4165	0
128	20231124	172800	73160910	4165	4165	4165	4165	0
129	20231124	172700	73160910	4165	4165	4165	4165	0
130	20231124	172600	73160910	4165	4165	4165	4165	0
131	20231124	172500	73160910	4165	4165	4165	4165	0
132	20231124	172400	73160910	4165	4165	4165	4165	0
133	20231124	172300	73160910	4165	4165	4165	4165	0
134	20231124	172200	73160910	4165	4165	4165	4165	0
135	20231124	172100	73160910	4165	4165	4165	4165	0
136	20231124	172000	73160910	4165	4165	4165	4165	0
137	20231124	171900	73160910	4165	4165	4165	4165	0
138	20231124	171800	73160910	4165	4165	4165	4165	0
139	20231124	171700	73160910	4165	4165	4165	4165	0
140	20231124	171600	73160910	4165	4165	4165	4165	0
141	20231124	171500	73160910	4165	4165	4165	4165	0
142	20231124	171400	73160910	4165	4165	4165	4165	0
143	20231124	171300	73160910	4165	4165	4165	4165	0
144	20231124	171200	73160910	4165	4165	4165	4165	0
145	20231124	171100	73160910	4165	4165	4165	4165	0
146	20231124	171000	73160910	4165	4165	4165	4165	0
147	20231124	170900	73160910	4165	4165	4165	4165	0
148	20231124	170800	73160910	4165	4165	4165	4165	0
149	20231124	170700	73160910	4165	4165	4165	4165	0
150	20231124	170600	73160910	4165	4165	4165	4165	0
151	20231124	170500	73160910	4165	4165	4165	4165	0
152	20231124	170400	73160910	4165	4165	4165	4165	55
153	20231124	170300	73160910	4165	4165	4165	4165	0
154	20231124	170200	73160910	4165	4165	4165	4165	0
155	20231124	170100	73160910	4165	4165	4165	4165	0
156	20231124	170000	73160910	4165	4165	4165	4165	0
157	20231124	165900	73160910	4165	4165	4165	4165	0
158	20231124	165800	73160910	4165	4165	4165	4165	0
159	20231124	165700	73160910	4165	4165	4165	4165	0
160	20231124	165600	73160910	4165	4165	4165	4165	0
161	20231124	165500	73160910	4165	4165	4165	4165	0
162	20231124	165400	73160910	4165	4165	4165	4165	0
163	20231124	165300	73160910	4165	4165	4165	4165	0
164	20231124	165200	73160910	4165	4165	4165	4165	0
165	20231124	165100	73160910	4165	4165	4165	4165	0
166	20231124	165000	73160910	4165	4165	4165	4165	0
167	20231124	164900	73160910	4165	4165	4165	4165	0
168	20231124	164800	73160910	4165	4165	4165	4165	0
169	20231124	164700	73160910	4165	4165	4165	4165	0
170	20231124	164600	73160910	4165	4165	4165	4165	0
171	20231124	164500	73160910	4165	4165	4165	4165	0
172	20231124	164400	73160910	4165	4165	4165	4165	0
173	20231124	164300	73160910	4165	4165	4165	4165	0
174	20231124	164200	73160910	4165	4165	4165	4165	0
175	20231124	164100	73160910	4165	4165	4165	4165	0
176	20231124	164000	73160910	4165	4165	4165	4165	0
177	20231124	163900	73160910	4165	4165	4165	4165	0
178	20231124	163800	73160910	4165	4165	4165	4165	0
179	20231124	163700	73160910	4165	4165	4165	4165	0
180	20231124	163600	73160910	4165	4165	4165	4165	0
181	20231124	163500	73160910	4165	4165	4165	4165	0
182	20231124	163400	73160910	4165	4165	4165	4165	55
183	20231124	163300	73160910	4165	4165	4165	4165	0
184	20231124	163200	73160910	4165	4165	4165	4165	0
185	20231124	163100	73160910	4165	4165	4165	4165	0
186	20231124	163000	73160910	4165	4165	4165	4165	0
187	20231124	162900	73160910	4165	4165	4165	4165	0
188	20231124	162800	73160910	4165	4165	4165	4165	0
189	20231124	162700	73160910	4165	4165	4165	4165	0
190	20231124	162600	73160910	4165	4165	4165	4165	0
191	20231124	162500	73160910	4165	4165	4165	4165	0
192	20231124	162400	73160910	4165	4165	4165	4165	0
193	20231124	162300	73160910	4165	4165	4165	4165	0
194	20231124	162200	73160910	4165	4165	4165	4165	0
195	20231124	162100	73160910	4165	4165	4165	4165	0
196	20231124	162000	73160910	4165	4165	4165	4165	0
197	20231124	161900	73160910	4165	4165	4165	4165	0
198	20231124	161800	73160910	4165	4165	4165	4165	0
199	20231124	161700	73160910	4165	4165	4165	4165	0
200	20231124	161600	73160910	4165	4165	4165	4165	0
201	20231124	161500	73160910	4165	4165	4165	4165	0
202	20231124	161400	73160910	4165	4165	4165	4165	0
203	20231124	161300	73160910	4165	4165	4165	4165	0
204	20231124	161200	73160910	4165	4165	4165	4165	0
205	20231124	161100	73160910	4165	4165	4165	4165	0
206	20231124	161000	73160910	4165	4165	4165	4165	0
207	20231124	160900	73160910	4165	4165	4165	4165	0
208	20231124	160800	73160910	4165	4165	4165	4165	0
209	20231124	160700	73160910	4165	4165	4165	4165	0
210	20231124	160600	73160910	4165	4165	4165	4165	0
211	20231124	160500	73160910	4165	4165	4165	4165	0
212	20231124	160400	73160910	4165	4165	4165	4165	55
213	20231124	160300	73160910	4165	4165	4165	4165	0
214	20231124	160200	73160910	4165	4165	4165	4165	0
215	20231124	160100	73160910	4165	4165	4165	4165	0
216	20231124	160000	73160910	4165	4165	4165	4165	0
217	20231124	155900	73160910	4165	4165	4165	4165	0
218	20231124	155800	73160910	4165	4165	4165	4165	0
219	20231124	155700	73160910	4165	4165	4165	4165	0
220	20231124	155600	73160910	4165	4165	4165	4165	0
221	20231124	155500	73160910	4165	4165	4165	4165	0
222	20231124	155400	73160910	4165	4165	4165	4165	0
223	20231124	155300	73160910	4165	4165	4165	4165	0
224	20231124	155200	73160910	4165	4165	4165	4165	0
225	20231124	155100	73160910	4165	4165	4165	4165	0
226	20231124	155000	73160910	4165	4165	4165	4165	0
227	20231124	154900	73160910	4165	4165	4165	4165	0
228	20231124	154800	73160910	4165	4165	4165	4165	0
229	20231124	154700	73160910	4165	4165	4165	4165	0
230	20231124	154600	73160910	4165	4165	4165	4165	0
231	20231124	154500	73160910	4165	4165	4165	4165	0
232	20231124	154400	73160910	4165	4165	4165	4165	0
233	20231124	154300	73160910	4165	4165	4165	4165	0
234	20231124	154200	73160910	4165	4165	4165	4165	0
235	20231124	154100	73160910	4165	4165	4165	4165	0
236	20231124	154000	73160910	4165	4165	4165	4165	0
237	20231124	153900	73160910	4165	4165	4165	4165	0
238	20231124	153800	73160910	4165	4165	4165	4165	0
239	20231124	153700	73160910	4165	4165	4165	4165	0
240	20231124	153600	73160910	4165	4165	4165	4165	0
241	20231124	153500	73160910	4165	4165	4165	4165	0
242	20231124	153400	73160910	4165	4165	4165	4165	55
243	20231124	153300	73160910	4165	4165	4165	4165	0
244	20231124	153200	73160910	4165	4165	4165	4165	0
245	20231124	153100	73160910	4165	4165	4165	4165	0
246	20231124	153000	73160910	4165	4165	4165	4165	55
247	20231124	152900	72931835	4140	4140	4140	4140	0
248	20231124	152800	72931835	4140	4140	4140	4140	0
249	20231124	152700	72931835	4140	4140	4140	4140	0
250	20231124	152600	72931835	4140	4140	4140	4140	0
251	20231124	152500	72931835	4140	4140	4140	4140	0
252	20231124	152400	72931835	4140	4140	4140	4140	0
253	20231124	152300	72931835	4140	4140	4140	4140	0
254	20231124	152200	72931835	4140	4140	4140	4140	0
255	20231124	152100	72931835	4140	4140	4140	4140	0
256	20231124	152000	72931835	4140	4140	4140	4140	0
257	20231124	151900	72931835	4140	4140	4140	4140	0
258	20231124	151800	72931835	4140	4140	4140	4140	51
259	20231124	151700	72720695	4160	4160	4160	4160	24
260	20231124	151600	72620855	4160	4160	4160	4160	0
261	20231124	151500	72620855	4160	4160	4160	4160	5
262	20231124	151400	72600055	4170	4170	4170	4170	0
263	20231124	151300	72600055	4170	4170	4170	4170	0
264	20231124	151200	72600055	4170	4170	4170	4170	0
265	20231124	151100	72600055	4170	4170	4170	4170	0
266	20231124	151000	72600055	4170	4170	4170	4170	0
267	20231124	150900	72600055	4170	4170	4170	4170	32
268	20231124	150800	72466615	4140	4140	4140	4140	0
269	20231124	150700	72466615	4140	4140	4140	4140	201
270	20231124	150600	71634475	4170	4170	4170	4170	0
271	20231124	150500	71634475	4170	4170	4170	4170	193
272	20231124	150400	70829665	4170	4170	4170	4170	0
273	20231124	150300	70829665	4170	4170	4170	4170	0
274	20231124	150200	70829665	4170	4170	4170	4170	0
275	20231124	150100	70829665	4170	4170	4170	4170	0
276	20231124	150000	70829665	4170	4170	4170	4170	0
277	20231124	145900	70829665	4170	4170	4170	4170	0
278	20231124	145800	70829665	4170	4170	4170	4170	0
279	20231124	145700	70829665	4170	4170	4170	4170	0
280	20231124	145600	70829665	4170	4170	4170	4170	0
281	20231124	145500	70829665	4170	4170	4170	4170	0
282	20231124	145400	70829665	4170	4170	4170	4170	0
283	20231124	145300	70829665	4170	4170	4170	4170	91
284	20231124	145200	70450195	4140	4140	4140	4140	0
285	20231124	145100	70450195	4140	4140	4140	4140	0
286	20231124	145000	70450195	4140	4140	4140	4140	0
287	20231124	144900	70450195	4140	4140	4140	4140	0
288	20231124	144800	70450195	4140	4140	4140	4140	2
289	20231124	144700	70441915	4145	4145	4145	4145	0
290	20231124	144600	70441915	4145	4145	4145	4145	0
291	20231124	144500	70441915	4145	4145	4145	4145	0
292	20231124	144400	70441915	4145	4145	4145	4145	13
293	20231124	144300	70388030	4145	4145	4145	4145	77
294	20231124	144200	70068865	4145	4145	4145	4145	0
295	20231124	144100	70068865	4145	4145	4145	4145	0
296	20231124	144000	70068865	4145	4145	4145	4145	0
297	20231124	143900	70068865	4145	4145	4145	4145	9
298	20231124	143800	70031560	4170	4165	4170	4165	91
299	20231124	143700	69652130	4170	4170	4170	4170	0
300	20231124	143600	69652130	4170	4170	4170	4170	0
301	20231124	143500	69652130	4170	4170	4170	4170	0
302	20231124	143400	69652130	4170	4170	4170	4170	0
303	20231124	143300	69652130	4170	4155	4170	4155	2002
304	20231124	143200	61310045	4145	4145	4145	4145	0
305	20231124	143100	61310045	4145	4145	4145	4145	0
306	20231124	143000	61310045	4145	4145	4145	4145	0
307	20231124	142900	61310045	4145	4145	4145	4145	0
308	20231124	142800	61310045	4145	4145	4145	4145	0
309	20231124	142700	61310045	4145	4145	4145	4145	0
310	20231124	142600	61310045	4145	4145	4145	4145	0
311	20231124	142500	61310045	4145	4145	4145	4145	103
312	20231124	142400	60883110	4155	4155	4155	4155	0
313	20231124	142300	60883110	4155	4155	4155	4155	91
314	20231124	142200	60505005	4145	4145	4145	4145	0
315	20231124	142100	60505005	4145	4145	4145	4145	0
316	20231124	142000	60505005	4145	4145	4145	4145	0
317	20231124	141900	60505005	4145	4145	4145	4145	0
318	20231124	141800	60505005	4145	4145	4145	4145	0
319	20231124	141700	60505005	4145	4145	4145	4145	0
320	20231124	141600	60505005	4145	4145	4145	4145	0
321	20231124	141500	60505005	4145	4145	4145	4145	200
322	20231124	141400	59676005	4160	4160	4160	4160	0
323	20231124	141300	59676005	4160	4160	4160	4160	0
324	20231124	141200	59676005	4160	4160	4160	4160	0
325	20231124	141100	59676005	4160	4160	4160	4160	0
326	20231124	141000	59676005	4160	4160	4160	4160	0
327	20231124	140900	59676005	4160	4160	4160	4160	0
328	20231124	140800	59676005	4160	4160	4160	4160	91
329	20231124	140700	59297445	4150	4150	4150	4150	0
330	20231124	140600	59297445	4150	4150	4150	4150	0
331	20231124	140500	59297445	4150	4150	4150	4150	0
332	20231124	140400	59297445	4150	4150	4150	4150	6
333	20231124	140300	59272545	4160	4160	4160	4160	0
334	20231124	140200	59272545	4160	4160	4160	4160	0
335	20231124	140100	59272545	4160	4160	4160	4160	0
336	20231124	140000	59272545	4160	4160	4160	4160	0
337	20231124	135900	59272545	4160	4160	4160	4160	0
338	20231124	135800	59272545	4160	4160	4160	4160	0
339	20231124	135700	59272545	4160	4160	4160	4160	0
340	20231124	135600	59272545	4160	4160	4160	4160	0
341	20231124	135500	59272545	4160	4160	4160	4160	0
342	20231124	135400	59272545	4160	4160	4160	4160	30
343	20231124	135300	59147745	4160	4160	4160	4160	91
344	20231124	135200	58769185	4160	4160	4160	4160	0
345	20231124	135100	58769185	4160	4160	4160	4160	0
346	20231124	135000	58769185	4160	4160	4160	4160	0
347	20231124	134900	58769185	4160	4160	4160	4160	30
348	20231124	134800	58644385	4160	4160	4160	4160	15
349	20231124	134700	58581985	4165	4165	4165	4165	0
350	20231124	134600	58581985	4165	4165	4165	4165	0
351	20231124	134500	58581985	4165	4165	4165	4165	0
352	20231124	134400	58581985	4165	4165	4165	4165	0
353	20231124	134300	58581985	4165	4165	4165	4165	50
354	20231124	134200	58373735	4165	4165	4165	4165	0
355	20231124	134100	58373735	4165	4165	4165	4165	0
356	20231124	134000	58373735	4165	4165	4165	4165	0
357	20231124	133900	58373735	4165	4165	4165	4165	0
358	20231124	133800	58373735	4165	4165	4165	4165	174
359	20231124	133700	57649025	4160	4160	4160	4160	0
360	20231124	133600	57649025	4160	4160	4160	4160	841
361	20231124	133500	54150465	4160	4160	4160	4160	0
362	20231124	133400	54150465	4160	4160	4160	4160	0
363	20231124	133300	54150465	4160	4160	4160	4160	0
364	20231124	133200	54150465	4160	4160	4160	4160	0
365	20231124	133100	54150465	4160	4160	4160	4160	72
366	20231124	133000	53850945	4160	4160	4160	4160	0
367	20231124	132900	53850945	4160	4160	4160	4160	0
368	20231124	132800	53850945	4160	4160	4160	4160	0
369	20231124	132700	53850945	4160	4160	4160	4160	0
370	20231124	132600	53850945	4160	4160	4160	4160	1
371	20231124	132500	53846785	4160	4160	4160	4160	0
372	20231124	132400	53846785	4160	4160	4160	4160	92
373	20231124	132300	53464065	4160	4160	4160	4160	91
374	20231124	132200	53085505	4150	4150	4150	4150	0
375	20231124	132100	53085505	4150	4150	4150	4150	0
376	20231124	132000	53085505	4150	4150	4150	4150	0
377	20231124	131900	53085505	4150	4150	4150	4150	0
378	20231124	131800	53085505	4150	4150	4150	4150	0
379	20231124	131700	53085505	4150	4150	4150	4150	12
380	20231124	131600	53035705	4170	4170	4170	4170	0
381	20231124	131500	53035705	4170	4170	4170	4170	0
382	20231124	131400	53035705	4170	4170	4170	4170	0
383	20231124	131300	53035705	4170	4170	4170	4170	0
384	20231124	131200	53035705	4170	4170	4170	4170	0
385	20231124	131100	53035705	4170	4170	4170	4170	0
386	20231124	131000	53035705	4170	4170	4170	4170	0
387	20231124	130900	53035705	4170	4170	4170	4170	0
388	20231124	130800	53035705	4170	4155	4170	4155	91
389	20231124	130700	52656920	4155	4155	4155	4155	0
390	20231124	130600	52656920	4155	4155	4155	4155	0
391	20231124	130500	52656920	4155	4155	4155	4155	0
392	20231124	130400	52656920	4155	4155	4155	4155	0
393	20231124	130300	52656920	4155	4155	4155	4155	0
394	20231124	130200	52656920	4155	4155	4155	4155	0
395	20231124	130100	52656920	4155	4155	4155	4155	0
396	20231124	130000	52656920	4155	4155	4155	4155	0
397	20231124	125900	52656920	4155	4155	4155	4155	0
398	20231124	125800	52656920	4155	4155	4155	4155	0
399	20231124	125700	52656920	4155	4155	4155	4155	0
400	20231124	125600	52656920	4155	4155	4155	4155	0
401	20231124	125500	52656920	4155	4160	4160	4155	6
402	20231124	125400	52631965	4170	4170	4170	4170	0
403	20231124	125300	52631965	4170	4170	4170	4170	91
404	20231124	125200	52252495	4170	4170	4170	4170	0
405	20231124	125100	52252495	4170	4170	4170	4170	0
406	20231124	125000	52252495	4170	4170	4170	4170	0
407	20231124	124900	52252495	4170	4170	4170	4170	0
408	20231124	124800	52252495	4170	4170	4170	4170	0
409	20231124	124700	52252495	4170	4170	4170	4170	0
410	20231124	124600	52252495	4170	4170	4170	4170	0
411	20231124	124500	52252495	4170	4170	4170	4170	0
412	20231124	124400	52252495	4170	4165	4170	4165	503
413	20231124	124300	50155035	4165	4165	4165	4165	1
414	20231124	124200	50150870	4170	4170	4170	4170	0
415	20231124	124100	50150870	4170	4170	4170	4170	0
416	20231124	124000	50150870	4170	4170	4170	4170	0
417	20231124	123900	50150870	4170	4170	4170	4170	0
418	20231124	123800	50150870	4170	4165	4170	4165	191
419	20231124	123700	49354900	4170	4170	4170	4170	0
420	20231124	123600	49354900	4170	4170	4170	4170	0
421	20231124	123500	49354900	4170	4170	4170	4170	0
422	20231124	123400	49354900	4170	4170	4170	4170	0
423	20231124	123300	49354900	4170	4170	4170	4170	0
424	20231124	123200	49354900	4170	4170	4170	4170	0
425	20231124	123100	49354900	4170	4165	4170	4165	300
426	20231124	123000	48104250	4170	4170	4170	4170	0
427	20231124	122900	48104250	4170	4170	4170	4170	0
428	20231124	122800	48104250	4170	4170	4170	4170	0
429	20231124	122700	48104250	4170	4170	4170	4170	0
430	20231124	122600	48104250	4170	4170	4170	4170	0
431	20231124	122500	48104250	4170	4170	4170	4170	0
432	20231124	122400	48104250	4170	4165	4170	4165	100
433	20231124	122300	47687270	4170	4165	4170	4165	91
434	20231124	122200	47308095	4130	4130	4130	4130	0
435	20231124	122100	47308095	4130	4130	4130	4130	0
436	20231124	122000	47308095	4130	4130	4130	4130	0
437	20231124	121900	47308095	4130	4130	4130	4130	2
438	20231124	121800	47299835	4130	4130	4130	4130	0
439	20231124	121700	47299835	4130	4130	4130	4130	0
440	20231124	121600	47299835	4130	4130	4130	4130	0
441	20231124	121500	47299835	4130	4130	4130	4130	0
442	20231124	121400	47299835	4130	4130	4130	4130	0
443	20231124	121300	47299835	4130	4130	4130	4130	0
444	20231124	121200	47299835	4130	4130	4130	4130	0
445	20231124	121100	47299835	4130	4130	4130	4130	0
446	20231124	121000	47299835	4130	4130	4130	4130	43
447	20231124	120900	47122245	4165	4165	4165	4165	0
448	20231124	120800	47122245	4165	4160	4165	4160	91
449	20231124	120700	46743390	4165	4165	4165	4165	0
450	20231124	120600	46743390	4165	4165	4165	4165	0
451	20231124	120500	46743390	4165	4165	4165	4165	0
452	20231124	120400	46743390	4165	4165	4165	4165	0
453	20231124	120300	46743390	4165	4165	4165	4165	0
454	20231124	120200	46743390	4165	4165	4165	4165	0
455	20231124	120100	46743390	4165	4165	4165	4165	0
456	20231124	120000	46743390	4165	4165	4165	4165	0
457	20231124	115900	46743390	4165	4165	4165	4165	0
458	20231124	115800	46743390	4165	4165	4165	4165	0
459	20231124	115700	46743390	4165	4165	4165	4165	0
460	20231124	115600	46743390	4165	4165	4165	4165	0
461	20231124	115500	46743390	4165	4165	4165	4165	0
462	20231124	115400	46743390	4165	4165	4165	4165	0
463	20231124	115300	46743390	4165	4160	4165	4160	91
464	20231124	115200	46364455	4160	4160	4160	4160	0
465	20231124	115100	46364455	4160	4160	4160	4160	0
466	20231124	115000	46364455	4160	4160	4160	4160	0
467	20231124	114900	46364455	4160	4160	4160	4160	0
468	20231124	114800	46364455	4160	4160	4160	4160	0
469	20231124	114700	46364455	4160	4160	4160	4160	0
470	20231124	114600	46364455	4160	4160	4160	4160	0
471	20231124	114500	46364455	4160	4160	4160	4160	50
472	20231124	114400	46156455	4165	4165	4165	4165	0
473	20231124	114300	46156455	4165	4165	4165	4165	0
474	20231124	114200	46156455	4165	4165	4165	4165	0
475	20231124	114100	46156455	4165	4165	4165	4165	0
476	20231124	114000	46156455	4165	4165	4165	4165	0
477	20231124	113900	46156455	4165	4165	4165	4165	0
478	20231124	113800	46156455	4165	4160	4165	4160	91
479	20231124	113700	45777650	4165	4165	4165	4165	0
480	20231124	113600	45777650	4165	4165	4165	4165	0
481	20231124	113500	45777650	4165	4165	4165	4165	0
482	20231124	113400	45777650	4165	4165	4165	4165	0
483	20231124	113300	45777650	4165	4165	4165	4165	0
484	20231124	113200	45777650	4165	4165	4165	4165	0
485	20231124	113100	45777650	4165	4165	4165	4165	0
486	20231124	113000	45777650	4165	4165	4165	4165	0
487	20231124	112900	45777650	4165	4165	4165	4165	0
488	20231124	112800	45777650	4165	4165	4165	4165	0
489	20231124	112700	45777650	4165	4165	4165	4165	0
490	20231124	112600	45777650	4165	4165	4165	4165	0
491	20231124	112500	45777650	4165	4165	4165	4165	0
492	20231124	112400	45777650	4165	4165	4165	4165	0
493	20231124	112300	45777650	4165	4160	4165	4160	91
494	20231124	112200	45398800	4165	4165	4165	4165	1
495	20231124	112100	45394635	4170	4170	4170	4170	0
496	20231124	112000	45394635	4170	4170	4170	4170	0
497	20231124	111900	45394635	4170	4170	4170	4170	0
498	20231124	111800	45394635	4170	4170	4170	4170	0
499	20231124	111700	45394635	4170	4170	4170	4170	0
500	20231124	111600	45394635	4170	4170	4170	4170	0
501	20231124	111500	45394635	4170	4170	4170	4170	0
502	20231124	111400	45394635	4170	4160	4170	4160	10
503	20231124	111300	45353000	4175	4175	4175	4175	0
504	20231124	111200	45353000	4175	4175	4175	4175	0
505	20231124	111100	45353000	4175	4175	4175	4175	0
506	20231124	111000	45353000	4175	4175	4175	4175	0
507	20231124	110900	45353000	4175	4175	4175	4175	0
508	20231124	110800	45353000	4175	4170	4175	4170	91
509	20231124	110700	44973410	4175	4155	4175	4155	1659
510	20231124	110600	38050955	4170	4170	4170	4170	0
511	20231124	110500	38050955	4170	4155	4170	4155	480
512	20231124	110400	36052075	4110	4110	4110	4110	0
513	20231124	110300	36052075	4110	4110	4110	4110	0
514	20231124	110200	36052075	4110	4115	4115	4110	301
515	20231124	110100	34814195	4115	4115	4115	4115	1
516	20231124	110000	34810080	4170	4170	4170	4170	0
517	20231124	105900	34810080	4170	4170	4170	4170	0
518	20231124	105800	34810080	4170	4170	4170	4170	0
519	20231124	105700	34810080	4170	4170	4170	4170	0
520	20231124	105600	34810080	4170	4170	4170	4170	0
521	20231124	105500	34810080	4170	4170	4170	4170	0
522	20231124	105400	34810080	4170	4170	4170	4170	0
523	20231124	105300	34810080	4170	4165	4170	4165	91
524	20231124	105200	34430690	4170	4170	4170	4170	0
525	20231124	105100	34430690	4170	4170	4170	4170	0
526	20231124	105000	34430690	4170	4170	4170	4170	0
527	20231124	104900	34430690	4170	4170	4170	4170	0
528	20231124	104800	34430690	4170	4170	4170	4170	0
529	20231124	104700	34430690	4170	4170	4170	4170	0
530	20231124	104600	34430690	4170	4170	4170	4170	0
531	20231124	104500	34430690	4170	4170	4170	4170	0
532	20231124	104400	34430690	4170	4170	4170	4170	0
533	20231124	104300	34430690	4170	4170	4170	4170	0
534	20231124	104200	34430690	4170	4170	4170	4170	0
535	20231124	104100	34430690	4170	4170	4170	4170	0
536	20231124	104000	34430690	4170	4170	4170	4170	0
537	20231124	103900	34430690	4170	4170	4170	4170	0
538	20231124	103800	34430690	4170	4170	4170	4170	92
539	20231124	103700	34047050	4170	4170	4170	4170	0
540	20231124	103600	34047050	4170	4170	4170	4170	0
541	20231124	103500	34047050	4170	4170	4170	4170	0
542	20231124	103400	34047050	4170	4170	4170	4170	20
543	20231124	103300	33963650	4165	4165	4165	4165	288
544	20231124	103200	32764130	4165	4165	4165	4165	0
545	20231124	103100	32764130	4165	4165	4165	4165	0
546	20231124	103000	32764130	4165	4165	4165	4165	0
547	20231124	102900	32764130	4165	4165	4165	4165	0
548	20231124	102800	32764130	4165	4165	4165	4165	0
549	20231124	102700	32764130	4165	4165	4165	4165	0
550	20231124	102600	32764130	4165	4165	4165	4165	0
551	20231124	102500	32764130	4165	4165	4165	4165	0
552	20231124	102400	32764130	4165	4150	4165	4150	300
553	20231124	102300	31518200	4150	4140	4150	4140	192
554	20231124	102200	30722320	4105	4120	4120	4105	1366
555	20231124	102100	25105420	4140	4140	4140	4140	0
556	20231124	102000	25105420	4140	4140	4140	4140	0
557	20231124	101900	25105420	4140	4140	4140	4140	0
558	20231124	101800	25105420	4140	4140	4140	4140	0
559	20231124	101700	25105420	4140	4145	4145	4140	479
560	20231124	101600	23121375	4160	4160	4160	4160	0
561	20231124	101500	23121375	4160	4160	4160	4160	0
562	20231124	101400	23121375	4160	4160	4160	4160	35
563	20231124	101300	22975775	4165	4165	4165	4165	0
564	20231124	101200	22975775	4165	4165	4165	4165	0
565	20231124	101100	22975775	4165	4165	4165	4165	1146
566	20231124	101000	18202685	4165	4165	4165	4165	2
567	20231124	100900	18194355	4170	4170	4170	4170	0
568	20231124	100800	18194355	4170	4150	4170	4145	389
569	20231124	100700	16579445	4160	4160	4160	4160	0
570	20231124	100600	16579445	4160	4160	4160	4160	0
571	20231124	100500	16579445	4160	4160	4160	4160	3
572	20231124	100400	16566965	4165	4165	4165	4165	0
573	20231124	100300	16566965	4165	4165	4165	4165	10
574	20231124	100200	16525315	4170	4170	4170	4170	0
575	20231124	100100	16525315	4170	4170	4170	4170	10
576	20231124	100000	16483615	4170	4160	4170	4160	29
577	20231124	095900	16362755	4175	4175	4175	4175	0
578	20231124	095800	16362755	4175	4175	4175	4175	0
579	20231124	095700	16362755	4175	4175	4175	4175	30
580	20231124	095600	16237505	4170	4170	4170	4170	25
581	20231124	095500	16133255	4170	4170	4170	4170	0
582	20231124	095400	16133255	4170	4160	4170	4160	205
583	20231124	095300	15280270	4145	4145	4145	4145	0
584	20231124	095200	15280270	4145	4145	4145	4145	2
585	20231124	095100	15271980	4160	4160	4160	4160	0
586	20231124	095000	15271980	4160	4160	4160	4160	100
587	20231124	094900	14855980	4155	4155	4155	4155	0
588	20231124	094800	14855980	4155	4155	4155	4155	0
589	20231124	094700	14855980	4155	4155	4155	4155	0
590	20231124	094600	14855980	4155	4155	4155	4155	25
591	20231124	094500	14752105	4160	4160	4160	4160	0
592	20231124	094400	14752105	4160	4160	4160	4160	0
593	20231124	094300	14752105	4160	4160	4160	4160	0
594	20231124	094200	14752105	4160	4160	4160	4160	7
595	20231124	094100	14722985	4160	4160	4160	4160	15
596	20231124	094000	14660585	4165	4165	4165	4165	0
597	20231124	093900	14660585	4165	4165	4165	4165	1
598	20231124	093800	14656420	4160	4160	4160	4160	0
599	20231124	093700	14656420	4160	4160	4160	4160	0
600	20231124	093600	14656420	4160	4160	4160	4160	31
601	20231124	093500	14527460	4160	4160	4160	4160	0
602	20231124	093400	14527460	4160	4160	4160	4160	0
603	20231124	093300	14527460	4160	4160	4160	4160	2
604	20231124	093200	14519140	4155	4155	4155	4155	0
605	20231124	093100	14519140	4155	4155	4155	4155	0
606	20231124	093000	14519140	4155	4155	4155	4155	0
607	20231124	092900	14519140	4155	4155	4155	4155	0
608	20231124	092800	14519140	4155	4155	4155	4155	0
609	20231124	092700	14519140	4155	4155	4155	4155	0
610	20231124	092600	14519140	4155	4155	4155	4155	2497
611	20231124	092500	4144105	4155	4155	4155	4155	0
612	20231124	092400	4144105	4155	4155	4155	4155	24
613	20231124	092300	4044385	4155	4155	4155	4155	0
614	20231124	092200	4044385	4155	4155	4155	4155	250
615	20231124	092100	3005635	4155	4155	4155	4155	0
616	20231124	092000	3005635	4155	4155	4155	4155	107
617	20231124	091900	2561050	4160	4160	4160	4160	0
618	20231124	091800	2561050	4160	4160	4160	4160	0
619	20231124	091700	2561050	4160	4160	4160	4160	0
620	20231124	091600	2561050	4160	4160	4160	4160	0
621	20231124	091500	2561050	4160	4160	4160	4160	0
622	20231124	091400	2561050	4160	4160	4160	4160	0
623	20231124	091300	2561050	4160	4160	4160	4160	0
624	20231124	091200	2561050	4160	4160	4160	4160	0
625	20231124	091100	2561050	4160	4160	4160	4160	0
626	20231124	091000	2561050	4160	4160	4160	4160	0
627	20231124	090900	2561050	4160	4140	4160	4140	101
628	20231124	090800	2140910	4140	4140	4140	4140	0
629	20231124	090700	2140910	4140	4140	4140	4140	0
630	20231124	090600	2140910	4140	4145	4145	4140	329
631	20231124	090500	778845	4155	4155	4155	4155	0
632	20231124	090400	778845	4155	4155	4155	4155	1
633	20231124	090300	774690	4145	4145	4145	4145	10
634	20231124	090200	733240	4160	4160	4160	4160	23
635	20231124	090100	637560	4140	4140	4140	4140	15
636	20231124	090000	575460	4140	4140	4140	4140	139