KissMeData/011560/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	185600	181661760	8870	8870	8870	8870	820
3	20231124	185500	181661760	8870	8870	8870	8870	0
4	20231124	185400	181661760	8870	8870	8870	8870	0
5	20231124	185300	181661760	8870	8870	8870	8870	0
6	20231124	185200	181661760	8870	8870	8870	8870	0
7	20231124	185100	181661760	8870	8870	8870	8870	0
8	20231124	185000	181661760	8870	8870	8870	8870	0
9	20231124	184900	181661760	8870	8870	8870	8870	0
10	20231124	184800	181661760	8870	8870	8870	8870	0
11	20231124	184700	181661760	8870	8870	8870	8870	0
12	20231124	184600	181661760	8870	8870	8870	8870	0
13	20231124	184500	181661760	8870	8870	8870	8870	0
14	20231124	184400	181661760	8870	8870	8870	8870	0
15	20231124	184300	181661760	8870	8870	8870	8870	0
16	20231124	184200	181661760	8870	8870	8870	8870	0
17	20231124	184100	181661760	8870	8870	8870	8870	0
18	20231124	184000	181661760	8870	8870	8870	8870	0
19	20231124	183900	181661760	8870	8870	8870	8870	0
20	20231124	183800	181661760	8870	8870	8870	8870	0
21	20231124	183700	181661760	8870	8870	8870	8870	0
22	20231124	183600	181661760	8870	8870	8870	8870	0
23	20231124	183500	181661760	8870	8870	8870	8870	0
24	20231124	183400	181661760	8870	8870	8870	8870	0
25	20231124	183300	181661760	8870	8870	8870	8870	0
26	20231124	183200	181661760	8870	8870	8870	8870	0
27	20231124	183100	181661760	8870	8870	8870	8870	0
28	20231124	183000	181661760	8870	8870	8870	8870	0
29	20231124	182900	181661760	8870	8870	8870	8870	0
30	20231124	182800	181661760	8870	8870	8870	8870	0
31	20231124	182700	181661760	8870	8870	8870	8870	0
32	20231124	182600	181661760	8870	8870	8870	8870	820
33	20231124	182500	181661760	8870	8870	8870	8870	0
34	20231124	182400	181661760	8870	8870	8870	8870	0
35	20231124	182300	181661760	8870	8870	8870	8870	0
36	20231124	182200	181661760	8870	8870	8870	8870	0
37	20231124	182100	181661760	8870	8870	8870	8870	0
38	20231124	182000	181661760	8870	8870	8870	8870	0
39	20231124	181900	181661760	8870	8870	8870	8870	0
40	20231124	181800	181661760	8870	8870	8870	8870	0
41	20231124	181700	181661760	8870	8870	8870	8870	0
42	20231124	181600	181661760	8870	8870	8870	8870	0
43	20231124	181500	181661760	8870	8870	8870	8870	0
44	20231124	181400	181661760	8870	8870	8870	8870	0
45	20231124	181300	181661760	8870	8870	8870	8870	0
46	20231124	181200	181661760	8870	8870	8870	8870	0
47	20231124	181100	181661760	8870	8870	8870	8870	0
48	20231124	181000	181661760	8870	8870	8870	8870	0
49	20231124	180900	181661760	8870	8870	8870	8870	0
50	20231124	180800	181661760	8870	8870	8870	8870	0
51	20231124	180700	181661760	8870	8870	8870	8870	0
52	20231124	180600	181661760	8870	8870	8870	8870	0
53	20231124	180500	181661760	8870	8870	8870	8870	0
54	20231124	180400	181661760	8870	8870	8870	8870	0
55	20231124	180300	181661760	8870	8870	8870	8870	0
56	20231124	180200	181661760	8870	8870	8870	8870	0
57	20231124	180100	181661760	8870	8870	8870	8870	0
58	20231124	180000	181661760	8870	8870	8870	8870	0
59	20231124	175900	181661760	8870	8870	8870	8870	0
60	20231124	175800	181661760	8870	8870	8870	8870	0
61	20231124	175700	181661760	8870	8870	8870	8870	0
62	20231124	175600	181661760	8870	8870	8870	8870	820
63	20231124	175500	181661760	8870	8870	8870	8870	0
64	20231124	175400	181661760	8870	8870	8870	8870	0
65	20231124	175300	181661760	8870	8870	8870	8870	0
66	20231124	175200	181661760	8870	8870	8870	8870	0
67	20231124	175100	181661760	8870	8870	8870	8870	0
68	20231124	175000	181661760	8870	8870	8870	8870	0
69	20231124	174900	181661760	8870	8870	8870	8870	0
70	20231124	174800	181661760	8870	8870	8870	8870	0
71	20231124	174700	181661760	8870	8870	8870	8870	0
72	20231124	174600	181661760	8870	8870	8870	8870	0
73	20231124	174500	181661760	8870	8870	8870	8870	0
74	20231124	174400	181661760	8870	8870	8870	8870	0
75	20231124	174300	181661760	8870	8870	8870	8870	0
76	20231124	174200	181661760	8870	8870	8870	8870	0
77	20231124	174100	181661760	8870	8870	8870	8870	0
78	20231124	174000	181661760	8870	8870	8870	8870	0
79	20231124	173900	181661760	8870	8870	8870	8870	0
80	20231124	173800	181661760	8870	8870	8870	8870	0
81	20231124	173700	181661760	8870	8870	8870	8870	0
82	20231124	173600	181661760	8870	8870	8870	8870	0
83	20231124	173500	181661760	8870	8870	8870	8870	0
84	20231124	173400	181661760	8870	8870	8870	8870	0
85	20231124	173300	181661760	8870	8870	8870	8870	0
86	20231124	173200	181661760	8870	8870	8870	8870	0
87	20231124	173100	181661760	8870	8870	8870	8870	0
88	20231124	173000	181661760	8870	8870	8870	8870	0
89	20231124	172900	181661760	8870	8870	8870	8870	0
90	20231124	172800	181661760	8870	8870	8870	8870	0
91	20231124	172700	181661760	8870	8870	8870	8870	0
92	20231124	172600	181661760	8870	8870	8870	8870	820
93	20231124	172500	181661760	8870	8870	8870	8870	0
94	20231124	172400	181661760	8870	8870	8870	8870	0
95	20231124	172300	181661760	8870	8870	8870	8870	0
96	20231124	172200	181661760	8870	8870	8870	8870	0
97	20231124	172100	181661760	8870	8870	8870	8870	0
98	20231124	172000	181661760	8870	8870	8870	8870	0
99	20231124	171900	181661760	8870	8870	8870	8870	0
100	20231124	171800	181661760	8870	8870	8870	8870	0
101	20231124	171700	181661760	8870	8870	8870	8870	0
102	20231124	171600	181661760	8870	8870	8870	8870	0
103	20231124	171500	181661760	8870	8870	8870	8870	0
104	20231124	171400	181661760	8870	8870	8870	8870	0
105	20231124	171300	181661760	8870	8870	8870	8870	0
106	20231124	171200	181661760	8870	8870	8870	8870	0
107	20231124	171100	181661760	8870	8870	8870	8870	0
108	20231124	171000	181661760	8870	8870	8870	8870	0
109	20231124	170900	181661760	8870	8870	8870	8870	0
110	20231124	170800	181661760	8870	8870	8870	8870	0
111	20231124	170700	181661760	8870	8870	8870	8870	0
112	20231124	170600	181661760	8870	8870	8870	8870	0
113	20231124	170500	181661760	8870	8870	8870	8870	0
114	20231124	170400	181661760	8870	8870	8870	8870	0
115	20231124	170300	181661760	8870	8870	8870	8870	0
116	20231124	170200	181661760	8870	8870	8870	8870	0
117	20231124	170100	181661760	8870	8870	8870	8870	0
118	20231124	170000	181661760	8870	8870	8870	8870	0
119	20231124	165900	181661760	8870	8870	8870	8870	0
120	20231124	165800	181661760	8870	8870	8870	8870	0
121	20231124	165700	181661760	8870	8870	8870	8870	0
122	20231124	165600	181661760	8870	8870	8870	8870	820
123	20231124	165500	181661760	8870	8870	8870	8870	0
124	20231124	165400	181661760	8870	8870	8870	8870	0
125	20231124	165300	181661760	8870	8870	8870	8870	0
126	20231124	165200	181661760	8870	8870	8870	8870	0
127	20231124	165100	181661760	8870	8870	8870	8870	0
128	20231124	165000	181661760	8870	8870	8870	8870	0
129	20231124	164900	181661760	8870	8870	8870	8870	0
130	20231124	164800	181661760	8870	8870	8870	8870	0
131	20231124	164700	181661760	8870	8870	8870	8870	0
132	20231124	164600	181661760	8870	8870	8870	8870	0
133	20231124	164500	181661760	8870	8870	8870	8870	0
134	20231124	164400	181661760	8870	8870	8870	8870	0
135	20231124	164300	181661760	8870	8870	8870	8870	0
136	20231124	164200	181661760	8870	8870	8870	8870	0
137	20231124	164100	181661760	8870	8870	8870	8870	0
138	20231124	164000	181661760	8870	8870	8870	8870	0
139	20231124	163900	181661760	8870	8870	8870	8870	0
140	20231124	163800	181661760	8870	8870	8870	8870	0
141	20231124	163700	181661760	8870	8870	8870	8870	0
142	20231124	163600	181661760	8870	8870	8870	8870	0
143	20231124	163500	181661760	8870	8870	8870	8870	0
144	20231124	163400	181661760	8870	8870	8870	8870	0
145	20231124	163300	181661760	8870	8870	8870	8870	0
146	20231124	163200	181661760	8870	8870	8870	8870	0
147	20231124	163100	181661760	8870	8870	8870	8870	0
148	20231124	163000	181661760	8870	8870	8870	8870	0
149	20231124	162900	181661760	8870	8870	8870	8870	0
150	20231124	162800	181661760	8870	8870	8870	8870	0
151	20231124	162700	181661760	8870	8870	8870	8870	0
152	20231124	162600	181661760	8870	8870	8870	8870	820
153	20231124	162500	181661760	8870	8870	8870	8870	0
154	20231124	162400	181661760	8870	8870	8870	8870	0
155	20231124	162300	181661760	8870	8870	8870	8870	0
156	20231124	162200	181661760	8870	8870	8870	8870	0
157	20231124	162100	181661760	8870	8870	8870	8870	0
158	20231124	162000	181661760	8870	8870	8870	8870	0
159	20231124	161900	181661760	8870	8870	8870	8870	0
160	20231124	161800	181661760	8870	8870	8870	8870	0
161	20231124	161700	181661760	8870	8870	8870	8870	0
162	20231124	161600	181661760	8870	8870	8870	8870	0
163	20231124	161500	181661760	8870	8870	8870	8870	0
164	20231124	161400	181661760	8870	8870	8870	8870	0
165	20231124	161300	181661760	8870	8870	8870	8870	0
166	20231124	161200	181661760	8870	8870	8870	8870	0
167	20231124	161100	181661760	8870	8870	8870	8870	0
168	20231124	161000	181661760	8870	8870	8870	8870	0
169	20231124	160900	181661760	8870	8870	8870	8870	0
170	20231124	160800	181661760	8870	8870	8870	8870	0
171	20231124	160700	181661760	8870	8870	8870	8870	0
172	20231124	160600	181661760	8870	8870	8870	8870	0
173	20231124	160500	181661760	8870	8870	8870	8870	0
174	20231124	160400	181661760	8870	8870	8870	8870	0
175	20231124	160300	181661760	8870	8870	8870	8870	0
176	20231124	160200	181661760	8870	8870	8870	8870	0
177	20231124	160100	181661760	8870	8870	8870	8870	0
178	20231124	160000	181661760	8870	8870	8870	8870	0
179	20231124	155900	181661760	8870	8870	8870	8870	0
180	20231124	155800	181661760	8870	8870	8870	8870	0
181	20231124	155700	181661760	8870	8870	8870	8870	0
182	20231124	155600	181661760	8870	8870	8870	8870	820
183	20231124	155500	181661760	8870	8870	8870	8870	0
184	20231124	155400	181661760	8870	8870	8870	8870	0
185	20231124	155300	181661760	8870	8870	8870	8870	0
186	20231124	155200	181661760	8870	8870	8870	8870	0
187	20231124	155100	181661760	8870	8870	8870	8870	0
188	20231124	155000	181661760	8870	8870	8870	8870	0
189	20231124	154900	181661760	8870	8870	8870	8870	0
190	20231124	154800	181661760	8870	8870	8870	8870	0
191	20231124	154700	181661760	8870	8870	8870	8870	0
192	20231124	154600	181661760	8870	8870	8870	8870	0
193	20231124	154500	181661760	8870	8870	8870	8870	0
194	20231124	154400	181661760	8870	8870	8870	8870	0
195	20231124	154300	181661760	8870	8870	8870	8870	0
196	20231124	154200	181661760	8870	8870	8870	8870	0
197	20231124	154100	181661760	8870	8870	8870	8870	0
198	20231124	154000	181661760	8870	8870	8870	8870	0
199	20231124	153900	181661760	8870	8870	8870	8870	0
200	20231124	153800	181661760	8870	8870	8870	8870	0
201	20231124	153700	181661760	8870	8870	8870	8870	0
202	20231124	153600	181661760	8870	8870	8870	8870	0
203	20231124	153500	181661760	8870	8870	8870	8870	0
204	20231124	153400	181661760	8870	8870	8870	8870	0
205	20231124	153300	181661760	8870	8870	8870	8870	0
206	20231124	153200	181661760	8870	8870	8870	8870	0
207	20231124	153100	181661760	8870	8870	8870	8870	0
208	20231124	153000	181661760	8870	8870	8870	8870	820
209	20231124	152900	174388360	8880	8880	8880	8880	0
210	20231124	152800	174388360	8880	8880	8880	8880	0
211	20231124	152700	174388360	8880	8880	8880	8880	0
212	20231124	152600	174388360	8880	8880	8880	8880	0
213	20231124	152500	174388360	8880	8880	8880	8880	0
214	20231124	152400	174388360	8880	8880	8880	8880	0
215	20231124	152300	174388360	8880	8880	8880	8880	0
216	20231124	152200	174388360	8880	8880	8880	8880	0
217	20231124	152100	174388360	8880	8880	8880	8880	0
218	20231124	152000	174388360	8880	8880	8880	8880	0
219	20231124	151900	174388360	8880	8880	8880	8880	0
220	20231124	151800	174388360	8880	8880	8880	8880	2
221	20231124	151700	174370600	8880	8880	8880	8880	0
222	20231124	151600	174370600	8880	8880	8880	8880	17
223	20231124	151500	174219640	8880	8880	8880	8880	0
224	20231124	151400	174219640	8880	8880	8880	8880	6
225	20231124	151300	174166360	8880	8880	8880	8880	25
226	20231124	151200	173944360	8880	8880	8880	8880	30
227	20231124	151100	173677960	8880	8880	8880	8880	10
228	20231124	151000	173589160	8880	8880	8880	8880	0
229	20231124	150900	173589160	8880	8880	8880	8880	0
230	20231124	150800	173589160	8880	8880	8880	8880	104
231	20231124	150700	172665640	8880	8880	8880	8880	0
232	20231124	150600	172665640	8880	8880	8880	8870	196
233	20231124	150500	170925170	8870	8870	8870	8870	1
234	20231124	150400	170916300	8860	8860	8860	8860	0
235	20231124	150300	170916300	8860	8860	8860	8860	0
236	20231124	150200	170916300	8860	8860	8860	8860	0
237	20231124	150100	170916300	8860	8860	8860	8860	0
238	20231124	150000	170916300	8860	8860	8860	8860	0
239	20231124	145900	170916300	8860	8860	8860	8860	0
240	20231124	145800	170916300	8860	8860	8860	8860	223
241	20231124	145700	168940520	8860	8860	8870	8860	914
242	20231124	145600	160842470	8870	8870	8870	8870	25
243	20231124	145500	160620720	8870	8870	8880	8870	546
244	20231124	145400	155777650	8880	8880	8880	8880	120
245	20231124	145300	154712050	8880	8880	8880	8880	6
246	20231124	145200	154658770	8880	8880	8880	8880	1
247	20231124	145100	154649890	8880	8880	8880	8880	0
248	20231124	145000	154649890	8880	8880	8880	8880	55
249	20231124	144900	154161490	8880	8880	8880	8880	57
250	20231124	144800	153655330	8880	8880	8880	8880	15
251	20231124	144700	153522130	8880	8880	8880	8880	55
252	20231124	144600	153033730	8880	8880	8880	8880	10
253	20231124	144500	152944930	8870	8870	8870	8870	60
254	20231124	144400	152412730	8870	8870	8870	8870	0
255	20231124	144300	152412730	8870	8870	8870	8870	0
256	20231124	144200	152412730	8870	8870	8870	8870	0
257	20231124	144100	152412730	8870	8870	8870	8870	0
258	20231124	144000	152412730	8870	8880	8880	8870	393
259	20231124	143900	148926810	8880	8880	8880	8880	0
260	20231124	143800	148926810	8880	8890	8890	8880	1711
261	20231124	143700	133727000	8900	8900	8900	8900	0
262	20231124	143600	133727000	8900	8900	8900	8900	0
263	20231124	143500	133727000	8900	8900	8900	8900	0
264	20231124	143400	133727000	8900	8900	8900	8900	0
265	20231124	143300	133727000	8900	8900	8900	8900	84
266	20231124	143200	132979400	8900	8900	8900	8900	0
267	20231124	143100	132979400	8900	8900	8900	8900	0
268	20231124	143000	132979400	8900	8900	8900	8900	0
269	20231124	142900	132979400	8900	8900	8900	8900	0
270	20231124	142800	132979400	8900	8900	8900	8900	31
271	20231124	142700	132703500	8900	8900	8900	8900	0
272	20231124	142600	132703500	8900	8900	8900	8900	0
273	20231124	142500	132703500	8900	8900	8900	8900	0
274	20231124	142400	132703500	8900	8900	8900	8900	117
275	20231124	142300	131662200	8900	8900	8900	8900	0
276	20231124	142200	131662200	8900	8900	8900	8900	0
277	20231124	142100	131662200	8900	8900	8900	8900	3
278	20231124	142000	131635500	8920	8920	8920	8920	0
279	20231124	141900	131635500	8920	8920	8920	8920	0
280	20231124	141800	131635500	8920	8920	8920	8920	0
281	20231124	141700	131635500	8920	8920	8920	8920	0
282	20231124	141600	131635500	8920	8920	8920	8920	0
283	20231124	141500	131635500	8920	8920	8920	8920	26
284	20231124	141400	131403580	8920	8920	8920	8920	0
285	20231124	141300	131403580	8920	8890	8920	8890	247
286	20231124	141200	129203980	8880	8890	8890	8880	353
287	20231124	141100	126068640	8880	8880	8880	8880	0
288	20231124	141000	126068640	8880	8880	8880	8880	0
289	20231124	140900	126068640	8880	8880	8880	8880	0
290	20231124	140800	126068640	8880	8880	8880	8880	0
291	20231124	140700	126068640	8880	8880	8880	8880	0
292	20231124	140600	126068640	8880	8880	8880	8880	2
293	20231124	140500	126050880	8880	8890	8890	8880	521
294	20231124	140400	121423370	8890	8890	8890	8890	4
295	20231124	140300	121387810	8890	8890	8890	8890	0
296	20231124	140200	121387810	8890	8890	8890	8890	222
297	20231124	140100	119414230	8890	8890	8890	8890	0
298	20231124	140000	119414230	8890	8890	8890	8890	0
299	20231124	135900	119414230	8890	8890	8890	8890	0
300	20231124	135800	119414230	8890	8890	8890	8890	0
301	20231124	135700	119414230	8890	8890	8890	8890	0
302	20231124	135600	119414230	8890	8890	8890	8890	0
303	20231124	135500	119414230	8890	8890	8890	8890	0
304	20231124	135400	119414230	8890	8890	8890	8890	0
305	20231124	135300	119414230	8890	8890	8890	8890	0
306	20231124	135200	119414230	8890	8890	8890	8890	0
307	20231124	135100	119414230	8890	8890	8890	8890	0
308	20231124	135000	119414230	8890	8890	8890	8890	0
309	20231124	134900	119414230	8890	8890	8890	8890	0
310	20231124	134800	119414230	8890	8890	8890	8890	0
311	20231124	134700	119414230	8890	8890	8890	8890	0
312	20231124	134600	119414230	8890	8890	8890	8890	0
313	20231124	134500	119414230	8890	8890	8890	8890	157
314	20231124	134400	118018500	8900	8900	8900	8900	10
315	20231124	134300	117929500	8900	8900	8900	8900	0
316	20231124	134200	117929500	8900	8900	8900	8900	10
317	20231124	134100	117840500	8910	8910	8910	8910	0
318	20231124	134000	117840500	8910	8910	8910	8910	0
319	20231124	133900	117840500	8910	8910	8910	8910	0
320	20231124	133800	117840500	8910	8910	8910	8910	0
321	20231124	133700	117840500	8910	8910	8910	8910	0
322	20231124	133600	117840500	8910	8910	8910	8910	0
323	20231124	133500	117840500	8910	8910	8910	8910	0
324	20231124	133400	117840500	8910	8910	8910	8910	0
325	20231124	133300	117840500	8910	8910	8910	8910	0
326	20231124	133200	117840500	8910	8910	8910	8910	0
327	20231124	133100	117840500	8910	8910	8910	8910	0
328	20231124	133000	117840500	8910	8910	8910	8910	0
329	20231124	132900	117840500	8910	8910	8910	8910	0
330	20231124	132800	117840500	8910	8910	8910	8910	0
331	20231124	132700	117840500	8910	8910	8910	8910	13
332	20231124	132600	117724670	8910	8910	8910	8910	9
333	20231124	132500	117644480	8890	8890	8890	8890	145
334	20231124	132400	116355430	8890	8890	8890	8890	0
335	20231124	132300	116355430	8890	8890	8890	8890	2
336	20231124	132200	116337650	8910	8910	8910	8910	0
337	20231124	132100	116337650	8910	8910	8910	8910	0
338	20231124	132000	116337650	8910	8910	8910	8910	0
339	20231124	131900	116337650	8910	8910	8910	8910	0
340	20231124	131800	116337650	8910	8910	8910	8910	0
341	20231124	131700	116337650	8910	8910	8910	8910	0
342	20231124	131600	116337650	8910	8910	8910	8910	0
343	20231124	131500	116337650	8910	8910	8910	8910	2
344	20231124	131400	116319830	8910	8910	8910	8910	0
345	20231124	131300	116319830	8910	8910	8910	8910	0
346	20231124	131200	116319830	8910	8910	8910	8910	0
347	20231124	131100	116319830	8910	8910	8910	8910	0
348	20231124	131000	116319830	8910	8910	8910	8910	3
349	20231124	130900	116293100	8910	8910	8910	8910	0
350	20231124	130800	116293100	8910	8910	8910	8910	12
351	20231124	130700	116186180	8910	8910	8910	8910	0
352	20231124	130600	116186180	8910	8910	8910	8910	0
353	20231124	130500	116186180	8910	8910	8910	8910	0
354	20231124	130400	116186180	8910	8910	8910	8910	0
355	20231124	130300	116186180	8910	8910	8910	8910	0
356	20231124	130200	116186180	8910	8910	8910	8910	0
357	20231124	130100	116186180	8910	8910	8910	8910	0
358	20231124	130000	116186180	8910	8910	8910	8910	0
359	20231124	125900	116186180	8910	8910	8910	8910	0
360	20231124	125800	116186180	8910	8910	8910	8910	0
361	20231124	125700	116186180	8910	8910	8910	8910	0
362	20231124	125600	116186180	8910	8910	8910	8910	0
363	20231124	125500	116186180	8910	8910	8910	8910	0
364	20231124	125400	116186180	8910	8910	8910	8910	0
365	20231124	125300	116186180	8910	8910	8910	8910	0
366	20231124	125200	116186180	8910	8910	8910	8910	0
367	20231124	125100	116186180	8910	8910	8910	8910	0
368	20231124	125000	116186180	8910	8910	8910	8910	0
369	20231124	124900	116186180	8910	8910	8910	8910	0
370	20231124	124800	116186180	8910	8900	8910	8900	300
371	20231124	124700	113513190	8890	8890	8890	8890	0
372	20231124	124600	113513190	8890	8890	8890	8890	0
373	20231124	124500	113513190	8890	8890	8890	8890	0
374	20231124	124400	113513190	8890	8890	8890	8890	100
375	20231124	124300	112624190	8900	8900	8900	8900	0
376	20231124	124200	112624190	8900	8900	8900	8900	0
377	20231124	124100	112624190	8900	8900	8900	8900	0
378	20231124	124000	112624190	8900	8900	8900	8900	0
379	20231124	123900	112624190	8900	8900	8900	8900	16
380	20231124	123800	112481790	8890	8890	8890	8890	0
381	20231124	123700	112481790	8890	8890	8890	8890	55
382	20231124	123600	111992840	8900	8900	8900	8900	0
383	20231124	123500	111992840	8900	8900	8900	8900	0
384	20231124	123400	111992840	8900	8900	8900	8900	0
385	20231124	123300	111992840	8900	8900	8900	8900	0
386	20231124	123200	111992840	8900	8900	8900	8900	0
387	20231124	123100	111992840	8900	8900	8900	8900	0
388	20231124	123000	111992840	8900	8900	8900	8900	0
389	20231124	122900	111992840	8900	8900	8900	8900	0
390	20231124	122800	111992840	8900	8900	8900	8900	0
391	20231124	122700	111992840	8900	8900	8900	8900	8
392	20231124	122600	111921640	8900	8900	8900	8900	0
393	20231124	122500	111921640	8900	8900	8900	8900	0
394	20231124	122400	111921640	8900	8900	8900	8900	24
395	20231124	122300	111708040	8890	8890	8890	8890	0
396	20231124	122200	111708040	8890	8890	8890	8890	3
397	20231124	122100	111681370	8900	8890	8900	8890	72
398	20231124	122000	111041240	8880	8880	8880	8880	0
399	20231124	121900	111041240	8880	8880	8880	8880	0
400	20231124	121800	111041240	8880	8880	8880	8880	0
401	20231124	121700	111041240	8880	8880	8880	8880	0
402	20231124	121600	111041240	8880	8890	8890	8880	83
403	20231124	121500	110303950	8900	8900	8900	8900	0
404	20231124	121400	110303950	8900	8900	8900	8900	0
405	20231124	121300	110303950	8900	8900	8900	8900	106
406	20231124	121200	109360550	8910	8910	8910	8910	0
407	20231124	121100	109360550	8910	8910	8910	8910	0
408	20231124	121000	109360550	8910	8910	8910	8910	0
409	20231124	120900	109360550	8910	8910	8910	8910	0
410	20231124	120800	109360550	8910	8910	8910	8910	0
411	20231124	120700	109360550	8910	8910	8910	8910	0
412	20231124	120600	109360550	8910	8910	8910	8910	0
413	20231124	120500	109360550	8910	8910	8910	8910	0
414	20231124	120400	109360550	8910	8910	8910	8910	0
415	20231124	120300	109360550	8910	8910	8910	8910	0
416	20231124	120200	109360550	8910	8910	8910	8910	0
417	20231124	120100	109360550	8910	8910	8910	8910	1
418	20231124	120000	109351640	8910	8900	8910	8900	20
419	20231124	115900	109173480	8910	8910	8910	8910	1
420	20231124	115800	109164570	8900	8900	8900	8900	0
421	20231124	115700	109164570	8900	8900	8900	8900	100
422	20231124	115600	108274570	8900	8900	8900	8900	0
423	20231124	115500	108274570	8900	8900	8900	8900	0
424	20231124	115400	108274570	8900	8900	8900	8900	0
425	20231124	115300	108274570	8900	8900	8900	8900	0
426	20231124	115200	108274570	8900	8900	8900	8900	0
427	20231124	115100	108274570	8900	8900	8900	8900	0
428	20231124	115000	108274570	8900	8900	8900	8900	0
429	20231124	114900	108274570	8900	8900	8900	8900	0
430	20231124	114800	108274570	8900	8900	8900	8900	0
431	20231124	114700	108274570	8900	8900	8900	8900	0
432	20231124	114600	108274570	8900	8900	8900	8900	0
433	20231124	114500	108274570	8900	8900	8900	8900	10
434	20231124	114400	108185570	8910	8910	8910	8910	0
435	20231124	114300	108185570	8910	8910	8910	8910	0
436	20231124	114200	108185570	8910	8910	8910	8910	24
437	20231124	114100	107971730	8900	8900	8900	8900	0
438	20231124	114000	107971730	8900	8880	8900	8880	728
439	20231124	113900	101503410	8900	8900	8900	8900	0
440	20231124	113800	101503410	8900	8900	8900	8900	0
441	20231124	113700	101503410	8900	8900	8900	8900	0
442	20231124	113600	101503410	8900	8900	8900	8900	0
443	20231124	113500	101503410	8900	8900	8900	8900	0
444	20231124	113400	101503410	8900	8900	8900	8900	112
445	20231124	113300	100506610	8900	8900	8900	8900	0
446	20231124	113200	100506610	8900	8900	8900	8900	0
447	20231124	113100	100506610	8900	8870	8900	8870	701
448	20231124	113000	94288710	8870	8870	8870	8870	2
449	20231124	112900	94270970	8900	8900	8900	8900	0
450	20231124	112800	94270970	8900	8900	8900	8900	0
451	20231124	112700	94270970	8900	8900	8900	8900	0
452	20231124	112600	94270970	8900	8900	8900	8900	39
453	20231124	112500	93923870	8870	8870	8870	8870	0
454	20231124	112400	93923870	8870	8870	8870	8870	0
455	20231124	112300	93923870	8870	8870	8870	8870	0
456	20231124	112200	93923870	8870	8870	8870	8870	0
457	20231124	112100	93923870	8870	8870	8870	8870	1
458	20231124	112000	93915000	8870	8870	8870	8870	0
459	20231124	111900	93915000	8870	8870	8870	8870	0
460	20231124	111800	93915000	8870	8870	8870	8870	0
461	20231124	111700	93915000	8870	8870	8870	8870	61
462	20231124	111600	93373930	8860	8880	8880	8860	493
463	20231124	111500	89002060	8880	8880	8880	8880	0
464	20231124	111400	89002060	8880	8900	8900	8880	575
465	20231124	111300	83891580	8890	8890	8890	8890	0
466	20231124	111200	83891580	8890	8890	8890	8890	0
467	20231124	111100	83891580	8890	8890	8890	8890	0
468	20231124	111000	83891580	8890	8890	8890	8890	121
469	20231124	110900	82815890	8890	8890	8890	8890	0
470	20231124	110800	82815890	8890	8890	8890	8890	0
471	20231124	110700	82815890	8890	8890	8890	8890	0
472	20231124	110600	82815890	8890	8890	8890	8890	10
473	20231124	110500	82726990	8880	8880	8880	8880	0
474	20231124	110400	82726990	8880	8890	8890	8880	877
475	20231124	110300	74930540	8890	8890	8890	8890	0
476	20231124	110200	74930540	8890	8890	8890	8890	0
477	20231124	110100	74930540	8890	8890	8890	8890	0
478	20231124	110000	74930540	8890	8890	8890	8890	0
479	20231124	105900	74930540	8890	8890	8890	8890	110
480	20231124	105800	73952640	8890	8890	8890	8890	0
481	20231124	105700	73952640	8890	8890	8890	8890	191
482	20231124	105600	72254650	8900	8900	8900	8900	9
483	20231124	105500	72174550	8910	8910	8910	8910	1
484	20231124	105400	72165640	8910	8910	8910	8910	400
485	20231124	105300	68601640	8900	8900	8900	8900	0
486	20231124	105200	68601640	8900	8900	8900	8900	0
487	20231124	105100	68601640	8900	8900	8900	8900	3
488	20231124	105000	68574940	8910	8910	8910	8910	0
489	20231124	104900	68574940	8910	8910	8910	8910	0
490	20231124	104800	68574940	8910	8910	8910	8910	0
491	20231124	104700	68574940	8910	8920	8920	8880	3353
492	20231124	104600	38783950	8910	8910	8910	8910	1
493	20231124	104500	38775040	8900	8910	8910	8900	34
494	20231124	104400	38472270	8910	8910	8910	8910	0
495	20231124	104300	38472270	8910	8910	8910	8910	0
496	20231124	104200	38472270	8910	8910	8910	8910	5
497	20231124	104100	38427720	8910	8910	8910	8910	0
498	20231124	104000	38427720	8910	8910	8910	8910	0
499	20231124	103900	38427720	8910	8910	8910	8910	2
500	20231124	103800	38409900	8910	8910	8910	8910	0
501	20231124	103700	38409900	8910	8910	8910	8910	0
502	20231124	103600	38409900	8910	8910	8910	8910	3
503	20231124	103500	38383170	8920	8920	8920	8920	0
504	20231124	103400	38383170	8920	8920	8920	8920	0
505	20231124	103300	38383170	8920	8920	8920	8920	0
506	20231124	103200	38383170	8920	8920	8920	8920	0
507	20231124	103100	38383170	8920	8920	8920	8920	2
508	20231124	103000	38365330	8920	8920	8920	8920	5
509	20231124	102900	38320730	8930	8930	8930	8930	0
510	20231124	102800	38320730	8930	8920	8930	8920	58
511	20231124	102700	37803270	8900	8900	8900	8900	176
512	20231124	102600	36236870	8900	8900	8900	8900	0
513	20231124	102500	36236870	8900	8900	8900	8900	0
514	20231124	102400	36236870	8900	8900	8900	8900	0
515	20231124	102300	36236870	8900	8900	8900	8900	112
516	20231124	102200	35240070	8890	8890	8890	8890	0
517	20231124	102100	35240070	8890	8890	8890	8890	0
518	20231124	102000	35240070	8890	8890	8890	8890	0
519	20231124	101900	35240070	8890	8890	8890	8890	0
520	20231124	101800	35240070	8890	8890	8890	8890	0
521	20231124	101700	35240070	8890	8890	8890	8890	49
522	20231124	101600	34804460	8890	8890	8890	8890	0
523	20231124	101500	34804460	8890	8890	8890	8890	450
524	20231124	101400	30803960	8880	8880	8880	8880	51
525	20231124	101300	30351080	8890	8890	8890	8890	1
526	20231124	101200	30342190	8890	8890	8890	8890	0
527	20231124	101100	30342190	8890	8890	8890	8890	0
528	20231124	101000	30342190	8890	8890	8890	8890	0
529	20231124	100900	30342190	8890	8890	8890	8890	87
530	20231124	100800	29568760	8890	8890	8890	8890	62
531	20231124	100700	29017580	8890	8890	8890	8890	243
532	20231124	100600	26857310	8890	8890	8890	8890	0
533	20231124	100500	26857310	8890	8890	8890	8890	0
534	20231124	100400	26857310	8890	8900	8900	8890	30
535	20231124	100300	26590410	8890	8890	8890	8890	12
536	20231124	100200	26483730	8890	8890	8890	8890	0
537	20231124	100100	26483730	8890	8890	8890	8890	0
538	20231124	100000	26483730	8890	8890	8890	8890	0
539	20231124	095900	26483730	8890	8890	8890	8890	0
540	20231124	095800	26483730	8890	8890	8890	8890	0
541	20231124	095700	26483730	8890	8890	8890	8890	0
542	20231124	095600	26483730	8890	8890	8890	8890	0
543	20231124	095500	26483730	8890	8890	8890	8890	0
544	20231124	095400	26483730	8890	8890	8890	8890	0
545	20231124	095300	26483730	8890	8890	8890	8890	100
546	20231124	095200	25594730	8890	8890	8890	8890	0
547	20231124	095100	25594730	8890	8890	8890	8890	10
548	20231124	095000	25505830	8890	8890	8890	8890	147
549	20231124	094900	24199000	8890	8890	8890	8890	0
550	20231124	094800	24199000	8890	8890	8890	8890	97
551	20231124	094700	23336670	8890	8890	8890	8890	2
552	20231124	094600	23318890	8880	8880	8880	8880	155
553	20231124	094500	21942490	8880	8880	8880	8880	1
554	20231124	094400	21933610	8890	8890	8890	8890	656
555	20231124	094300	16101770	8890	8890	8890	8890	8
556	20231124	094200	16030650	8890	8900	8900	8890	232
557	20231124	094100	13967720	8900	8900	8900	8900	0
558	20231124	094000	13967720	8900	8900	8900	8900	0
559	20231124	093900	13967720	8900	8920	8920	8900	50
560	20231124	093800	13521990	8930	8930	8930	8930	0
561	20231124	093700	13521990	8930	8930	8930	8930	0
562	20231124	093600	13521990	8930	8930	8930	8930	0
563	20231124	093500	13521990	8930	8930	8930	8930	6
564	20231124	093400	13468410	8930	8930	8930	8930	12
565	20231124	093300	13361250	8930	8930	8930	8930	1
566	20231124	093200	13352320	8930	8920	8930	8920	11
567	20231124	093100	13254140	8900	8900	8900	8900	0
568	20231124	093000	13254140	8900	8900	8900	8900	0
569	20231124	092900	13254140	8900	8890	8900	8890	74
570	20231124	092800	12595840	8890	8890	8890	8890	12
571	20231124	092700	12489160	8900	8910	8910	8900	33
572	20231124	092600	12195240	8910	8910	8910	8910	0
573	20231124	092500	12195240	8910	8910	8910	8910	0
574	20231124	092400	12195240	8910	8910	8910	8910	0
575	20231124	092300	12195240	8910	8910	8910	8910	1
576	20231124	092200	12186330	8910	8910	8910	8910	17
577	20231124	092100	12034860	8910	8910	8910	8910	5
578	20231124	092000	11990310	8910	8920	8920	8910	100
579	20231124	091900	11098680	8940	8940	8940	8940	0
580	20231124	091800	11098680	8940	8940	8940	8940	7
581	20231124	091700	11036100	8930	8930	8930	8930	23
582	20231124	091600	10830710	8920	8920	8920	8920	2
583	20231124	091500	10812870	8930	8920	8930	8920	10
584	20231124	091400	10723640	8890	8890	8890	8890	51
585	20231124	091300	10270250	8890	8890	8890	8890	0
586	20231124	091200	10270250	8890	8890	8890	8890	60
587	20231124	091100	9736850	8880	8880	8880	8880	33
588	20231124	091000	9443810	8890	8910	8910	8890	147
589	20231124	090900	8135380	8900	8930	8930	8900	190
590	20231124	090800	6439260	8930	8930	8930	8930	29
591	20231124	090700	6180290	8920	8920	8920	8920	1
592	20231124	090600	6171370	8930	8930	8930	8930	1
593	20231124	090500	6162440	8900	8900	8900	8900	8
594	20231124	090400	6091240	8900	8900	8900	8900	2
595	20231124	090300	6073440	8890	8880	8890	8880	197
596	20231124	090200	4322200	8860	8890	8890	8860	156
597	20231124	090100	2938040	8880	8890	8890	8880	102
598	20231124	090000	2032260	8890	8950	8950	8890	228