KissMeData/066900/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	194200	33155310	2935	2935	2935	2935	1149
3	20231124	194100	33155310	2935	2935	2935	2935	0
4	20231124	194000	33155310	2935	2935	2935	2935	0
5	20231124	193900	33155310	2935	2935	2935	2935	0
6	20231124	193800	33155310	2935	2935	2935	2935	0
7	20231124	193700	33155310	2935	2935	2935	2935	0
8	20231124	193600	33155310	2935	2935	2935	2935	0
9	20231124	193500	33155310	2935	2935	2935	2935	0
10	20231124	193400	33155310	2935	2935	2935	2935	0
11	20231124	193300	33155310	2935	2935	2935	2935	0
12	20231124	193200	33155310	2935	2935	2935	2935	0
13	20231124	193100	33155310	2935	2935	2935	2935	0
14	20231124	193000	33155310	2935	2935	2935	2935	0
15	20231124	192900	33155310	2935	2935	2935	2935	0
16	20231124	192800	33155310	2935	2935	2935	2935	0
17	20231124	192700	33155310	2935	2935	2935	2935	0
18	20231124	192600	33155310	2935	2935	2935	2935	0
19	20231124	192500	33155310	2935	2935	2935	2935	0
20	20231124	192400	33155310	2935	2935	2935	2935	0
21	20231124	192300	33155310	2935	2935	2935	2935	0
22	20231124	192200	33155310	2935	2935	2935	2935	0
23	20231124	192100	33155310	2935	2935	2935	2935	0
24	20231124	192000	33155310	2935	2935	2935	2935	0
25	20231124	191900	33155310	2935	2935	2935	2935	0
26	20231124	191800	33155310	2935	2935	2935	2935	0
27	20231124	191700	33155310	2935	2935	2935	2935	0
28	20231124	191600	33155310	2935	2935	2935	2935	0
29	20231124	191500	33155310	2935	2935	2935	2935	0
30	20231124	191400	33155310	2935	2935	2935	2935	0
31	20231124	191300	33155310	2935	2935	2935	2935	0
32	20231124	191200	33155310	2935	2935	2935	2935	1149
33	20231124	191100	33155310	2935	2935	2935	2935	0
34	20231124	191000	33155310	2935	2935	2935	2935	0
35	20231124	190900	33155310	2935	2935	2935	2935	0
36	20231124	190800	33155310	2935	2935	2935	2935	0
37	20231124	190700	33155310	2935	2935	2935	2935	0
38	20231124	190600	33155310	2935	2935	2935	2935	0
39	20231124	190500	33155310	2935	2935	2935	2935	0
40	20231124	190400	33155310	2935	2935	2935	2935	0
41	20231124	190300	33155310	2935	2935	2935	2935	0
42	20231124	190200	33155310	2935	2935	2935	2935	0
43	20231124	190100	33155310	2935	2935	2935	2935	0
44	20231124	190000	33155310	2935	2935	2935	2935	0
45	20231124	185900	33155310	2935	2935	2935	2935	0
46	20231124	185800	33155310	2935	2935	2935	2935	0
47	20231124	185700	33155310	2935	2935	2935	2935	0
48	20231124	185600	33155310	2935	2935	2935	2935	0
49	20231124	185500	33155310	2935	2935	2935	2935	0
50	20231124	185400	33155310	2935	2935	2935	2935	0
51	20231124	185300	33155310	2935	2935	2935	2935	0
52	20231124	185200	33155310	2935	2935	2935	2935	0
53	20231124	185100	33155310	2935	2935	2935	2935	0
54	20231124	185000	33155310	2935	2935	2935	2935	0
55	20231124	184900	33155310	2935	2935	2935	2935	0
56	20231124	184800	33155310	2935	2935	2935	2935	0
57	20231124	184700	33155310	2935	2935	2935	2935	0
58	20231124	184600	33155310	2935	2935	2935	2935	0
59	20231124	184500	33155310	2935	2935	2935	2935	0
60	20231124	184400	33155310	2935	2935	2935	2935	0
61	20231124	184300	33155310	2935	2935	2935	2935	0
62	20231124	184200	33155310	2935	2935	2935	2935	1149
63	20231124	184100	33155310	2935	2935	2935	2935	0
64	20231124	184000	33155310	2935	2935	2935	2935	0
65	20231124	183900	33155310	2935	2935	2935	2935	0
66	20231124	183800	33155310	2935	2935	2935	2935	0
67	20231124	183700	33155310	2935	2935	2935	2935	0
68	20231124	183600	33155310	2935	2935	2935	2935	0
69	20231124	183500	33155310	2935	2935	2935	2935	0
70	20231124	183400	33155310	2935	2935	2935	2935	0
71	20231124	183300	33155310	2935	2935	2935	2935	0
72	20231124	183200	33155310	2935	2935	2935	2935	0
73	20231124	183100	33155310	2935	2935	2935	2935	0
74	20231124	183000	33155310	2935	2935	2935	2935	0
75	20231124	182900	33155310	2935	2935	2935	2935	0
76	20231124	182800	33155310	2935	2935	2935	2935	0
77	20231124	182700	33155310	2935	2935	2935	2935	0
78	20231124	182600	33155310	2935	2935	2935	2935	0
79	20231124	182500	33155310	2935	2935	2935	2935	0
80	20231124	182400	33155310	2935	2935	2935	2935	0
81	20231124	182300	33155310	2935	2935	2935	2935	0
82	20231124	182200	33155310	2935	2935	2935	2935	0
83	20231124	182100	33155310	2935	2935	2935	2935	0
84	20231124	182000	33155310	2935	2935	2935	2935	0
85	20231124	181900	33155310	2935	2935	2935	2935	0
86	20231124	181800	33155310	2935	2935	2935	2935	0
87	20231124	181700	33155310	2935	2935	2935	2935	0
88	20231124	181600	33155310	2935	2935	2935	2935	0
89	20231124	181500	33155310	2935	2935	2935	2935	0
90	20231124	181400	33155310	2935	2935	2935	2935	0
91	20231124	181300	33155310	2935	2935	2935	2935	0
92	20231124	181200	33155310	2935	2935	2935	2935	1149
93	20231124	181100	33155310	2935	2935	2935	2935	0
94	20231124	181000	33155310	2935	2935	2935	2935	0
95	20231124	180900	33155310	2935	2935	2935	2935	0
96	20231124	180800	33155310	2935	2935	2935	2935	0
97	20231124	180700	33155310	2935	2935	2935	2935	0
98	20231124	180600	33155310	2935	2935	2935	2935	0
99	20231124	180500	33155310	2935	2935	2935	2935	0
100	20231124	180400	33155310	2935	2935	2935	2935	0
101	20231124	180300	33155310	2935	2935	2935	2935	0
102	20231124	180200	33155310	2935	2935	2935	2935	0
103	20231124	180100	33155310	2935	2935	2935	2935	0
104	20231124	180000	33155310	2935	2935	2935	2935	0
105	20231124	175900	33155310	2935	2935	2935	2935	0
106	20231124	175800	33155310	2935	2935	2935	2935	0
107	20231124	175700	33155310	2935	2935	2935	2935	0
108	20231124	175600	33155310	2935	2935	2935	2935	0
109	20231124	175500	33155310	2935	2935	2935	2935	0
110	20231124	175400	33155310	2935	2935	2935	2935	0
111	20231124	175300	33155310	2935	2935	2935	2935	0
112	20231124	175200	33155310	2935	2935	2935	2935	0
113	20231124	175100	33155310	2935	2935	2935	2935	0
114	20231124	175000	33155310	2935	2935	2935	2935	0
115	20231124	174900	33155310	2935	2935	2935	2935	0
116	20231124	174800	33155310	2935	2935	2935	2935	0
117	20231124	174700	33155310	2935	2935	2935	2935	0
118	20231124	174600	33155310	2935	2935	2935	2935	0
119	20231124	174500	33155310	2935	2935	2935	2935	0
120	20231124	174400	33155310	2935	2935	2935	2935	0
121	20231124	174300	33155310	2935	2935	2935	2935	0
122	20231124	174200	33155310	2935	2935	2935	2935	1149
123	20231124	174100	33155310	2935	2935	2935	2935	0
124	20231124	174000	33155310	2935	2935	2935	2935	0
125	20231124	173900	33155310	2935	2935	2935	2935	0
126	20231124	173800	33155310	2935	2935	2935	2935	0
127	20231124	173700	33155310	2935	2935	2935	2935	0
128	20231124	173600	33155310	2935	2935	2935	2935	0
129	20231124	173500	33155310	2935	2935	2935	2935	0
130	20231124	173400	33155310	2935	2935	2935	2935	0
131	20231124	173300	33155310	2935	2935	2935	2935	0
132	20231124	173200	33155310	2935	2935	2935	2935	0
133	20231124	173100	33155310	2935	2935	2935	2935	0
134	20231124	173000	33155310	2935	2935	2935	2935	0
135	20231124	172900	33155310	2935	2935	2935	2935	0
136	20231124	172800	33155310	2935	2935	2935	2935	0
137	20231124	172700	33155310	2935	2935	2935	2935	0
138	20231124	172600	33155310	2935	2935	2935	2935	0
139	20231124	172500	33155310	2935	2935	2935	2935	0
140	20231124	172400	33155310	2935	2935	2935	2935	0
141	20231124	172300	33155310	2935	2935	2935	2935	0
142	20231124	172200	33155310	2935	2935	2935	2935	0
143	20231124	172100	33155310	2935	2935	2935	2935	0
144	20231124	172000	33155310	2935	2935	2935	2935	0
145	20231124	171900	33155310	2935	2935	2935	2935	0
146	20231124	171800	33155310	2935	2935	2935	2935	0
147	20231124	171700	33155310	2935	2935	2935	2935	0
148	20231124	171600	33155310	2935	2935	2935	2935	0
149	20231124	171500	33155310	2935	2935	2935	2935	0
150	20231124	171400	33155310	2935	2935	2935	2935	0
151	20231124	171300	33155310	2935	2935	2935	2935	0
152	20231124	171200	33155310	2935	2935	2935	2935	1149
153	20231124	171100	33155310	2935	2935	2935	2935	0
154	20231124	171000	33155310	2935	2935	2935	2935	0
155	20231124	170900	33155310	2935	2935	2935	2935	0
156	20231124	170800	33155310	2935	2935	2935	2935	0
157	20231124	170700	33155310	2935	2935	2935	2935	0
158	20231124	170600	33155310	2935	2935	2935	2935	0
159	20231124	170500	33155310	2935	2935	2935	2935	0
160	20231124	170400	33155310	2935	2935	2935	2935	0
161	20231124	170300	33155310	2935	2935	2935	2935	0
162	20231124	170200	33155310	2935	2935	2935	2935	0
163	20231124	170100	33155310	2935	2935	2935	2935	0
164	20231124	170000	33155310	2935	2935	2935	2935	0
165	20231124	165900	33155310	2935	2935	2935	2935	0
166	20231124	165800	33155310	2935	2935	2935	2935	0
167	20231124	165700	33155310	2935	2935	2935	2935	0
168	20231124	165600	33155310	2935	2935	2935	2935	0
169	20231124	165500	33155310	2935	2935	2935	2935	0
170	20231124	165400	33155310	2935	2935	2935	2935	0
171	20231124	165300	33155310	2935	2935	2935	2935	0
172	20231124	165200	33155310	2935	2935	2935	2935	0
173	20231124	165100	33155310	2935	2935	2935	2935	0
174	20231124	165000	33155310	2935	2935	2935	2935	0
175	20231124	164900	33155310	2935	2935	2935	2935	0
176	20231124	164800	33155310	2935	2935	2935	2935	0
177	20231124	164700	33155310	2935	2935	2935	2935	0
178	20231124	164600	33155310	2935	2935	2935	2935	0
179	20231124	164500	33155310	2935	2935	2935	2935	0
180	20231124	164400	33155310	2935	2935	2935	2935	0
181	20231124	164300	33155310	2935	2935	2935	2935	0
182	20231124	164200	33155310	2935	2935	2935	2935	1149
183	20231124	164100	33155310	2935	2935	2935	2935	0
184	20231124	164000	33155310	2935	2935	2935	2935	0
185	20231124	163900	33155310	2935	2935	2935	2935	0
186	20231124	163800	33155310	2935	2935	2935	2935	0
187	20231124	163700	33155310	2935	2935	2935	2935	0
188	20231124	163600	33155310	2935	2935	2935	2935	0
189	20231124	163500	33155310	2935	2935	2935	2935	0
190	20231124	163400	33155310	2935	2935	2935	2935	0
191	20231124	163300	33155310	2935	2935	2935	2935	0
192	20231124	163200	33155310	2935	2935	2935	2935	0
193	20231124	163100	33155310	2935	2935	2935	2935	0
194	20231124	163000	33155310	2935	2935	2935	2935	0
195	20231124	162900	33155310	2935	2935	2935	2935	0
196	20231124	162800	33155310	2935	2935	2935	2935	0
197	20231124	162700	33155310	2935	2935	2935	2935	0
198	20231124	162600	33155310	2935	2935	2935	2935	0
199	20231124	162500	33155310	2935	2935	2935	2935	0
200	20231124	162400	33155310	2935	2935	2935	2935	0
201	20231124	162300	33155310	2935	2935	2935	2935	0
202	20231124	162200	33155310	2935	2935	2935	2935	0
203	20231124	162100	33155310	2935	2935	2935	2935	0
204	20231124	162000	33155310	2935	2935	2935	2935	0
205	20231124	161900	33155310	2935	2935	2935	2935	0
206	20231124	161800	33155310	2935	2935	2935	2935	0
207	20231124	161700	33155310	2935	2935	2935	2935	0
208	20231124	161600	33155310	2935	2935	2935	2935	0
209	20231124	161500	33155310	2935	2935	2935	2935	0
210	20231124	161400	33155310	2935	2935	2935	2935	0
211	20231124	161300	33155310	2935	2935	2935	2935	0
212	20231124	161200	33155310	2935	2935	2935	2935	1149
213	20231124	161100	33155310	2935	2935	2935	2935	0
214	20231124	161000	33155310	2935	2935	2935	2935	0
215	20231124	160900	33155310	2935	2935	2935	2935	0
216	20231124	160800	33155310	2935	2935	2935	2935	0
217	20231124	160700	33155310	2935	2935	2935	2935	0
218	20231124	160600	33155310	2935	2935	2935	2935	0
219	20231124	160500	33155310	2935	2935	2935	2935	0
220	20231124	160400	33155310	2935	2935	2935	2935	0
221	20231124	160300	33155310	2935	2935	2935	2935	0
222	20231124	160200	33155310	2935	2935	2935	2935	0
223	20231124	160100	33155310	2935	2935	2935	2935	0
224	20231124	160000	33155310	2935	2935	2935	2935	0
225	20231124	155900	33155310	2935	2935	2935	2935	0
226	20231124	155800	33155310	2935	2935	2935	2935	0
227	20231124	155700	33155310	2935	2935	2935	2935	0
228	20231124	155600	33155310	2935	2935	2935	2935	0
229	20231124	155500	33155310	2935	2935	2935	2935	0
230	20231124	155400	33155310	2935	2935	2935	2935	0
231	20231124	155300	33155310	2935	2935	2935	2935	0
232	20231124	155200	33155310	2935	2935	2935	2935	0
233	20231124	155100	33155310	2935	2935	2935	2935	0
234	20231124	155000	33155310	2935	2935	2935	2935	0
235	20231124	154900	33155310	2935	2935	2935	2935	0
236	20231124	154800	33155310	2935	2935	2935	2935	0
237	20231124	154700	33155310	2935	2935	2935	2935	0
238	20231124	154600	33155310	2935	2935	2935	2935	0
239	20231124	154500	33155310	2935	2935	2935	2935	0
240	20231124	154400	33155310	2935	2935	2935	2935	0
241	20231124	154300	33155310	2935	2935	2935	2935	0
242	20231124	154200	33155310	2935	2935	2935	2935	1149
243	20231124	154100	33155310	2935	2935	2935	2935	0
244	20231124	154000	33155310	2935	2935	2935	2935	0
245	20231124	153900	33155310	2935	2935	2935	2935	0
246	20231124	153800	33155310	2935	2935	2935	2935	0
247	20231124	153700	33155310	2935	2935	2935	2935	0
248	20231124	153600	33155310	2935	2935	2935	2935	0
249	20231124	153500	33155310	2935	2935	2935	2935	0
250	20231124	153400	33155310	2935	2935	2935	2935	0
251	20231124	153300	33155310	2935	2935	2935	2935	0
252	20231124	153200	33155310	2935	2935	2935	2935	0
253	20231124	153100	33155310	2935	2935	2935	2935	0
254	20231124	153000	33155310	2935	2935	2935	2935	1149
255	20231124	152900	29782995	2910	2910	2910	2910	0
256	20231124	152800	29782995	2910	2910	2910	2910	0
257	20231124	152700	29782995	2910	2910	2910	2910	0
258	20231124	152600	29782995	2910	2910	2910	2910	0
259	20231124	152500	29782995	2910	2910	2910	2910	0
260	20231124	152400	29782995	2910	2910	2910	2910	0
261	20231124	152300	29782995	2910	2910	2910	2910	0
262	20231124	152200	29782995	2910	2910	2910	2910	0
263	20231124	152100	29782995	2910	2910	2910	2910	0
264	20231124	152000	29782995	2910	2910	2910	2910	0
265	20231124	151900	29782995	2910	2910	2910	2910	1
266	20231124	151800	29780085	2915	2915	2915	2915	0
267	20231124	151700	29780085	2915	2915	2915	2915	0
268	20231124	151600	29780085	2915	2910	2915	2910	2
269	20231124	151500	29774260	2910	2910	2910	2910	0
270	20231124	151400	29774260	2910	2910	2910	2910	0
271	20231124	151300	29774260	2910	2910	2910	2910	1
272	20231124	151200	29771350	2910	2910	2910	2910	0
273	20231124	151100	29771350	2910	2910	2910	2910	0
274	20231124	151000	29771350	2910	2910	2910	2910	1
275	20231124	150900	29768440	2915	2915	2915	2915	0
276	20231124	150800	29768440	2915	2915	2915	2915	0
277	20231124	150700	29768440	2915	2915	2915	2915	0
278	20231124	150600	29768440	2915	2915	2915	2915	1
279	20231124	150500	29765525	2915	2915	2915	2915	1
280	20231124	150400	29762610	2910	2910	2910	2910	0
281	20231124	150300	29762610	2910	2910	2910	2910	0
282	20231124	150200	29762610	2910	2910	2910	2910	0
283	20231124	150100	29762610	2910	2910	2910	2910	0
284	20231124	150000	29762610	2910	2910	2910	2910	0
285	20231124	145900	29762610	2910	2910	2910	2910	0
286	20231124	145800	29762610	2910	2910	2910	2910	0
287	20231124	145700	29762610	2910	2910	2910	2910	0
288	20231124	145600	29762610	2910	2910	2910	2910	0
289	20231124	145500	29762610	2910	2910	2910	2910	0
290	20231124	145400	29762610	2910	2910	2910	2910	0
291	20231124	145300	29762610	2910	2910	2910	2910	0
292	20231124	145200	29762610	2910	2910	2910	2910	2
293	20231124	145100	29756790	2910	2910	2910	2910	31
294	20231124	145000	29666580	2915	2915	2915	2915	0
295	20231124	144900	29666580	2915	2915	2915	2915	0
296	20231124	144800	29666580	2915	2915	2915	2915	0
297	20231124	144700	29666580	2915	2915	2915	2915	0
298	20231124	144600	29666580	2915	2915	2915	2915	0
299	20231124	144500	29666580	2915	2915	2915	2915	0
300	20231124	144400	29666580	2915	2915	2915	2915	0
301	20231124	144300	29666580	2915	2915	2915	2915	0
302	20231124	144200	29666580	2915	2915	2915	2915	0
303	20231124	144100	29666580	2915	2915	2915	2915	0
304	20231124	144000	29666580	2915	2915	2915	2915	0
305	20231124	143900	29666580	2915	2915	2915	2915	0
306	20231124	143800	29666580	2915	2915	2915	2915	0
307	20231124	143700	29666580	2915	2915	2915	2915	0
308	20231124	143600	29666580	2915	2915	2915	2915	0
309	20231124	143500	29666580	2915	2915	2915	2915	0
310	20231124	143400	29666580	2915	2915	2915	2915	0
311	20231124	143300	29666580	2915	2915	2915	2915	0
312	20231124	143200	29666580	2915	2915	2915	2915	0
313	20231124	143100	29666580	2915	2915	2915	2915	0
314	20231124	143000	29666580	2915	2915	2915	2915	0
315	20231124	142900	29666580	2915	2915	2915	2915	1
316	20231124	142800	29663665	2900	2900	2900	2900	0
317	20231124	142700	29663665	2900	2900	2900	2900	0
318	20231124	142600	29663665	2900	2915	2915	2900	6
319	20231124	142500	29646250	2910	2910	2910	2910	0
320	20231124	142400	29646250	2910	2910	2910	2910	2
321	20231124	142300	29640430	2910	2910	2910	2910	0
322	20231124	142200	29640430	2910	2910	2910	2910	59
323	20231124	142100	29468740	2910	2910	2910	2910	0
324	20231124	142000	29468740	2910	2910	2910	2910	0
325	20231124	141900	29468740	2910	2910	2910	2910	0
326	20231124	141800	29468740	2910	2910	2910	2910	0
327	20231124	141700	29468740	2910	2910	2910	2910	0
328	20231124	141600	29468740	2910	2910	2910	2910	1307
329	20231124	141500	25665370	2910	2910	2910	2910	0
330	20231124	141400	25665370	2910	2910	2910	2910	171
331	20231124	141300	25167760	2910	2910	2910	2910	0
332	20231124	141200	25167760	2910	2910	2910	2910	0
333	20231124	141100	25167760	2910	2910	2910	2910	0
334	20231124	141000	25167760	2910	2910	2910	2910	56
335	20231124	140900	25004800	2900	2900	2900	2900	0
336	20231124	140800	25004800	2900	2900	2900	2900	237
337	20231124	140700	24317500	2910	2910	2910	2910	0
338	20231124	140600	24317500	2910	2910	2910	2910	0
339	20231124	140500	24317500	2910	2910	2910	2910	0
340	20231124	140400	24317500	2910	2910	2910	2910	0
341	20231124	140300	24317500	2910	2910	2910	2910	0
342	20231124	140200	24317500	2910	2910	2910	2910	0
343	20231124	140100	24317500	2910	2910	2910	2910	0
344	20231124	140000	24317500	2910	2910	2910	2910	0
345	20231124	135900	24317500	2910	2910	2910	2910	0
346	20231124	135800	24317500	2910	2910	2910	2910	0
347	20231124	135700	24317500	2910	2910	2910	2910	0
348	20231124	135600	24317500	2910	2910	2910	2910	0
349	20231124	135500	24317500	2910	2910	2910	2910	0
350	20231124	135400	24317500	2910	2910	2910	2910	1
351	20231124	135300	24314590	2905	2905	2905	2905	0
352	20231124	135200	24314590	2905	2905	2905	2905	0
353	20231124	135100	24314590	2905	2905	2905	2905	0
354	20231124	135000	24314590	2905	2905	2905	2905	0
355	20231124	134900	24314590	2905	2905	2905	2905	47
356	20231124	134800	24178055	2910	2910	2910	2910	0
357	20231124	134700	24178055	2910	2910	2910	2910	0
358	20231124	134600	24178055	2910	2910	2910	2910	0
359	20231124	134500	24178055	2910	2910	2910	2910	0
360	20231124	134400	24178055	2910	2910	2910	2910	0
361	20231124	134300	24178055	2910	2910	2910	2910	0
362	20231124	134200	24178055	2910	2910	2910	2910	0
363	20231124	134100	24178055	2910	2910	2910	2910	0
364	20231124	134000	24178055	2910	2910	2910	2910	0
365	20231124	133900	24178055	2910	2910	2910	2910	0
366	20231124	133800	24178055	2910	2910	2910	2910	5
367	20231124	133700	24163505	2905	2910	2910	2905	53
368	20231124	133600	24009510	2910	2910	2910	2910	0
369	20231124	133500	24009510	2910	2910	2910	2910	0
370	20231124	133400	24009510	2910	2910	2910	2910	0
371	20231124	133300	24009510	2910	2910	2910	2910	0
372	20231124	133200	24009510	2910	2910	2910	2910	45
373	20231124	133100	23878560	2920	2920	2920	2920	0
374	20231124	133000	23878560	2920	2920	2920	2920	0
375	20231124	132900	23878560	2920	2920	2920	2920	0
376	20231124	132800	23878560	2920	2920	2920	2920	0
377	20231124	132700	23878560	2920	2920	2920	2920	0
378	20231124	132600	23878560	2920	2920	2920	2920	0
379	20231124	132500	23878560	2920	2920	2920	2920	0
380	20231124	132400	23878560	2920	2920	2920	2920	0
381	20231124	132300	23878560	2920	2920	2920	2920	0
382	20231124	132200	23878560	2920	2920	2920	2920	0
383	20231124	132100	23878560	2920	2920	2920	2920	0
384	20231124	132000	23878560	2920	2920	2920	2920	0
385	20231124	131900	23878560	2920	2920	2920	2920	0
386	20231124	131800	23878560	2920	2920	2920	2920	0
387	20231124	131700	23878560	2920	2920	2920	2920	0
388	20231124	131600	23878560	2920	2920	2920	2920	0
389	20231124	131500	23878560	2920	2920	2920	2920	0
390	20231124	131400	23878560	2920	2920	2920	2920	0
391	20231124	131300	23878560	2920	2920	2920	2920	0
392	20231124	131200	23878560	2920	2920	2920	2920	1
393	20231124	131100	23875640	2910	2910	2910	2910	0
394	20231124	131000	23875640	2910	2910	2910	2910	0
395	20231124	130900	23875640	2910	2910	2910	2910	0
396	20231124	130800	23875640	2910	2910	2910	2910	0
397	20231124	130700	23875640	2910	2910	2910	2910	1
398	20231124	130600	23872730	2905	2905	2905	2905	259
399	20231124	130500	23120335	2920	2920	2920	2920	0
400	20231124	130400	23120335	2920	2920	2920	2920	2
401	20231124	130300	23114495	2915	2915	2915	2915	0
402	20231124	130200	23114495	2915	2915	2915	2915	0
403	20231124	130100	23114495	2915	2915	2915	2915	0
404	20231124	130000	23114495	2915	2915	2915	2915	0
405	20231124	125900	23114495	2915	2915	2915	2915	0
406	20231124	125800	23114495	2915	2915	2915	2915	0
407	20231124	125700	23114495	2915	2915	2915	2915	0
408	20231124	125600	23114495	2915	2915	2915	2915	0
409	20231124	125500	23114495	2915	2915	2915	2915	0
410	20231124	125400	23114495	2915	2915	2915	2915	0
411	20231124	125300	23114495	2915	2915	2915	2915	0
412	20231124	125200	23114495	2915	2915	2915	2915	35
413	20231124	125100	23012470	2915	2915	2915	2915	0
414	20231124	125000	23012470	2915	2915	2915	2915	0
415	20231124	124900	23012470	2915	2915	2915	2915	0
416	20231124	124800	23012470	2915	2915	2915	2915	0
417	20231124	124700	23012470	2915	2915	2915	2915	1
418	20231124	124600	23009555	2915	2915	2915	2915	48
419	20231124	124500	22869635	2920	2920	2920	2920	0
420	20231124	124400	22869635	2920	2915	2920	2915	101
421	20231124	124300	22575215	2910	2910	2910	2910	0
422	20231124	124200	22575215	2910	2910	2910	2910	0
423	20231124	124100	22575215	2910	2910	2910	2910	0
424	20231124	124000	22575215	2910	2910	2910	2910	0
425	20231124	123900	22575215	2910	2910	2910	2910	0
426	20231124	123800	22575215	2910	2910	2910	2910	0
427	20231124	123700	22575215	2910	2910	2910	2910	0
428	20231124	123600	22575215	2910	2910	2910	2910	7
429	20231124	123500	22554845	2920	2920	2920	2920	0
430	20231124	123400	22554845	2920	2920	2920	2920	0
431	20231124	123300	22554845	2920	2920	2920	2920	1
432	20231124	123200	22551925	2900	2900	2900	2900	0
433	20231124	123100	22551925	2900	2900	2900	2900	0
434	20231124	123000	22551925	2900	2900	2900	2900	0
435	20231124	122900	22551925	2900	2900	2900	2900	0
436	20231124	122800	22551925	2900	2900	2900	2900	20
437	20231124	122700	22493925	2920	2920	2920	2920	0
438	20231124	122600	22493925	2920	2920	2920	2920	0
439	20231124	122500	22493925	2920	2920	2920	2920	0
440	20231124	122400	22493925	2920	2920	2920	2920	0
441	20231124	122300	22493925	2920	2920	2920	2920	0
442	20231124	122200	22493925	2920	2920	2920	2920	0
443	20231124	122100	22493925	2920	2920	2920	2920	0
444	20231124	122000	22493925	2920	2920	2920	2920	0
445	20231124	121900	22493925	2920	2920	2920	2920	0
446	20231124	121800	22493925	2920	2920	2920	2920	0
447	20231124	121700	22493925	2920	2920	2920	2920	0
448	20231124	121600	22493925	2920	2920	2920	2920	0
449	20231124	121500	22493925	2920	2920	2920	2920	0
450	20231124	121400	22493925	2920	2920	2920	2920	0
451	20231124	121300	22493925	2920	2920	2920	2920	0
452	20231124	121200	22493925	2920	2920	2920	2920	0
453	20231124	121100	22493925	2920	2920	2920	2920	0
454	20231124	121000	22493925	2920	2920	2920	2920	0
455	20231124	120900	22493925	2920	2920	2920	2920	2
456	20231124	120800	22488085	2925	2925	2925	2925	0
457	20231124	120700	22488085	2925	2925	2925	2925	0
458	20231124	120600	22488085	2925	2925	2925	2925	0
459	20231124	120500	22488085	2925	2925	2925	2925	0
460	20231124	120400	22488085	2925	2925	2925	2925	0
461	20231124	120300	22488085	2925	2925	2925	2925	0
462	20231124	120200	22488085	2925	2925	2925	2925	0
463	20231124	120100	22488085	2925	2925	2925	2925	0
464	20231124	120000	22488085	2925	2925	2925	2925	0
465	20231124	115900	22488085	2925	2925	2925	2925	0
466	20231124	115800	22488085	2925	2925	2925	2925	0
467	20231124	115700	22488085	2925	2925	2925	2925	0
468	20231124	115600	22488085	2925	2905	2925	2900	2021
469	20231124	115500	16626675	2925	2925	2925	2925	1
470	20231124	115400	16623750	2905	2905	2905	2905	0
471	20231124	115300	16623750	2905	2905	2905	2905	1
472	20231124	115200	16620845	2925	2925	2925	2925	0
473	20231124	115100	16620845	2925	2925	2925	2925	0
474	20231124	115000	16620845	2925	2925	2925	2925	0
475	20231124	114900	16620845	2925	2925	2925	2925	0
476	20231124	114800	16620845	2925	2925	2925	2925	0
477	20231124	114700	16620845	2925	2925	2925	2925	0
478	20231124	114600	16620845	2925	2925	2925	2925	0
479	20231124	114500	16620845	2925	2925	2925	2925	0
480	20231124	114400	16620845	2925	2925	2925	2925	0
481	20231124	114300	16620845	2925	2925	2925	2925	0
482	20231124	114200	16620845	2925	2925	2925	2925	0
483	20231124	114100	16620845	2925	2925	2925	2925	0
484	20231124	114000	16620845	2925	2925	2925	2925	0
485	20231124	113900	16620845	2925	2925	2925	2925	0
486	20231124	113800	16620845	2925	2925	2925	2925	0
487	20231124	113700	16620845	2925	2925	2925	2925	0
488	20231124	113600	16620845	2925	2925	2925	2925	0
489	20231124	113500	16620845	2925	2925	2925	2925	0
490	20231124	113400	16620845	2925	2925	2925	2925	0
491	20231124	113300	16620845	2925	2925	2925	2925	0
492	20231124	113200	16620845	2925	2925	2925	2925	0
493	20231124	113100	16620845	2925	2925	2925	2925	0
494	20231124	113000	16620845	2925	2925	2925	2925	0
495	20231124	112900	16620845	2925	2925	2925	2925	0
496	20231124	112800	16620845	2925	2925	2925	2925	0
497	20231124	112700	16620845	2925	2925	2925	2925	0
498	20231124	112600	16620845	2925	2925	2925	2925	0
499	20231124	112500	16620845	2925	2925	2925	2925	0
500	20231124	112400	16620845	2925	2925	2925	2925	0
501	20231124	112300	16620845	2925	2925	2925	2925	0
502	20231124	112200	16620845	2925	2925	2925	2925	0
503	20231124	112100	16620845	2925	2925	2925	2925	0
504	20231124	112000	16620845	2925	2925	2925	2925	0
505	20231124	111900	16620845	2925	2925	2925	2925	0
506	20231124	111800	16620845	2925	2925	2925	2925	0
507	20231124	111700	16620845	2925	2925	2925	2925	1
508	20231124	111600	16617920	2900	2900	2900	2900	0
509	20231124	111500	16617920	2900	2900	2900	2900	0
510	20231124	111400	16617920	2900	2900	2900	2900	0
511	20231124	111300	16617920	2900	2900	2900	2900	0
512	20231124	111200	16617920	2900	2900	2900	2900	300
513	20231124	111100	15747920	2925	2925	2925	2925	0
514	20231124	111000	15747920	2925	2925	2925	2925	0
515	20231124	110900	15747920	2925	2925	2925	2925	0
516	20231124	110800	15747920	2925	2925	2925	2925	0
517	20231124	110700	15747920	2925	2925	2925	2925	0
518	20231124	110600	15747920	2925	2925	2925	2925	0
519	20231124	110500	15747920	2925	2925	2925	2925	0
520	20231124	110400	15747920	2925	2925	2925	2925	0
521	20231124	110300	15747920	2925	2925	2925	2925	0
522	20231124	110200	15747920	2925	2925	2925	2925	0
523	20231124	110100	15747920	2925	2925	2925	2925	0
524	20231124	110000	15747920	2925	2925	2925	2925	0
525	20231124	105900	15747920	2925	2925	2925	2925	0
526	20231124	105800	15747920	2925	2925	2925	2925	0
527	20231124	105700	15747920	2925	2925	2925	2925	0
528	20231124	105600	15747920	2925	2925	2925	2925	0
529	20231124	105500	15747920	2925	2925	2925	2925	0
530	20231124	105400	15747920	2925	2925	2925	2925	0
531	20231124	105300	15747920	2925	2925	2925	2925	2
532	20231124	105200	15742070	2925	2925	2925	2925	0
533	20231124	105100	15742070	2925	2925	2925	2925	0
534	20231124	105000	15742070	2925	2925	2925	2925	0
535	20231124	104900	15742070	2925	2925	2925	2925	0
536	20231124	104800	15742070	2925	2925	2925	2925	0
537	20231124	104700	15742070	2925	2925	2925	2925	0
538	20231124	104600	15742070	2925	2925	2925	2925	0
539	20231124	104500	15742070	2925	2925	2925	2925	0
540	20231124	104400	15742070	2925	2925	2925	2925	0
541	20231124	104300	15742070	2925	2925	2925	2925	0
542	20231124	104200	15742070	2925	2925	2925	2925	0
543	20231124	104100	15742070	2925	2900	2925	2900	1221
544	20231124	104000	12201145	2925	2925	2925	2925	0
545	20231124	103900	12201145	2925	2925	2925	2925	0
546	20231124	103800	12201145	2925	2925	2925	2925	0
547	20231124	103700	12201145	2925	2925	2925	2925	0
548	20231124	103600	12201145	2925	2925	2925	2925	0
549	20231124	103500	12201145	2925	2925	2925	2925	0
550	20231124	103400	12201145	2925	2925	2925	2925	0
551	20231124	103300	12201145	2925	2925	2925	2925	0
552	20231124	103200	12201145	2925	2925	2925	2925	0
553	20231124	103100	12201145	2925	2925	2925	2925	20
554	20231124	103000	12142645	2925	2900	2925	2900	511
555	20231124	102900	10660720	2900	2900	2900	2900	270
556	20231124	102800	9877720	2900	2905	2905	2900	30
557	20231124	102700	9790690	2925	2925	2925	2925	0
558	20231124	102600	9790690	2925	2925	2925	2925	0
559	20231124	102500	9790690	2925	2925	2925	2925	0
560	20231124	102400	9790690	2925	2925	2925	2925	0
561	20231124	102300	9790690	2925	2905	2925	2905	1631
562	20231124	102200	5052615	2925	2925	2925	2925	500
563	20231124	102100	3590115	2930	2930	2930	2930	0
564	20231124	102000	3590115	2930	2930	2930	2930	0
565	20231124	101900	3590115	2930	2930	2930	2930	0
566	20231124	101800	3590115	2930	2930	2930	2930	0
567	20231124	101700	3590115	2930	2930	2930	2930	0
568	20231124	101600	3590115	2930	2930	2930	2930	0
569	20231124	101500	3590115	2930	2930	2930	2930	0
570	20231124	101400	3590115	2930	2930	2930	2930	0
571	20231124	101300	3590115	2930	2930	2930	2930	0
572	20231124	101200	3590115	2930	2930	2930	2930	0
573	20231124	101100	3590115	2930	2930	2930	2930	0
574	20231124	101000	3590115	2930	2930	2930	2930	0
575	20231124	100900	3590115	2930	2930	2930	2930	0
576	20231124	100800	3590115	2930	2930	2930	2930	0
577	20231124	100700	3590115	2930	2930	2930	2930	0
578	20231124	100600	3590115	2930	2930	2930	2930	0
579	20231124	100500	3590115	2930	2930	2930	2930	0
580	20231124	100400	3590115	2930	2930	2930	2930	0
581	20231124	100300	3590115	2930	2930	2930	2930	0
582	20231124	100200	3590115	2930	2930	2930	2930	0
583	20231124	100100	3590115	2930	2930	2930	2930	0
584	20231124	100000	3590115	2930	2930	2930	2930	0
585	20231124	095900	3590115	2930	2930	2930	2930	0
586	20231124	095800	3590115	2930	2930	2930	2930	0
587	20231124	095700	3590115	2930	2930	2930	2930	0
588	20231124	095600	3590115	2930	2930	2930	2930	0
589	20231124	095500	3590115	2930	2930	2930	2930	0
590	20231124	095400	3590115	2930	2930	2930	2930	0
591	20231124	095300	3590115	2930	2930	2930	2930	0
592	20231124	095200	3590115	2930	2930	2930	2930	0
593	20231124	095100	3590115	2930	2930	2930	2930	0
594	20231124	095000	3590115	2930	2930	2930	2930	0
595	20231124	094900	3590115	2930	2930	2930	2930	0
596	20231124	094800	3590115	2930	2930	2930	2930	0
597	20231124	094700	3590115	2930	2930	2930	2930	0
598	20231124	094600	3590115	2930	2930	2930	2930	0
599	20231124	094500	3590115	2930	2930	2930	2930	0
600	20231124	094400	3590115	2930	2930	2930	2930	0
601	20231124	094300	3590115	2930	2930	2930	2930	0
602	20231124	094200	3590115	2930	2930	2930	2930	0
603	20231124	094100	3590115	2930	2930	2930	2930	0
604	20231124	094000	3590115	2930	2905	2930	2905	101
605	20231124	093900	3296685	2930	2930	2930	2930	0
606	20231124	093800	3296685	2930	2930	2930	2930	0
607	20231124	093700	3296685	2930	2930	2930	2930	0
608	20231124	093600	3296685	2930	2930	2930	2930	0
609	20231124	093500	3296685	2930	2920	2930	2920	3
610	20231124	093400	3287905	2910	2910	2910	2910	108
611	20231124	093300	2973625	2910	2915	2915	2910	54
612	20231124	093200	2816325	2930	2930	2930	2930	0
613	20231124	093100	2816325	2930	2930	2930	2930	0
614	20231124	093000	2816325	2930	2930	2930	2930	0
615	20231124	092900	2816325	2930	2930	2930	2930	0
616	20231124	092800	2816325	2930	2930	2930	2930	0
617	20231124	092700	2816325	2930	2930	2930	2930	0
618	20231124	092600	2816325	2930	2930	2930	2930	0
619	20231124	092500	2816325	2930	2930	2930	2930	0
620	20231124	092400	2816325	2930	2930	2930	2930	0
621	20231124	092300	2816325	2930	2930	2930	2930	0
622	20231124	092200	2816325	2930	2930	2930	2930	0
623	20231124	092100	2816325	2930	2930	2930	2930	0
624	20231124	092000	2816325	2930	2930	2930	2930	0
625	20231124	091900	2816325	2930	2930	2930	2930	0
626	20231124	091800	2816325	2930	2930	2930	2930	0
627	20231124	091700	2816325	2930	2930	2930	2930	0
628	20231124	091600	2816325	2930	2930	2930	2930	0
629	20231124	091500	2816325	2930	2930	2930	2930	0
630	20231124	091400	2816325	2930	2930	2930	2930	0
631	20231124	091300	2816325	2930	2930	2930	2930	0
632	20231124	091200	2816325	2930	2930	2930	2930	0
633	20231124	091100	2816325	2930	2930	2930	2930	0
634	20231124	091000	2816325	2930	2930	2930	2930	0
635	20231124	090900	2816325	2930	2930	2930	2930	0
636	20231124	090800	2816325	2930	2930	2930	2930	1
637	20231124	090700	2813395	2905	2925	2925	2900	952
638	20231124	090600	38220	2940	2940	2940	2940	0
639	20231124	090500	38220	2940	2940	2940	2940	0
640	20231124	090400	38220	2940	2940	2940	2940	0
641	20231124	090300	38220	2940	2940	2940	2940	0
642	20231124	090200	38220	2940	2940	2940	2940	0
643	20231124	090100	38220	2940	2940	2940	2940	0
644	20231124	090000	38220	2940	2940	2940	2940	13