KissMeData/082640/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	195200	423285640	4750	4750	4750	4750	576
3	20231124	195100	423285640	4750	4750	4750	4750	0
4	20231124	195000	423285640	4750	4750	4750	4750	0
5	20231124	194900	423285640	4750	4750	4750	4750	0
6	20231124	194800	423285640	4750	4750	4750	4750	0
7	20231124	194700	423285640	4750	4750	4750	4750	0
8	20231124	194600	423285640	4750	4750	4750	4750	0
9	20231124	194500	423285640	4750	4750	4750	4750	0
10	20231124	194400	423285640	4750	4750	4750	4750	0
11	20231124	194300	423285640	4750	4750	4750	4750	0
12	20231124	194200	423285640	4750	4750	4750	4750	0
13	20231124	194100	423285640	4750	4750	4750	4750	0
14	20231124	194000	423285640	4750	4750	4750	4750	0
15	20231124	193900	423285640	4750	4750	4750	4750	0
16	20231124	193800	423285640	4750	4750	4750	4750	0
17	20231124	193700	423285640	4750	4750	4750	4750	0
18	20231124	193600	423285640	4750	4750	4750	4750	0
19	20231124	193500	423285640	4750	4750	4750	4750	0
20	20231124	193400	423285640	4750	4750	4750	4750	0
21	20231124	193300	423285640	4750	4750	4750	4750	0
22	20231124	193200	423285640	4750	4750	4750	4750	0
23	20231124	193100	423285640	4750	4750	4750	4750	0
24	20231124	193000	423285640	4750	4750	4750	4750	0
25	20231124	192900	423285640	4750	4750	4750	4750	0
26	20231124	192800	423285640	4750	4750	4750	4750	0
27	20231124	192700	423285640	4750	4750	4750	4750	0
28	20231124	192600	423285640	4750	4750	4750	4750	0
29	20231124	192500	423285640	4750	4750	4750	4750	0
30	20231124	192400	423285640	4750	4750	4750	4750	0
31	20231124	192300	423285640	4750	4750	4750	4750	0
32	20231124	192200	423285640	4750	4750	4750	4750	576
33	20231124	192100	423285640	4750	4750	4750	4750	0
34	20231124	192000	423285640	4750	4750	4750	4750	0
35	20231124	191900	423285640	4750	4750	4750	4750	0
36	20231124	191800	423285640	4750	4750	4750	4750	0
37	20231124	191700	423285640	4750	4750	4750	4750	0
38	20231124	191600	423285640	4750	4750	4750	4750	0
39	20231124	191500	423285640	4750	4750	4750	4750	0
40	20231124	191400	423285640	4750	4750	4750	4750	0
41	20231124	191300	423285640	4750	4750	4750	4750	0
42	20231124	191200	423285640	4750	4750	4750	4750	0
43	20231124	191100	423285640	4750	4750	4750	4750	0
44	20231124	191000	423285640	4750	4750	4750	4750	0
45	20231124	190900	423285640	4750	4750	4750	4750	0
46	20231124	190800	423285640	4750	4750	4750	4750	0
47	20231124	190700	423285640	4750	4750	4750	4750	0
48	20231124	190600	423285640	4750	4750	4750	4750	0
49	20231124	190500	423285640	4750	4750	4750	4750	0
50	20231124	190400	423285640	4750	4750	4750	4750	0
51	20231124	190300	423285640	4750	4750	4750	4750	0
52	20231124	190200	423285640	4750	4750	4750	4750	0
53	20231124	190100	423285640	4750	4750	4750	4750	0
54	20231124	190000	423285640	4750	4750	4750	4750	0
55	20231124	185900	423285640	4750	4750	4750	4750	0
56	20231124	185800	423285640	4750	4750	4750	4750	0
57	20231124	185700	423285640	4750	4750	4750	4750	0
58	20231124	185600	423285640	4750	4750	4750	4750	0
59	20231124	185500	423285640	4750	4750	4750	4750	0
60	20231124	185400	423285640	4750	4750	4750	4750	0
61	20231124	185300	423285640	4750	4750	4750	4750	0
62	20231124	185200	423285640	4750	4750	4750	4750	576
63	20231124	185100	423285640	4750	4750	4750	4750	0
64	20231124	185000	423285640	4750	4750	4750	4750	0
65	20231124	184900	423285640	4750	4750	4750	4750	0
66	20231124	184800	423285640	4750	4750	4750	4750	0
67	20231124	184700	423285640	4750	4750	4750	4750	0
68	20231124	184600	423285640	4750	4750	4750	4750	0
69	20231124	184500	423285640	4750	4750	4750	4750	0
70	20231124	184400	423285640	4750	4750	4750	4750	0
71	20231124	184300	423285640	4750	4750	4750	4750	0
72	20231124	184200	423285640	4750	4750	4750	4750	0
73	20231124	184100	423285640	4750	4750	4750	4750	0
74	20231124	184000	423285640	4750	4750	4750	4750	0
75	20231124	183900	423285640	4750	4750	4750	4750	0
76	20231124	183800	423285640	4750	4750	4750	4750	0
77	20231124	183700	423285640	4750	4750	4750	4750	0
78	20231124	183600	423285640	4750	4750	4750	4750	0
79	20231124	183500	423285640	4750	4750	4750	4750	0
80	20231124	183400	423285640	4750	4750	4750	4750	0
81	20231124	183300	423285640	4750	4750	4750	4750	0
82	20231124	183200	423285640	4750	4750	4750	4750	0
83	20231124	183100	423285640	4750	4750	4750	4750	0
84	20231124	183000	423285640	4750	4750	4750	4750	0
85	20231124	182900	423285640	4750	4750	4750	4750	0
86	20231124	182800	423285640	4750	4750	4750	4750	0
87	20231124	182700	423285640	4750	4750	4750	4750	0
88	20231124	182600	423285640	4750	4750	4750	4750	0
89	20231124	182500	423285640	4750	4750	4750	4750	0
90	20231124	182400	423285640	4750	4750	4750	4750	0
91	20231124	182300	423285640	4750	4750	4750	4750	0
92	20231124	182200	423285640	4750	4750	4750	4750	576
93	20231124	182100	423285640	4750	4750	4750	4750	0
94	20231124	182000	423285640	4750	4750	4750	4750	0
95	20231124	181900	423285640	4750	4750	4750	4750	0
96	20231124	181800	423285640	4750	4750	4750	4750	0
97	20231124	181700	423285640	4750	4750	4750	4750	0
98	20231124	181600	423285640	4750	4750	4750	4750	0
99	20231124	181500	423285640	4750	4750	4750	4750	0
100	20231124	181400	423285640	4750	4750	4750	4750	0
101	20231124	181300	423285640	4750	4750	4750	4750	0
102	20231124	181200	423285640	4750	4750	4750	4750	0
103	20231124	181100	423285640	4750	4750	4750	4750	0
104	20231124	181000	423285640	4750	4750	4750	4750	0
105	20231124	180900	423285640	4750	4750	4750	4750	0
106	20231124	180800	423285640	4750	4750	4750	4750	0
107	20231124	180700	423285640	4750	4750	4750	4750	0
108	20231124	180600	423285640	4750	4750	4750	4750	0
109	20231124	180500	423285640	4750	4750	4750	4750	0
110	20231124	180400	423285640	4750	4750	4750	4750	0
111	20231124	180300	423285640	4750	4750	4750	4750	0
112	20231124	180200	423285640	4750	4750	4750	4750	0
113	20231124	180100	423285640	4750	4750	4750	4750	0
114	20231124	180000	423285640	4750	4750	4750	4750	0
115	20231124	175900	423285640	4750	4750	4750	4750	0
116	20231124	175800	423285640	4750	4750	4750	4750	0
117	20231124	175700	423285640	4750	4750	4750	4750	0
118	20231124	175600	423285640	4750	4750	4750	4750	0
119	20231124	175500	423285640	4750	4750	4750	4750	0
120	20231124	175400	423285640	4750	4750	4750	4750	0
121	20231124	175300	423285640	4750	4750	4750	4750	0
122	20231124	175200	423285640	4750	4750	4750	4750	576
123	20231124	175100	423285640	4750	4750	4750	4750	0
124	20231124	175000	423285640	4750	4750	4750	4750	0
125	20231124	174900	423285640	4750	4750	4750	4750	0
126	20231124	174800	423285640	4750	4750	4750	4750	0
127	20231124	174700	423285640	4750	4750	4750	4750	0
128	20231124	174600	423285640	4750	4750	4750	4750	0
129	20231124	174500	423285640	4750	4750	4750	4750	0
130	20231124	174400	423285640	4750	4750	4750	4750	0
131	20231124	174300	423285640	4750	4750	4750	4750	0
132	20231124	174200	423285640	4750	4750	4750	4750	0
133	20231124	174100	423285640	4750	4750	4750	4750	0
134	20231124	174000	423285640	4750	4750	4750	4750	0
135	20231124	173900	423285640	4750	4750	4750	4750	0
136	20231124	173800	423285640	4750	4750	4750	4750	0
137	20231124	173700	423285640	4750	4750	4750	4750	0
138	20231124	173600	423285640	4750	4750	4750	4750	0
139	20231124	173500	423285640	4750	4750	4750	4750	0
140	20231124	173400	423285640	4750	4750	4750	4750	0
141	20231124	173300	423285640	4750	4750	4750	4750	0
142	20231124	173200	423285640	4750	4750	4750	4750	0
143	20231124	173100	423285640	4750	4750	4750	4750	0
144	20231124	173000	423285640	4750	4750	4750	4750	0
145	20231124	172900	423285640	4750	4750	4750	4750	0
146	20231124	172800	423285640	4750	4750	4750	4750	0
147	20231124	172700	423285640	4750	4750	4750	4750	0
148	20231124	172600	423285640	4750	4750	4750	4750	0
149	20231124	172500	423285640	4750	4750	4750	4750	0
150	20231124	172400	423285640	4750	4750	4750	4750	0
151	20231124	172300	423285640	4750	4750	4750	4750	0
152	20231124	172200	423285640	4750	4750	4750	4750	576
153	20231124	172100	423285640	4750	4750	4750	4750	0
154	20231124	172000	423285640	4750	4750	4750	4750	0
155	20231124	171900	423285640	4750	4750	4750	4750	0
156	20231124	171800	423285640	4750	4750	4750	4750	0
157	20231124	171700	423285640	4750	4750	4750	4750	0
158	20231124	171600	423285640	4750	4750	4750	4750	0
159	20231124	171500	423285640	4750	4750	4750	4750	0
160	20231124	171400	423285640	4750	4750	4750	4750	0
161	20231124	171300	423285640	4750	4750	4750	4750	0
162	20231124	171200	423285640	4750	4750	4750	4750	0
163	20231124	171100	423285640	4750	4750	4750	4750	0
164	20231124	171000	423285640	4750	4750	4750	4750	0
165	20231124	170900	423285640	4750	4750	4750	4750	0
166	20231124	170800	423285640	4750	4750	4750	4750	0
167	20231124	170700	423285640	4750	4750	4750	4750	0
168	20231124	170600	423285640	4750	4750	4750	4750	0
169	20231124	170500	423285640	4750	4750	4750	4750	0
170	20231124	170400	423285640	4750	4750	4750	4750	0
171	20231124	170300	423285640	4750	4750	4750	4750	0
172	20231124	170200	423285640	4750	4750	4750	4750	0
173	20231124	170100	423285640	4750	4750	4750	4750	0
174	20231124	170000	423285640	4750	4750	4750	4750	0
175	20231124	165900	423285640	4750	4750	4750	4750	0
176	20231124	165800	423285640	4750	4750	4750	4750	0
177	20231124	165700	423285640	4750	4750	4750	4750	0
178	20231124	165600	423285640	4750	4750	4750	4750	0
179	20231124	165500	423285640	4750	4750	4750	4750	0
180	20231124	165400	423285640	4750	4750	4750	4750	0
181	20231124	165300	423285640	4750	4750	4750	4750	0
182	20231124	165200	423285640	4750	4750	4750	4750	576
183	20231124	165100	423285640	4750	4750	4750	4750	0
184	20231124	165000	423285640	4750	4750	4750	4750	0
185	20231124	164900	423285640	4750	4750	4750	4750	0
186	20231124	164800	423285640	4750	4750	4750	4750	0
187	20231124	164700	423285640	4750	4750	4750	4750	0
188	20231124	164600	423285640	4750	4750	4750	4750	0
189	20231124	164500	423285640	4750	4750	4750	4750	0
190	20231124	164400	423285640	4750	4750	4750	4750	0
191	20231124	164300	423285640	4750	4750	4750	4750	0
192	20231124	164200	423285640	4750	4750	4750	4750	0
193	20231124	164100	423285640	4750	4750	4750	4750	0
194	20231124	164000	423285640	4750	4750	4750	4750	0
195	20231124	163900	423285640	4750	4750	4750	4750	0
196	20231124	163800	423285640	4750	4750	4750	4750	0
197	20231124	163700	423285640	4750	4750	4750	4750	0
198	20231124	163600	423285640	4750	4750	4750	4750	0
199	20231124	163500	423285640	4750	4750	4750	4750	0
200	20231124	163400	423285640	4750	4750	4750	4750	0
201	20231124	163300	423285640	4750	4750	4750	4750	0
202	20231124	163200	423285640	4750	4750	4750	4750	0
203	20231124	163100	423285640	4750	4750	4750	4750	0
204	20231124	163000	423285640	4750	4750	4750	4750	0
205	20231124	162900	423285640	4750	4750	4750	4750	0
206	20231124	162800	423285640	4750	4750	4750	4750	0
207	20231124	162700	423285640	4750	4750	4750	4750	0
208	20231124	162600	423285640	4750	4750	4750	4750	0
209	20231124	162500	423285640	4750	4750	4750	4750	0
210	20231124	162400	423285640	4750	4750	4750	4750	0
211	20231124	162300	423285640	4750	4750	4750	4750	0
212	20231124	162200	423285640	4750	4750	4750	4750	576
213	20231124	162100	423285640	4750	4750	4750	4750	0
214	20231124	162000	423285640	4750	4750	4750	4750	0
215	20231124	161900	423285640	4750	4750	4750	4750	0
216	20231124	161800	423285640	4750	4750	4750	4750	0
217	20231124	161700	423285640	4750	4750	4750	4750	0
218	20231124	161600	423285640	4750	4750	4750	4750	0
219	20231124	161500	423285640	4750	4750	4750	4750	0
220	20231124	161400	423285640	4750	4750	4750	4750	0
221	20231124	161300	423285640	4750	4750	4750	4750	0
222	20231124	161200	423285640	4750	4750	4750	4750	0
223	20231124	161100	423285640	4750	4750	4750	4750	0
224	20231124	161000	423285640	4750	4750	4750	4750	0
225	20231124	160900	423285640	4750	4750	4750	4750	0
226	20231124	160800	423285640	4750	4750	4750	4750	0
227	20231124	160700	423285640	4750	4750	4750	4750	0
228	20231124	160600	423285640	4750	4750	4750	4750	0
229	20231124	160500	423285640	4750	4750	4750	4750	0
230	20231124	160400	423285640	4750	4750	4750	4750	0
231	20231124	160300	423285640	4750	4750	4750	4750	0
232	20231124	160200	423285640	4750	4750	4750	4750	0
233	20231124	160100	423285640	4750	4750	4750	4750	0
234	20231124	160000	423285640	4750	4750	4750	4750	0
235	20231124	155900	423285640	4750	4750	4750	4750	0
236	20231124	155800	423285640	4750	4750	4750	4750	0
237	20231124	155700	423285640	4750	4750	4750	4750	0
238	20231124	155600	423285640	4750	4750	4750	4750	0
239	20231124	155500	423285640	4750	4750	4750	4750	0
240	20231124	155400	423285640	4750	4750	4750	4750	0
241	20231124	155300	423285640	4750	4750	4750	4750	0
242	20231124	155200	423285640	4750	4750	4750	4750	576
243	20231124	155100	423285640	4750	4750	4750	4750	0
244	20231124	155000	423285640	4750	4750	4750	4750	0
245	20231124	154900	423285640	4750	4750	4750	4750	0
246	20231124	154800	423285640	4750	4750	4750	4750	0
247	20231124	154700	423285640	4750	4750	4750	4750	0
248	20231124	154600	423285640	4750	4750	4750	4750	0
249	20231124	154500	423285640	4750	4750	4750	4750	0
250	20231124	154400	423285640	4750	4750	4750	4750	0
251	20231124	154300	423285640	4750	4750	4750	4750	0
252	20231124	154200	423285640	4750	4750	4750	4750	0
253	20231124	154100	423285640	4750	4750	4750	4750	0
254	20231124	154000	423285640	4750	4750	4750	4750	0
255	20231124	153900	423285640	4750	4750	4750	4750	0
256	20231124	153800	423285640	4750	4750	4750	4750	0
257	20231124	153700	423285640	4750	4750	4750	4750	0
258	20231124	153600	423285640	4750	4750	4750	4750	0
259	20231124	153500	423285640	4750	4750	4750	4750	0
260	20231124	153400	423285640	4750	4750	4750	4750	0
261	20231124	153300	423285640	4750	4750	4750	4750	0
262	20231124	153200	423285640	4750	4750	4750	4750	0
263	20231124	153100	423285640	4750	4750	4750	4750	0
264	20231124	153000	423285640	4750	4750	4750	4750	576
265	20231124	152900	420549640	4755	4755	4755	4755	0
266	20231124	152800	420549640	4755	4755	4755	4755	0
267	20231124	152700	420549640	4755	4755	4755	4755	0
268	20231124	152600	420549640	4755	4755	4755	4755	0
269	20231124	152500	420549640	4755	4755	4755	4755	0
270	20231124	152400	420549640	4755	4755	4755	4755	0
271	20231124	152300	420549640	4755	4755	4755	4755	0
272	20231124	152200	420549640	4755	4755	4755	4755	0
273	20231124	152100	420549640	4755	4755	4755	4755	0
274	20231124	152000	420549640	4755	4755	4755	4755	0
275	20231124	151900	420549640	4755	4760	4760	4755	386
276	20231124	151800	418714010	4755	4725	4755	4725	362
277	20231124	151700	416996385	4730	4725	4730	4725	38
278	20231124	151600	416816815	4730	4720	4730	4720	142
279	20231124	151500	416146445	4725	4725	4730	4725	57
280	20231124	151400	415877115	4730	4720	4730	4720	1267
281	20231124	151300	409894765	4720	4720	4730	4720	41
282	20231124	151200	409701235	4720	4720	4720	4720	33
283	20231124	151100	409545475	4720	4720	4720	4720	58
284	20231124	151000	409271715	4720	4720	4720	4720	33
285	20231124	150900	409115955	4720	4720	4720	4720	17
286	20231124	150800	409035715	4720	4720	4735	4720	33
287	20231124	150700	408879925	4730	4730	4730	4730	65
288	20231124	150600	408572475	4730	4720	4730	4720	492
289	20231124	150500	406245485	4730	4730	4735	4720	4203
290	20231124	150400	386376175	4735	4730	4735	4730	188
291	20231124	150300	385486840	4735	4730	4735	4730	19
292	20231124	150200	385396960	4735	4730	4735	4730	54
293	20231124	150100	385141510	4730	4730	4735	4730	19
294	20231124	150000	385051630	4730	4730	4735	4730	200
295	20231124	145900	384105530	4735	4730	4735	4730	64
296	20231124	145800	383802715	4735	4730	4735	4730	93
297	20231124	145700	383362600	4735	4730	4735	4730	19
298	20231124	145600	383272720	4735	4730	4735	4730	70
299	20231124	145500	382941585	4735	4730	4735	4730	36
300	20231124	145400	382771290	4735	4730	4735	4730	48
301	20231124	145300	382544225	4735	4730	4735	4730	297
302	20231124	145200	381139265	4735	4730	4735	4730	51
303	20231124	145100	380898010	4735	4735	4735	4730	21
304	20231124	145000	380798655	4735	4730	4735	4730	53
305	20231124	144900	380547940	4735	4730	4735	4730	19
306	20231124	144800	380458055	4735	4730	4735	4730	23
307	20231124	144700	380349235	4735	4730	4735	4730	52
308	20231124	144600	380103250	4735	4730	4735	4730	87
309	20231124	144500	379691705	4730	4730	4730	4730	47
310	20231124	144400	379469395	4735	4735	4735	4735	138
311	20231124	144300	378815965	4735	4735	4735	4735	16
312	20231124	144200	378740205	4740	4740	4745	4740	1087
313	20231124	144100	373587805	4745	4740	4745	4740	19
314	20231124	144000	373497735	4745	4740	4745	4740	18
315	20231124	143900	373412405	4745	4740	4745	4740	50
316	20231124	143800	373175380	4745	4740	4745	4740	54
317	20231124	143700	372919390	4740	4740	4745	4740	128
318	20231124	143600	372312110	4745	4740	4745	4740	48
319	20231124	143500	372084565	4745	4740	4745	4740	18
320	20231124	143400	371999235	4745	4740	4745	4740	18
321	20231124	143300	371913905	4745	4740	4745	4740	17
322	20231124	143200	371833320	4745	4740	4745	4740	17
323	20231124	143100	371752730	4745	4740	4745	4740	184
324	20231124	143000	370880480	4745	4740	4745	4740	18
325	20231124	142900	370795150	4745	4740	4745	4740	30
326	20231124	142800	370652930	4740	4740	4745	4740	17
327	20231124	142700	370572345	4745	4740	4745	4740	299
328	20231124	142600	369153665	4745	4740	4745	4740	18
329	20231124	142500	369068335	4745	4740	4745	4740	21
330	20231124	142400	368968770	4745	4740	4745	4740	16
331	20231124	142300	368892925	4745	4730	4745	4730	690
332	20231124	142200	365622470	4740	4740	4740	4730	131
333	20231124	142100	365002440	4730	4735	4745	4730	984
334	20231124	142000	360344495	4745	4735	4745	4735	49
335	20231124	141900	360112430	4745	4735	4745	4735	17
336	20231124	141800	360031915	4745	4735	4745	4735	18
337	20231124	141700	359946665	4745	4735	4745	4735	63
338	20231124	141600	359648320	4745	4740	4750	4740	171
339	20231124	141500	358836875	4740	4735	4745	4735	24
340	20231124	141400	358723115	4735	4735	4735	4735	15
341	20231124	141300	358652090	4735	4740	4750	4735	73
342	20231124	141200	358306250	4750	4740	4750	4740	16
343	20231124	141100	358230400	4745	4745	4750	4745	258
344	20231124	141000	357006180	4745	4745	4750	4745	52
345	20231124	140900	356759415	4745	4745	4750	4745	18
346	20231124	140800	356673995	4745	4745	4750	4745	16
347	20231124	140700	356598070	4750	4745	4750	4745	15
348	20231124	140600	356526890	4750	4745	4750	4745	17
349	20231124	140500	356446215	4750	4745	4750	4745	240
350	20231124	140400	355306295	4750	4745	4750	4745	52
351	20231124	140300	355059525	4745	4745	4750	4745	16
352	20231124	140200	354983600	4750	4745	4750	4745	35
353	20231124	140100	354817505	4745	4745	4750	4745	16
354	20231124	140000	354741580	4750	4745	4750	4745	16
355	20231124	135900	354665650	4750	4750	4750	4750	0
356	20231124	135800	354665650	4750	4750	4750	4750	1
357	20231124	135700	354660900	4750	4745	4750	4740	440
358	20231124	135600	352573235	4750	4750	4750	4750	0
359	20231124	135500	352573235	4750	4750	4750	4750	0
360	20231124	135400	352573235	4750	4745	4750	4745	555
361	20231124	135300	349939615	4745	4740	4745	4740	28
362	20231124	135200	349806885	4745	4740	4745	4740	573
363	20231124	135100	347088075	4740	4740	4745	4740	15
364	20231124	135000	347016970	4745	4740	4745	4740	13
365	20231124	134900	346955345	4745	4745	4745	4745	0
366	20231124	134800	346955345	4745	4745	4745	4745	0
367	20231124	134700	346955345	4745	4745	4745	4745	0
368	20231124	134600	346955345	4745	4745	4745	4745	0
369	20231124	134500	346955345	4745	4740	4745	4740	62
370	20231124	134400	346661430	4740	4740	4740	4740	5
371	20231124	134300	346637730	4745	4735	4745	4735	596
372	20231124	134200	343812860	4735	4745	4745	4735	5050
373	20231124	134100	319898715	4755	4750	4755	4750	23
374	20231124	134000	319789450	4750	4750	4750	4750	222
375	20231124	133900	318734950	4750	4740	4750	4740	23
376	20231124	133800	318625910	4740	4740	4740	4740	222
377	20231124	133700	317573630	4740	4740	4740	4740	0
378	20231124	133600	317573630	4740	4740	4740	4735	418
379	20231124	133500	315592440	4740	4740	4740	4740	167
380	20231124	133400	314800860	4740	4740	4740	4740	0
381	20231124	133300	314800860	4740	4740	4740	4740	0
382	20231124	133200	314800860	4740	4735	4740	4735	61
383	20231124	133100	314512005	4740	4740	4740	4740	0
384	20231124	133000	314512005	4740	4735	4740	4735	34
385	20231124	132900	314351000	4735	4735	4735	4735	226
386	20231124	132800	313280890	4735	4735	4735	4735	230
387	20231124	132700	312191840	4740	4740	4740	4740	0
388	20231124	132600	312191840	4740	4740	4740	4740	0
389	20231124	132500	312191840	4740	4735	4740	4735	601
390	20231124	132400	309346095	4735	4735	4735	4735	139
391	20231124	132300	308687930	4735	4735	4735	4735	18
392	20231124	132200	308602700	4740	4735	4740	4735	55
393	20231124	132100	308342245	4735	4735	4735	4735	4
394	20231124	132000	308323305	4735	4735	4740	4735	22
395	20231124	131900	308219125	4735	4735	4740	4735	89
396	20231124	131800	307797665	4735	4735	4735	4735	1
397	20231124	131700	307792930	4735	4735	4740	4735	36
398	20231124	131600	307622450	4735	4740	4740	4735	3
399	20231124	131500	307608235	4740	4735	4740	4735	31
400	20231124	131400	307461435	4735	4735	4735	4735	0
401	20231124	131300	307461435	4735	4735	4735	4735	1
402	20231124	131200	307456700	4745	4735	4745	4735	30
403	20231124	131100	307314620	4750	4750	4750	4750	0
404	20231124	131000	307314620	4750	4750	4750	4750	0
405	20231124	130900	307314620	4750	4750	4750	4740	39
406	20231124	130800	307129670	4755	4755	4755	4755	0
407	20231124	130700	307129670	4755	4755	4755	4755	72
408	20231124	130600	306787310	4755	4755	4755	4755	0
409	20231124	130500	306787310	4755	4755	4755	4755	0
410	20231124	130400	306787310	4755	4755	4755	4755	0
411	20231124	130300	306787310	4755	4755	4755	4755	0
412	20231124	130200	306787310	4755	4755	4755	4755	0
413	20231124	130100	306787310	4755	4755	4755	4755	0
414	20231124	130000	306787310	4755	4735	4755	4735	556
415	20231124	125900	304151945	4725	4725	4725	4725	0
416	20231124	125800	304151945	4725	4725	4725	4725	0
417	20231124	125700	304151945	4725	4730	4735	4725	1005
418	20231124	125600	299398570	4730	4730	4730	4730	1200
419	20231124	125500	293722570	4735	4740	4740	4735	1840
420	20231124	125400	285005970	4745	4745	4745	4745	277
421	20231124	125300	283691605	4755	4755	4755	4755	0
422	20231124	125200	283691605	4755	4755	4755	4755	0
423	20231124	125100	283691605	4755	4755	4755	4755	600
424	20231124	125000	280838605	4755	4750	4755	4750	889
425	20231124	124900	276615835	4750	4745	4750	4745	889
426	20231124	124800	272397500	4745	4740	4745	4740	397
427	20231124	124700	270515690	4740	4735	4740	4735	1380
428	20231124	124600	263981270	4735	4730	4735	4730	986
429	20231124	124500	259317275	4730	4730	4730	4730	0
430	20231124	124400	259317275	4730	4730	4730	4730	0
431	20231124	124300	259317275	4730	4730	4730	4725	39
432	20231124	124200	259132935	4730	4735	4735	4730	50
433	20231124	124100	258896390	4735	4735	4735	4735	6
434	20231124	124000	258867980	4735	4730	4735	4730	41
435	20231124	123900	258674030	4735	4735	4735	4735	0
436	20231124	123800	258674030	4735	4730	4735	4730	681
437	20231124	123700	255452825	4730	4730	4730	4730	31
438	20231124	123600	255306195	4735	4735	4735	4735	7
439	20231124	123500	255273050	4735	4735	4735	4735	2
440	20231124	123400	255263580	4735	4730	4735	4730	34
441	20231124	123300	255102735	4735	4735	4735	4735	3
442	20231124	123200	255088530	4735	4735	4735	4735	4
443	20231124	123100	255069590	4735	4730	4735	4730	38
444	20231124	123000	254889810	4735	4735	4735	4735	11
445	20231124	122900	254837725	4735	4735	4735	4735	2
446	20231124	122800	254828255	4735	4730	4735	4730	29
447	20231124	122700	254691070	4735	4735	4735	4735	2
448	20231124	122600	254681600	4735	4735	4735	4735	0
449	20231124	122500	254681600	4735	4730	4735	4730	33
450	20231124	122400	254525485	4735	4735	4735	4730	35
451	20231124	122300	254359905	4735	4735	4735	4735	2
452	20231124	122200	254350435	4735	4730	4735	4730	79
453	20231124	122100	253976510	4735	4735	4735	4735	4
454	20231124	122000	253957570	4735	4735	4735	4735	25
455	20231124	121900	253839195	4735	4735	4735	4730	33
456	20231124	121800	253683080	4735	4735	4735	4735	2
457	20231124	121700	253673610	4735	4735	4735	4735	0
458	20231124	121600	253673610	4735	4730	4735	4730	34
459	20231124	121500	253512760	4735	4735	4735	4735	2
460	20231124	121400	253503290	4735	4735	4735	4735	0
461	20231124	121300	253503290	4735	4730	4735	4730	32
462	20231124	121200	253351905	4735	4735	4735	4730	17
463	20231124	121100	253271465	4740	4740	4740	4740	2
464	20231124	121000	253261985	4740	4740	4740	4740	4
465	20231124	120900	253243025	4740	4740	4740	4740	2
466	20231124	120800	253233545	4740	4740	4740	4740	0
467	20231124	120700	253233545	4740	4740	4740	4740	3
468	20231124	120600	253219325	4740	4740	4740	4740	2
469	20231124	120500	253209845	4740	4740	4740	4740	34
470	20231124	120400	253048685	4740	4740	4740	4740	0
471	20231124	120300	253048685	4740	4735	4740	4735	223
472	20231124	120200	251992660	4735	4735	4735	4735	336
473	20231124	120100	250401700	4735	4735	4735	4735	4
474	20231124	120000	250382760	4735	4735	4735	4735	5
475	20231124	115900	250359085	4735	4730	4735	4730	655
476	20231124	115800	247260885	4730	4730	4730	4730	40
477	20231124	115700	247071685	4730	4730	4730	4730	0
478	20231124	115600	247071685	4730	4725	4730	4725	123
479	20231124	115500	246490450	4730	4730	4730	4730	0
480	20231124	115400	246490450	4730	4730	4730	4730	0
481	20231124	115300	246490450	4730	4720	4730	4720	1230
482	20231124	115200	240678595	4725	4720	4725	4720	819
483	20231124	115100	236809005	4725	4720	4725	4720	41
484	20231124	115000	236615465	4725	4720	4725	4720	28
485	20231124	114900	236483290	4725	4720	4725	4720	43
486	20231124	114800	236280310	4725	4720	4725	4720	224
487	20231124	114700	235222915	4720	4720	4725	4720	45
488	20231124	114600	235010495	4725	4720	4725	4720	444
489	20231124	114500	232914595	4725	4715	4725	4715	567
490	20231124	114400	230240620	4725	4720	4725	4715	501
491	20231124	114300	227877875	4720	4720	4720	4720	8
492	20231124	114200	227840115	4725	4720	4725	4720	58
493	20231124	114100	227566350	4725	4725	4725	4725	0
494	20231124	114000	227566350	4725	4720	4725	4720	135
495	20231124	113900	226929145	4725	4725	4725	4725	0
496	20231124	113800	226929145	4725	4725	4725	4725	0
497	20231124	113700	226929145	4725	4725	4725	4725	12
498	20231124	113600	226872445	4725	4725	4725	4725	0
499	20231124	113500	226872445	4725	4725	4725	4725	0
500	20231124	113400	226872445	4725	4725	4725	4725	65
501	20231124	113300	226565320	4725	4720	4725	4720	7
502	20231124	113200	226532275	4725	4725	4725	4725	0
503	20231124	113100	226532275	4725	4725	4725	4725	0
504	20231124	113000	226532275	4725	4720	4725	4720	856
505	20231124	112900	222491680	4720	4720	4720	4710	3281
506	20231124	112800	207024585	4725	4725	4725	4725	0
507	20231124	112700	207024585	4725	4725	4725	4720	62
508	20231124	112600	206731775	4725	4725	4725	4720	727
509	20231124	112500	203297345	4725	4725	4725	4725	2
510	20231124	112400	203287895	4725	4725	4730	4725	206
511	20231124	112300	202314445	4730	4730	4730	4730	1
512	20231124	112200	202309715	4730	4730	4730	4730	1167
513	20231124	112100	196789805	4735	4735	4735	4730	40
514	20231124	112000	196600555	4735	4735	4735	4735	0
515	20231124	111900	196600555	4735	4730	4735	4730	1113
516	20231124	111800	191335500	4735	4730	4735	4730	34
517	20231124	111700	191174660	4735	4730	4735	4730	44
518	20231124	111600	190966470	4735	4730	4735	4730	147
519	20231124	111500	190271120	4730	4735	4735	4730	682
520	20231124	111400	187042010	4740	4735	4740	4735	108
521	20231124	111300	186530575	4740	4735	4740	4735	913
522	20231124	111200	182206375	4740	4740	4740	4740	0
523	20231124	111100	182206375	4740	4740	4740	4740	0
524	20231124	111000	182206375	4740	4735	4740	4735	30
525	20231124	110900	182064310	4740	4735	4740	4735	3
526	20231124	110800	182050095	4740	4735	4740	4735	37
527	20231124	110700	181874855	4740	4740	4740	4740	0
528	20231124	110600	181874855	4740	4735	4740	4735	1812
529	20231124	110500	173294125	4740	4740	4740	4740	6
530	20231124	110400	173265685	4740	4735	4740	4735	2576
531	20231124	110300	161068255	4740	4740	4740	4740	0
532	20231124	110200	161068255	4740	4740	4740	4740	0
533	20231124	110100	161068255	4740	4730	4740	4730	147
534	20231124	110000	160372785	4740	4740	4740	4740	0
535	20231124	105900	160372785	4740	4740	4740	4740	0
536	20231124	105800	160372785	4740	4735	4740	4735	3456
537	20231124	105700	144006895	4740	4740	4740	4740	0
538	20231124	105600	144006895	4740	4740	4740	4740	0
539	20231124	105500	144006895	4740	4740	4740	4740	0
540	20231124	105400	144006895	4740	4740	4740	4735	94
541	20231124	105300	143561700	4745	4745	4745	4745	0
542	20231124	105200	143561700	4745	4725	4745	4725	1924
543	20231124	105100	134454150	4730	4730	4730	4725	292
544	20231124	105000	133073065	4735	4730	4735	4730	55
545	20231124	104900	132812910	4730	4730	4730	4730	7
546	20231124	104800	132779800	4735	4735	4740	4730	3779
547	20231124	104700	114886195	4740	4735	4740	4735	148
548	20231124	104600	114184840	4740	4735	4740	4735	265
549	20231124	104500	112929935	4745	4750	4750	4740	8582
550	20231124	104400	72186935	4760	4755	4760	4750	643
551	20231124	104300	69129475	4760	4755	4760	4755	1037
552	20231124	104200	64198020	4760	4755	4760	4755	33
553	20231124	104100	64041085	4755	4755	4760	4755	10
554	20231124	104000	63993530	4760	4755	4760	4755	58
555	20231124	103900	63717540	4755	4755	4760	4755	25
556	20231124	103800	63598655	4760	4755	4760	4755	7
557	20231124	103700	63565365	4760	4755	4760	4755	24
558	20231124	103600	63451235	4755	4755	4760	4755	25
559	20231124	103500	63332345	4755	4755	4755	4755	6
560	20231124	103400	63303815	4760	4755	4760	4755	153
561	20231124	103300	62575970	4755	4755	4760	4755	241
562	20231124	103200	61429895	4755	4755	4760	4755	9
563	20231124	103100	61387095	4760	4755	4760	4755	49
564	20231124	103000	61154070	4755	4755	4760	4755	6
565	20231124	102900	61125535	4760	4755	4760	4755	7
566	20231124	102800	61092245	4755	4755	4760	4755	7
567	20231124	102700	61058950	4755	4755	4755	4755	6
568	20231124	102600	61030420	4760	4755	4760	4755	9
569	20231124	102500	60987605	4755	4755	4760	4755	30
570	20231124	102400	60844940	4755	4755	4760	4755	6
571	20231124	102300	60816405	4755	4755	4755	4755	5
572	20231124	102200	60792630	4760	4755	4760	4755	6
573	20231124	102100	60764095	4755	4755	4755	4755	5
574	20231124	102000	60740320	4760	4755	4760	4755	6
575	20231124	101900	60711785	4760	4755	4760	4755	408
576	20231124	101800	58771540	4755	4755	4755	4755	6
577	20231124	101700	58743010	4760	4755	4760	4755	6
578	20231124	101600	58714475	4755	4755	4760	4755	6
579	20231124	101500	58685940	4755	4755	4760	4755	76
580	20231124	101400	58324205	4755	4755	4755	4755	5
581	20231124	101300	58300430	4760	4755	4760	4755	35
582	20231124	101200	58133985	4755	4755	4760	4755	5
583	20231124	101100	58110205	4755	4755	4760	4755	16
584	20231124	101000	58034120	4755	4760	4760	4755	672
585	20231124	100900	54838405	4755	4755	4760	4755	27
586	20231124	100800	54710005	4760	4750	4760	4750	511
587	20231124	100700	52279965	4755	4750	4755	4750	5
588	20231124	100600	52256210	4750	4750	4755	4750	20
589	20231124	100500	52161200	4750	4750	4750	4750	4
590	20231124	100400	52142200	4750	4750	4750	4750	4
591	20231124	100300	52123200	4750	4750	4750	4750	4
592	20231124	100200	52104200	4750	4750	4750	4750	4
593	20231124	100100	52085200	4755	4750	4755	4750	2
594	20231124	100000	52075695	4750	4750	4750	4750	35
595	20231124	095900	51909445	4760	4760	4760	4760	0
596	20231124	095800	51909445	4760	4760	4785	4760	676
597	20231124	095700	48682985	4755	4765	4765	4755	107
598	20231124	095600	48173490	4780	4780	4780	4780	0
599	20231124	095500	48173490	4780	4755	4780	4755	180
600	20231124	095400	47317355	4755	4755	4755	4755	0
601	20231124	095300	47317355	4755	4755	4755	4755	0
602	20231124	095200	47317355	4755	4750	4755	4750	149
603	20231124	095100	46609595	4745	4745	4745	4745	16
604	20231124	095000	46533675	4745	4745	4745	4745	20
605	20231124	094900	46438775	4745	4745	4745	4745	176
606	20231124	094800	45603655	4745	4745	4745	4745	0
607	20231124	094700	45603655	4745	4740	4745	4740	3
608	20231124	094600	45589430	4740	4740	4740	4740	11
609	20231124	094500	45537290	4745	4730	4745	4730	212
610	20231124	094400	44533480	4730	4725	4735	4725	87
611	20231124	094300	44122105	4735	4725	4735	4725	224
612	20231124	094200	43062805	4725	4735	4735	4725	940
613	20231124	094100	38616765	4740	4745	4745	4735	1047
614	20231124	094000	33651545	4750	4750	4750	4745	1273
615	20231124	093900	27604800	4750	4750	4750	4750	512
616	20231124	093800	25172800	4750	4755	4755	4750	854
617	20231124	093700	21112095	4755	4755	4755	4755	31
618	20231124	093600	20964690	4755	4755	4755	4755	28
619	20231124	093500	20831550	4755	4760	4760	4755	18
620	20231124	093400	20745875	4755	4760	4760	4755	15
621	20231124	093300	20674540	4755	4755	4760	4755	61
622	20231124	093200	20384325	4755	4755	4755	4755	13
623	20231124	093100	20322510	4760	4765	4765	4760	7
624	20231124	093000	20289185	4760	4760	4760	4760	26
625	20231124	092900	20165425	4760	4760	4760	4760	194
626	20231124	092800	19241985	4760	4760	4760	4760	193
627	20231124	092700	18323305	4760	4760	4760	4760	13
628	20231124	092600	18261425	4760	4760	4760	4760	13
629	20231124	092500	18199545	4760	4760	4760	4760	459
630	20231124	092400	16014705	4765	4760	4765	4760	23
631	20231124	092300	15905115	4760	4760	4760	4760	13
632	20231124	092200	15843235	4765	4760	4765	4760	79
633	20231124	092100	15466865	4760	4760	4760	4760	13
634	20231124	092000	15404985	4760	4760	4760	4760	13
635	20231124	091900	15343105	4765	4765	4765	4765	1
636	20231124	091800	15338340	4760	4760	4760	4760	300
637	20231124	091700	13910340	4770	4765	4770	4765	98
638	20231124	091600	13443365	4760	4755	4760	4755	197
639	20231124	091500	12506190	4755	4755	4755	4755	88
640	20231124	091400	12087750	4760	4760	4760	4760	11
641	20231124	091300	12035390	4765	4765	4765	4765	1
642	20231124	091200	12030625	4760	4760	4760	4760	48
643	20231124	091100	11802145	4760	4760	4760	4760	13
644	20231124	091000	11740265	4765	4755	4765	4755	128
645	20231124	090900	11130940	4755	4755	4755	4755	226
646	20231124	090800	10056310	4755	4755	4755	4755	215
647	20231124	090700	9033985	4750	4755	4755	4750	106
648	20231124	090600	8530020	4760	4765	4765	4760	13
649	20231124	090500	8468110	4765	4750	4765	4750	437
650	20231124	090400	6391960	4750	4750	4750	4750	0
651	20231124	090300	6391960	4750	4750	4755	4750	116
652	20231124	090200	5840935	4750	4755	4765	4750	631
653	20231124	090100	2843570	4755	4780	4780	4755	29
654	20231124	090000	2705650	4780	4750	4780	4750	568