KissMeData/215480/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	203700	107388320	3640	3640	3640	3640	78
3	20231124	203600	107388320	3640	3640	3640	3640	0
4	20231124	203500	107388320	3640	3640	3640	3640	0
5	20231124	203400	107388320	3640	3640	3640	3640	0
6	20231124	203300	107388320	3640	3640	3640	3640	0
7	20231124	203200	107388320	3640	3640	3640	3640	0
8	20231124	203100	107388320	3640	3640	3640	3640	0
9	20231124	203000	107388320	3640	3640	3640	3640	0
10	20231124	202900	107388320	3640	3640	3640	3640	0
11	20231124	202800	107388320	3640	3640	3640	3640	0
12	20231124	202700	107388320	3640	3640	3640	3640	0
13	20231124	202600	107388320	3640	3640	3640	3640	0
14	20231124	202500	107388320	3640	3640	3640	3640	0
15	20231124	202400	107388320	3640	3640	3640	3640	0
16	20231124	202300	107388320	3640	3640	3640	3640	0
17	20231124	202200	107388320	3640	3640	3640	3640	0
18	20231124	202100	107388320	3640	3640	3640	3640	0
19	20231124	202000	107388320	3640	3640	3640	3640	0
20	20231124	201900	107388320	3640	3640	3640	3640	0
21	20231124	201800	107388320	3640	3640	3640	3640	0
22	20231124	201700	107388320	3640	3640	3640	3640	0
23	20231124	201600	107388320	3640	3640	3640	3640	0
24	20231124	201500	107388320	3640	3640	3640	3640	0
25	20231124	201400	107388320	3640	3640	3640	3640	0
26	20231124	201300	107388320	3640	3640	3640	3640	0
27	20231124	201200	107388320	3640	3640	3640	3640	0
28	20231124	201100	107388320	3640	3640	3640	3640	0
29	20231124	201000	107388320	3640	3640	3640	3640	0
30	20231124	200900	107388320	3640	3640	3640	3640	0
31	20231124	200800	107388320	3640	3640	3640	3640	0
32	20231124	200700	107388320	3640	3640	3640	3640	78
33	20231124	200600	107388320	3640	3640	3640	3640	0
34	20231124	200500	107388320	3640	3640	3640	3640	0
35	20231124	200400	107388320	3640	3640	3640	3640	0
36	20231124	200300	107388320	3640	3640	3640	3640	0
37	20231124	200200	107388320	3640	3640	3640	3640	0
38	20231124	200100	107388320	3640	3640	3640	3640	0
39	20231124	200000	107388320	3640	3640	3640	3640	0
40	20231124	195900	107388320	3640	3640	3640	3640	0
41	20231124	195800	107388320	3640	3640	3640	3640	0
42	20231124	195700	107388320	3640	3640	3640	3640	0
43	20231124	195600	107388320	3640	3640	3640	3640	0
44	20231124	195500	107388320	3640	3640	3640	3640	0
45	20231124	195400	107388320	3640	3640	3640	3640	0
46	20231124	195300	107388320	3640	3640	3640	3640	0
47	20231124	195200	107388320	3640	3640	3640	3640	0
48	20231124	195100	107388320	3640	3640	3640	3640	0
49	20231124	195000	107388320	3640	3640	3640	3640	0
50	20231124	194900	107388320	3640	3640	3640	3640	0
51	20231124	194800	107388320	3640	3640	3640	3640	0
52	20231124	194700	107388320	3640	3640	3640	3640	0
53	20231124	194600	107388320	3640	3640	3640	3640	0
54	20231124	194500	107388320	3640	3640	3640	3640	0
55	20231124	194400	107388320	3640	3640	3640	3640	0
56	20231124	194300	107388320	3640	3640	3640	3640	0
57	20231124	194200	107388320	3640	3640	3640	3640	0
58	20231124	194100	107388320	3640	3640	3640	3640	0
59	20231124	194000	107388320	3640	3640	3640	3640	0
60	20231124	193900	107388320	3640	3640	3640	3640	0
61	20231124	193800	107388320	3640	3640	3640	3640	0
62	20231124	193700	107388320	3640	3640	3640	3640	78
63	20231124	193600	107388320	3640	3640	3640	3640	0
64	20231124	193500	107388320	3640	3640	3640	3640	0
65	20231124	193400	107388320	3640	3640	3640	3640	0
66	20231124	193300	107388320	3640	3640	3640	3640	0
67	20231124	193200	107388320	3640	3640	3640	3640	0
68	20231124	193100	107388320	3640	3640	3640	3640	0
69	20231124	193000	107388320	3640	3640	3640	3640	0
70	20231124	192900	107388320	3640	3640	3640	3640	0
71	20231124	192800	107388320	3640	3640	3640	3640	0
72	20231124	192700	107388320	3640	3640	3640	3640	0
73	20231124	192600	107388320	3640	3640	3640	3640	0
74	20231124	192500	107388320	3640	3640	3640	3640	0
75	20231124	192400	107388320	3640	3640	3640	3640	0
76	20231124	192300	107388320	3640	3640	3640	3640	0
77	20231124	192200	107388320	3640	3640	3640	3640	0
78	20231124	192100	107388320	3640	3640	3640	3640	0
79	20231124	192000	107388320	3640	3640	3640	3640	0
80	20231124	191900	107388320	3640	3640	3640	3640	0
81	20231124	191800	107388320	3640	3640	3640	3640	0
82	20231124	191700	107388320	3640	3640	3640	3640	0
83	20231124	191600	107388320	3640	3640	3640	3640	0
84	20231124	191500	107388320	3640	3640	3640	3640	0
85	20231124	191400	107388320	3640	3640	3640	3640	0
86	20231124	191300	107388320	3640	3640	3640	3640	0
87	20231124	191200	107388320	3640	3640	3640	3640	0
88	20231124	191100	107388320	3640	3640	3640	3640	0
89	20231124	191000	107388320	3640	3640	3640	3640	0
90	20231124	190900	107388320	3640	3640	3640	3640	0
91	20231124	190800	107388320	3640	3640	3640	3640	0
92	20231124	190700	107388320	3640	3640	3640	3640	78
93	20231124	190600	107388320	3640	3640	3640	3640	0
94	20231124	190500	107388320	3640	3640	3640	3640	0
95	20231124	190400	107388320	3640	3640	3640	3640	0
96	20231124	190300	107388320	3640	3640	3640	3640	0
97	20231124	190200	107388320	3640	3640	3640	3640	0
98	20231124	190100	107388320	3640	3640	3640	3640	0
99	20231124	190000	107388320	3640	3640	3640	3640	0
100	20231124	185900	107388320	3640	3640	3640	3640	0
101	20231124	185800	107388320	3640	3640	3640	3640	0
102	20231124	185700	107388320	3640	3640	3640	3640	0
103	20231124	185600	107388320	3640	3640	3640	3640	0
104	20231124	185500	107388320	3640	3640	3640	3640	0
105	20231124	185400	107388320	3640	3640	3640	3640	0
106	20231124	185300	107388320	3640	3640	3640	3640	0
107	20231124	185200	107388320	3640	3640	3640	3640	0
108	20231124	185100	107388320	3640	3640	3640	3640	0
109	20231124	185000	107388320	3640	3640	3640	3640	0
110	20231124	184900	107388320	3640	3640	3640	3640	0
111	20231124	184800	107388320	3640	3640	3640	3640	0
112	20231124	184700	107388320	3640	3640	3640	3640	0
113	20231124	184600	107388320	3640	3640	3640	3640	0
114	20231124	184500	107388320	3640	3640	3640	3640	0
115	20231124	184400	107388320	3640	3640	3640	3640	0
116	20231124	184300	107388320	3640	3640	3640	3640	0
117	20231124	184200	107388320	3640	3640	3640	3640	0
118	20231124	184100	107388320	3640	3640	3640	3640	0
119	20231124	184000	107388320	3640	3640	3640	3640	0
120	20231124	183900	107388320	3640	3640	3640	3640	0
121	20231124	183800	107388320	3640	3640	3640	3640	0
122	20231124	183700	107388320	3640	3640	3640	3640	78
123	20231124	183600	107388320	3640	3640	3640	3640	0
124	20231124	183500	107388320	3640	3640	3640	3640	0
125	20231124	183400	107388320	3640	3640	3640	3640	0
126	20231124	183300	107388320	3640	3640	3640	3640	0
127	20231124	183200	107388320	3640	3640	3640	3640	0
128	20231124	183100	107388320	3640	3640	3640	3640	0
129	20231124	183000	107388320	3640	3640	3640	3640	0
130	20231124	182900	107388320	3640	3640	3640	3640	0
131	20231124	182800	107388320	3640	3640	3640	3640	0
132	20231124	182700	107388320	3640	3640	3640	3640	0
133	20231124	182600	107388320	3640	3640	3640	3640	0
134	20231124	182500	107388320	3640	3640	3640	3640	0
135	20231124	182400	107388320	3640	3640	3640	3640	0
136	20231124	182300	107388320	3640	3640	3640	3640	0
137	20231124	182200	107388320	3640	3640	3640	3640	0
138	20231124	182100	107388320	3640	3640	3640	3640	0
139	20231124	182000	107388320	3640	3640	3640	3640	0
140	20231124	181900	107388320	3640	3640	3640	3640	0
141	20231124	181800	107388320	3640	3640	3640	3640	0
142	20231124	181700	107388320	3640	3640	3640	3640	0
143	20231124	181600	107388320	3640	3640	3640	3640	0
144	20231124	181500	107388320	3640	3640	3640	3640	0
145	20231124	181400	107388320	3640	3640	3640	3640	0
146	20231124	181300	107388320	3640	3640	3640	3640	0
147	20231124	181200	107388320	3640	3640	3640	3640	0
148	20231124	181100	107388320	3640	3640	3640	3640	0
149	20231124	181000	107388320	3640	3640	3640	3640	0
150	20231124	180900	107388320	3640	3640	3640	3640	0
151	20231124	180800	107388320	3640	3640	3640	3640	0
152	20231124	180700	107388320	3640	3640	3640	3640	78
153	20231124	180600	107388320	3640	3640	3640	3640	0
154	20231124	180500	107388320	3640	3640	3640	3640	0
155	20231124	180400	107388320	3640	3640	3640	3640	0
156	20231124	180300	107388320	3640	3640	3640	3640	0
157	20231124	180200	107388320	3640	3640	3640	3640	0
158	20231124	180100	107388320	3640	3640	3640	3640	0
159	20231124	180000	107388320	3640	3640	3640	3640	0
160	20231124	175900	107388320	3640	3640	3640	3640	0
161	20231124	175800	107388320	3640	3640	3640	3640	0
162	20231124	175700	107388320	3640	3640	3640	3640	0
163	20231124	175600	107388320	3640	3640	3640	3640	0
164	20231124	175500	107388320	3640	3640	3640	3640	0
165	20231124	175400	107388320	3640	3640	3640	3640	0
166	20231124	175300	107388320	3640	3640	3640	3640	0
167	20231124	175200	107388320	3640	3640	3640	3640	0
168	20231124	175100	107388320	3640	3640	3640	3640	0
169	20231124	175000	107388320	3640	3640	3640	3640	0
170	20231124	174900	107388320	3640	3640	3640	3640	0
171	20231124	174800	107388320	3640	3640	3640	3640	0
172	20231124	174700	107388320	3640	3640	3640	3640	0
173	20231124	174600	107388320	3640	3640	3640	3640	0
174	20231124	174500	107388320	3640	3640	3640	3640	0
175	20231124	174400	107388320	3640	3640	3640	3640	0
176	20231124	174300	107388320	3640	3640	3640	3640	0
177	20231124	174200	107388320	3640	3640	3640	3640	0
178	20231124	174100	107388320	3640	3640	3640	3640	0
179	20231124	174000	107388320	3640	3640	3640	3640	0
180	20231124	173900	107388320	3640	3640	3640	3640	0
181	20231124	173800	107388320	3640	3640	3640	3640	0
182	20231124	173700	107388320	3640	3640	3640	3640	78
183	20231124	173600	107388320	3640	3640	3640	3640	0
184	20231124	173500	107388320	3640	3640	3640	3640	0
185	20231124	173400	107388320	3640	3640	3640	3640	0
186	20231124	173300	107388320	3640	3640	3640	3640	0
187	20231124	173200	107388320	3640	3640	3640	3640	0
188	20231124	173100	107388320	3640	3640	3640	3640	0
189	20231124	173000	107388320	3640	3640	3640	3640	0
190	20231124	172900	107388320	3640	3640	3640	3640	0
191	20231124	172800	107388320	3640	3640	3640	3640	0
192	20231124	172700	107388320	3640	3640	3640	3640	0
193	20231124	172600	107388320	3640	3640	3640	3640	0
194	20231124	172500	107388320	3640	3640	3640	3640	0
195	20231124	172400	107388320	3640	3640	3640	3640	0
196	20231124	172300	107388320	3640	3640	3640	3640	0
197	20231124	172200	107388320	3640	3640	3640	3640	0
198	20231124	172100	107388320	3640	3640	3640	3640	0
199	20231124	172000	107388320	3640	3640	3640	3640	0
200	20231124	171900	107388320	3640	3640	3640	3640	0
201	20231124	171800	107388320	3640	3640	3640	3640	0
202	20231124	171700	107388320	3640	3640	3640	3640	0
203	20231124	171600	107388320	3640	3640	3640	3640	0
204	20231124	171500	107388320	3640	3640	3640	3640	0
205	20231124	171400	107388320	3640	3640	3640	3640	0
206	20231124	171300	107388320	3640	3640	3640	3640	0
207	20231124	171200	107388320	3640	3640	3640	3640	0
208	20231124	171100	107388320	3640	3640	3640	3640	0
209	20231124	171000	107388320	3640	3640	3640	3640	0
210	20231124	170900	107388320	3640	3640	3640	3640	0
211	20231124	170800	107388320	3640	3640	3640	3640	0
212	20231124	170700	107388320	3640	3640	3640	3640	78
213	20231124	170600	107388320	3640	3640	3640	3640	0
214	20231124	170500	107388320	3640	3640	3640	3640	0
215	20231124	170400	107388320	3640	3640	3640	3640	0
216	20231124	170300	107388320	3640	3640	3640	3640	0
217	20231124	170200	107388320	3640	3640	3640	3640	0
218	20231124	170100	107388320	3640	3640	3640	3640	0
219	20231124	170000	107388320	3640	3640	3640	3640	0
220	20231124	165900	107388320	3640	3640	3640	3640	0
221	20231124	165800	107388320	3640	3640	3640	3640	0
222	20231124	165700	107388320	3640	3640	3640	3640	0
223	20231124	165600	107388320	3640	3640	3640	3640	0
224	20231124	165500	107388320	3640	3640	3640	3640	0
225	20231124	165400	107388320	3640	3640	3640	3640	0
226	20231124	165300	107388320	3640	3640	3640	3640	0
227	20231124	165200	107388320	3640	3640	3640	3640	0
228	20231124	165100	107388320	3640	3640	3640	3640	0
229	20231124	165000	107388320	3640	3640	3640	3640	0
230	20231124	164900	107388320	3640	3640	3640	3640	0
231	20231124	164800	107388320	3640	3640	3640	3640	0
232	20231124	164700	107388320	3640	3640	3640	3640	0
233	20231124	164600	107388320	3640	3640	3640	3640	0
234	20231124	164500	107388320	3640	3640	3640	3640	0
235	20231124	164400	107388320	3640	3640	3640	3640	0
236	20231124	164300	107388320	3640	3640	3640	3640	0
237	20231124	164200	107388320	3640	3640	3640	3640	0
238	20231124	164100	107388320	3640	3640	3640	3640	0
239	20231124	164000	107388320	3640	3640	3640	3640	0
240	20231124	163900	107388320	3640	3640	3640	3640	0
241	20231124	163800	107388320	3640	3640	3640	3640	0
242	20231124	163700	107388320	3640	3640	3640	3640	78
243	20231124	163600	107388320	3640	3640	3640	3640	0
244	20231124	163500	107388320	3640	3640	3640	3640	0
245	20231124	163400	107388320	3640	3640	3640	3640	0
246	20231124	163300	107388320	3640	3640	3640	3640	0
247	20231124	163200	107388320	3640	3640	3640	3640	0
248	20231124	163100	107388320	3640	3640	3640	3640	0
249	20231124	163000	107388320	3640	3640	3640	3640	0
250	20231124	162900	107388320	3640	3640	3640	3640	0
251	20231124	162800	107388320	3640	3640	3640	3640	0
252	20231124	162700	107388320	3640	3640	3640	3640	0
253	20231124	162600	107388320	3640	3640	3640	3640	0
254	20231124	162500	107388320	3640	3640	3640	3640	0
255	20231124	162400	107388320	3640	3640	3640	3640	0
256	20231124	162300	107388320	3640	3640	3640	3640	0
257	20231124	162200	107388320	3640	3640	3640	3640	0
258	20231124	162100	107388320	3640	3640	3640	3640	0
259	20231124	162000	107388320	3640	3640	3640	3640	0
260	20231124	161900	107388320	3640	3640	3640	3640	0
261	20231124	161800	107388320	3640	3640	3640	3640	0
262	20231124	161700	107388320	3640	3640	3640	3640	0
263	20231124	161600	107388320	3640	3640	3640	3640	0
264	20231124	161500	107388320	3640	3640	3640	3640	0
265	20231124	161400	107388320	3640	3640	3640	3640	0
266	20231124	161300	107388320	3640	3640	3640	3640	0
267	20231124	161200	107388320	3640	3640	3640	3640	0
268	20231124	161100	107388320	3640	3640	3640	3640	0
269	20231124	161000	107388320	3640	3640	3640	3640	0
270	20231124	160900	107388320	3640	3640	3640	3640	0
271	20231124	160800	107388320	3640	3640	3640	3640	0
272	20231124	160700	107388320	3640	3640	3640	3640	78
273	20231124	160600	107388320	3640	3640	3640	3640	0
274	20231124	160500	107388320	3640	3640	3640	3640	0
275	20231124	160400	107388320	3640	3640	3640	3640	0
276	20231124	160300	107388320	3640	3640	3640	3640	0
277	20231124	160200	107388320	3640	3640	3640	3640	0
278	20231124	160100	107388320	3640	3640	3640	3640	0
279	20231124	160000	107388320	3640	3640	3640	3640	0
280	20231124	155900	107388320	3640	3640	3640	3640	0
281	20231124	155800	107388320	3640	3640	3640	3640	0
282	20231124	155700	107388320	3640	3640	3640	3640	0
283	20231124	155600	107388320	3640	3640	3640	3640	0
284	20231124	155500	107388320	3640	3640	3640	3640	0
285	20231124	155400	107388320	3640	3640	3640	3640	0
286	20231124	155300	107388320	3640	3640	3640	3640	0
287	20231124	155200	107388320	3640	3640	3640	3640	0
288	20231124	155100	107388320	3640	3640	3640	3640	0
289	20231124	155000	107388320	3640	3640	3640	3640	0
290	20231124	154900	107388320	3640	3640	3640	3640	0
291	20231124	154800	107388320	3640	3640	3640	3640	0
292	20231124	154700	107388320	3640	3640	3640	3640	0
293	20231124	154600	107388320	3640	3640	3640	3640	0
294	20231124	154500	107388320	3640	3640	3640	3640	0
295	20231124	154400	107388320	3640	3640	3640	3640	0
296	20231124	154300	107388320	3640	3640	3640	3640	0
297	20231124	154200	107388320	3640	3640	3640	3640	0
298	20231124	154100	107388320	3640	3640	3640	3640	0
299	20231124	154000	107388320	3640	3640	3640	3640	0
300	20231124	153900	107388320	3640	3640	3640	3640	0
301	20231124	153800	107388320	3640	3640	3640	3640	0
302	20231124	153700	107388320	3640	3640	3640	3640	78
303	20231124	153600	107388320	3640	3640	3640	3640	0
304	20231124	153500	107388320	3640	3640	3640	3640	0
305	20231124	153400	107388320	3640	3640	3640	3640	0
306	20231124	153300	107388320	3640	3640	3640	3640	0
307	20231124	153200	107388320	3640	3640	3640	3640	0
308	20231124	153100	107388320	3640	3640	3640	3640	0
309	20231124	153000	107388320	3640	3640	3640	3640	78
310	20231124	152900	107104400	3635	3635	3635	3635	0
311	20231124	152800	107104400	3635	3635	3635	3635	0
312	20231124	152700	107104400	3635	3635	3635	3635	0
313	20231124	152600	107104400	3635	3635	3635	3635	0
314	20231124	152500	107104400	3635	3635	3635	3635	0
315	20231124	152400	107104400	3635	3635	3635	3635	0
316	20231124	152300	107104400	3635	3635	3635	3635	0
317	20231124	152200	107104400	3635	3635	3635	3635	0
318	20231124	152100	107104400	3635	3635	3635	3635	0
319	20231124	152000	107104400	3635	3635	3635	3635	0
320	20231124	151900	107104400	3635	3625	3635	3610	3133
321	20231124	151800	95775675	3640	3640	3640	3640	0
322	20231124	151700	95775675	3640	3640	3640	3640	0
323	20231124	151600	95775675	3640	3640	3640	3640	0
324	20231124	151500	95775675	3640	3630	3640	3625	236
325	20231124	151400	94917990	3625	3625	3625	3625	0
326	20231124	151300	94917990	3625	3625	3625	3625	0
327	20231124	151200	94917990	3625	3625	3625	3625	5
328	20231124	151100	94899865	3640	3640	3640	3640	0
329	20231124	151000	94899865	3640	3640	3640	3640	0
330	20231124	150900	94899865	3640	3640	3640	3640	0
331	20231124	150800	94899865	3640	3640	3640	3640	0
332	20231124	150700	94899865	3640	3640	3640	3640	0
333	20231124	150600	94899865	3640	3640	3640	3640	0
334	20231124	150500	94899865	3640	3640	3640	3640	0
335	20231124	150400	94899865	3640	3640	3640	3640	0
336	20231124	150300	94899865	3640	3640	3640	3640	0
337	20231124	150200	94899865	3640	3640	3640	3640	0
338	20231124	150100	94899865	3640	3640	3640	3640	0
339	20231124	150000	94899865	3640	3640	3640	3640	0
340	20231124	145900	94899865	3640	3640	3640	3640	0
341	20231124	145800	94899865	3640	3635	3640	3635	178
342	20231124	145700	94252050	3635	3635	3635	3635	0
343	20231124	145600	94252050	3635	3635	3635	3635	0
344	20231124	145500	94252050	3635	3635	3635	3635	0
345	20231124	145400	94252050	3635	3635	3635	3635	1
346	20231124	145300	94248415	3625	3625	3625	3625	0
347	20231124	145200	94248415	3625	3625	3625	3625	0
348	20231124	145100	94248415	3625	3625	3625	3625	3
349	20231124	145000	94237540	3625	3625	3625	3625	60
350	20231124	144900	94020040	3635	3635	3635	3635	0
351	20231124	144800	94020040	3635	3635	3635	3635	0
352	20231124	144700	94020040	3635	3635	3635	3635	0
353	20231124	144600	94020040	3635	3635	3635	3635	2
354	20231124	144500	94012770	3625	3625	3625	3625	60
355	20231124	144400	93795270	3620	3620	3620	3620	0
356	20231124	144300	93795270	3620	3620	3620	3620	0
357	20231124	144200	93795270	3620	3620	3620	3620	0
358	20231124	144100	93795270	3620	3620	3620	3620	0
359	20231124	144000	93795270	3620	3635	3640	3620	90
360	20231124	143900	93468880	3620	3620	3620	3620	0
361	20231124	143800	93468880	3620	3620	3620	3620	0
362	20231124	143700	93468880	3620	3620	3620	3620	0
363	20231124	143600	93468880	3620	3620	3620	3620	0
364	20231124	143500	93468880	3620	3625	3625	3620	60
365	20231124	143400	93251675	3620	3620	3620	3620	0
366	20231124	143300	93251675	3620	3620	3620	3620	0
367	20231124	143200	93251675	3620	3620	3620	3620	0
368	20231124	143100	93251675	3620	3620	3620	3620	60
369	20231124	143000	93034475	3640	3640	3640	3640	0
370	20231124	142900	93034475	3640	3640	3640	3640	0
371	20231124	142800	93034475	3640	3640	3640	3640	0
372	20231124	142700	93034475	3640	3640	3640	3640	0
373	20231124	142600	93034475	3640	3640	3640	3640	0
374	20231124	142500	93034475	3640	3640	3640	3640	0
375	20231124	142400	93034475	3640	3640	3640	3640	0
376	20231124	142300	93034475	3640	3640	3640	3640	0
377	20231124	142200	93034475	3640	3640	3640	3640	0
378	20231124	142100	93034475	3640	3640	3640	3640	0
379	20231124	142000	93034475	3640	3635	3640	3635	30
380	20231124	141900	92925280	3640	3640	3640	3640	0
381	20231124	141800	92925280	3640	3640	3640	3640	0
382	20231124	141700	92925280	3640	3640	3640	3640	0
383	20231124	141600	92925280	3640	3640	3640	3640	0
384	20231124	141500	92925280	3640	3635	3640	3635	39
385	20231124	141400	92783345	3635	3635	3635	3635	0
386	20231124	141300	92783345	3635	3635	3635	3635	0
387	20231124	141200	92783345	3635	3635	3635	3635	0
388	20231124	141100	92783345	3635	3635	3635	3635	0
389	20231124	141000	92783345	3635	3635	3635	3635	0
390	20231124	140900	92783345	3635	3635	3635	3635	0
391	20231124	140800	92783345	3635	3635	3635	3635	0
392	20231124	140700	92783345	3635	3635	3635	3635	0
393	20231124	140600	92783345	3635	3635	3635	3635	0
394	20231124	140500	92783345	3635	3635	3635	3635	0
395	20231124	140400	92783345	3635	3635	3635	3635	0
396	20231124	140300	92783345	3635	3635	3635	3635	0
397	20231124	140200	92783345	3635	3635	3635	3635	0
398	20231124	140100	92783345	3635	3635	3635	3635	0
399	20231124	140000	92783345	3635	3635	3635	3635	30
400	20231124	135900	92674295	3635	3635	3635	3635	0
401	20231124	135800	92674295	3635	3635	3635	3635	0
402	20231124	135700	92674295	3635	3635	3635	3635	0
403	20231124	135600	92674295	3635	3635	3635	3635	0
404	20231124	135500	92674295	3635	3635	3635	3635	0
405	20231124	135400	92674295	3635	3635	3635	3635	0
406	20231124	135300	92674295	3635	3635	3635	3635	0
407	20231124	135200	92674295	3635	3635	3635	3635	0
408	20231124	135100	92674295	3635	3635	3635	3635	0
409	20231124	135000	92674295	3635	3635	3635	3635	0
410	20231124	134900	92674295	3635	3635	3635	3635	0
411	20231124	134800	92674295	3635	3635	3635	3635	0
412	20231124	134700	92674295	3635	3635	3635	3635	0
413	20231124	134600	92674295	3635	3635	3635	3635	0
414	20231124	134500	92674295	3635	3635	3635	3635	0
415	20231124	134400	92674295	3635	3635	3635	3635	0
416	20231124	134300	92674295	3635	3635	3635	3635	0
417	20231124	134200	92674295	3635	3635	3635	3635	0
418	20231124	134100	92674295	3635	3635	3635	3635	0
419	20231124	134000	92674295	3635	3635	3635	3635	31
420	20231124	133900	92561610	3620	3620	3620	3620	0
421	20231124	133800	92561610	3620	3625	3625	3620	90
422	20231124	133700	92235670	3625	3625	3625	3625	0
423	20231124	133600	92235670	3625	3625	3625	3625	0
424	20231124	133500	92235670	3625	3625	3625	3625	0
425	20231124	133400	92235670	3625	3625	3625	3625	0
426	20231124	133300	92235670	3625	3625	3625	3625	0
427	20231124	133200	92235670	3625	3625	3625	3625	0
428	20231124	133100	92235670	3625	3625	3625	3625	86
429	20231124	133000	91923920	3625	3625	3625	3625	0
430	20231124	132900	91923920	3625	3625	3625	3625	0
431	20231124	132800	91923920	3625	3625	3625	3625	0
432	20231124	132700	91923920	3625	3625	3625	3625	0
433	20231124	132600	91923920	3625	3625	3625	3625	0
434	20231124	132500	91923920	3625	3625	3625	3625	0
435	20231124	132400	91923920	3625	3625	3625	3625	112
436	20231124	132300	91517920	3625	3630	3630	3625	579
437	20231124	132200	89417890	3635	3635	3635	3635	0
438	20231124	132100	89417890	3635	3635	3635	3635	0
439	20231124	132000	89417890	3635	3635	3635	3635	31
440	20231124	131900	89305205	3635	3635	3635	3635	0
441	20231124	131800	89305205	3635	3635	3635	3635	100
442	20231124	131700	88941705	3635	3635	3635	3635	0
443	20231124	131600	88941705	3635	3635	3635	3635	5
444	20231124	131500	88923530	3645	3645	3645	3645	0
445	20231124	131400	88923530	3645	3645	3645	3645	0
446	20231124	131300	88923530	3645	3645	3645	3645	0
447	20231124	131200	88923530	3645	3645	3645	3645	0
448	20231124	131100	88923530	3645	3645	3645	3645	0
449	20231124	131000	88923530	3645	3645	3645	3645	0
450	20231124	130900	88923530	3645	3645	3645	3645	0
451	20231124	130800	88923530	3645	3645	3645	3645	0
452	20231124	130700	88923530	3645	3645	3645	3645	0
453	20231124	130600	88923530	3645	3645	3645	3645	0
454	20231124	130500	88923530	3645	3645	3645	3645	0
455	20231124	130400	88923530	3645	3645	3645	3645	0
456	20231124	130300	88923530	3645	3645	3645	3645	0
457	20231124	130200	88923530	3645	3645	3645	3645	0
458	20231124	130100	88923530	3645	3645	3645	3645	0
459	20231124	130000	88923530	3645	3645	3645	3645	31
460	20231124	125900	88810535	3645	3645	3645	3645	0
461	20231124	125800	88810535	3645	3645	3645	3645	0
462	20231124	125700	88810535	3645	3645	3645	3645	0
463	20231124	125600	88810535	3645	3645	3645	3645	0
464	20231124	125500	88810535	3645	3645	3645	3645	39
465	20231124	125400	88668380	3640	3640	3640	3640	0
466	20231124	125300	88668380	3640	3640	3640	3640	0
467	20231124	125200	88668380	3640	3640	3640	3640	0
468	20231124	125100	88668380	3640	3640	3640	3640	0
469	20231124	125000	88668380	3640	3640	3640	3640	1
470	20231124	124900	88664740	3645	3645	3645	3645	280
471	20231124	124800	87644140	3645	3645	3645	3645	0
472	20231124	124700	87644140	3645	3640	3645	3640	66
473	20231124	124600	87403575	3645	3645	3645	3645	0
474	20231124	124500	87403575	3645	3645	3645	3645	0
475	20231124	124400	87403575	3645	3645	3645	3645	0
476	20231124	124300	87403575	3645	3645	3645	3645	0
477	20231124	124200	87403575	3645	3645	3645	3645	0
478	20231124	124100	87403575	3645	3645	3645	3645	0
479	20231124	124000	87403575	3645	3645	3645	3645	31
480	20231124	123900	87290580	3615	3615	3615	3615	0
481	20231124	123800	87290580	3615	3615	3615	3615	0
482	20231124	123700	87290580	3615	3615	3615	3615	0
483	20231124	123600	87290580	3615	3615	3615	3615	0
484	20231124	123500	87290580	3615	3615	3615	3615	0
485	20231124	123400	87290580	3615	3660	3660	3615	2113
486	20231124	123300	79631355	3660	3655	3660	3655	9
487	20231124	123200	79598455	3660	3660	3660	3660	0
488	20231124	123100	79598455	3660	3660	3660	3660	0
489	20231124	123000	79598455	3660	3660	3660	3660	0
490	20231124	122900	79598455	3660	3660	3660	3660	0
491	20231124	122800	79598455	3660	3660	3660	3660	0
492	20231124	122700	79598455	3660	3660	3660	3660	0
493	20231124	122600	79598455	3660	3660	3660	3660	1546
494	20231124	122500	73940095	3660	3660	3660	3660	0
495	20231124	122400	73940095	3660	3660	3660	3660	0
496	20231124	122300	73940095	3660	3660	3660	3660	0
497	20231124	122200	73940095	3660	3660	3660	3660	0
498	20231124	122100	73940095	3660	3660	3660	3660	0
499	20231124	122000	73940095	3660	3660	3660	3660	31
500	20231124	121900	73826635	3660	3660	3660	3660	0
501	20231124	121800	73826635	3660	3660	3660	3660	0
502	20231124	121700	73826635	3660	3660	3660	3660	0
503	20231124	121600	73826635	3660	3660	3660	3660	0
504	20231124	121500	73826635	3660	3650	3660	3650	138
505	20231124	121400	73321655	3650	3650	3650	3650	0
506	20231124	121300	73321655	3650	3650	3650	3650	0
507	20231124	121200	73321655	3650	3650	3650	3650	0
508	20231124	121100	73321655	3650	3650	3650	3650	0
509	20231124	121000	73321655	3650	3650	3650	3650	0
510	20231124	120900	73321655	3650	3650	3650	3650	0
511	20231124	120800	73321655	3650	3650	3650	3650	0
512	20231124	120700	73321655	3650	3650	3650	3650	0
513	20231124	120600	73321655	3650	3650	3650	3650	0
514	20231124	120500	73321655	3650	3650	3650	3650	630
515	20231124	120400	71022155	3650	3640	3650	3640	822
516	20231124	120300	68024505	3640	3640	3640	3640	0
517	20231124	120200	68024505	3640	3640	3640	3640	0
518	20231124	120100	68024505	3640	3640	3640	3640	0
519	20231124	120000	68024505	3640	3640	3640	3640	31
520	20231124	115900	67911665	3630	3630	3630	3630	0
521	20231124	115800	67911665	3630	3630	3630	3630	5
522	20231124	115700	67893515	3645	3645	3645	3645	0
523	20231124	115600	67893515	3645	3645	3645	3645	0
524	20231124	115500	67893515	3645	3645	3645	3645	0
525	20231124	115400	67893515	3645	3645	3645	3645	0
526	20231124	115300	67893515	3645	3645	3645	3645	0
527	20231124	115200	67893515	3645	3645	3645	3645	0
528	20231124	115100	67893515	3645	3645	3645	3645	0
529	20231124	115000	67893515	3645	3645	3645	3645	0
530	20231124	114900	67893515	3645	3645	3645	3645	0
531	20231124	114800	67893515	3645	3645	3645	3645	0
532	20231124	114700	67893515	3645	3645	3645	3645	0
533	20231124	114600	67893515	3645	3645	3645	3645	0
534	20231124	114500	67893515	3645	3645	3645	3645	0
535	20231124	114400	67893515	3645	3645	3645	3645	0
536	20231124	114300	67893515	3645	3645	3645	3645	0
537	20231124	114200	67893515	3645	3645	3645	3645	0
538	20231124	114100	67893515	3645	3645	3645	3645	0
539	20231124	114000	67893515	3645	3645	3645	3645	31
540	20231124	113900	67780520	3630	3630	3630	3630	129
541	20231124	113800	67312250	3645	3645	3645	3645	0
542	20231124	113700	67312250	3645	3645	3645	3645	0
543	20231124	113600	67312250	3645	3645	3645	3645	0
544	20231124	113500	67312250	3645	3645	3645	3645	39
545	20231124	113400	67170095	3645	3645	3645	3645	0
546	20231124	113300	67170095	3645	3645	3645	3645	0
547	20231124	113200	67170095	3645	3645	3645	3645	0
548	20231124	113100	67170095	3645	3645	3645	3645	0
549	20231124	113000	67170095	3645	3645	3645	3645	0
550	20231124	112900	67170095	3645	3645	3645	3645	0
551	20231124	112800	67170095	3645	3645	3645	3645	0
552	20231124	112700	67170095	3645	3645	3645	3645	0
553	20231124	112600	67170095	3645	3645	3645	3645	0
554	20231124	112500	67170095	3645	3645	3645	3645	0
555	20231124	112400	67170095	3645	3645	3645	3645	0
556	20231124	112300	67170095	3645	3645	3645	3645	0
557	20231124	112200	67170095	3645	3645	3645	3645	2
558	20231124	112100	67162805	3645	3645	3645	3645	0
559	20231124	112000	67162805	3645	3645	3645	3645	31
560	20231124	111900	67049810	3645	3645	3645	3645	0
561	20231124	111800	67049810	3645	3645	3645	3645	0
562	20231124	111700	67049810	3645	3645	3645	3645	0
563	20231124	111600	67049810	3645	3645	3645	3645	0
564	20231124	111500	67049810	3645	3645	3645	3645	501
565	20231124	111400	65223665	3645	3645	3645	3645	0
566	20231124	111300	65223665	3645	3645	3645	3645	25
567	20231124	111200	65132540	3645	3645	3645	3645	0
568	20231124	111100	65132540	3645	3645	3645	3645	0
569	20231124	111000	65132540	3645	3645	3645	3645	80
570	20231124	110900	64840940	3645	3645	3645	3645	0
571	20231124	110800	64840940	3645	3645	3645	3645	1
572	20231124	110700	64837295	3645	3645	3645	3645	0
573	20231124	110600	64837295	3645	3645	3645	3645	0
574	20231124	110500	64837295	3645	3645	3645	3645	822
575	20231124	110400	61841105	3645	3645	3645	3645	0
576	20231124	110300	61841105	3645	3645	3645	3645	0
577	20231124	110200	61841105	3645	3640	3645	3640	10
578	20231124	110100	61804685	3645	3640	3645	3640	303
579	20231124	110000	60700255	3645	3640	3645	3640	31
580	20231124	105900	60587290	3640	3640	3640	3640	0
581	20231124	105800	60587290	3640	3640	3640	3640	0
582	20231124	105700	60587290	3640	3640	3640	3640	0
583	20231124	105600	60587290	3640	3640	3640	3640	0
584	20231124	105500	60587290	3640	3640	3640	3640	0
585	20231124	105400	60587290	3640	3640	3640	3640	185
586	20231124	105300	59913890	3645	3645	3645	3645	0
587	20231124	105200	59913890	3645	3645	3645	3645	1
588	20231124	105100	59910245	3645	3645	3645	3645	0
589	20231124	105000	59910245	3645	3645	3645	3645	0
590	20231124	104900	59910245	3645	3645	3645	3645	24
591	20231124	104800	59822765	3645	3645	3645	3645	0
592	20231124	104700	59822765	3645	3645	3645	3645	0
593	20231124	104600	59822765	3645	3645	3645	3645	0
594	20231124	104500	59822765	3645	3645	3645	3645	0
595	20231124	104400	59822765	3645	3645	3645	3645	0
596	20231124	104300	59822765	3645	3645	3645	3645	0
597	20231124	104200	59822765	3645	3645	3645	3645	0
598	20231124	104100	59822765	3645	3645	3645	3645	0
599	20231124	104000	59822765	3645	3645	3645	3645	31
600	20231124	103900	59709770	3640	3635	3640	3635	658
601	20231124	103800	57314920	3625	3625	3625	3625	0
602	20231124	103700	57314920	3625	3625	3625	3625	1
603	20231124	103600	57311295	3625	3625	3625	3625	0
604	20231124	103500	57311295	3625	3625	3625	3625	0
605	20231124	103400	57311295	3625	3625	3625	3625	130
606	20231124	103300	56840045	3620	3620	3620	3620	0
607	20231124	103200	56840045	3620	3620	3620	3620	0
608	20231124	103100	56840045	3620	3620	3620	3620	0
609	20231124	103000	56840045	3620	3620	3620	3620	0
610	20231124	102900	56840045	3620	3620	3620	3620	0
611	20231124	102800	56840045	3620	3620	3620	3620	0
612	20231124	102700	56840045	3620	3620	3620	3620	0
613	20231124	102600	56840045	3620	3620	3620	3620	0
614	20231124	102500	56840045	3620	3620	3620	3620	0
615	20231124	102400	56840045	3620	3620	3620	3620	0
616	20231124	102300	56840045	3620	3620	3620	3620	0
617	20231124	102200	56840045	3620	3620	3620	3620	308
618	20231124	102100	55725085	3640	3640	3640	3640	0
619	20231124	102000	55725085	3640	3640	3640	3640	31
620	20231124	101900	55612245	3640	3640	3640	3640	0
621	20231124	101800	55612245	3640	3640	3640	3640	0
622	20231124	101700	55612245	3640	3640	3640	3640	0
623	20231124	101600	55612245	3640	3640	3640	3640	0
624	20231124	101500	55612245	3640	3635	3640	3635	39
625	20231124	101400	55470290	3620	3620	3620	3620	0
626	20231124	101300	55470290	3620	3620	3620	3620	30
627	20231124	101200	55361690	3640	3640	3640	3640	0
628	20231124	101100	55361690	3640	3640	3640	3640	0
629	20231124	101000	55361690	3640	3640	3640	3640	0
630	20231124	100900	55361690	3640	3640	3640	3640	0
631	20231124	100800	55361690	3640	3640	3640	3640	0
632	20231124	100700	55361690	3640	3640	3640	3640	0
633	20231124	100600	55361690	3640	3640	3640	3640	0
634	20231124	100500	55361690	3640	3640	3640	3640	0
635	20231124	100400	55361690	3640	3640	3640	3640	0
636	20231124	100300	55361690	3640	3640	3640	3640	0
637	20231124	100200	55361690	3640	3640	3640	3640	0
638	20231124	100100	55361690	3640	3640	3640	3640	0
639	20231124	100000	55361690	3640	3640	3640	3640	1331
640	20231124	095900	50516850	3645	3645	3645	3645	0
641	20231124	095800	50516850	3645	3645	3645	3645	0
642	20231124	095700	50516850	3645	3645	3645	3645	0
643	20231124	095600	50516850	3645	3645	3645	3645	0
644	20231124	095500	50516850	3645	3645	3645	3645	0
645	20231124	095400	50516850	3645	3645	3645	3645	0
646	20231124	095300	50516850	3645	3645	3645	3645	0
647	20231124	095200	50516850	3645	3645	3645	3645	0
648	20231124	095100	50516850	3645	3645	3645	3645	0
649	20231124	095000	50516850	3645	3635	3645	3635	604
650	20231124	094900	48316015	3625	3625	3625	3625	0
651	20231124	094800	48316015	3625	3625	3625	3625	1
652	20231124	094700	48312390	3605	3605	3605	3605	0
653	20231124	094600	48312390	3605	3605	3605	3605	0
654	20231124	094500	48312390	3605	3605	3605	3605	0
655	20231124	094400	48312390	3605	3605	3605	3605	569
656	20231124	094300	46261145	3600	3635	3635	3600	250
657	20231124	094200	45359865	3655	3655	3655	3655	0
658	20231124	094100	45359865	3655	3655	3655	3655	0
659	20231124	094000	45359865	3655	3655	3655	3655	31
660	20231124	093900	45246560	3645	3645	3645	3645	0
661	20231124	093800	45246560	3645	3645	3645	3645	0
662	20231124	093700	45246560	3645	3645	3645	3645	12
663	20231124	093600	45202820	3670	3650	3670	3650	822
664	20231124	093500	42186630	3650	3650	3650	3650	1
665	20231124	093400	42182980	3650	3650	3650	3650	0
666	20231124	093300	42182980	3650	3650	3650	3650	1
667	20231124	093200	42179330	3640	3630	3640	3630	2
668	20231124	093100	42172060	3590	3590	3590	3590	0
669	20231124	093000	42172060	3590	3595	3595	3590	73
670	20231124	092900	41909825	3590	3590	3590	3590	0
671	20231124	092800	41909825	3590	3590	3590	3590	0
672	20231124	092700	41909825	3590	3590	3590	3590	0
673	20231124	092600	41909825	3590	3600	3600	3590	620
674	20231124	092500	39680200	3600	3600	3600	3600	74
675	20231124	092400	39413800	3605	3605	3605	3605	1
676	20231124	092300	39410195	3605	3600	3605	3600	1375
677	20231124	092200	34460070	3595	3595	3595	3595	0
678	20231124	092100	34460070	3595	3595	3595	3595	0
679	20231124	092000	34460070	3595	3605	3610	3595	560
680	20231124	091900	32439450	3605	3605	3605	3605	0
681	20231124	091800	32439450	3605	3605	3605	3605	163
682	20231124	091700	31851835	3610	3610	3610	3610	1211
683	20231124	091600	27480125	3620	3620	3620	3620	68
684	20231124	091500	27233965	3610	3610	3610	3610	74
685	20231124	091400	26966825	3610	3610	3610	3610	0
686	20231124	091300	26966825	3610	3625	3625	3610	1062
687	20231124	091200	23130695	3625	3625	3625	3625	0
688	20231124	091100	23130695	3625	3625	3625	3625	808
689	20231124	091000	20201695	3625	3625	3625	3625	74
690	20231124	090900	19933445	3640	3640	3640	3640	137
691	20231124	090800	19434765	3640	3640	3640	3640	3
692	20231124	090700	19423845	3640	3640	3640	3640	0
693	20231124	090600	19423845	3640	3640	3640	3640	0
694	20231124	090500	19423845	3640	3640	3640	3640	0
695	20231124	090400	19423845	3640	3625	3640	3625	1743
696	20231124	090300	13098000	3620	3610	3620	3610	1741
697	20231124	090200	6797840	3610	3600	3610	3600	187
698	20231124	090100	6124630	3600	3600	3600	3555	1208
699	20231124	090000	1784705	3625	3620	3625	3600	495