KissMeData/260930/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	205000	56723770	5290	5290	5290	5290	300
3	20231124	204900	56723770	5290	5290	5290	5290	0
4	20231124	204800	56723770	5290	5290	5290	5290	0
5	20231124	204700	56723770	5290	5290	5290	5290	0
6	20231124	204600	56723770	5290	5290	5290	5290	0
7	20231124	204500	56723770	5290	5290	5290	5290	0
8	20231124	204400	56723770	5290	5290	5290	5290	0
9	20231124	204300	56723770	5290	5290	5290	5290	0
10	20231124	204200	56723770	5290	5290	5290	5290	0
11	20231124	204100	56723770	5290	5290	5290	5290	0
12	20231124	204000	56723770	5290	5290	5290	5290	0
13	20231124	203900	56723770	5290	5290	5290	5290	0
14	20231124	203800	56723770	5290	5290	5290	5290	0
15	20231124	203700	56723770	5290	5290	5290	5290	0
16	20231124	203600	56723770	5290	5290	5290	5290	0
17	20231124	203500	56723770	5290	5290	5290	5290	0
18	20231124	203400	56723770	5290	5290	5290	5290	0
19	20231124	203300	56723770	5290	5290	5290	5290	0
20	20231124	203200	56723770	5290	5290	5290	5290	0
21	20231124	203100	56723770	5290	5290	5290	5290	0
22	20231124	203000	56723770	5290	5290	5290	5290	0
23	20231124	202900	56723770	5290	5290	5290	5290	0
24	20231124	202800	56723770	5290	5290	5290	5290	0
25	20231124	202700	56723770	5290	5290	5290	5290	0
26	20231124	202600	56723770	5290	5290	5290	5290	0
27	20231124	202500	56723770	5290	5290	5290	5290	0
28	20231124	202400	56723770	5290	5290	5290	5290	0
29	20231124	202300	56723770	5290	5290	5290	5290	0
30	20231124	202200	56723770	5290	5290	5290	5290	0
31	20231124	202100	56723770	5290	5290	5290	5290	0
32	20231124	202000	56723770	5290	5290	5290	5290	300
33	20231124	201900	56723770	5290	5290	5290	5290	0
34	20231124	201800	56723770	5290	5290	5290	5290	0
35	20231124	201700	56723770	5290	5290	5290	5290	0
36	20231124	201600	56723770	5290	5290	5290	5290	0
37	20231124	201500	56723770	5290	5290	5290	5290	0
38	20231124	201400	56723770	5290	5290	5290	5290	0
39	20231124	201300	56723770	5290	5290	5290	5290	0
40	20231124	201200	56723770	5290	5290	5290	5290	0
41	20231124	201100	56723770	5290	5290	5290	5290	0
42	20231124	201000	56723770	5290	5290	5290	5290	0
43	20231124	200900	56723770	5290	5290	5290	5290	0
44	20231124	200800	56723770	5290	5290	5290	5290	0
45	20231124	200700	56723770	5290	5290	5290	5290	0
46	20231124	200600	56723770	5290	5290	5290	5290	0
47	20231124	200500	56723770	5290	5290	5290	5290	0
48	20231124	200400	56723770	5290	5290	5290	5290	0
49	20231124	200300	56723770	5290	5290	5290	5290	0
50	20231124	200200	56723770	5290	5290	5290	5290	0
51	20231124	200100	56723770	5290	5290	5290	5290	0
52	20231124	200000	56723770	5290	5290	5290	5290	0
53	20231124	195900	56723770	5290	5290	5290	5290	0
54	20231124	195800	56723770	5290	5290	5290	5290	0
55	20231124	195700	56723770	5290	5290	5290	5290	0
56	20231124	195600	56723770	5290	5290	5290	5290	0
57	20231124	195500	56723770	5290	5290	5290	5290	0
58	20231124	195400	56723770	5290	5290	5290	5290	0
59	20231124	195300	56723770	5290	5290	5290	5290	0
60	20231124	195200	56723770	5290	5290	5290	5290	0
61	20231124	195100	56723770	5290	5290	5290	5290	0
62	20231124	195000	56723770	5290	5290	5290	5290	300
63	20231124	194900	56723770	5290	5290	5290	5290	0
64	20231124	194800	56723770	5290	5290	5290	5290	0
65	20231124	194700	56723770	5290	5290	5290	5290	0
66	20231124	194600	56723770	5290	5290	5290	5290	0
67	20231124	194500	56723770	5290	5290	5290	5290	0
68	20231124	194400	56723770	5290	5290	5290	5290	0
69	20231124	194300	56723770	5290	5290	5290	5290	0
70	20231124	194200	56723770	5290	5290	5290	5290	0
71	20231124	194100	56723770	5290	5290	5290	5290	0
72	20231124	194000	56723770	5290	5290	5290	5290	0
73	20231124	193900	56723770	5290	5290	5290	5290	0
74	20231124	193800	56723770	5290	5290	5290	5290	0
75	20231124	193700	56723770	5290	5290	5290	5290	0
76	20231124	193600	56723770	5290	5290	5290	5290	0
77	20231124	193500	56723770	5290	5290	5290	5290	0
78	20231124	193400	56723770	5290	5290	5290	5290	0
79	20231124	193300	56723770	5290	5290	5290	5290	0
80	20231124	193200	56723770	5290	5290	5290	5290	0
81	20231124	193100	56723770	5290	5290	5290	5290	0
82	20231124	193000	56723770	5290	5290	5290	5290	0
83	20231124	192900	56723770	5290	5290	5290	5290	0
84	20231124	192800	56723770	5290	5290	5290	5290	0
85	20231124	192700	56723770	5290	5290	5290	5290	0
86	20231124	192600	56723770	5290	5290	5290	5290	0
87	20231124	192500	56723770	5290	5290	5290	5290	0
88	20231124	192400	56723770	5290	5290	5290	5290	0
89	20231124	192300	56723770	5290	5290	5290	5290	0
90	20231124	192200	56723770	5290	5290	5290	5290	0
91	20231124	192100	56723770	5290	5290	5290	5290	0
92	20231124	192000	56723770	5290	5290	5290	5290	300
93	20231124	191900	56723770	5290	5290	5290	5290	0
94	20231124	191800	56723770	5290	5290	5290	5290	0
95	20231124	191700	56723770	5290	5290	5290	5290	0
96	20231124	191600	56723770	5290	5290	5290	5290	0
97	20231124	191500	56723770	5290	5290	5290	5290	0
98	20231124	191400	56723770	5290	5290	5290	5290	0
99	20231124	191300	56723770	5290	5290	5290	5290	0
100	20231124	191200	56723770	5290	5290	5290	5290	0
101	20231124	191100	56723770	5290	5290	5290	5290	0
102	20231124	191000	56723770	5290	5290	5290	5290	0
103	20231124	190900	56723770	5290	5290	5290	5290	0
104	20231124	190800	56723770	5290	5290	5290	5290	0
105	20231124	190700	56723770	5290	5290	5290	5290	0
106	20231124	190600	56723770	5290	5290	5290	5290	0
107	20231124	190500	56723770	5290	5290	5290	5290	0
108	20231124	190400	56723770	5290	5290	5290	5290	0
109	20231124	190300	56723770	5290	5290	5290	5290	0
110	20231124	190200	56723770	5290	5290	5290	5290	0
111	20231124	190100	56723770	5290	5290	5290	5290	0
112	20231124	190000	56723770	5290	5290	5290	5290	0
113	20231124	185900	56723770	5290	5290	5290	5290	0
114	20231124	185800	56723770	5290	5290	5290	5290	0
115	20231124	185700	56723770	5290	5290	5290	5290	0
116	20231124	185600	56723770	5290	5290	5290	5290	0
117	20231124	185500	56723770	5290	5290	5290	5290	0
118	20231124	185400	56723770	5290	5290	5290	5290	0
119	20231124	185300	56723770	5290	5290	5290	5290	0
120	20231124	185200	56723770	5290	5290	5290	5290	0
121	20231124	185100	56723770	5290	5290	5290	5290	0
122	20231124	185000	56723770	5290	5290	5290	5290	300
123	20231124	184900	56723770	5290	5290	5290	5290	0
124	20231124	184800	56723770	5290	5290	5290	5290	0
125	20231124	184700	56723770	5290	5290	5290	5290	0
126	20231124	184600	56723770	5290	5290	5290	5290	0
127	20231124	184500	56723770	5290	5290	5290	5290	0
128	20231124	184400	56723770	5290	5290	5290	5290	0
129	20231124	184300	56723770	5290	5290	5290	5290	0
130	20231124	184200	56723770	5290	5290	5290	5290	0
131	20231124	184100	56723770	5290	5290	5290	5290	0
132	20231124	184000	56723770	5290	5290	5290	5290	0
133	20231124	183900	56723770	5290	5290	5290	5290	0
134	20231124	183800	56723770	5290	5290	5290	5290	0
135	20231124	183700	56723770	5290	5290	5290	5290	0
136	20231124	183600	56723770	5290	5290	5290	5290	0
137	20231124	183500	56723770	5290	5290	5290	5290	0
138	20231124	183400	56723770	5290	5290	5290	5290	0
139	20231124	183300	56723770	5290	5290	5290	5290	0
140	20231124	183200	56723770	5290	5290	5290	5290	0
141	20231124	183100	56723770	5290	5290	5290	5290	0
142	20231124	183000	56723770	5290	5290	5290	5290	0
143	20231124	182900	56723770	5290	5290	5290	5290	0
144	20231124	182800	56723770	5290	5290	5290	5290	0
145	20231124	182700	56723770	5290	5290	5290	5290	0
146	20231124	182600	56723770	5290	5290	5290	5290	0
147	20231124	182500	56723770	5290	5290	5290	5290	0
148	20231124	182400	56723770	5290	5290	5290	5290	0
149	20231124	182300	56723770	5290	5290	5290	5290	0
150	20231124	182200	56723770	5290	5290	5290	5290	0
151	20231124	182100	56723770	5290	5290	5290	5290	0
152	20231124	182000	56723770	5290	5290	5290	5290	300
153	20231124	181900	56723770	5290	5290	5290	5290	0
154	20231124	181800	56723770	5290	5290	5290	5290	0
155	20231124	181700	56723770	5290	5290	5290	5290	0
156	20231124	181600	56723770	5290	5290	5290	5290	0
157	20231124	181500	56723770	5290	5290	5290	5290	0
158	20231124	181400	56723770	5290	5290	5290	5290	0
159	20231124	181300	56723770	5290	5290	5290	5290	0
160	20231124	181200	56723770	5290	5290	5290	5290	0
161	20231124	181100	56723770	5290	5290	5290	5290	0
162	20231124	181000	56723770	5290	5290	5290	5290	0
163	20231124	180900	56723770	5290	5290	5290	5290	0
164	20231124	180800	56723770	5290	5290	5290	5290	0
165	20231124	180700	56723770	5290	5290	5290	5290	0
166	20231124	180600	56723770	5290	5290	5290	5290	0
167	20231124	180500	56723770	5290	5290	5290	5290	0
168	20231124	180400	56723770	5290	5290	5290	5290	0
169	20231124	180300	56723770	5290	5290	5290	5290	0
170	20231124	180200	56723770	5290	5290	5290	5290	0
171	20231124	180100	56723770	5290	5290	5290	5290	0
172	20231124	180000	56723770	5290	5290	5290	5290	0
173	20231124	175900	56723770	5290	5290	5290	5290	0
174	20231124	175800	56723770	5290	5290	5290	5290	0
175	20231124	175700	56723770	5290	5290	5290	5290	0
176	20231124	175600	56723770	5290	5290	5290	5290	0
177	20231124	175500	56723770	5290	5290	5290	5290	0
178	20231124	175400	56723770	5290	5290	5290	5290	0
179	20231124	175300	56723770	5290	5290	5290	5290	0
180	20231124	175200	56723770	5290	5290	5290	5290	0
181	20231124	175100	56723770	5290	5290	5290	5290	0
182	20231124	175000	56723770	5290	5290	5290	5290	300
183	20231124	174900	56723770	5290	5290	5290	5290	0
184	20231124	174800	56723770	5290	5290	5290	5290	0
185	20231124	174700	56723770	5290	5290	5290	5290	0
186	20231124	174600	56723770	5290	5290	5290	5290	0
187	20231124	174500	56723770	5290	5290	5290	5290	0
188	20231124	174400	56723770	5290	5290	5290	5290	0
189	20231124	174300	56723770	5290	5290	5290	5290	0
190	20231124	174200	56723770	5290	5290	5290	5290	0
191	20231124	174100	56723770	5290	5290	5290	5290	0
192	20231124	174000	56723770	5290	5290	5290	5290	0
193	20231124	173900	56723770	5290	5290	5290	5290	0
194	20231124	173800	56723770	5290	5290	5290	5290	0
195	20231124	173700	56723770	5290	5290	5290	5290	0
196	20231124	173600	56723770	5290	5290	5290	5290	0
197	20231124	173500	56723770	5290	5290	5290	5290	0
198	20231124	173400	56723770	5290	5290	5290	5290	0
199	20231124	173300	56723770	5290	5290	5290	5290	0
200	20231124	173200	56723770	5290	5290	5290	5290	0
201	20231124	173100	56723770	5290	5290	5290	5290	0
202	20231124	173000	56723770	5290	5290	5290	5290	0
203	20231124	172900	56723770	5290	5290	5290	5290	0
204	20231124	172800	56723770	5290	5290	5290	5290	0
205	20231124	172700	56723770	5290	5290	5290	5290	0
206	20231124	172600	56723770	5290	5290	5290	5290	0
207	20231124	172500	56723770	5290	5290	5290	5290	0
208	20231124	172400	56723770	5290	5290	5290	5290	0
209	20231124	172300	56723770	5290	5290	5290	5290	0
210	20231124	172200	56723770	5290	5290	5290	5290	0
211	20231124	172100	56723770	5290	5290	5290	5290	0
212	20231124	172000	56723770	5290	5290	5290	5290	300
213	20231124	171900	56723770	5290	5290	5290	5290	0
214	20231124	171800	56723770	5290	5290	5290	5290	0
215	20231124	171700	56723770	5290	5290	5290	5290	0
216	20231124	171600	56723770	5290	5290	5290	5290	0
217	20231124	171500	56723770	5290	5290	5290	5290	0
218	20231124	171400	56723770	5290	5290	5290	5290	0
219	20231124	171300	56723770	5290	5290	5290	5290	0
220	20231124	171200	56723770	5290	5290	5290	5290	0
221	20231124	171100	56723770	5290	5290	5290	5290	0
222	20231124	171000	56723770	5290	5290	5290	5290	0
223	20231124	170900	56723770	5290	5290	5290	5290	0
224	20231124	170800	56723770	5290	5290	5290	5290	0
225	20231124	170700	56723770	5290	5290	5290	5290	0
226	20231124	170600	56723770	5290	5290	5290	5290	0
227	20231124	170500	56723770	5290	5290	5290	5290	0
228	20231124	170400	56723770	5290	5290	5290	5290	0
229	20231124	170300	56723770	5290	5290	5290	5290	0
230	20231124	170200	56723770	5290	5290	5290	5290	0
231	20231124	170100	56723770	5290	5290	5290	5290	0
232	20231124	170000	56723770	5290	5290	5290	5290	0
233	20231124	165900	56723770	5290	5290	5290	5290	0
234	20231124	165800	56723770	5290	5290	5290	5290	0
235	20231124	165700	56723770	5290	5290	5290	5290	0
236	20231124	165600	56723770	5290	5290	5290	5290	0
237	20231124	165500	56723770	5290	5290	5290	5290	0
238	20231124	165400	56723770	5290	5290	5290	5290	0
239	20231124	165300	56723770	5290	5290	5290	5290	0
240	20231124	165200	56723770	5290	5290	5290	5290	0
241	20231124	165100	56723770	5290	5290	5290	5290	0
242	20231124	165000	56723770	5290	5290	5290	5290	300
243	20231124	164900	56723770	5290	5290	5290	5290	0
244	20231124	164800	56723770	5290	5290	5290	5290	0
245	20231124	164700	56723770	5290	5290	5290	5290	0
246	20231124	164600	56723770	5290	5290	5290	5290	0
247	20231124	164500	56723770	5290	5290	5290	5290	0
248	20231124	164400	56723770	5290	5290	5290	5290	0
249	20231124	164300	56723770	5290	5290	5290	5290	0
250	20231124	164200	56723770	5290	5290	5290	5290	0
251	20231124	164100	56723770	5290	5290	5290	5290	0
252	20231124	164000	56723770	5290	5290	5290	5290	0
253	20231124	163900	56723770	5290	5290	5290	5290	0
254	20231124	163800	56723770	5290	5290	5290	5290	0
255	20231124	163700	56723770	5290	5290	5290	5290	0
256	20231124	163600	56723770	5290	5290	5290	5290	0
257	20231124	163500	56723770	5290	5290	5290	5290	0
258	20231124	163400	56723770	5290	5290	5290	5290	0
259	20231124	163300	56723770	5290	5290	5290	5290	0
260	20231124	163200	56723770	5290	5290	5290	5290	0
261	20231124	163100	56723770	5290	5290	5290	5290	0
262	20231124	163000	56723770	5290	5290	5290	5290	0
263	20231124	162900	56723770	5290	5290	5290	5290	0
264	20231124	162800	56723770	5290	5290	5290	5290	0
265	20231124	162700	56723770	5290	5290	5290	5290	0
266	20231124	162600	56723770	5290	5290	5290	5290	0
267	20231124	162500	56723770	5290	5290	5290	5290	0
268	20231124	162400	56723770	5290	5290	5290	5290	0
269	20231124	162300	56723770	5290	5290	5290	5290	0
270	20231124	162200	56723770	5290	5290	5290	5290	0
271	20231124	162100	56723770	5290	5290	5290	5290	0
272	20231124	162000	56723770	5290	5290	5290	5290	300
273	20231124	161900	56723770	5290	5290	5290	5290	0
274	20231124	161800	56723770	5290	5290	5290	5290	0
275	20231124	161700	56723770	5290	5290	5290	5290	0
276	20231124	161600	56723770	5290	5290	5290	5290	0
277	20231124	161500	56723770	5290	5290	5290	5290	0
278	20231124	161400	56723770	5290	5290	5290	5290	0
279	20231124	161300	56723770	5290	5290	5290	5290	0
280	20231124	161200	56723770	5290	5290	5290	5290	0
281	20231124	161100	56723770	5290	5290	5290	5290	0
282	20231124	161000	56723770	5290	5290	5290	5290	0
283	20231124	160900	56723770	5290	5290	5290	5290	0
284	20231124	160800	56723770	5290	5290	5290	5290	0
285	20231124	160700	56723770	5290	5290	5290	5290	0
286	20231124	160600	56723770	5290	5290	5290	5290	0
287	20231124	160500	56723770	5290	5290	5290	5290	0
288	20231124	160400	56723770	5290	5290	5290	5290	0
289	20231124	160300	56723770	5290	5290	5290	5290	0
290	20231124	160200	56723770	5290	5290	5290	5290	0
291	20231124	160100	56723770	5290	5290	5290	5290	0
292	20231124	160000	56723770	5290	5290	5290	5290	0
293	20231124	155900	56723770	5290	5290	5290	5290	0
294	20231124	155800	56723770	5290	5290	5290	5290	0
295	20231124	155700	56723770	5290	5290	5290	5290	0
296	20231124	155600	56723770	5290	5290	5290	5290	0
297	20231124	155500	56723770	5290	5290	5290	5290	0
298	20231124	155400	56723770	5290	5290	5290	5290	0
299	20231124	155300	56723770	5290	5290	5290	5290	0
300	20231124	155200	56723770	5290	5290	5290	5290	0
301	20231124	155100	56723770	5290	5290	5290	5290	0
302	20231124	155000	56723770	5290	5290	5290	5290	300
303	20231124	154900	56723770	5290	5290	5290	5290	0
304	20231124	154800	56723770	5290	5290	5290	5290	0
305	20231124	154700	56723770	5290	5290	5290	5290	0
306	20231124	154600	56723770	5290	5290	5290	5290	0
307	20231124	154500	56723770	5290	5290	5290	5290	0
308	20231124	154400	56723770	5290	5290	5290	5290	0
309	20231124	154300	56723770	5290	5290	5290	5290	0
310	20231124	154200	56723770	5290	5290	5290	5290	0
311	20231124	154100	56723770	5290	5290	5290	5290	0
312	20231124	154000	56723770	5290	5290	5290	5290	0
313	20231124	153900	56723770	5290	5290	5290	5290	0
314	20231124	153800	56723770	5290	5290	5290	5290	0
315	20231124	153700	56723770	5290	5290	5290	5290	0
316	20231124	153600	56723770	5290	5290	5290	5290	0
317	20231124	153500	56723770	5290	5290	5290	5290	0
318	20231124	153400	56723770	5290	5290	5290	5290	0
319	20231124	153300	56723770	5290	5290	5290	5290	0
320	20231124	153200	56723770	5290	5290	5290	5290	0
321	20231124	153100	56723770	5290	5290	5290	5290	0
322	20231124	153000	56723770	5290	5290	5290	5290	300
323	20231124	152900	55136770	5310	5310	5310	5310	0
324	20231124	152800	55136770	5310	5310	5310	5310	0
325	20231124	152700	55136770	5310	5310	5310	5310	0
326	20231124	152600	55136770	5310	5310	5310	5310	0
327	20231124	152500	55136770	5310	5310	5310	5310	0
328	20231124	152400	55136770	5310	5310	5310	5310	0
329	20231124	152300	55136770	5310	5310	5310	5310	0
330	20231124	152200	55136770	5310	5310	5310	5310	0
331	20231124	152100	55136770	5310	5310	5310	5310	0
332	20231124	152000	55136770	5310	5310	5310	5310	0
333	20231124	151900	55136770	5310	5310	5310	5310	0
334	20231124	151800	55136770	5310	5310	5310	5310	0
335	20231124	151700	55136770	5310	5310	5310	5310	0
336	20231124	151600	55136770	5310	5310	5310	5310	3
337	20231124	151500	55120840	5280	5280	5280	5280	0
338	20231124	151400	55120840	5280	5280	5280	5280	0
339	20231124	151300	55120840	5280	5280	5280	5280	0
340	20231124	151200	55120840	5280	5280	5280	5280	0
341	20231124	151100	55120840	5280	5280	5280	5280	0
342	20231124	151000	55120840	5280	5280	5280	5280	0
343	20231124	150900	55120840	5280	5280	5280	5280	0
344	20231124	150800	55120840	5280	5280	5280	5280	0
345	20231124	150700	55120840	5280	5280	5280	5280	0
346	20231124	150600	55120840	5280	5280	5280	5280	0
347	20231124	150500	55120840	5280	5280	5280	5280	0
348	20231124	150400	55120840	5280	5280	5280	5280	0
349	20231124	150300	55120840	5280	5280	5280	5280	0
350	20231124	150200	55120840	5280	5280	5280	5280	0
351	20231124	150100	55120840	5280	5280	5280	5280	0
352	20231124	150000	55120840	5280	5280	5280	5280	0
353	20231124	145900	55120840	5280	5290	5290	5280	273
354	20231124	145800	53678300	5310	5310	5310	5310	0
355	20231124	145700	53678300	5310	5310	5310	5310	0
356	20231124	145600	53678300	5310	5310	5310	5310	0
357	20231124	145500	53678300	5310	5310	5310	5310	0
358	20231124	145400	53678300	5310	5310	5310	5310	0
359	20231124	145300	53678300	5310	5310	5310	5310	0
360	20231124	145200	53678300	5310	5310	5310	5310	0
361	20231124	145100	53678300	5310	5310	5310	5310	0
362	20231124	145000	53678300	5310	5310	5310	5310	0
363	20231124	144900	53678300	5310	5310	5310	5310	1
364	20231124	144800	53672990	5300	5300	5300	5300	0
365	20231124	144700	53672990	5300	5300	5300	5300	0
366	20231124	144600	53672990	5300	5300	5300	5300	0
367	20231124	144500	53672990	5300	5300	5300	5300	0
368	20231124	144400	53672990	5300	5300	5300	5300	0
369	20231124	144300	53672990	5300	5300	5300	5300	0
370	20231124	144200	53672990	5300	5300	5300	5300	0
371	20231124	144100	53672990	5300	5300	5300	5300	0
372	20231124	144000	53672990	5300	5300	5300	5300	52
373	20231124	143900	53397390	5280	5280	5280	5280	0
374	20231124	143800	53397390	5280	5280	5280	5280	0
375	20231124	143700	53397390	5280	5280	5280	5280	0
376	20231124	143600	53397390	5280	5280	5280	5280	0
377	20231124	143500	53397390	5280	5280	5280	5280	10
378	20231124	143400	53344590	5290	5290	5290	5290	0
379	20231124	143300	53344590	5290	5310	5310	5290	6
380	20231124	143200	53312830	5310	5310	5310	5310	0
381	20231124	143100	53312830	5310	5310	5310	5310	0
382	20231124	143000	53312830	5310	5310	5310	5310	0
383	20231124	142900	53312830	5310	5310	5310	5310	1000
384	20231124	142800	48002830	5310	5310	5310	5310	1
385	20231124	142700	47997520	5290	5290	5290	5290	0
386	20231124	142600	47997520	5290	5290	5290	5290	286
387	20231124	142500	46484580	5310	5310	5310	5310	11
388	20231124	142400	46426170	5320	5320	5320	5320	0
389	20231124	142300	46426170	5320	5320	5320	5320	0
390	20231124	142200	46426170	5320	5320	5320	5320	0
391	20231124	142100	46426170	5320	5320	5320	5320	11
392	20231124	142000	46367650	5330	5330	5330	5330	1
393	20231124	141900	46362320	5340	5340	5340	5340	0
394	20231124	141800	46362320	5340	5340	5340	5340	0
395	20231124	141700	46362320	5340	5340	5340	5340	0
396	20231124	141600	46362320	5340	5340	5340	5340	0
397	20231124	141500	46362320	5340	5340	5340	5340	0
398	20231124	141400	46362320	5340	5340	5340	5340	0
399	20231124	141300	46362320	5340	5340	5340	5340	0
400	20231124	141200	46362320	5340	5340	5340	5340	0
401	20231124	141100	46362320	5340	5340	5340	5340	0
402	20231124	141000	46362320	5340	5340	5340	5340	0
403	20231124	140900	46362320	5340	5340	5340	5340	0
404	20231124	140800	46362320	5340	5340	5340	5340	0
405	20231124	140700	46362320	5340	5340	5340	5340	0
406	20231124	140600	46362320	5340	5340	5340	5340	0
407	20231124	140500	46362320	5340	5340	5340	5340	0
408	20231124	140400	46362320	5340	5340	5340	5340	0
409	20231124	140300	46362320	5340	5340	5340	5340	0
410	20231124	140200	46362320	5340	5340	5340	5340	0
411	20231124	140100	46362320	5340	5340	5340	5340	1
412	20231124	140000	46356980	5330	5330	5330	5330	0
413	20231124	135900	46356980	5330	5330	5330	5330	0
414	20231124	135800	46356980	5330	5330	5330	5330	0
415	20231124	135700	46356980	5330	5330	5330	5330	0
416	20231124	135600	46356980	5330	5330	5330	5330	0
417	20231124	135500	46356980	5330	5330	5330	5330	0
418	20231124	135400	46356980	5330	5330	5330	5330	0
419	20231124	135300	46356980	5330	5330	5330	5330	0
420	20231124	135200	46356980	5330	5330	5330	5330	0
421	20231124	135100	46356980	5330	5330	5330	5330	0
422	20231124	135000	46356980	5330	5330	5330	5330	0
423	20231124	134900	46356980	5330	5330	5330	5330	0
424	20231124	134800	46356980	5330	5330	5330	5330	0
425	20231124	134700	46356980	5330	5330	5330	5330	0
426	20231124	134600	46356980	5330	5330	5330	5330	1
427	20231124	134500	46351650	5340	5340	5340	5340	1
428	20231124	134400	46346310	5320	5320	5320	5320	1
429	20231124	134300	46340990	5310	5310	5310	5310	0
430	20231124	134200	46340990	5310	5310	5310	5310	0
431	20231124	134100	46340990	5310	5310	5310	5310	0
432	20231124	134000	46340990	5310	5310	5310	5310	0
433	20231124	133900	46340990	5310	5310	5310	5310	0
434	20231124	133800	46340990	5310	5310	5310	5310	0
435	20231124	133700	46340990	5310	5310	5310	5310	0
436	20231124	133600	46340990	5310	5310	5310	5310	0
437	20231124	133500	46340990	5310	5310	5310	5310	0
438	20231124	133400	46340990	5310	5310	5310	5310	0
439	20231124	133300	46340990	5310	5310	5310	5310	0
440	20231124	133200	46340990	5310	5310	5310	5310	0
441	20231124	133100	46340990	5310	5310	5310	5310	0
442	20231124	133000	46340990	5310	5310	5310	5310	0
443	20231124	132900	46340990	5310	5310	5310	5310	0
444	20231124	132800	46340990	5310	5310	5310	5310	0
445	20231124	132700	46340990	5310	5310	5310	5310	0
446	20231124	132600	46340990	5310	5310	5310	5310	0
447	20231124	132500	46340990	5310	5310	5310	5310	0
448	20231124	132400	46340990	5310	5310	5310	5310	0
449	20231124	132300	46340990	5310	5310	5310	5310	0
450	20231124	132200	46340990	5310	5310	5310	5310	0
451	20231124	132100	46340990	5310	5310	5310	5310	0
452	20231124	132000	46340990	5310	5310	5310	5310	0
453	20231124	131900	46340990	5310	5310	5310	5310	0
454	20231124	131800	46340990	5310	5310	5310	5310	0
455	20231124	131700	46340990	5310	5310	5310	5310	61
456	20231124	131600	46017080	5290	5290	5290	5290	0
457	20231124	131500	46017080	5290	5290	5290	5290	0
458	20231124	131400	46017080	5290	5290	5290	5290	0
459	20231124	131300	46017080	5290	5290	5290	5290	0
460	20231124	131200	46017080	5290	5290	5290	5290	0
461	20231124	131100	46017080	5290	5290	5290	5290	0
462	20231124	131000	46017080	5290	5290	5290	5290	0
463	20231124	130900	46017080	5290	5290	5290	5290	0
464	20231124	130800	46017080	5290	5290	5290	5290	0
465	20231124	130700	46017080	5290	5290	5290	5290	0
466	20231124	130600	46017080	5290	5290	5290	5290	0
467	20231124	130500	46017080	5290	5290	5290	5290	0
468	20231124	130400	46017080	5290	5290	5290	5290	0
469	20231124	130300	46017080	5290	5290	5290	5290	0
470	20231124	130200	46017080	5290	5290	5290	5290	0
471	20231124	130100	46017080	5290	5290	5290	5290	0
472	20231124	130000	46017080	5290	5290	5290	5290	0
473	20231124	125900	46017080	5290	5300	5300	5290	186
474	20231124	125800	45033000	5300	5300	5300	5300	0
475	20231124	125700	45033000	5300	5300	5300	5300	0
476	20231124	125600	45033000	5300	5300	5300	5300	0
477	20231124	125500	45033000	5300	5300	5300	5300	0
478	20231124	125400	45033000	5300	5300	5300	5300	0
479	20231124	125300	45033000	5300	5300	5300	5300	0
480	20231124	125200	45033000	5300	5300	5300	5300	0
481	20231124	125100	45033000	5300	5300	5300	5300	0
482	20231124	125000	45033000	5300	5300	5300	5300	0
483	20231124	124900	45033000	5300	5300	5300	5300	0
484	20231124	124800	45033000	5300	5300	5300	5300	0
485	20231124	124700	45033000	5300	5300	5300	5300	0
486	20231124	124600	45033000	5300	5300	5300	5300	2
487	20231124	124500	45022400	5310	5310	5310	5310	0
488	20231124	124400	45022400	5310	5310	5310	5310	0
489	20231124	124300	45022400	5310	5310	5310	5310	0
490	20231124	124200	45022400	5310	5310	5310	5310	0
491	20231124	124100	45022400	5310	5310	5310	5310	0
492	20231124	124000	45022400	5310	5310	5310	5310	4
493	20231124	123900	45001160	5310	5300	5310	5300	660
494	20231124	123800	41502400	5300	5300	5300	5300	0
495	20231124	123700	41502400	5300	5300	5300	5300	1459
496	20231124	123600	33769700	5300	5300	5300	5300	975
497	20231124	123500	28602200	5300	5300	5300	5300	0
498	20231124	123400	28602200	5300	5300	5300	5300	1
499	20231124	123300	28596900	5300	5300	5300	5300	0
500	20231124	123200	28596900	5300	5300	5300	5300	0
501	20231124	123100	28596900	5300	5290	5300	5290	24
502	20231124	123000	28469870	5290	5290	5290	5290	0
503	20231124	122900	28469870	5290	5290	5290	5290	0
504	20231124	122800	28469870	5290	5290	5290	5290	0
505	20231124	122700	28469870	5290	5290	5290	5290	0
506	20231124	122600	28469870	5290	5290	5290	5290	0
507	20231124	122500	28469870	5290	5290	5290	5290	0
508	20231124	122400	28469870	5290	5290	5290	5290	0
509	20231124	122300	28469870	5290	5290	5290	5290	0
510	20231124	122200	28469870	5290	5290	5290	5290	0
511	20231124	122100	28469870	5290	5290	5290	5290	10
512	20231124	122000	28416970	5280	5280	5280	5280	0
513	20231124	121900	28416970	5280	5280	5280	5280	0
514	20231124	121800	28416970	5280	5280	5280	5280	64
515	20231124	121700	28079050	5280	5280	5280	5280	0
516	20231124	121600	28079050	5280	5280	5280	5280	0
517	20231124	121500	28079050	5280	5280	5280	5280	0
518	20231124	121400	28079050	5280	5280	5280	5280	22
519	20231124	121300	27962890	5280	5280	5280	5280	0
520	20231124	121200	27962890	5280	5280	5280	5280	2
521	20231124	121100	27952330	5280	5280	5280	5280	0
522	20231124	121000	27952330	5280	5280	5280	5280	50
523	20231124	120900	27688330	5280	5280	5280	5280	1
524	20231124	120800	27683050	5270	5270	5270	5270	0
525	20231124	120700	27683050	5270	5270	5270	5270	54
526	20231124	120600	27398470	5280	5280	5280	5280	0
527	20231124	120500	27398470	5280	5280	5280	5280	392
528	20231124	120400	25328710	5290	5290	5290	5290	1
529	20231124	120300	25323420	5290	5290	5290	5290	1
530	20231124	120200	25318130	5280	5280	5280	5280	0
531	20231124	120100	25318130	5280	5280	5280	5280	0
532	20231124	120000	25318130	5280	5280	5280	5280	0
533	20231124	115900	25318130	5280	5280	5280	5280	0
534	20231124	115800	25318130	5280	5280	5280	5280	0
535	20231124	115700	25318130	5280	5280	5280	5280	0
536	20231124	115600	25318130	5280	5280	5280	5280	600
537	20231124	115500	22150130	5290	5290	5290	5290	1
538	20231124	115400	22144840	5290	5290	5290	5290	0
539	20231124	115300	22144840	5290	5290	5290	5290	0
540	20231124	115200	22144840	5290	5290	5290	5290	0
541	20231124	115100	22144840	5290	5290	5290	5290	0
542	20231124	115000	22144840	5290	5290	5290	5290	0
543	20231124	114900	22144840	5290	5290	5290	5290	1
544	20231124	114800	22139550	5290	5290	5290	5290	0
545	20231124	114700	22139550	5290	5290	5290	5290	0
546	20231124	114600	22139550	5290	5290	5290	5290	0
547	20231124	114500	22139550	5290	5290	5290	5290	0
548	20231124	114400	22139550	5290	5290	5290	5290	879
549	20231124	114300	17489640	5290	5290	5290	5290	0
550	20231124	114200	17489640	5290	5290	5290	5290	251
551	20231124	114100	16161850	5290	5290	5290	5290	1
552	20231124	114000	16156560	5300	5300	5300	5300	1
553	20231124	113900	16151260	5300	5300	5300	5300	0
554	20231124	113800	16151260	5300	5300	5300	5300	22
555	20231124	113700	16034660	5300	5300	5300	5300	0
556	20231124	113600	16034660	5300	5300	5300	5300	0
557	20231124	113500	16034660	5300	5300	5300	5300	0
558	20231124	113400	16034660	5300	5300	5300	5300	0
559	20231124	113300	16034660	5300	5300	5300	5300	0
560	20231124	113200	16034660	5300	5300	5300	5300	0
561	20231124	113100	16034660	5300	5300	5300	5300	0
562	20231124	113000	16034660	5300	5300	5300	5300	0
563	20231124	112900	16034660	5300	5300	5300	5300	0
564	20231124	112800	16034660	5300	5300	5300	5300	0
565	20231124	112700	16034660	5300	5300	5300	5300	0
566	20231124	112600	16034660	5300	5300	5300	5300	0
567	20231124	112500	16034660	5300	5300	5300	5300	0
568	20231124	112400	16034660	5300	5300	5300	5300	0
569	20231124	112300	16034660	5300	5300	5300	5300	1
570	20231124	112200	16029360	5300	5300	5300	5300	0
571	20231124	112100	16029360	5300	5300	5300	5300	0
572	20231124	112000	16029360	5300	5300	5300	5300	0
573	20231124	111900	16029360	5300	5300	5300	5300	0
574	20231124	111800	16029360	5300	5300	5300	5300	0
575	20231124	111700	16029360	5300	5300	5300	5300	0
576	20231124	111600	16029360	5300	5300	5300	5300	0
577	20231124	111500	16029360	5300	5300	5300	5300	0
578	20231124	111400	16029360	5300	5300	5300	5300	0
579	20231124	111300	16029360	5300	5300	5300	5300	0
580	20231124	111200	16029360	5300	5300	5300	5300	1
581	20231124	111100	16024060	5300	5300	5300	5300	0
582	20231124	111000	16024060	5300	5300	5300	5300	0
583	20231124	110900	16024060	5300	5300	5300	5300	0
584	20231124	110800	16024060	5300	5300	5300	5300	0
585	20231124	110700	16024060	5300	5300	5300	5300	0
586	20231124	110600	16024060	5300	5300	5300	5300	0
587	20231124	110500	16024060	5300	5300	5300	5300	5
588	20231124	110400	15997560	5300	5300	5300	5300	5
589	20231124	110300	15971060	5300	5300	5300	5300	0
590	20231124	110200	15971060	5300	5300	5300	5300	0
591	20231124	110100	15971060	5300	5300	5300	5300	0
592	20231124	110000	15971060	5300	5300	5300	5300	1
593	20231124	105900	15965760	5290	5290	5290	5290	0
594	20231124	105800	15965760	5290	5290	5290	5290	0
595	20231124	105700	15965760	5290	5290	5290	5290	0
596	20231124	105600	15965760	5290	5290	5290	5290	50
597	20231124	105500	15701260	5290	5290	5290	5290	0
598	20231124	105400	15701260	5290	5290	5290	5290	0
599	20231124	105300	15701260	5290	5290	5290	5290	0
600	20231124	105200	15701260	5290	5290	5290	5290	0
601	20231124	105100	15701260	5290	5290	5290	5290	0
602	20231124	105000	15701260	5290	5290	5290	5290	0
603	20231124	104900	15701260	5290	5290	5290	5290	0
604	20231124	104800	15701260	5290	5290	5290	5290	0
605	20231124	104700	15701260	5290	5290	5290	5290	0
606	20231124	104600	15701260	5290	5290	5290	5290	0
607	20231124	104500	15701260	5290	5290	5290	5290	0
608	20231124	104400	15701260	5290	5290	5290	5290	0
609	20231124	104300	15701260	5290	5290	5290	5290	203
610	20231124	104200	14627390	5300	5300	5300	5300	0
611	20231124	104100	14627390	5300	5300	5300	5300	0
612	20231124	104000	14627390	5300	5300	5300	5300	0
613	20231124	103900	14627390	5300	5300	5300	5300	0
614	20231124	103800	14627390	5300	5300	5300	5300	0
615	20231124	103700	14627390	5300	5300	5300	5300	0
616	20231124	103600	14627390	5300	5300	5300	5300	22
617	20231124	103500	14510790	5300	5300	5300	5300	0
618	20231124	103400	14510790	5300	5300	5300	5300	0
619	20231124	103300	14510790	5300	5300	5300	5300	1
620	20231124	103200	14505490	5300	5300	5300	5300	814
621	20231124	103100	10191290	5310	5310	5310	5310	119
622	20231124	103000	9559400	5310	5310	5310	5310	0
623	20231124	102900	9559400	5310	5310	5310	5310	0
624	20231124	102800	9559400	5310	5310	5310	5310	0
625	20231124	102700	9559400	5310	5310	5310	5310	0
626	20231124	102600	9559400	5310	5310	5310	5310	0
627	20231124	102500	9559400	5310	5310	5310	5310	0
628	20231124	102400	9559400	5310	5310	5310	5310	0
629	20231124	102300	9559400	5310	5310	5310	5310	0
630	20231124	102200	9559400	5310	5310	5310	5310	0
631	20231124	102100	9559400	5310	5310	5310	5310	0
632	20231124	102000	9559400	5310	5310	5310	5310	0
633	20231124	101900	9559400	5310	5310	5310	5310	0
634	20231124	101800	9559400	5310	5310	5310	5310	0
635	20231124	101700	9559400	5310	5310	5310	5310	0
636	20231124	101600	9559400	5310	5310	5310	5310	0
637	20231124	101500	9559400	5310	5310	5310	5310	0
638	20231124	101400	9559400	5310	5310	5310	5310	0
639	20231124	101300	9559400	5310	5310	5310	5310	0
640	20231124	101200	9559400	5310	5310	5310	5310	0
641	20231124	101100	9559400	5310	5310	5310	5310	0
642	20231124	101000	9559400	5310	5310	5310	5310	0
643	20231124	100900	9559400	5310	5310	5310	5310	0
644	20231124	100800	9559400	5310	5310	5310	5310	0
645	20231124	100700	9559400	5310	5310	5310	5310	0
646	20231124	100600	9559400	5310	5310	5310	5310	0
647	20231124	100500	9559400	5310	5310	5310	5310	0
648	20231124	100400	9559400	5310	5310	5310	5310	0
649	20231124	100300	9559400	5310	5310	5310	5310	0
650	20231124	100200	9559400	5310	5310	5310	5310	80
651	20231124	100100	9134600	5330	5330	5330	5330	1
652	20231124	100000	9129270	5300	5300	5300	5300	0
653	20231124	095900	9129270	5300	5300	5300	5300	0
654	20231124	095800	9129270	5300	5300	5300	5300	0
655	20231124	095700	9129270	5300	5310	5310	5300	100
656	20231124	095600	8598980	5310	5310	5310	5310	0
657	20231124	095500	8598980	5310	5310	5310	5310	0
658	20231124	095400	8598980	5310	5310	5310	5310	0
659	20231124	095300	8598980	5310	5310	5310	5310	100
660	20231124	095200	8067980	5310	5310	5310	5310	372
661	20231124	095100	6092660	5310	5310	5310	5310	0
662	20231124	095000	6092660	5310	5310	5310	5310	0
663	20231124	094900	6092660	5310	5310	5310	5310	0
664	20231124	094800	6092660	5310	5310	5310	5310	0
665	20231124	094700	6092660	5310	5310	5310	5310	0
666	20231124	094600	6092660	5310	5310	5310	5310	0
667	20231124	094500	6092660	5310	5310	5310	5310	0
668	20231124	094400	6092660	5310	5310	5310	5310	0
669	20231124	094300	6092660	5310	5310	5310	5310	22
670	20231124	094200	5975840	5310	5310	5310	5310	137
671	20231124	094100	5248370	5340	5340	5340	5340	0
672	20231124	094000	5248370	5340	5340	5340	5340	0
673	20231124	093900	5248370	5340	5340	5340	5340	0
674	20231124	093800	5248370	5340	5340	5340	5340	0
675	20231124	093700	5248370	5340	5340	5340	5340	0
676	20231124	093600	5248370	5340	5340	5340	5340	0
677	20231124	093500	5248370	5340	5330	5340	5330	6
678	20231124	093400	5216360	5330	5330	5330	5330	0
679	20231124	093300	5216360	5330	5330	5330	5330	0
680	20231124	093200	5216360	5330	5330	5330	5330	0
681	20231124	093100	5216360	5330	5330	5330	5330	1
682	20231124	093000	5211030	5340	5340	5340	5340	0
683	20231124	092900	5211030	5340	5340	5340	5340	0
684	20231124	092800	5211030	5340	5340	5340	5340	0
685	20231124	092700	5211030	5340	5340	5340	5340	0
686	20231124	092600	5211030	5340	5340	5340	5340	1
687	20231124	092500	5205690	5310	5310	5310	5310	5
688	20231124	092400	5179140	5350	5350	5350	5350	0
689	20231124	092300	5179140	5350	5350	5350	5350	0
690	20231124	092200	5179140	5350	5350	5350	5350	1
691	20231124	092100	5173790	5300	5320	5320	5300	363
692	20231124	092000	3247790	5360	5360	5360	5360	1
693	20231124	091900	3242430	5300	5300	5300	5300	0
694	20231124	091800	3242430	5300	5300	5300	5300	0
695	20231124	091700	3242430	5300	5300	5300	5300	0
696	20231124	091600	3242430	5300	5300	5300	5300	0
697	20231124	091500	3242430	5300	5300	5300	5300	0
698	20231124	091400	3242430	5300	5300	5300	5300	0
699	20231124	091300	3242430	5300	5300	5300	5300	0
700	20231124	091200	3242430	5300	5310	5310	5300	92
701	20231124	091100	2754820	5310	5380	5380	5310	53
702	20231124	091000	2473320	5360	5360	5360	5360	199
703	20231124	090900	1406680	5360	5360	5360	5360	0
704	20231124	090800	1406680	5360	5360	5360	5360	0
705	20231124	090700	1406680	5360	5360	5360	5360	0
706	20231124	090600	1406680	5360	5360	5360	5360	1
707	20231124	090500	1401320	5360	5310	5360	5300	101
708	20231124	090400	865910	5300	5300	5300	5300	0
709	20231124	090300	865910	5300	5300	5300	5300	0
710	20231124	090200	865910	5300	5300	5300	5300	0
711	20231124	090100	865910	5300	5300	5300	5300	1
712	20231124	090000	860610	5300	5360	5360	5300	162