KissMeData/066700/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	194200	287974250	4150	4150	4150	4150	819
3	20231124	194100	287974250	4150	4150	4150	4150	0
4	20231124	194000	287974250	4150	4150	4150	4150	0
5	20231124	193900	287974250	4150	4150	4150	4150	0
6	20231124	193800	287974250	4150	4150	4150	4150	0
7	20231124	193700	287974250	4150	4150	4150	4150	0
8	20231124	193600	287974250	4150	4150	4150	4150	0
9	20231124	193500	287974250	4150	4150	4150	4150	0
10	20231124	193400	287974250	4150	4150	4150	4150	0
11	20231124	193300	287974250	4150	4150	4150	4150	0
12	20231124	193200	287974250	4150	4150	4150	4150	0
13	20231124	193100	287974250	4150	4150	4150	4150	0
14	20231124	193000	287974250	4150	4150	4150	4150	0
15	20231124	192900	287974250	4150	4150	4150	4150	0
16	20231124	192800	287974250	4150	4150	4150	4150	0
17	20231124	192700	287974250	4150	4150	4150	4150	0
18	20231124	192600	287974250	4150	4150	4150	4150	0
19	20231124	192500	287974250	4150	4150	4150	4150	0
20	20231124	192400	287974250	4150	4150	4150	4150	0
21	20231124	192300	287974250	4150	4150	4150	4150	0
22	20231124	192200	287974250	4150	4150	4150	4150	0
23	20231124	192100	287974250	4150	4150	4150	4150	0
24	20231124	192000	287974250	4150	4150	4150	4150	0
25	20231124	191900	287974250	4150	4150	4150	4150	0
26	20231124	191800	287974250	4150	4150	4150	4150	0
27	20231124	191700	287974250	4150	4150	4150	4150	0
28	20231124	191600	287974250	4150	4150	4150	4150	0
29	20231124	191500	287974250	4150	4150	4150	4150	0
30	20231124	191400	287974250	4150	4150	4150	4150	0
31	20231124	191300	287974250	4150	4150	4150	4150	0
32	20231124	191200	287974250	4150	4150	4150	4150	819
33	20231124	191100	287974250	4150	4150	4150	4150	0
34	20231124	191000	287974250	4150	4150	4150	4150	0
35	20231124	190900	287974250	4150	4150	4150	4150	0
36	20231124	190800	287974250	4150	4150	4150	4150	0
37	20231124	190700	287974250	4150	4150	4150	4150	0
38	20231124	190600	287974250	4150	4150	4150	4150	0
39	20231124	190500	287974250	4150	4150	4150	4150	0
40	20231124	190400	287974250	4150	4150	4150	4150	0
41	20231124	190300	287974250	4150	4150	4150	4150	0
42	20231124	190200	287974250	4150	4150	4150	4150	0
43	20231124	190100	287974250	4150	4150	4150	4150	0
44	20231124	190000	287974250	4150	4150	4150	4150	0
45	20231124	185900	287974250	4150	4150	4150	4150	0
46	20231124	185800	287974250	4150	4150	4150	4150	0
47	20231124	185700	287974250	4150	4150	4150	4150	0
48	20231124	185600	287974250	4150	4150	4150	4150	0
49	20231124	185500	287974250	4150	4150	4150	4150	0
50	20231124	185400	287974250	4150	4150	4150	4150	0
51	20231124	185300	287974250	4150	4150	4150	4150	0
52	20231124	185200	287974250	4150	4150	4150	4150	0
53	20231124	185100	287974250	4150	4150	4150	4150	0
54	20231124	185000	287974250	4150	4150	4150	4150	0
55	20231124	184900	287974250	4150	4150	4150	4150	0
56	20231124	184800	287974250	4150	4150	4150	4150	0
57	20231124	184700	287974250	4150	4150	4150	4150	0
58	20231124	184600	287974250	4150	4150	4150	4150	0
59	20231124	184500	287974250	4150	4150	4150	4150	0
60	20231124	184400	287974250	4150	4150	4150	4150	0
61	20231124	184300	287974250	4150	4150	4150	4150	0
62	20231124	184200	287974250	4150	4150	4150	4150	819
63	20231124	184100	287974250	4150	4150	4150	4150	0
64	20231124	184000	287974250	4150	4150	4150	4150	0
65	20231124	183900	287974250	4150	4150	4150	4150	0
66	20231124	183800	287974250	4150	4150	4150	4150	0
67	20231124	183700	287974250	4150	4150	4150	4150	0
68	20231124	183600	287974250	4150	4150	4150	4150	0
69	20231124	183500	287974250	4150	4150	4150	4150	0
70	20231124	183400	287974250	4150	4150	4150	4150	0
71	20231124	183300	287974250	4150	4150	4150	4150	0
72	20231124	183200	287974250	4150	4150	4150	4150	0
73	20231124	183100	287974250	4150	4150	4150	4150	0
74	20231124	183000	287974250	4150	4150	4150	4150	0
75	20231124	182900	287974250	4150	4150	4150	4150	0
76	20231124	182800	287974250	4150	4150	4150	4150	0
77	20231124	182700	287974250	4150	4150	4150	4150	0
78	20231124	182600	287974250	4150	4150	4150	4150	0
79	20231124	182500	287974250	4150	4150	4150	4150	0
80	20231124	182400	287974250	4150	4150	4150	4150	0
81	20231124	182300	287974250	4150	4150	4150	4150	0
82	20231124	182200	287974250	4150	4150	4150	4150	0
83	20231124	182100	287974250	4150	4150	4150	4150	0
84	20231124	182000	287974250	4150	4150	4150	4150	0
85	20231124	181900	287974250	4150	4150	4150	4150	0
86	20231124	181800	287974250	4150	4150	4150	4150	0
87	20231124	181700	287974250	4150	4150	4150	4150	0
88	20231124	181600	287974250	4150	4150	4150	4150	0
89	20231124	181500	287974250	4150	4150	4150	4150	0
90	20231124	181400	287974250	4150	4150	4150	4150	0
91	20231124	181300	287974250	4150	4150	4150	4150	0
92	20231124	181200	287974250	4150	4150	4150	4150	819
93	20231124	181100	287974250	4150	4150	4150	4150	0
94	20231124	181000	287974250	4150	4150	4150	4150	0
95	20231124	180900	287974250	4150	4150	4150	4150	0
96	20231124	180800	287974250	4150	4150	4150	4150	0
97	20231124	180700	287974250	4150	4150	4150	4150	0
98	20231124	180600	287974250	4150	4150	4150	4150	0
99	20231124	180500	287974250	4150	4150	4150	4150	0
100	20231124	180400	287974250	4150	4150	4150	4150	0
101	20231124	180300	287974250	4150	4150	4150	4150	0
102	20231124	180200	287974250	4150	4150	4150	4150	0
103	20231124	180100	287974250	4150	4150	4150	4150	0
104	20231124	180000	287974250	4150	4150	4150	4150	0
105	20231124	175900	287974250	4150	4150	4150	4150	0
106	20231124	175800	287974250	4150	4150	4150	4150	0
107	20231124	175700	287974250	4150	4150	4150	4150	0
108	20231124	175600	287974250	4150	4150	4150	4150	0
109	20231124	175500	287974250	4150	4150	4150	4150	0
110	20231124	175400	287974250	4150	4150	4150	4150	0
111	20231124	175300	287974250	4150	4150	4150	4150	0
112	20231124	175200	287974250	4150	4150	4150	4150	0
113	20231124	175100	287974250	4150	4150	4150	4150	0
114	20231124	175000	287974250	4150	4150	4150	4150	0
115	20231124	174900	287974250	4150	4150	4150	4150	0
116	20231124	174800	287974250	4150	4150	4150	4150	0
117	20231124	174700	287974250	4150	4150	4150	4150	0
118	20231124	174600	287974250	4150	4150	4150	4150	0
119	20231124	174500	287974250	4150	4150	4150	4150	0
120	20231124	174400	287974250	4150	4150	4150	4150	0
121	20231124	174300	287974250	4150	4150	4150	4150	0
122	20231124	174200	287974250	4150	4150	4150	4150	819
123	20231124	174100	287974250	4150	4150	4150	4150	0
124	20231124	174000	287974250	4150	4150	4150	4150	0
125	20231124	173900	287974250	4150	4150	4150	4150	0
126	20231124	173800	287974250	4150	4150	4150	4150	0
127	20231124	173700	287974250	4150	4150	4150	4150	0
128	20231124	173600	287974250	4150	4150	4150	4150	0
129	20231124	173500	287974250	4150	4150	4150	4150	0
130	20231124	173400	287974250	4150	4150	4150	4150	0
131	20231124	173300	287974250	4150	4150	4150	4150	0
132	20231124	173200	287974250	4150	4150	4150	4150	0
133	20231124	173100	287974250	4150	4150	4150	4150	0
134	20231124	173000	287974250	4150	4150	4150	4150	0
135	20231124	172900	287974250	4150	4150	4150	4150	0
136	20231124	172800	287974250	4150	4150	4150	4150	0
137	20231124	172700	287974250	4150	4150	4150	4150	0
138	20231124	172600	287974250	4150	4150	4150	4150	0
139	20231124	172500	287974250	4150	4150	4150	4150	0
140	20231124	172400	287974250	4150	4150	4150	4150	0
141	20231124	172300	287974250	4150	4150	4150	4150	0
142	20231124	172200	287974250	4150	4150	4150	4150	0
143	20231124	172100	287974250	4150	4150	4150	4150	0
144	20231124	172000	287974250	4150	4150	4150	4150	0
145	20231124	171900	287974250	4150	4150	4150	4150	0
146	20231124	171800	287974250	4150	4150	4150	4150	0
147	20231124	171700	287974250	4150	4150	4150	4150	0
148	20231124	171600	287974250	4150	4150	4150	4150	0
149	20231124	171500	287974250	4150	4150	4150	4150	0
150	20231124	171400	287974250	4150	4150	4150	4150	0
151	20231124	171300	287974250	4150	4150	4150	4150	0
152	20231124	171200	287974250	4150	4150	4150	4150	819
153	20231124	171100	287974250	4150	4150	4150	4150	0
154	20231124	171000	287974250	4150	4150	4150	4150	0
155	20231124	170900	287974250	4150	4150	4150	4150	0
156	20231124	170800	287974250	4150	4150	4150	4150	0
157	20231124	170700	287974250	4150	4150	4150	4150	0
158	20231124	170600	287974250	4150	4150	4150	4150	0
159	20231124	170500	287974250	4150	4150	4150	4150	0
160	20231124	170400	287974250	4150	4150	4150	4150	0
161	20231124	170300	287974250	4150	4150	4150	4150	0
162	20231124	170200	287974250	4150	4150	4150	4150	0
163	20231124	170100	287974250	4150	4150	4150	4150	0
164	20231124	170000	287974250	4150	4150	4150	4150	0
165	20231124	165900	287974250	4150	4150	4150	4150	0
166	20231124	165800	287974250	4150	4150	4150	4150	0
167	20231124	165700	287974250	4150	4150	4150	4150	0
168	20231124	165600	287974250	4150	4150	4150	4150	0
169	20231124	165500	287974250	4150	4150	4150	4150	0
170	20231124	165400	287974250	4150	4150	4150	4150	0
171	20231124	165300	287974250	4150	4150	4150	4150	0
172	20231124	165200	287974250	4150	4150	4150	4150	0
173	20231124	165100	287974250	4150	4150	4150	4150	0
174	20231124	165000	287974250	4150	4150	4150	4150	0
175	20231124	164900	287974250	4150	4150	4150	4150	0
176	20231124	164800	287974250	4150	4150	4150	4150	0
177	20231124	164700	287974250	4150	4150	4150	4150	0
178	20231124	164600	287974250	4150	4150	4150	4150	0
179	20231124	164500	287974250	4150	4150	4150	4150	0
180	20231124	164400	287974250	4150	4150	4150	4150	0
181	20231124	164300	287974250	4150	4150	4150	4150	0
182	20231124	164200	287974250	4150	4150	4150	4150	819
183	20231124	164100	287974250	4150	4150	4150	4150	0
184	20231124	164000	287974250	4150	4150	4150	4150	0
185	20231124	163900	287974250	4150	4150	4150	4150	0
186	20231124	163800	287974250	4150	4150	4150	4150	0
187	20231124	163700	287974250	4150	4150	4150	4150	0
188	20231124	163600	287974250	4150	4150	4150	4150	0
189	20231124	163500	287974250	4150	4150	4150	4150	0
190	20231124	163400	287974250	4150	4150	4150	4150	0
191	20231124	163300	287974250	4150	4150	4150	4150	0
192	20231124	163200	287974250	4150	4150	4150	4150	0
193	20231124	163100	287974250	4150	4150	4150	4150	0
194	20231124	163000	287974250	4150	4150	4150	4150	0
195	20231124	162900	287974250	4150	4150	4150	4150	0
196	20231124	162800	287974250	4150	4150	4150	4150	0
197	20231124	162700	287974250	4150	4150	4150	4150	0
198	20231124	162600	287974250	4150	4150	4150	4150	0
199	20231124	162500	287974250	4150	4150	4150	4150	0
200	20231124	162400	287974250	4150	4150	4150	4150	0
201	20231124	162300	287974250	4150	4150	4150	4150	0
202	20231124	162200	287974250	4150	4150	4150	4150	0
203	20231124	162100	287974250	4150	4150	4150	4150	0
204	20231124	162000	287974250	4150	4150	4150	4150	0
205	20231124	161900	287974250	4150	4150	4150	4150	0
206	20231124	161800	287974250	4150	4150	4150	4150	0
207	20231124	161700	287974250	4150	4150	4150	4150	0
208	20231124	161600	287974250	4150	4150	4150	4150	0
209	20231124	161500	287974250	4150	4150	4150	4150	0
210	20231124	161400	287974250	4150	4150	4150	4150	0
211	20231124	161300	287974250	4150	4150	4150	4150	0
212	20231124	161200	287974250	4150	4150	4150	4150	819
213	20231124	161100	287974250	4150	4150	4150	4150	0
214	20231124	161000	287974250	4150	4150	4150	4150	0
215	20231124	160900	287974250	4150	4150	4150	4150	0
216	20231124	160800	287974250	4150	4150	4150	4150	0
217	20231124	160700	287974250	4150	4150	4150	4150	0
218	20231124	160600	287974250	4150	4150	4150	4150	0
219	20231124	160500	287974250	4150	4150	4150	4150	0
220	20231124	160400	287974250	4150	4150	4150	4150	0
221	20231124	160300	287974250	4150	4150	4150	4150	0
222	20231124	160200	287974250	4150	4150	4150	4150	0
223	20231124	160100	287974250	4150	4150	4150	4150	0
224	20231124	160000	287974250	4150	4150	4150	4150	0
225	20231124	155900	287974250	4150	4150	4150	4150	0
226	20231124	155800	287974250	4150	4150	4150	4150	0
227	20231124	155700	287974250	4150	4150	4150	4150	0
228	20231124	155600	287974250	4150	4150	4150	4150	0
229	20231124	155500	287974250	4150	4150	4150	4150	0
230	20231124	155400	287974250	4150	4150	4150	4150	0
231	20231124	155300	287974250	4150	4150	4150	4150	0
232	20231124	155200	287974250	4150	4150	4150	4150	0
233	20231124	155100	287974250	4150	4150	4150	4150	0
234	20231124	155000	287974250	4150	4150	4150	4150	0
235	20231124	154900	287974250	4150	4150	4150	4150	0
236	20231124	154800	287974250	4150	4150	4150	4150	0
237	20231124	154700	287974250	4150	4150	4150	4150	0
238	20231124	154600	287974250	4150	4150	4150	4150	0
239	20231124	154500	287974250	4150	4150	4150	4150	0
240	20231124	154400	287974250	4150	4150	4150	4150	0
241	20231124	154300	287974250	4150	4150	4150	4150	0
242	20231124	154200	287974250	4150	4150	4150	4150	819
243	20231124	154100	287974250	4150	4150	4150	4150	0
244	20231124	154000	287974250	4150	4150	4150	4150	0
245	20231124	153900	287974250	4150	4150	4150	4150	0
246	20231124	153800	287974250	4150	4150	4150	4150	0
247	20231124	153700	287974250	4150	4150	4150	4150	0
248	20231124	153600	287974250	4150	4150	4150	4150	0
249	20231124	153500	287974250	4150	4150	4150	4150	0
250	20231124	153400	287974250	4150	4150	4150	4150	0
251	20231124	153300	287974250	4150	4150	4150	4150	0
252	20231124	153200	287974250	4150	4150	4150	4150	0
253	20231124	153100	287974250	4150	4150	4150	4150	0
254	20231124	153000	287974250	4150	4150	4150	4150	819
255	20231124	152900	284575400	4155	4155	4155	4155	0
256	20231124	152800	284575400	4155	4155	4155	4155	0
257	20231124	152700	284575400	4155	4155	4155	4155	0
258	20231124	152600	284575400	4155	4155	4155	4155	0
259	20231124	152500	284575400	4155	4155	4155	4155	0
260	20231124	152400	284575400	4155	4155	4155	4155	0
261	20231124	152300	284575400	4155	4155	4155	4155	0
262	20231124	152200	284575400	4155	4155	4155	4155	0
263	20231124	152100	284575400	4155	4155	4155	4155	0
264	20231124	152000	284575400	4155	4155	4155	4155	0
265	20231124	151900	284575400	4155	4135	4155	4135	513
266	20231124	151800	282453885	4155	4150	4155	4150	1236
267	20231124	151700	277321095	4150	4145	4150	4145	300
268	20231124	151600	276076420	4150	4145	4150	4145	2
269	20231124	151500	276068125	4130	4130	4130	4130	0
270	20231124	151400	276068125	4130	4135	4135	4130	1800
271	20231124	151300	268632095	4135	4135	4135	4135	40
272	20231124	151200	268466695	4150	4150	4150	4150	0
273	20231124	151100	268466695	4150	4150	4150	4150	0
274	20231124	151000	268466695	4150	4150	4150	4150	0
275	20231124	150900	268466695	4150	4150	4150	4150	0
276	20231124	150800	268466695	4150	4150	4150	4150	0
277	20231124	150700	268466695	4150	4150	4150	4150	0
278	20231124	150600	268466695	4150	4150	4150	4150	0
279	20231124	150500	268466695	4150	4150	4150	4150	1
280	20231124	150400	268462545	4145	4145	4145	4145	0
281	20231124	150300	268462545	4145	4145	4145	4145	0
282	20231124	150200	268462545	4145	4145	4145	4145	0
283	20231124	150100	268462545	4145	4140	4145	4140	18
284	20231124	150000	268387950	4135	4135	4135	4135	0
285	20231124	145900	268387950	4135	4135	4135	4135	0
286	20231124	145800	268387950	4135	4135	4135	4135	0
287	20231124	145700	268387950	4135	4135	4135	4135	500
288	20231124	145600	266320450	4140	4140	4140	4140	0
289	20231124	145500	266320450	4140	4140	4140	4140	0
290	20231124	145400	266320450	4140	4140	4140	4140	0
291	20231124	145300	266320450	4140	4140	4140	4140	0
292	20231124	145200	266320450	4140	4140	4140	4140	0
293	20231124	145100	266320450	4140	4140	4140	4140	1
294	20231124	145000	266316310	4140	4140	4140	4140	300
295	20231124	144900	265074310	4145	4145	4145	4145	0
296	20231124	144800	265074310	4145	4145	4145	4145	0
297	20231124	144700	265074310	4145	4145	4145	4145	0
298	20231124	144600	265074310	4145	4145	4145	4145	0
299	20231124	144500	265074310	4145	4145	4145	4145	0
300	20231124	144400	265074310	4145	4145	4145	4145	0
301	20231124	144300	265074310	4145	4145	4145	4145	1
302	20231124	144200	265070165	4140	4140	4140	4140	0
303	20231124	144100	265070165	4140	4140	4145	4140	887
304	20231124	144000	261397425	4145	4140	4145	4140	43
305	20231124	143900	261219250	4145	4145	4145	4145	99
306	20231124	143800	260808895	4150	4145	4150	4145	29
307	20231124	143700	260688685	4150	4150	4150	4150	7
308	20231124	143600	260659635	4150	4145	4150	4145	20
309	20231124	143500	260576730	4145	4145	4145	4145	360
310	20231124	143400	259084530	4145	4145	4145	4145	19
311	20231124	143300	259005775	4140	4140	4140	4140	317
312	20231124	143200	257693395	4150	4150	4150	4150	0
313	20231124	143100	257693395	4150	4150	4150	4150	0
314	20231124	143000	257693395	4150	4150	4150	4150	1450
315	20231124	142900	251675895	4150	4150	4150	4150	0
316	20231124	142800	251675895	4150	4150	4150	4150	0
317	20231124	142700	251675895	4150	4145	4150	4145	4
318	20231124	142600	251659310	4145	4145	4145	4145	0
319	20231124	142500	251659310	4145	4145	4145	4145	0
320	20231124	142400	251659310	4145	4145	4145	4145	0
321	20231124	142300	251659310	4145	4145	4145	4145	10
322	20231124	142200	251617860	4145	4145	4145	4145	0
323	20231124	142100	251617860	4145	4145	4145	4145	0
324	20231124	142000	251617860	4145	4145	4145	4145	0
325	20231124	141900	251617860	4145	4145	4145	4145	0
326	20231124	141800	251617860	4145	4145	4145	4145	0
327	20231124	141700	251617860	4145	4145	4145	4145	0
328	20231124	141600	251617860	4145	4145	4145	4145	0
329	20231124	141500	251617860	4145	4145	4145	4145	20
330	20231124	141400	251534960	4145	4145	4145	4145	0
331	20231124	141300	251534960	4145	4145	4145	4145	1
332	20231124	141200	251530815	4135	4135	4135	4135	200
333	20231124	141100	250703815	4135	4135	4135	4135	0
334	20231124	141000	250703815	4135	4135	4135	4135	0
335	20231124	140900	250703815	4135	4135	4135	4135	0
336	20231124	140800	250703815	4135	4140	4140	4135	414
337	20231124	140700	248991825	4140	4140	4140	4140	0
338	20231124	140600	248991825	4140	4140	4140	4140	0
339	20231124	140500	248991825	4140	4140	4140	4140	0
340	20231124	140400	248991825	4140	4140	4140	4140	0
341	20231124	140300	248991825	4140	4140	4140	4140	0
342	20231124	140200	248991825	4140	4140	4140	4140	0
343	20231124	140100	248991825	4140	4140	4140	4135	173
344	20231124	140000	248275625	4150	4150	4150	4150	0
345	20231124	135900	248275625	4150	4150	4150	4150	0
346	20231124	135800	248275625	4150	4150	4150	4150	0
347	20231124	135700	248275625	4150	4150	4150	4150	0
348	20231124	135600	248275625	4150	4150	4150	4150	10
349	20231124	135500	248234125	4155	4155	4155	4155	0
350	20231124	135400	248234125	4155	4155	4155	4155	0
351	20231124	135300	248234125	4155	4155	4155	4155	0
352	20231124	135200	248234125	4155	4155	4155	4155	0
353	20231124	135100	248234125	4155	4155	4155	4155	0
354	20231124	135000	248234125	4155	4155	4155	4155	0
355	20231124	134900	248234125	4155	4155	4155	4155	0
356	20231124	134800	248234125	4155	4155	4155	4155	0
357	20231124	134700	248234125	4155	4155	4155	4155	0
358	20231124	134600	248234125	4155	4155	4155	4155	0
359	20231124	134500	248234125	4155	4155	4155	4155	0
360	20231124	134400	248234125	4155	4155	4155	4155	0
361	20231124	134300	248234125	4155	4155	4155	4155	0
362	20231124	134200	248234125	4155	4155	4155	4155	0
363	20231124	134100	248234125	4155	4155	4155	4155	0
364	20231124	134000	248234125	4155	4155	4155	4155	0
365	20231124	133900	248234125	4155	4155	4155	4155	0
366	20231124	133800	248234125	4155	4155	4155	4155	0
367	20231124	133700	248234125	4155	4140	4155	4140	7
368	20231124	133600	248205130	4140	4140	4140	4140	374
369	20231124	133500	246656770	4135	4135	4135	4135	0
370	20231124	133400	246656770	4135	4135	4135	4135	18
371	20231124	133300	246582340	4135	4135	4135	4135	600
372	20231124	133200	244101340	4140	4140	4140	4135	1643
373	20231124	133100	237304320	4140	4150	4150	4140	180
374	20231124	133000	236558740	4150	4150	4150	4150	0
375	20231124	132900	236558740	4150	4150	4150	4150	0
376	20231124	132800	236558740	4150	4150	4150	4150	0
377	20231124	132700	236558740	4150	4150	4150	4150	18
378	20231124	132600	236484040	4150	4150	4150	4150	62
379	20231124	132500	236226740	4150	4150	4150	4150	0
380	20231124	132400	236226740	4150	4150	4150	4150	0
381	20231124	132300	236226740	4150	4150	4150	4150	100
382	20231124	132200	235811740	4155	4155	4155	4155	0
383	20231124	132100	235811740	4155	4155	4155	4155	15
384	20231124	132000	235749415	4155	4155	4155	4155	0
385	20231124	131900	235749415	4155	4155	4155	4155	0
386	20231124	131800	235749415	4155	4155	4155	4155	0
387	20231124	131700	235749415	4155	4155	4155	4155	15
388	20231124	131600	235687090	4155	4155	4155	4155	0
389	20231124	131500	235687090	4155	4155	4155	4155	0
390	20231124	131400	235687090	4155	4155	4155	4155	1
391	20231124	131300	235682935	4140	4155	4155	4140	201
392	20231124	131200	234850750	4155	4155	4155	4155	1
393	20231124	131100	234846595	4155	4155	4155	4155	240
394	20231124	131000	233849395	4155	4155	4155	4155	241
395	20231124	130900	232848040	4140	4140	4140	4140	0
396	20231124	130800	232848040	4140	4140	4140	4140	0
397	20231124	130700	232848040	4140	4150	4150	4140	2877
398	20231124	130600	220931830	4150	4150	4150	4150	0
399	20231124	130500	220931830	4150	4150	4150	4150	0
400	20231124	130400	220931830	4150	4150	4150	4150	704
401	20231124	130300	218010230	4155	4155	4155	4155	0
402	20231124	130200	218010230	4155	4155	4155	4155	0
403	20231124	130100	218010230	4155	4155	4155	4155	0
404	20231124	130000	218010230	4155	4155	4155	4155	0
405	20231124	125900	218010230	4155	4155	4155	4155	0
406	20231124	125800	218010230	4155	4155	4155	4155	0
407	20231124	125700	218010230	4155	4155	4155	4155	1
408	20231124	125600	218006075	4150	4150	4150	4150	0
409	20231124	125500	218006075	4150	4150	4150	4150	0
410	20231124	125400	218006075	4150	4150	4150	4150	449
411	20231124	125300	216142725	4155	4155	4155	4155	0
412	20231124	125200	216142725	4155	4155	4155	4155	1
413	20231124	125100	216138570	4150	4150	4150	4150	0
414	20231124	125000	216138570	4150	4150	4150	4150	0
415	20231124	124900	216138570	4150	4150	4150	4150	10
416	20231124	124800	216097070	4165	4155	4165	4150	601
417	20231124	124700	213602705	4155	4155	4155	4155	0
418	20231124	124600	213602705	4155	4155	4155	4155	200
419	20231124	124500	212771705	4165	4165	4165	4165	0
420	20231124	124400	212771705	4165	4165	4165	4165	0
421	20231124	124300	212771705	4165	4165	4165	4165	0
422	20231124	124200	212771705	4165	4165	4165	4165	0
423	20231124	124100	212771705	4165	4165	4165	4165	0
424	20231124	124000	212771705	4165	4165	4165	4165	0
425	20231124	123900	212771705	4165	4165	4165	4165	0
426	20231124	123800	212771705	4165	4165	4165	4165	0
427	20231124	123700	212771705	4165	4165	4165	4165	0
428	20231124	123600	212771705	4165	4165	4165	4165	919
429	20231124	123500	208944070	4170	4170	4170	4170	0
430	20231124	123400	208944070	4170	4170	4170	4170	0
431	20231124	123300	208944070	4170	4170	4170	4170	0
432	20231124	123200	208944070	4170	4170	4170	4170	0
433	20231124	123100	208944070	4170	4170	4170	4170	0
434	20231124	123000	208944070	4170	4170	4170	4170	0
435	20231124	122900	208944070	4170	4170	4170	4170	8
436	20231124	122800	208910710	4170	4150	4170	4150	40
437	20231124	122700	208744310	4170	4170	4170	4170	0
438	20231124	122600	208744310	4170	4170	4170	4170	0
439	20231124	122500	208744310	4170	4170	4170	4170	1
440	20231124	122400	208740140	4150	4150	4150	4150	0
441	20231124	122300	208740140	4150	4150	4150	4150	0
442	20231124	122200	208740140	4150	4155	4155	4150	200
443	20231124	122100	207910110	4155	4155	4155	4155	0
444	20231124	122000	207910110	4155	4155	4155	4155	0
445	20231124	121900	207910110	4155	4160	4160	4155	210
446	20231124	121800	207037555	4160	4160	4160	4160	30
447	20231124	121700	206912755	4160	4160	4160	4160	0
448	20231124	121600	206912755	4160	4160	4160	4160	0
449	20231124	121500	206912755	4160	4160	4160	4160	0
450	20231124	121400	206912755	4160	4160	4160	4160	0
451	20231124	121300	206912755	4160	4160	4160	4160	0
452	20231124	121200	206912755	4160	4160	4160	4160	0
453	20231124	121100	206912755	4160	4160	4160	4160	0
454	20231124	121000	206912755	4160	4160	4160	4160	0
455	20231124	120900	206912755	4160	4160	4160	4160	0
456	20231124	120800	206912755	4160	4160	4160	4160	0
457	20231124	120700	206912755	4160	4160	4160	4160	0
458	20231124	120600	206912755	4160	4160	4160	4160	140
459	20231124	120500	206330355	4160	4160	4160	4160	0
460	20231124	120400	206330355	4160	4160	4160	4160	0
461	20231124	120300	206330355	4160	4160	4160	4160	0
462	20231124	120200	206330355	4160	4160	4160	4160	0
463	20231124	120100	206330355	4160	4160	4160	4160	0
464	20231124	120000	206330355	4160	4160	4160	4160	0
465	20231124	115900	206330355	4160	4160	4160	4160	0
466	20231124	115800	206330355	4160	4160	4160	4160	0
467	20231124	115700	206330355	4160	4160	4160	4160	0
468	20231124	115600	206330355	4160	4160	4160	4160	0
469	20231124	115500	206330355	4160	4160	4160	4160	0
470	20231124	115400	206330355	4160	4160	4160	4160	0
471	20231124	115300	206330355	4160	4160	4160	4160	0
472	20231124	115200	206330355	4160	4160	4160	4160	0
473	20231124	115100	206330355	4160	4160	4160	4160	0
474	20231124	115000	206330355	4160	4160	4160	4160	300
475	20231124	114900	205082355	4170	4170	4170	4170	1
476	20231124	114800	205078185	4160	4160	4160	4160	0
477	20231124	114700	205078185	4160	4160	4160	4160	0
478	20231124	114600	205078185	4160	4160	4160	4160	0
479	20231124	114500	205078185	4160	4160	4160	4160	0
480	20231124	114400	205078185	4160	4160	4160	4160	0
481	20231124	114300	205078185	4160	4160	4160	4160	0
482	20231124	114200	205078185	4160	4160	4160	4160	0
483	20231124	114100	205078185	4160	4160	4160	4160	1000
484	20231124	114000	200918185	4160	4160	4160	4160	0
485	20231124	113900	200918185	4160	4160	4160	4160	0
486	20231124	113800	200918185	4160	4160	4160	4160	0
487	20231124	113700	200918185	4160	4160	4160	4160	0
488	20231124	113600	200918185	4160	4160	4160	4160	100
489	20231124	113500	200502185	4170	4170	4170	4170	0
490	20231124	113400	200502185	4170	4170	4170	4170	100
491	20231124	113300	200085185	4165	4165	4165	4165	101
492	20231124	113200	199664520	4165	4165	4165	4165	0
493	20231124	113100	199664520	4165	4165	4165	4165	102
494	20231124	113000	199239690	4160	4160	4160	4160	0
495	20231124	112900	199239690	4160	4160	4160	4160	100
496	20231124	112800	198823690	4155	4155	4155	4155	0
497	20231124	112700	198823690	4155	4155	4155	4155	0
498	20231124	112600	198823690	4155	4155	4155	4155	0
499	20231124	112500	198823690	4155	4155	4155	4155	0
500	20231124	112400	198823690	4155	4155	4155	4155	0
501	20231124	112300	198823690	4155	4155	4155	4155	0
502	20231124	112200	198823690	4155	4155	4155	4155	0
503	20231124	112100	198823690	4155	4155	4155	4155	100
504	20231124	112000	198408190	4150	4155	4155	4150	791
505	20231124	111900	195123485	4155	4155	4155	4155	0
506	20231124	111800	195123485	4155	4155	4155	4155	0
507	20231124	111700	195123485	4155	4155	4155	4155	0
508	20231124	111600	195123485	4155	4155	4155	4155	0
509	20231124	111500	195123485	4155	4155	4155	4155	0
510	20231124	111400	195123485	4155	4155	4155	4155	0
511	20231124	111300	195123485	4155	4155	4155	4155	0
512	20231124	111200	195123485	4155	4155	4155	4155	123
513	20231124	111100	194612420	4160	4165	4165	4160	690
514	20231124	111000	191740625	4170	4170	4170	4170	0
515	20231124	110900	191740625	4170	4170	4170	4170	0
516	20231124	110800	191740625	4170	4170	4170	4170	0
517	20231124	110700	191740625	4170	4170	4170	4170	0
518	20231124	110600	191740625	4170	4170	4170	4170	0
519	20231124	110500	191740625	4170	4170	4170	4170	93
520	20231124	110400	191352815	4170	4170	4170	4170	0
521	20231124	110300	191352815	4170	4170	4170	4170	63
522	20231124	110200	191090105	4170	4170	4170	4170	0
523	20231124	110100	191090105	4170	4170	4170	4170	0
524	20231124	110000	191090105	4170	4170	4170	4170	39
525	20231124	105900	190927475	4165	4165	4165	4165	0
526	20231124	105800	190927475	4165	4165	4165	4165	0
527	20231124	105700	190927475	4165	4165	4165	4165	100
528	20231124	105600	190510975	4165	4165	4165	4165	56
529	20231124	105500	190277735	4170	4170	4170	4170	0
530	20231124	105400	190277735	4170	4170	4170	4170	0
531	20231124	105300	190277735	4170	4175	4175	4170	2
532	20231124	105200	190269390	4170	4170	4170	4170	0
533	20231124	105100	190269390	4170	4170	4170	4170	0
534	20231124	105000	190269390	4170	4170	4170	4170	0
535	20231124	104900	190269390	4170	4170	4170	4170	25
536	20231124	104800	190165140	4175	4175	4175	4175	0
537	20231124	104700	190165140	4175	4175	4175	4175	0
538	20231124	104600	190165140	4175	4170	4175	4170	2
539	20231124	104500	190156795	4165	4175	4175	4165	51
540	20231124	104400	189943880	4180	4180	4180	4180	0
541	20231124	104300	189943880	4180	4180	4180	4180	0
542	20231124	104200	189943880	4180	4180	4180	4180	4
543	20231124	104100	189927160	4185	4185	4185	4185	0
544	20231124	104000	189927160	4185	4180	4185	4180	2
545	20231124	103900	189918795	4165	4165	4165	4165	0
546	20231124	103800	189918795	4165	4165	4165	4165	0
547	20231124	103700	189918795	4165	4165	4165	4165	0
548	20231124	103600	189918795	4165	4170	4170	4165	2035
549	20231124	103500	181436520	4170	4170	4170	4170	604
550	20231124	103400	178917840	4180	4180	4180	4180	0
551	20231124	103300	178917840	4180	4180	4180	4180	50
552	20231124	103200	178708840	4180	4180	4180	4180	0
553	20231124	103100	178708840	4180	4180	4180	4180	101
554	20231124	103000	178286660	4180	4180	4180	4180	0
555	20231124	102900	178286660	4180	4180	4180	4180	0
556	20231124	102800	178286660	4180	4180	4180	4180	6
557	20231124	102700	178261580	4180	4180	4180	4180	52
558	20231124	102600	178044220	4190	4190	4190	4190	0
559	20231124	102500	178044220	4190	4190	4190	4190	18
560	20231124	102400	177968800	4190	4190	4190	4190	0
561	20231124	102300	177968800	4190	4185	4190	4185	30
562	20231124	102200	177843105	4180	4190	4190	4180	504
563	20231124	102100	175735340	4190	4190	4190	4190	0
564	20231124	102000	175735340	4190	4190	4190	4190	340
565	20231124	101900	174310740	4190	4190	4190	4190	400
566	20231124	101800	172634740	4190	4180	4190	4180	743
567	20231124	101700	169524000	4190	4180	4190	4180	1030
568	20231124	101600	165210100	4180	4180	4180	4180	250
569	20231124	101500	164165100	4180	4175	4180	4175	60
570	20231124	101400	163914305	4165	4165	4165	4165	1
571	20231124	101300	163910140	4165	4165	4165	4165	39
572	20231124	101200	163747705	4160	4160	4160	4160	0
573	20231124	101100	163747705	4160	4160	4160	4160	0
574	20231124	101000	163747705	4160	4160	4160	4160	0
575	20231124	100900	163747705	4160	4160	4160	4160	0
576	20231124	100800	163747705	4160	4160	4160	4160	0
577	20231124	100700	163747705	4160	4160	4160	4160	24
578	20231124	100600	163647865	4160	4160	4160	4160	0
579	20231124	100500	163647865	4160	4160	4160	4160	0
580	20231124	100400	163647865	4160	4160	4160	4160	1860
581	20231124	100300	155910265	4160	4160	4160	4160	0
582	20231124	100200	155910265	4160	4160	4160	4160	0
583	20231124	100100	155910265	4160	4185	4185	4160	2967
584	20231124	100000	143540305	4190	4185	4190	4185	831
585	20231124	095900	140062420	4195	4190	4195	4185	2884
586	20231124	095800	127967420	4190	4175	4190	4175	3243
587	20231124	095700	114394025	4170	4165	4170	4165	489
588	20231124	095600	112355490	4165	4160	4165	4160	622
589	20231124	095500	109764900	4160	4160	4160	4160	3120
590	20231124	095400	96785700	4165	4160	4165	4160	300
591	20231124	095300	95536850	4160	4145	4160	4145	600
592	20231124	095200	93044350	4140	4140	4140	4140	0
593	20231124	095100	93044350	4140	4140	4140	4140	0
594	20231124	095000	93044350	4140	4140	4140	4140	0
595	20231124	094900	93044350	4140	4140	4140	4140	0
596	20231124	094800	93044350	4140	4140	4140	4140	0
597	20231124	094700	93044350	4140	4140	4140	4140	9
598	20231124	094600	93007090	4140	4140	4140	4140	9
599	20231124	094500	92969830	4140	4145	4145	4140	248
600	20231124	094400	91943045	4140	4140	4140	4140	8
601	20231124	094300	91909925	4145	4150	4150	4140	214
602	20231124	094200	91021930	4150	4150	4150	4150	0
603	20231124	094100	91021930	4150	4150	4150	4150	0
604	20231124	094000	91021930	4150	4150	4150	4150	0
605	20231124	093900	91021930	4150	4150	4150	4150	100
606	20231124	093800	90606930	4150	4150	4150	4150	0
607	20231124	093700	90606930	4150	4150	4150	4150	96
608	20231124	093600	90208530	4150	4150	4150	4150	0
609	20231124	093500	90208530	4150	4150	4150	4150	100
610	20231124	093400	89793530	4150	4150	4150	4150	1
611	20231124	093300	89789380	4150	4150	4150	4150	553
612	20231124	093200	87494430	4150	4150	4150	4150	500
613	20231124	093100	85419430	4150	4150	4150	4150	2702
614	20231124	093000	74206130	4155	4145	4155	4145	1182
615	20231124	092900	69300470	4140	4140	4140	4140	0
616	20231124	092800	69300470	4140	4140	4140	4140	0
617	20231124	092700	69300470	4140	4140	4140	4140	146
618	20231124	092600	68696030	4130	4130	4130	4130	0
619	20231124	092500	68696030	4130	4130	4130	4130	0
620	20231124	092400	68696030	4130	4130	4130	4130	0
621	20231124	092300	68696030	4130	4130	4130	4130	0
622	20231124	092200	68696030	4130	4130	4130	4130	865
623	20231124	092100	65123580	4130	4130	4130	4130	645
624	20231124	092000	62459730	4140	4140	4140	4140	0
625	20231124	091900	62459730	4140	4140	4140	4140	224
626	20231124	091800	61532370	4145	4140	4145	4140	120
627	20231124	091700	61035320	4140	4135	4140	4135	110
628	20231124	091600	60580320	4125	4135	4135	4125	2062
629	20231124	091500	52066945	4140	4145	4145	4140	127
630	20231124	091400	51541030	4155	4155	4155	4155	0
631	20231124	091300	51541030	4155	4155	4155	4155	1
632	20231124	091200	51536875	4150	4145	4150	4145	743
633	20231124	091100	48454085	4140	4135	4140	4125	3554
634	20231124	091000	33779410	4140	4140	4140	4140	0
635	20231124	090900	33779410	4140	4145	4145	4140	500
636	20231124	090800	31708965	4140	4150	4165	4140	1109
637	20231124	090700	27105060	4145	4155	4155	4145	2001
638	20231124	090600	18809985	4165	4165	4165	4165	2
639	20231124	090500	18801655	4150	4155	4160	4150	391
640	20231124	090400	17177925	4155	4150	4155	4135	889
641	20231124	090300	13488410	4150	4150	4150	4150	10
642	20231124	090200	13446910	4135	4140	4140	4135	923
643	20231124	090100	9626495	4140	4155	4155	4140	1024
644	20231124	090000	5387120	4150	4130	4150	4130	1304