KissMeData/004780/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	184300	58154550	4155	4155	4155	4155	19
3	20231124	184200	58154550	4155	4155	4155	4155	0
4	20231124	184100	58154550	4155	4155	4155	4155	0
5	20231124	184000	58154550	4155	4155	4155	4155	0
6	20231124	183900	58154550	4155	4155	4155	4155	0
7	20231124	183800	58154550	4155	4155	4155	4155	0
8	20231124	183700	58154550	4155	4155	4155	4155	0
9	20231124	183600	58154550	4155	4155	4155	4155	0
10	20231124	183500	58154550	4155	4155	4155	4155	0
11	20231124	183400	58154550	4155	4155	4155	4155	0
12	20231124	183300	58154550	4155	4155	4155	4155	0
13	20231124	183200	58154550	4155	4155	4155	4155	0
14	20231124	183100	58154550	4155	4155	4155	4155	0
15	20231124	183000	58154550	4155	4155	4155	4155	0
16	20231124	182900	58154550	4155	4155	4155	4155	0
17	20231124	182800	58154550	4155	4155	4155	4155	0
18	20231124	182700	58154550	4155	4155	4155	4155	0
19	20231124	182600	58154550	4155	4155	4155	4155	0
20	20231124	182500	58154550	4155	4155	4155	4155	0
21	20231124	182400	58154550	4155	4155	4155	4155	0
22	20231124	182300	58154550	4155	4155	4155	4155	0
23	20231124	182200	58154550	4155	4155	4155	4155	0
24	20231124	182100	58154550	4155	4155	4155	4155	0
25	20231124	182000	58154550	4155	4155	4155	4155	0
26	20231124	181900	58154550	4155	4155	4155	4155	0
27	20231124	181800	58154550	4155	4155	4155	4155	0
28	20231124	181700	58154550	4155	4155	4155	4155	0
29	20231124	181600	58154550	4155	4155	4155	4155	0
30	20231124	181500	58154550	4155	4155	4155	4155	0
31	20231124	181400	58154550	4155	4155	4155	4155	0
32	20231124	181300	58154550	4155	4155	4155	4155	19
33	20231124	181200	58154550	4155	4155	4155	4155	0
34	20231124	181100	58154550	4155	4155	4155	4155	0
35	20231124	181000	58154550	4155	4155	4155	4155	0
36	20231124	180900	58154550	4155	4155	4155	4155	0
37	20231124	180800	58154550	4155	4155	4155	4155	0
38	20231124	180700	58154550	4155	4155	4155	4155	0
39	20231124	180600	58154550	4155	4155	4155	4155	0
40	20231124	180500	58154550	4155	4155	4155	4155	0
41	20231124	180400	58154550	4155	4155	4155	4155	0
42	20231124	180300	58154550	4155	4155	4155	4155	0
43	20231124	180200	58154550	4155	4155	4155	4155	0
44	20231124	180100	58154550	4155	4155	4155	4155	0
45	20231124	180000	58154550	4155	4155	4155	4155	0
46	20231124	175900	58154550	4155	4155	4155	4155	0
47	20231124	175800	58154550	4155	4155	4155	4155	0
48	20231124	175700	58154550	4155	4155	4155	4155	0
49	20231124	175600	58154550	4155	4155	4155	4155	0
50	20231124	175500	58154550	4155	4155	4155	4155	0
51	20231124	175400	58154550	4155	4155	4155	4155	0
52	20231124	175300	58154550	4155	4155	4155	4155	0
53	20231124	175200	58154550	4155	4155	4155	4155	0
54	20231124	175100	58154550	4155	4155	4155	4155	0
55	20231124	175000	58154550	4155	4155	4155	4155	0
56	20231124	174900	58154550	4155	4155	4155	4155	0
57	20231124	174800	58154550	4155	4155	4155	4155	0
58	20231124	174700	58154550	4155	4155	4155	4155	0
59	20231124	174600	58154550	4155	4155	4155	4155	0
60	20231124	174500	58154550	4155	4155	4155	4155	0
61	20231124	174400	58154550	4155	4155	4155	4155	0
62	20231124	174300	58154550	4155	4155	4155	4155	19
63	20231124	174200	58154550	4155	4155	4155	4155	0
64	20231124	174100	58154550	4155	4155	4155	4155	0
65	20231124	174000	58154550	4155	4155	4155	4155	0
66	20231124	173900	58154550	4155	4155	4155	4155	0
67	20231124	173800	58154550	4155	4155	4155	4155	0
68	20231124	173700	58154550	4155	4155	4155	4155	0
69	20231124	173600	58154550	4155	4155	4155	4155	0
70	20231124	173500	58154550	4155	4155	4155	4155	0
71	20231124	173400	58154550	4155	4155	4155	4155	0
72	20231124	173300	58154550	4155	4155	4155	4155	0
73	20231124	173200	58154550	4155	4155	4155	4155	0
74	20231124	173100	58154550	4155	4155	4155	4155	0
75	20231124	173000	58154550	4155	4155	4155	4155	0
76	20231124	172900	58154550	4155	4155	4155	4155	0
77	20231124	172800	58154550	4155	4155	4155	4155	0
78	20231124	172700	58154550	4155	4155	4155	4155	0
79	20231124	172600	58154550	4155	4155	4155	4155	0
80	20231124	172500	58154550	4155	4155	4155	4155	0
81	20231124	172400	58154550	4155	4155	4155	4155	0
82	20231124	172300	58154550	4155	4155	4155	4155	0
83	20231124	172200	58154550	4155	4155	4155	4155	0
84	20231124	172100	58154550	4155	4155	4155	4155	0
85	20231124	172000	58154550	4155	4155	4155	4155	0
86	20231124	171900	58154550	4155	4155	4155	4155	0
87	20231124	171800	58154550	4155	4155	4155	4155	0
88	20231124	171700	58154550	4155	4155	4155	4155	0
89	20231124	171600	58154550	4155	4155	4155	4155	0
90	20231124	171500	58154550	4155	4155	4155	4155	0
91	20231124	171400	58154550	4155	4155	4155	4155	0
92	20231124	171300	58154550	4155	4155	4155	4155	19
93	20231124	171200	58154550	4155	4155	4155	4155	0
94	20231124	171100	58154550	4155	4155	4155	4155	0
95	20231124	171000	58154550	4155	4155	4155	4155	0
96	20231124	170900	58154550	4155	4155	4155	4155	0
97	20231124	170800	58154550	4155	4155	4155	4155	0
98	20231124	170700	58154550	4155	4155	4155	4155	0
99	20231124	170600	58154550	4155	4155	4155	4155	0
100	20231124	170500	58154550	4155	4155	4155	4155	0
101	20231124	170400	58154550	4155	4155	4155	4155	0
102	20231124	170300	58154550	4155	4155	4155	4155	0
103	20231124	170200	58154550	4155	4155	4155	4155	0
104	20231124	170100	58154550	4155	4155	4155	4155	0
105	20231124	170000	58154550	4155	4155	4155	4155	0
106	20231124	165900	58154550	4155	4155	4155	4155	0
107	20231124	165800	58154550	4155	4155	4155	4155	0
108	20231124	165700	58154550	4155	4155	4155	4155	0
109	20231124	165600	58154550	4155	4155	4155	4155	0
110	20231124	165500	58154550	4155	4155	4155	4155	0
111	20231124	165400	58154550	4155	4155	4155	4155	0
112	20231124	165300	58154550	4155	4155	4155	4155	0
113	20231124	165200	58154550	4155	4155	4155	4155	0
114	20231124	165100	58154550	4155	4155	4155	4155	0
115	20231124	165000	58154550	4155	4155	4155	4155	0
116	20231124	164900	58154550	4155	4155	4155	4155	0
117	20231124	164800	58154550	4155	4155	4155	4155	0
118	20231124	164700	58154550	4155	4155	4155	4155	0
119	20231124	164600	58154550	4155	4155	4155	4155	0
120	20231124	164500	58154550	4155	4155	4155	4155	0
121	20231124	164400	58154550	4155	4155	4155	4155	0
122	20231124	164300	58154550	4155	4155	4155	4155	19
123	20231124	164200	58154550	4155	4155	4155	4155	0
124	20231124	164100	58154550	4155	4155	4155	4155	0
125	20231124	164000	58154550	4155	4155	4155	4155	0
126	20231124	163900	58154550	4155	4155	4155	4155	0
127	20231124	163800	58154550	4155	4155	4155	4155	0
128	20231124	163700	58154550	4155	4155	4155	4155	0
129	20231124	163600	58154550	4155	4155	4155	4155	0
130	20231124	163500	58154550	4155	4155	4155	4155	0
131	20231124	163400	58154550	4155	4155	4155	4155	0
132	20231124	163300	58154550	4155	4155	4155	4155	0
133	20231124	163200	58154550	4155	4155	4155	4155	0
134	20231124	163100	58154550	4155	4155	4155	4155	0
135	20231124	163000	58154550	4155	4155	4155	4155	0
136	20231124	162900	58154550	4155	4155	4155	4155	0
137	20231124	162800	58154550	4155	4155	4155	4155	0
138	20231124	162700	58154550	4155	4155	4155	4155	0
139	20231124	162600	58154550	4155	4155	4155	4155	0
140	20231124	162500	58154550	4155	4155	4155	4155	0
141	20231124	162400	58154550	4155	4155	4155	4155	0
142	20231124	162300	58154550	4155	4155	4155	4155	0
143	20231124	162200	58154550	4155	4155	4155	4155	0
144	20231124	162100	58154550	4155	4155	4155	4155	0
145	20231124	162000	58154550	4155	4155	4155	4155	0
146	20231124	161900	58154550	4155	4155	4155	4155	0
147	20231124	161800	58154550	4155	4155	4155	4155	0
148	20231124	161700	58154550	4155	4155	4155	4155	0
149	20231124	161600	58154550	4155	4155	4155	4155	0
150	20231124	161500	58154550	4155	4155	4155	4155	0
151	20231124	161400	58154550	4155	4155	4155	4155	0
152	20231124	161300	58154550	4155	4155	4155	4155	19
153	20231124	161200	58154550	4155	4155	4155	4155	0
154	20231124	161100	58154550	4155	4155	4155	4155	0
155	20231124	161000	58154550	4155	4155	4155	4155	0
156	20231124	160900	58154550	4155	4155	4155	4155	0
157	20231124	160800	58154550	4155	4155	4155	4155	0
158	20231124	160700	58154550	4155	4155	4155	4155	0
159	20231124	160600	58154550	4155	4155	4155	4155	0
160	20231124	160500	58154550	4155	4155	4155	4155	0
161	20231124	160400	58154550	4155	4155	4155	4155	0
162	20231124	160300	58154550	4155	4155	4155	4155	0
163	20231124	160200	58154550	4155	4155	4155	4155	0
164	20231124	160100	58154550	4155	4155	4155	4155	0
165	20231124	160000	58154550	4155	4155	4155	4155	0
166	20231124	155900	58154550	4155	4155	4155	4155	0
167	20231124	155800	58154550	4155	4155	4155	4155	0
168	20231124	155700	58154550	4155	4155	4155	4155	0
169	20231124	155600	58154550	4155	4155	4155	4155	0
170	20231124	155500	58154550	4155	4155	4155	4155	0
171	20231124	155400	58154550	4155	4155	4155	4155	0
172	20231124	155300	58154550	4155	4155	4155	4155	0
173	20231124	155200	58154550	4155	4155	4155	4155	0
174	20231124	155100	58154550	4155	4155	4155	4155	0
175	20231124	155000	58154550	4155	4155	4155	4155	0
176	20231124	154900	58154550	4155	4155	4155	4155	0
177	20231124	154800	58154550	4155	4155	4155	4155	0
178	20231124	154700	58154550	4155	4155	4155	4155	0
179	20231124	154600	58154550	4155	4155	4155	4155	0
180	20231124	154500	58154550	4155	4155	4155	4155	0
181	20231124	154400	58154550	4155	4155	4155	4155	0
182	20231124	154300	58154550	4155	4155	4155	4155	19
183	20231124	154200	58154550	4155	4155	4155	4155	0
184	20231124	154100	58154550	4155	4155	4155	4155	0
185	20231124	154000	58154550	4155	4155	4155	4155	0
186	20231124	153900	58154550	4155	4155	4155	4155	0
187	20231124	153800	58154550	4155	4155	4155	4155	0
188	20231124	153700	58154550	4155	4155	4155	4155	0
189	20231124	153600	58154550	4155	4155	4155	4155	0
190	20231124	153500	58154550	4155	4155	4155	4155	0
191	20231124	153400	58154550	4155	4155	4155	4155	0
192	20231124	153300	58154550	4155	4155	4155	4155	0
193	20231124	153200	58154550	4155	4155	4155	4155	0
194	20231124	153100	58154550	4155	4155	4155	4155	0
195	20231124	153000	58154550	4155	4155	4155	4155	19
196	20231124	152900	58075605	4165	4165	4165	4165	0
197	20231124	152800	58075605	4165	4165	4165	4165	0
198	20231124	152700	58075605	4165	4165	4165	4165	0
199	20231124	152600	58075605	4165	4165	4165	4165	0
200	20231124	152500	58075605	4165	4165	4165	4165	0
201	20231124	152400	58075605	4165	4165	4165	4165	0
202	20231124	152300	58075605	4165	4165	4165	4165	0
203	20231124	152200	58075605	4165	4165	4165	4165	0
204	20231124	152100	58075605	4165	4165	4165	4165	0
205	20231124	152000	58075605	4165	4165	4165	4165	0
206	20231124	151900	58075605	4165	4165	4165	4165	0
207	20231124	151800	58075605	4165	4160	4165	4145	9
208	20231124	151700	58038205	4165	4165	4165	4165	0
209	20231124	151600	58038205	4165	4165	4165	4165	2
210	20231124	151500	58029875	4165	4165	4165	4165	0
211	20231124	151400	58029875	4165	4165	4165	4165	0
212	20231124	151300	58029875	4165	4165	4165	4165	0
213	20231124	151200	58029875	4165	4165	4165	4165	0
214	20231124	151100	58029875	4165	4165	4165	4165	64
215	20231124	151000	57763315	4165	4165	4165	4165	0
216	20231124	150900	57763315	4165	4165	4165	4165	0
217	20231124	150800	57763315	4165	4165	4165	4165	0
218	20231124	150700	57763315	4165	4160	4165	4160	27
219	20231124	150600	57650990	4165	4165	4165	4165	16
220	20231124	150500	57584350	4165	4165	4165	4165	3
221	20231124	150400	57571855	4165	4165	4165	4165	1
222	20231124	150300	57567690	4170	4170	4170	4170	0
223	20231124	150200	57567690	4170	4160	4170	4160	355
224	20231124	150100	56088795	4160	4155	4160	4155	2
225	20231124	150000	56080480	4160	4160	4160	4160	1
226	20231124	145900	56076320	4140	4140	4140	4140	0
227	20231124	145800	56076320	4140	4140	4140	4140	0
228	20231124	145700	56076320	4140	4140	4140	4140	0
229	20231124	145600	56076320	4140	4140	4140	4140	5
230	20231124	145500	56055620	4160	4160	4160	4160	0
231	20231124	145400	56055620	4160	4160	4160	4160	0
232	20231124	145300	56055620	4160	4140	4160	4140	416
233	20231124	145200	54332740	4140	4140	4140	4140	20
234	20231124	145100	54249940	4140	4140	4140	4140	0
235	20231124	145000	54249940	4140	4140	4140	4140	1
236	20231124	144900	54245800	4140	4140	4140	4140	0
237	20231124	144800	54245800	4140	4140	4140	4140	0
238	20231124	144700	54245800	4140	4140	4140	4140	0
239	20231124	144600	54245800	4140	4140	4140	4140	0
240	20231124	144500	54245800	4140	4140	4140	4140	32
241	20231124	144400	54113320	4130	4135	4135	4130	15
242	20231124	144300	54051365	4140	4140	4140	4140	0
243	20231124	144200	54051365	4140	4140	4140	4140	1
244	20231124	144100	54047225	4130	4135	4135	4130	100
245	20231124	144000	53634045	4140	4140	4140	4140	10
246	20231124	143900	53592645	4135	4135	4135	4135	0
247	20231124	143800	53592645	4135	4135	4135	4135	2
248	20231124	143700	53584375	4140	4140	4140	4140	32
249	20231124	143600	53451895	4140	4140	4140	4140	0
250	20231124	143500	53451895	4140	4140	4140	4140	0
251	20231124	143400	53451895	4140	4140	4140	4140	0
252	20231124	143300	53451895	4140	4140	4140	4140	0
253	20231124	143200	53451895	4140	4140	4140	4140	150
254	20231124	143100	52830895	4140	4140	4140	4140	0
255	20231124	143000	52830895	4140	4150	4150	4140	5
256	20231124	142900	52810180	4165	4165	4165	4165	32
257	20231124	142800	52676900	4165	4165	4165	4165	0
258	20231124	142700	52676900	4165	4165	4165	4165	0
259	20231124	142600	52676900	4165	4165	4165	4165	0
260	20231124	142500	52676900	4165	4165	4165	4165	0
261	20231124	142400	52676900	4165	4165	4165	4165	0
262	20231124	142300	52676900	4165	4165	4165	4165	0
263	20231124	142200	52676900	4165	4165	4165	4165	16
264	20231124	142100	52610260	4165	4165	4165	4165	33
265	20231124	142000	52472815	4165	4165	4165	4165	0
266	20231124	141900	52472815	4165	4165	4165	4165	0
267	20231124	141800	52472815	4165	4165	4165	4165	0
268	20231124	141700	52472815	4165	4165	4165	4165	0
269	20231124	141600	52472815	4165	4165	4165	4165	0
270	20231124	141500	52472815	4165	4165	4165	4165	0
271	20231124	141400	52472815	4165	4165	4165	4165	0
272	20231124	141300	52472815	4165	4165	4165	4165	33
273	20231124	141200	52335370	4165	4150	4165	4150	10
274	20231124	141100	52293855	4150	4150	4150	4150	0
275	20231124	141000	52293855	4150	4150	4150	4150	0
276	20231124	140900	52293855	4150	4150	4150	4150	0
277	20231124	140800	52293855	4150	4155	4155	4150	2
278	20231124	140700	52285550	4165	4155	4165	4155	53
279	20231124	140600	52065070	4160	4155	4160	4155	2
280	20231124	140500	52056755	4155	4160	4160	4155	34
281	20231124	140400	51915320	4160	4160	4160	4160	1
282	20231124	140300	51911160	4155	4155	4155	4155	0
283	20231124	140200	51911160	4155	4155	4155	4155	2
284	20231124	140100	51902850	4160	4160	4160	4160	0
285	20231124	140000	51902850	4160	4160	4160	4160	0
286	20231124	135900	51902850	4160	4155	4160	4155	2
287	20231124	135800	51894535	4160	4160	4160	4160	0
288	20231124	135700	51894535	4160	4150	4160	4150	33
289	20231124	135600	51757550	4145	4145	4145	4145	0
290	20231124	135500	51757550	4145	4145	4145	4145	0
291	20231124	135400	51757550	4145	4145	4145	4145	2
292	20231124	135300	51749260	4150	4150	4150	4150	0
293	20231124	135200	51749260	4150	4150	4150	4150	0
294	20231124	135100	51749260	4150	4150	4150	4150	0
295	20231124	135000	51749260	4150	4150	4150	4150	1
296	20231124	134900	51745110	4160	4155	4160	4155	33
297	20231124	134800	51607855	4160	4160	4160	4160	0
298	20231124	134700	51607855	4160	4160	4160	4160	0
299	20231124	134600	51607855	4160	4160	4160	4160	0
300	20231124	134500	51607855	4160	4160	4160	4160	0
301	20231124	134400	51607855	4160	4160	4160	4160	0
302	20231124	134300	51607855	4160	4155	4160	4155	2
303	20231124	134200	51599540	4150	4150	4150	4150	0
304	20231124	134100	51599540	4150	4160	4160	4150	35
305	20231124	134000	51453950	4155	4155	4155	4155	1
306	20231124	133900	51449795	4160	4160	4160	4160	0
307	20231124	133800	51449795	4160	4160	4160	4160	0
308	20231124	133700	51449795	4160	4160	4160	4160	0
309	20231124	133600	51449795	4160	4160	4160	4160	0
310	20231124	133500	51449795	4160	4160	4160	4160	154
311	20231124	133400	50809155	4165	4165	4165	4165	0
312	20231124	133300	50809155	4165	4165	4165	4165	0
313	20231124	133200	50809155	4165	4165	4165	4165	0
314	20231124	133100	50809155	4165	4165	4165	4165	0
315	20231124	133000	50809155	4165	4165	4165	4165	0
316	20231124	132900	50809155	4165	4165	4165	4165	0
317	20231124	132800	50809155	4165	4165	4165	4165	1
318	20231124	132700	50804990	4160	4160	4160	4160	0
319	20231124	132600	50804990	4160	4160	4160	4160	6
320	20231124	132500	50780030	4165	4165	4165	4165	0
321	20231124	132400	50780030	4165	4165	4165	4165	0
322	20231124	132300	50780030	4165	4160	4165	4160	11
323	20231124	132200	50734260	4160	4160	4160	4160	0
324	20231124	132100	50734260	4160	4160	4160	4160	1
325	20231124	132000	50730100	4165	4165	4165	4165	0
326	20231124	131900	50730100	4165	4165	4165	4165	0
327	20231124	131800	50730100	4165	4165	4165	4165	0
328	20231124	131700	50730100	4165	4165	4165	4165	0
329	20231124	131600	50730100	4165	4165	4165	4165	0
330	20231124	131500	50730100	4165	4165	4165	4165	0
331	20231124	131400	50730100	4165	4165	4165	4165	26
332	20231124	131300	50621810	4165	4160	4165	4160	10
333	20231124	131200	50580200	4165	4165	4165	4165	0
334	20231124	131100	50580200	4165	4165	4165	4165	0
335	20231124	131000	50580200	4165	4165	4165	4165	0
336	20231124	130900	50580200	4165	4165	4165	4165	0
337	20231124	130800	50580200	4165	4165	4165	4165	0
338	20231124	130700	50580200	4165	4165	4165	4165	0
339	20231124	130600	50580200	4165	4165	4165	4165	0
340	20231124	130500	50580200	4165	4165	4165	4165	0
341	20231124	130400	50580200	4165	4165	4165	4165	0
342	20231124	130300	50580200	4165	4165	4165	4165	0
343	20231124	130200	50580200	4165	4165	4165	4165	0
344	20231124	130100	50580200	4165	4165	4165	4165	0
345	20231124	130000	50580200	4165	4165	4165	4165	0
346	20231124	125900	50580200	4165	4165	4165	4165	2
347	20231124	125800	50571870	4165	4165	4165	4165	1
348	20231124	125700	50567705	4165	4165	4165	4165	1
349	20231124	125600	50563540	4130	4160	4160	4130	74
350	20231124	125500	50257465	4165	4165	4165	4165	0
351	20231124	125400	50257465	4165	4165	4165	4165	0
352	20231124	125300	50257465	4165	4165	4165	4165	0
353	20231124	125200	50257465	4165	4165	4165	4165	0
354	20231124	125100	50257465	4165	4165	4165	4165	0
355	20231124	125000	50257465	4165	4160	4165	4160	10
356	20231124	124900	50215855	4160	4160	4160	4160	0
357	20231124	124800	50215855	4160	4160	4160	4160	1
358	20231124	124700	50211695	4165	4165	4165	4165	0
359	20231124	124600	50211695	4165	4165	4165	4165	25
360	20231124	124500	50107570	4165	4165	4165	4165	0
361	20231124	124400	50107570	4165	4165	4165	4165	311
362	20231124	124300	48812255	4165	4145	4165	4145	135
363	20231124	124200	48251925	4125	4125	4125	4125	0
364	20231124	124100	48251925	4125	4150	4150	4125	4001
365	20231124	124000	31712665	4150	4165	4165	4150	460
366	20231124	123900	29801745	4170	4170	4170	4170	0
367	20231124	123800	29801745	4170	4170	4170	4170	0
368	20231124	123700	29801745	4170	4170	4170	4170	1
369	20231124	123600	29797575	4165	4165	4165	4165	1
370	20231124	123500	29793410	4165	4160	4165	4160	409
371	20231124	123400	28091925	4165	4165	4170	4165	82
372	20231124	123300	27750390	4170	4165	4170	4165	620
373	20231124	123200	25168085	4165	4155	4165	4155	58
374	20231124	123100	24926915	4160	4160	4160	4160	0
375	20231124	123000	24926915	4160	4160	4160	4160	0
376	20231124	122900	24926915	4160	4160	4160	4160	0
377	20231124	122800	24926915	4160	4160	4160	4160	371
378	20231124	122700	23383555	4160	4160	4160	4160	0
379	20231124	122600	23383555	4160	4160	4160	4160	6
380	20231124	122500	23358595	4165	4165	4165	4165	0
381	20231124	122400	23358595	4165	4165	4165	4165	0
382	20231124	122300	23358595	4165	4165	4165	4165	0
383	20231124	122200	23358595	4165	4165	4165	4165	0
384	20231124	122100	23358595	4165	4165	4165	4165	0
385	20231124	122000	23358595	4165	4165	4165	4165	0
386	20231124	121900	23358595	4165	4165	4165	4165	0
387	20231124	121800	23358595	4165	4165	4165	4165	0
388	20231124	121700	23358595	4165	4165	4165	4165	0
389	20231124	121600	23358595	4165	4165	4165	4165	0
390	20231124	121500	23358595	4165	4165	4165	4165	1
391	20231124	121400	23354430	4165	4165	4165	4165	0
392	20231124	121300	23354430	4165	4165	4165	4165	0
393	20231124	121200	23354430	4165	4165	4165	4165	0
394	20231124	121100	23354430	4165	4165	4165	4165	1
395	20231124	121000	23350265	4160	4160	4160	4160	0
396	20231124	120900	23350265	4160	4160	4160	4160	1
397	20231124	120800	23346105	4160	4160	4160	4160	0
398	20231124	120700	23346105	4160	4160	4160	4160	40
399	20231124	120600	23179705	4160	4160	4165	4160	14
400	20231124	120500	23121450	4165	4165	4165	4165	809
401	20231124	120400	19751965	4170	4170	4170	4170	1
402	20231124	120300	19747795	4160	4160	4160	4160	0
403	20231124	120200	19747795	4160	4160	4160	4160	1
404	20231124	120100	19743635	4170	4170	4170	4170	0
405	20231124	120000	19743635	4170	4170	4170	4170	0
406	20231124	115900	19743635	4170	4170	4170	4170	0
407	20231124	115800	19743635	4170	4170	4170	4170	0
408	20231124	115700	19743635	4170	4170	4170	4170	0
409	20231124	115600	19743635	4170	4170	4170	4170	0
410	20231124	115500	19743635	4170	4170	4170	4170	0
411	20231124	115400	19743635	4170	4170	4170	4170	0
412	20231124	115300	19743635	4170	4170	4170	4170	1
413	20231124	115200	19739465	4160	4165	4170	4160	324
414	20231124	115100	18389100	4165	4165	4165	4165	0
415	20231124	115000	18389100	4165	4165	4165	4165	2
416	20231124	114900	18380770	4165	4165	4165	4165	0
417	20231124	114800	18380770	4165	4165	4165	4165	478
418	20231124	114700	16389900	4160	4160	4160	4160	55
419	20231124	114600	16161100	4160	4160	4160	4160	0
420	20231124	114500	16161100	4160	4160	4160	4160	0
421	20231124	114400	16161100	4160	4160	4160	4160	0
422	20231124	114300	16161100	4160	4160	4160	4160	1
423	20231124	114200	16156940	4155	4155	4155	4155	0
424	20231124	114100	16156940	4155	4155	4155	4155	0
425	20231124	114000	16156940	4155	4155	4155	4155	4
426	20231124	113900	16140320	4160	4160	4160	4160	0
427	20231124	113800	16140320	4160	4160	4160	4160	0
428	20231124	113700	16140320	4160	4160	4160	4160	0
429	20231124	113600	16140320	4160	4160	4160	4160	0
430	20231124	113500	16140320	4160	4160	4160	4160	0
431	20231124	113400	16140320	4160	4160	4160	4160	0
432	20231124	113300	16140320	4160	4160	4160	4160	0
433	20231124	113200	16140320	4160	4160	4160	4160	0
434	20231124	113100	16140320	4160	4160	4160	4160	3
435	20231124	113000	16127840	4165	4165	4165	4165	1
436	20231124	112900	16123675	4160	4165	4165	4160	350
437	20231124	112800	14665930	4165	4160	4165	4160	17
438	20231124	112700	14595205	4165	4165	4165	4165	0
439	20231124	112600	14595205	4165	4165	4165	4165	0
440	20231124	112500	14595205	4165	4165	4165	4165	0
441	20231124	112400	14595205	4165	4165	4165	4165	0
442	20231124	112300	14595205	4165	4165	4165	4165	0
443	20231124	112200	14595205	4165	4165	4165	4165	0
444	20231124	112100	14595205	4165	4165	4165	4165	0
445	20231124	112000	14595205	4165	4165	4165	4165	0
446	20231124	111900	14595205	4165	4165	4165	4165	0
447	20231124	111800	14595205	4165	4165	4165	4165	0
448	20231124	111700	14595205	4165	4165	4165	4165	0
449	20231124	111600	14595205	4165	4165	4165	4165	0
450	20231124	111500	14595205	4165	4165	4165	4165	0
451	20231124	111400	14595205	4165	4165	4165	4165	0
452	20231124	111300	14595205	4165	4165	4165	4165	0
453	20231124	111200	14595205	4165	4165	4165	4165	0
454	20231124	111100	14595205	4165	4165	4165	4165	1
455	20231124	111000	14591040	4160	4160	4160	4160	0
456	20231124	110900	14591040	4160	4160	4160	4160	0
457	20231124	110800	14591040	4160	4160	4160	4160	0
458	20231124	110700	14591040	4160	4160	4160	4160	2
459	20231124	110600	14582720	4165	4160	4165	4160	6
460	20231124	110500	14557750	4160	4160	4160	4160	2
461	20231124	110400	14549430	4160	4160	4160	4160	0
462	20231124	110300	14549430	4160	4160	4160	4160	1
463	20231124	110200	14545270	4165	4165	4165	4165	0
464	20231124	110100	14545270	4165	4165	4165	4165	0
465	20231124	110000	14545270	4165	4165	4165	4165	0
466	20231124	105900	14545270	4165	4160	4165	4160	4
467	20231124	105800	14528615	4165	4165	4165	4165	4
468	20231124	105700	14511955	4160	4160	4160	4160	0
469	20231124	105600	14511955	4160	4160	4160	4160	1
470	20231124	105500	14507795	4165	4165	4165	4165	0
471	20231124	105400	14507795	4165	4165	4165	4165	0
472	20231124	105300	14507795	4165	4165	4165	4165	0
473	20231124	105200	14507795	4165	4165	4165	4165	1
474	20231124	105100	14503630	4160	4160	4160	4160	0
475	20231124	105000	14503630	4160	4160	4160	4160	3
476	20231124	104900	14491150	4165	4160	4165	4160	6
477	20231124	104800	14466165	4165	4160	4165	4160	14
478	20231124	104700	14407860	4165	4160	4165	4160	33
479	20231124	104600	14270575	4160	4160	4160	4160	0
480	20231124	104500	14270575	4160	4160	4160	4160	0
481	20231124	104400	14270575	4160	4160	4160	4160	0
482	20231124	104300	14270575	4160	4160	4160	4160	0
483	20231124	104200	14270575	4160	4160	4160	4160	1
484	20231124	104100	14266415	4165	4165	4165	4165	0
485	20231124	104000	14266415	4165	4155	4165	4150	103
486	20231124	103900	13838725	4160	4160	4160	4160	0
487	20231124	103800	13838725	4160	4160	4160	4160	0
488	20231124	103700	13838725	4160	4160	4160	4160	1
489	20231124	103600	13834565	4165	4165	4165	4165	0
490	20231124	103500	13834565	4165	4165	4165	4165	0
491	20231124	103400	13834565	4165	4165	4165	4165	0
492	20231124	103300	13834565	4165	4165	4165	4165	0
493	20231124	103200	13834565	4165	4165	4165	4165	0
494	20231124	103100	13834565	4165	4165	4165	4165	12
495	20231124	103000	13784585	4165	4165	4165	4165	12
496	20231124	102900	13734605	4165	4165	4165	4165	0
497	20231124	102800	13734605	4165	4165	4165	4165	0
498	20231124	102700	13734605	4165	4165	4165	4165	0
499	20231124	102600	13734605	4165	4165	4165	4165	0
500	20231124	102500	13734605	4165	4165	4165	4165	17
501	20231124	102400	13663800	4165	4165	4165	4165	7
502	20231124	102300	13634645	4165	4165	4165	4165	4
503	20231124	102200	13617985	4165	4160	4165	4160	300
504	20231124	102100	12368490	4160	4160	4160	4160	0
505	20231124	102000	12368490	4160	4160	4160	4160	13
506	20231124	101900	12314410	4145	4155	4160	4145	80
507	20231124	101800	11982770	4160	4155	4160	4150	3
508	20231124	101700	11970305	4160	4160	4160	4160	0
509	20231124	101600	11970305	4160	4150	4160	4150	202
510	20231124	101500	11131990	4150	4150	4150	4150	3
511	20231124	101400	11119540	4150	4150	4150	4150	0
512	20231124	101300	11119540	4150	4150	4150	4150	6
513	20231124	101200	11094640	4160	4160	4160	4160	0
514	20231124	101100	11094640	4160	4160	4160	4160	0
515	20231124	101000	11094640	4160	4160	4160	4160	12
516	20231124	100900	11044720	4160	4160	4160	4160	0
517	20231124	100800	11044720	4160	4160	4160	4160	0
518	20231124	100700	11044720	4160	4160	4160	4160	0
519	20231124	100600	11044720	4160	4155	4160	4155	6
520	20231124	100500	11019765	4145	4145	4145	4145	0
521	20231124	100400	11019765	4145	4150	4150	4145	53
522	20231124	100300	10800075	4160	4155	4160	4155	2
523	20231124	100200	10791760	4160	4160	4160	4160	0
524	20231124	100100	10791760	4160	4160	4165	4160	18
525	20231124	100000	10716810	4160	4160	4160	4160	12
526	20231124	095900	10666890	4160	4155	4160	4155	2
527	20231124	095800	10658575	4140	4155	4155	4140	1500
528	20231124	095700	4438505	4160	4160	4160	4160	20
529	20231124	095600	4355305	4160	4160	4160	4160	1
530	20231124	095500	4351145	4155	4155	4155	4155	25
531	20231124	095400	4247270	4160	4160	4160	4160	0
532	20231124	095300	4247270	4160	4160	4160	4160	0
533	20231124	095200	4247270	4160	4160	4160	4160	4
534	20231124	095100	4230630	4165	4165	4165	4165	0
535	20231124	095000	4230630	4165	4160	4165	4160	50
536	20231124	094900	4022570	4160	4160	4160	4160	4
537	20231124	094800	4005930	4165	4160	4165	4160	24
538	20231124	094700	3906085	4160	4160	4160	4160	0
539	20231124	094600	3906085	4160	4160	4160	4160	0
540	20231124	094500	3906085	4160	4160	4160	4160	0
541	20231124	094400	3906085	4160	4160	4160	4160	13
542	20231124	094300	3852005	4160	4160	4160	4160	0
543	20231124	094200	3852005	4160	4160	4160	4160	0
544	20231124	094100	3852005	4160	4160	4160	4160	0
545	20231124	094000	3852005	4160	4160	4160	4160	12
546	20231124	093900	3802085	4160	4160	4160	4160	1
547	20231124	093800	3797925	4155	4155	4155	4155	1
548	20231124	093700	3793770	4160	4160	4160	4160	0
549	20231124	093600	3793770	4160	4160	4160	4160	0
550	20231124	093500	3793770	4160	4160	4160	4160	0
551	20231124	093400	3793770	4160	4160	4160	4160	0
552	20231124	093300	3793770	4160	4165	4165	4160	105
553	20231124	093200	3356720	4165	4165	4165	4165	0
554	20231124	093100	3356720	4165	4165	4165	4165	56
555	20231124	093000	3123480	4165	4165	4165	4165	13
556	20231124	092900	3069335	4165	4165	4165	4165	0
557	20231124	092800	3069335	4165	4165	4165	4165	0
558	20231124	092700	3069335	4165	4165	4165	4165	0
559	20231124	092600	3069335	4165	4165	4165	4165	0
560	20231124	092500	3069335	4165	4160	4165	4160	14
561	20231124	092400	3011090	4155	4155	4155	4155	0
562	20231124	092300	3011090	4155	4160	4160	4155	219
563	20231124	092200	2100355	4170	4170	4170	4170	1
564	20231124	092100	2096185	4160	4160	4160	4160	2
565	20231124	092000	2087865	4170	4170	4170	4170	0
566	20231124	091900	2087865	4170	4170	4170	4170	100
567	20231124	091800	1670865	4170	4170	4170	4170	10
568	20231124	091700	1629165	4170	4170	4170	4170	5
569	20231124	091600	1608315	4170	4170	4170	4170	104
570	20231124	091500	1174635	4170	4170	4170	4170	2
571	20231124	091400	1166295	4160	4160	4160	4160	0
572	20231124	091300	1166295	4160	4160	4160	4160	10
573	20231124	091200	1124695	4170	4170	4170	4170	0
574	20231124	091100	1124695	4170	4170	4170	4170	0
575	20231124	091000	1124695	4170	4170	4170	4170	1
576	20231124	090900	1120525	4160	4160	4160	4160	0
577	20231124	090800	1120525	4160	4160	4160	4160	0
578	20231124	090700	1120525	4160	4170	4170	4160	21
579	20231124	090600	1033155	4160	4160	4160	4160	100
580	20231124	090500	617155	4170	4170	4170	4170	0
581	20231124	090400	617155	4170	4170	4170	4170	0
582	20231124	090300	617155	4170	4170	4170	4170	0
583	20231124	090200	617155	4170	4170	4170	4165	7
584	20231124	090100	587970	4170	4170	4170	4170	1
585	20231124	090000	583800	4170	4170	4170	4170	140