KissMeData/112290/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	201000	153162390	9680	9680	9680	9680	801
3	20231124	200900	153162390	9680	9680	9680	9680	0
4	20231124	200800	153162390	9680	9680	9680	9680	0
5	20231124	200700	153162390	9680	9680	9680	9680	0
6	20231124	200600	153162390	9680	9680	9680	9680	0
7	20231124	200500	153162390	9680	9680	9680	9680	0
8	20231124	200400	153162390	9680	9680	9680	9680	0
9	20231124	200300	153162390	9680	9680	9680	9680	0
10	20231124	200200	153162390	9680	9680	9680	9680	0
11	20231124	200100	153162390	9680	9680	9680	9680	0
12	20231124	200000	153162390	9680	9680	9680	9680	0
13	20231124	195900	153162390	9680	9680	9680	9680	0
14	20231124	195800	153162390	9680	9680	9680	9680	0
15	20231124	195700	153162390	9680	9680	9680	9680	0
16	20231124	195600	153162390	9680	9680	9680	9680	0
17	20231124	195500	153162390	9680	9680	9680	9680	0
18	20231124	195400	153162390	9680	9680	9680	9680	0
19	20231124	195300	153162390	9680	9680	9680	9680	0
20	20231124	195200	153162390	9680	9680	9680	9680	0
21	20231124	195100	153162390	9680	9680	9680	9680	0
22	20231124	195000	153162390	9680	9680	9680	9680	0
23	20231124	194900	153162390	9680	9680	9680	9680	0
24	20231124	194800	153162390	9680	9680	9680	9680	0
25	20231124	194700	153162390	9680	9680	9680	9680	0
26	20231124	194600	153162390	9680	9680	9680	9680	0
27	20231124	194500	153162390	9680	9680	9680	9680	0
28	20231124	194400	153162390	9680	9680	9680	9680	0
29	20231124	194300	153162390	9680	9680	9680	9680	0
30	20231124	194200	153162390	9680	9680	9680	9680	0
31	20231124	194100	153162390	9680	9680	9680	9680	0
32	20231124	194000	153162390	9680	9680	9680	9680	801
33	20231124	193900	153162390	9680	9680	9680	9680	0
34	20231124	193800	153162390	9680	9680	9680	9680	0
35	20231124	193700	153162390	9680	9680	9680	9680	0
36	20231124	193600	153162390	9680	9680	9680	9680	0
37	20231124	193500	153162390	9680	9680	9680	9680	0
38	20231124	193400	153162390	9680	9680	9680	9680	0
39	20231124	193300	153162390	9680	9680	9680	9680	0
40	20231124	193200	153162390	9680	9680	9680	9680	0
41	20231124	193100	153162390	9680	9680	9680	9680	0
42	20231124	193000	153162390	9680	9680	9680	9680	0
43	20231124	192900	153162390	9680	9680	9680	9680	0
44	20231124	192800	153162390	9680	9680	9680	9680	0
45	20231124	192700	153162390	9680	9680	9680	9680	0
46	20231124	192600	153162390	9680	9680	9680	9680	0
47	20231124	192500	153162390	9680	9680	9680	9680	0
48	20231124	192400	153162390	9680	9680	9680	9680	0
49	20231124	192300	153162390	9680	9680	9680	9680	0
50	20231124	192200	153162390	9680	9680	9680	9680	0
51	20231124	192100	153162390	9680	9680	9680	9680	0
52	20231124	192000	153162390	9680	9680	9680	9680	0
53	20231124	191900	153162390	9680	9680	9680	9680	0
54	20231124	191800	153162390	9680	9680	9680	9680	0
55	20231124	191700	153162390	9680	9680	9680	9680	0
56	20231124	191600	153162390	9680	9680	9680	9680	0
57	20231124	191500	153162390	9680	9680	9680	9680	0
58	20231124	191400	153162390	9680	9680	9680	9680	0
59	20231124	191300	153162390	9680	9680	9680	9680	0
60	20231124	191200	153162390	9680	9680	9680	9680	0
61	20231124	191100	153162390	9680	9680	9680	9680	0
62	20231124	191000	153162390	9680	9680	9680	9680	801
63	20231124	190900	153162390	9680	9680	9680	9680	0
64	20231124	190800	153162390	9680	9680	9680	9680	0
65	20231124	190700	153162390	9680	9680	9680	9680	0
66	20231124	190600	153162390	9680	9680	9680	9680	0
67	20231124	190500	153162390	9680	9680	9680	9680	0
68	20231124	190400	153162390	9680	9680	9680	9680	0
69	20231124	190300	153162390	9680	9680	9680	9680	0
70	20231124	190200	153162390	9680	9680	9680	9680	0
71	20231124	190100	153162390	9680	9680	9680	9680	0
72	20231124	190000	153162390	9680	9680	9680	9680	0
73	20231124	185900	153162390	9680	9680	9680	9680	0
74	20231124	185800	153162390	9680	9680	9680	9680	0
75	20231124	185700	153162390	9680	9680	9680	9680	0
76	20231124	185600	153162390	9680	9680	9680	9680	0
77	20231124	185500	153162390	9680	9680	9680	9680	0
78	20231124	185400	153162390	9680	9680	9680	9680	0
79	20231124	185300	153162390	9680	9680	9680	9680	0
80	20231124	185200	153162390	9680	9680	9680	9680	0
81	20231124	185100	153162390	9680	9680	9680	9680	0
82	20231124	185000	153162390	9680	9680	9680	9680	0
83	20231124	184900	153162390	9680	9680	9680	9680	0
84	20231124	184800	153162390	9680	9680	9680	9680	0
85	20231124	184700	153162390	9680	9680	9680	9680	0
86	20231124	184600	153162390	9680	9680	9680	9680	0
87	20231124	184500	153162390	9680	9680	9680	9680	0
88	20231124	184400	153162390	9680	9680	9680	9680	0
89	20231124	184300	153162390	9680	9680	9680	9680	0
90	20231124	184200	153162390	9680	9680	9680	9680	0
91	20231124	184100	153162390	9680	9680	9680	9680	0
92	20231124	184000	153162390	9680	9680	9680	9680	801
93	20231124	183900	153162390	9680	9680	9680	9680	0
94	20231124	183800	153162390	9680	9680	9680	9680	0
95	20231124	183700	153162390	9680	9680	9680	9680	0
96	20231124	183600	153162390	9680	9680	9680	9680	0
97	20231124	183500	153162390	9680	9680	9680	9680	0
98	20231124	183400	153162390	9680	9680	9680	9680	0
99	20231124	183300	153162390	9680	9680	9680	9680	0
100	20231124	183200	153162390	9680	9680	9680	9680	0
101	20231124	183100	153162390	9680	9680	9680	9680	0
102	20231124	183000	153162390	9680	9680	9680	9680	0
103	20231124	182900	153162390	9680	9680	9680	9680	0
104	20231124	182800	153162390	9680	9680	9680	9680	0
105	20231124	182700	153162390	9680	9680	9680	9680	0
106	20231124	182600	153162390	9680	9680	9680	9680	0
107	20231124	182500	153162390	9680	9680	9680	9680	0
108	20231124	182400	153162390	9680	9680	9680	9680	0
109	20231124	182300	153162390	9680	9680	9680	9680	0
110	20231124	182200	153162390	9680	9680	9680	9680	0
111	20231124	182100	153162390	9680	9680	9680	9680	0
112	20231124	182000	153162390	9680	9680	9680	9680	0
113	20231124	181900	153162390	9680	9680	9680	9680	0
114	20231124	181800	153162390	9680	9680	9680	9680	0
115	20231124	181700	153162390	9680	9680	9680	9680	0
116	20231124	181600	153162390	9680	9680	9680	9680	0
117	20231124	181500	153162390	9680	9680	9680	9680	0
118	20231124	181400	153162390	9680	9680	9680	9680	0
119	20231124	181300	153162390	9680	9680	9680	9680	0
120	20231124	181200	153162390	9680	9680	9680	9680	0
121	20231124	181100	153162390	9680	9680	9680	9680	0
122	20231124	181000	153162390	9680	9680	9680	9680	801
123	20231124	180900	153162390	9680	9680	9680	9680	0
124	20231124	180800	153162390	9680	9680	9680	9680	0
125	20231124	180700	153162390	9680	9680	9680	9680	0
126	20231124	180600	153162390	9680	9680	9680	9680	0
127	20231124	180500	153162390	9680	9680	9680	9680	0
128	20231124	180400	153162390	9680	9680	9680	9680	0
129	20231124	180300	153162390	9680	9680	9680	9680	0
130	20231124	180200	153162390	9680	9680	9680	9680	0
131	20231124	180100	153162390	9680	9680	9680	9680	0
132	20231124	180000	153162390	9680	9680	9680	9680	0
133	20231124	175900	153162390	9680	9680	9680	9680	0
134	20231124	175800	153162390	9680	9680	9680	9680	0
135	20231124	175700	153162390	9680	9680	9680	9680	0
136	20231124	175600	153162390	9680	9680	9680	9680	0
137	20231124	175500	153162390	9680	9680	9680	9680	0
138	20231124	175400	153162390	9680	9680	9680	9680	0
139	20231124	175300	153162390	9680	9680	9680	9680	0
140	20231124	175200	153162390	9680	9680	9680	9680	0
141	20231124	175100	153162390	9680	9680	9680	9680	0
142	20231124	175000	153162390	9680	9680	9680	9680	0
143	20231124	174900	153162390	9680	9680	9680	9680	0
144	20231124	174800	153162390	9680	9680	9680	9680	0
145	20231124	174700	153162390	9680	9680	9680	9680	0
146	20231124	174600	153162390	9680	9680	9680	9680	0
147	20231124	174500	153162390	9680	9680	9680	9680	0
148	20231124	174400	153162390	9680	9680	9680	9680	0
149	20231124	174300	153162390	9680	9680	9680	9680	0
150	20231124	174200	153162390	9680	9680	9680	9680	0
151	20231124	174100	153162390	9680	9680	9680	9680	0
152	20231124	174000	153162390	9680	9680	9680	9680	801
153	20231124	173900	153162390	9680	9680	9680	9680	0
154	20231124	173800	153162390	9680	9680	9680	9680	0
155	20231124	173700	153162390	9680	9680	9680	9680	0
156	20231124	173600	153162390	9680	9680	9680	9680	0
157	20231124	173500	153162390	9680	9680	9680	9680	0
158	20231124	173400	153162390	9680	9680	9680	9680	0
159	20231124	173300	153162390	9680	9680	9680	9680	0
160	20231124	173200	153162390	9680	9680	9680	9680	0
161	20231124	173100	153162390	9680	9680	9680	9680	0
162	20231124	173000	153162390	9680	9680	9680	9680	0
163	20231124	172900	153162390	9680	9680	9680	9680	0
164	20231124	172800	153162390	9680	9680	9680	9680	0
165	20231124	172700	153162390	9680	9680	9680	9680	0
166	20231124	172600	153162390	9680	9680	9680	9680	0
167	20231124	172500	153162390	9680	9680	9680	9680	0
168	20231124	172400	153162390	9680	9680	9680	9680	0
169	20231124	172300	153162390	9680	9680	9680	9680	0
170	20231124	172200	153162390	9680	9680	9680	9680	0
171	20231124	172100	153162390	9680	9680	9680	9680	0
172	20231124	172000	153162390	9680	9680	9680	9680	0
173	20231124	171900	153162390	9680	9680	9680	9680	0
174	20231124	171800	153162390	9680	9680	9680	9680	0
175	20231124	171700	153162390	9680	9680	9680	9680	0
176	20231124	171600	153162390	9680	9680	9680	9680	0
177	20231124	171500	153162390	9680	9680	9680	9680	0
178	20231124	171400	153162390	9680	9680	9680	9680	0
179	20231124	171300	153162390	9680	9680	9680	9680	0
180	20231124	171200	153162390	9680	9680	9680	9680	0
181	20231124	171100	153162390	9680	9680	9680	9680	0
182	20231124	171000	153162390	9680	9680	9680	9680	801
183	20231124	170900	153162390	9680	9680	9680	9680	0
184	20231124	170800	153162390	9680	9680	9680	9680	0
185	20231124	170700	153162390	9680	9680	9680	9680	0
186	20231124	170600	153162390	9680	9680	9680	9680	0
187	20231124	170500	153162390	9680	9680	9680	9680	0
188	20231124	170400	153162390	9680	9680	9680	9680	0
189	20231124	170300	153162390	9680	9680	9680	9680	0
190	20231124	170200	153162390	9680	9680	9680	9680	0
191	20231124	170100	153162390	9680	9680	9680	9680	0
192	20231124	170000	153162390	9680	9680	9680	9680	0
193	20231124	165900	153162390	9680	9680	9680	9680	0
194	20231124	165800	153162390	9680	9680	9680	9680	0
195	20231124	165700	153162390	9680	9680	9680	9680	0
196	20231124	165600	153162390	9680	9680	9680	9680	0
197	20231124	165500	153162390	9680	9680	9680	9680	0
198	20231124	165400	153162390	9680	9680	9680	9680	0
199	20231124	165300	153162390	9680	9680	9680	9680	0
200	20231124	165200	153162390	9680	9680	9680	9680	0
201	20231124	165100	153162390	9680	9680	9680	9680	0
202	20231124	165000	153162390	9680	9680	9680	9680	0
203	20231124	164900	153162390	9680	9680	9680	9680	0
204	20231124	164800	153162390	9680	9680	9680	9680	0
205	20231124	164700	153162390	9680	9680	9680	9680	0
206	20231124	164600	153162390	9680	9680	9680	9680	0
207	20231124	164500	153162390	9680	9680	9680	9680	0
208	20231124	164400	153162390	9680	9680	9680	9680	0
209	20231124	164300	153162390	9680	9680	9680	9680	0
210	20231124	164200	153162390	9680	9680	9680	9680	0
211	20231124	164100	153162390	9680	9680	9680	9680	0
212	20231124	164000	153162390	9680	9680	9680	9680	801
213	20231124	163900	153162390	9680	9680	9680	9680	0
214	20231124	163800	153162390	9680	9680	9680	9680	0
215	20231124	163700	153162390	9680	9680	9680	9680	0
216	20231124	163600	153162390	9680	9680	9680	9680	0
217	20231124	163500	153162390	9680	9680	9680	9680	0
218	20231124	163400	153162390	9680	9680	9680	9680	0
219	20231124	163300	153162390	9680	9680	9680	9680	0
220	20231124	163200	153162390	9680	9680	9680	9680	0
221	20231124	163100	153162390	9680	9680	9680	9680	0
222	20231124	163000	153162390	9680	9680	9680	9680	0
223	20231124	162900	153162390	9680	9680	9680	9680	0
224	20231124	162800	153162390	9680	9680	9680	9680	0
225	20231124	162700	153162390	9680	9680	9680	9680	0
226	20231124	162600	153162390	9680	9680	9680	9680	0
227	20231124	162500	153162390	9680	9680	9680	9680	0
228	20231124	162400	153162390	9680	9680	9680	9680	0
229	20231124	162300	153162390	9680	9680	9680	9680	0
230	20231124	162200	153162390	9680	9680	9680	9680	0
231	20231124	162100	153162390	9680	9680	9680	9680	0
232	20231124	162000	153162390	9680	9680	9680	9680	0
233	20231124	161900	153162390	9680	9680	9680	9680	0
234	20231124	161800	153162390	9680	9680	9680	9680	0
235	20231124	161700	153162390	9680	9680	9680	9680	0
236	20231124	161600	153162390	9680	9680	9680	9680	0
237	20231124	161500	153162390	9680	9680	9680	9680	0
238	20231124	161400	153162390	9680	9680	9680	9680	0
239	20231124	161300	153162390	9680	9680	9680	9680	0
240	20231124	161200	153162390	9680	9680	9680	9680	0
241	20231124	161100	153162390	9680	9680	9680	9680	0
242	20231124	161000	153162390	9680	9680	9680	9680	801
243	20231124	160900	153162390	9680	9680	9680	9680	0
244	20231124	160800	153162390	9680	9680	9680	9680	0
245	20231124	160700	153162390	9680	9680	9680	9680	0
246	20231124	160600	153162390	9680	9680	9680	9680	0
247	20231124	160500	153162390	9680	9680	9680	9680	0
248	20231124	160400	153162390	9680	9680	9680	9680	0
249	20231124	160300	153162390	9680	9680	9680	9680	0
250	20231124	160200	153162390	9680	9680	9680	9680	0
251	20231124	160100	153162390	9680	9680	9680	9680	0
252	20231124	160000	153162390	9680	9680	9680	9680	0
253	20231124	155900	153162390	9680	9680	9680	9680	0
254	20231124	155800	153162390	9680	9680	9680	9680	0
255	20231124	155700	153162390	9680	9680	9680	9680	0
256	20231124	155600	153162390	9680	9680	9680	9680	0
257	20231124	155500	153162390	9680	9680	9680	9680	0
258	20231124	155400	153162390	9680	9680	9680	9680	0
259	20231124	155300	153162390	9680	9680	9680	9680	0
260	20231124	155200	153162390	9680	9680	9680	9680	0
261	20231124	155100	153162390	9680	9680	9680	9680	0
262	20231124	155000	153162390	9680	9680	9680	9680	0
263	20231124	154900	153162390	9680	9680	9680	9680	0
264	20231124	154800	153162390	9680	9680	9680	9680	0
265	20231124	154700	153162390	9680	9680	9680	9680	0
266	20231124	154600	153162390	9680	9680	9680	9680	0
267	20231124	154500	153162390	9680	9680	9680	9680	0
268	20231124	154400	153162390	9680	9680	9680	9680	0
269	20231124	154300	153162390	9680	9680	9680	9680	0
270	20231124	154200	153162390	9680	9680	9680	9680	0
271	20231124	154100	153162390	9680	9680	9680	9680	0
272	20231124	154000	153162390	9680	9680	9680	9680	801
273	20231124	153900	153162390	9680	9680	9680	9680	0
274	20231124	153800	153162390	9680	9680	9680	9680	0
275	20231124	153700	153162390	9680	9680	9680	9680	0
276	20231124	153600	153162390	9680	9680	9680	9680	0
277	20231124	153500	153162390	9680	9680	9680	9680	0
278	20231124	153400	153162390	9680	9680	9680	9680	0
279	20231124	153300	153162390	9680	9680	9680	9680	0
280	20231124	153200	153162390	9680	9680	9680	9680	0
281	20231124	153100	153162390	9680	9680	9680	9680	0
282	20231124	153000	153162390	9680	9680	9680	9680	801
283	20231124	152900	145408710	9650	9650	9650	9650	0
284	20231124	152800	145408710	9650	9650	9650	9650	0
285	20231124	152700	145408710	9650	9650	9650	9650	0
286	20231124	152600	145408710	9650	9650	9650	9650	0
287	20231124	152500	145408710	9650	9650	9650	9650	0
288	20231124	152400	145408710	9650	9650	9650	9650	0
289	20231124	152300	145408710	9650	9650	9650	9650	0
290	20231124	152200	145408710	9650	9650	9650	9650	0
291	20231124	152100	145408710	9650	9650	9650	9650	0
292	20231124	152000	145408710	9650	9650	9650	9650	0
293	20231124	151900	145408710	9650	9650	9650	9650	2
294	20231124	151800	145389410	9650	9650	9650	9650	0
295	20231124	151700	145389410	9650	9650	9650	9650	0
296	20231124	151600	145389410	9650	9650	9650	9650	1
297	20231124	151500	145379760	9610	9610	9610	9610	0
298	20231124	151400	145379760	9610	9610	9610	9610	303
299	20231124	151300	142467930	9610	9610	9610	9610	61
300	20231124	151200	141881720	9610	9610	9610	9610	0
301	20231124	151100	141881720	9610	9620	9620	9610	89
302	20231124	151000	141026250	9620	9620	9620	9620	0
303	20231124	150900	141026250	9620	9620	9620	9620	324
304	20231124	150800	137909370	9620	9630	9630	9620	94
305	20231124	150700	137005050	9670	9670	9670	9670	0
306	20231124	150600	137005050	9670	9670	9670	9670	0
307	20231124	150500	137005050	9670	9670	9670	9670	50
308	20231124	150400	136521550	9680	9680	9680	9680	0
309	20231124	150300	136521550	9680	9660	9680	9660	500
310	20231124	150200	131689880	9620	9620	9620	9620	0
311	20231124	150100	131689880	9620	9620	9620	9620	69
312	20231124	150000	131026100	9610	9620	9620	9610	6
313	20231124	145900	130968430	9620	9620	9620	9620	0
314	20231124	145800	130968430	9620	9620	9620	9620	0
315	20231124	145700	130968430	9620	9620	9620	9620	0
316	20231124	145600	130968430	9620	9620	9620	9620	0
317	20231124	145500	130968430	9620	9610	9620	9610	43
318	20231124	145400	130554870	9610	9610	9610	9610	38
319	20231124	145300	130189690	9610	9610	9610	9610	0
320	20231124	145200	130189690	9610	9610	9610	9610	0
321	20231124	145100	130189690	9610	9610	9610	9610	0
322	20231124	145000	130189690	9610	9610	9610	9610	0
323	20231124	144900	130189690	9610	9610	9610	9610	1
324	20231124	144800	130180080	9610	9610	9610	9610	0
325	20231124	144700	130180080	9610	9600	9610	9600	77
326	20231124	144600	129440810	9600	9600	9600	9600	0
327	20231124	144500	129440810	9600	9600	9600	9600	0
328	20231124	144400	129440810	9600	9600	9600	9600	0
329	20231124	144300	129440810	9600	9600	9600	9600	80
330	20231124	144200	128672810	9600	9600	9600	9600	0
331	20231124	144100	128672810	9600	9600	9600	9600	0
332	20231124	144000	128672810	9600	9600	9600	9600	68
333	20231124	143900	128020010	9610	9610	9610	9610	0
334	20231124	143800	128020010	9610	9610	9610	9610	0
335	20231124	143700	128020010	9610	9610	9610	9610	0
336	20231124	143600	128020010	9610	9610	9620	9610	71
337	20231124	143500	127337690	9620	9620	9620	9620	0
338	20231124	143400	127337690	9620	9620	9620	9620	0
339	20231124	143300	127337690	9620	9620	9620	9620	50
340	20231124	143200	126856690	9600	9600	9600	9600	748
341	20231124	143100	119675890	9610	9610	9610	9610	0
342	20231124	143000	119675890	9610	9610	9610	9610	0
343	20231124	142900	119675890	9610	9610	9610	9610	0
344	20231124	142800	119675890	9610	9600	9610	9600	131
345	20231124	142700	118417180	9610	9610	9610	9610	0
346	20231124	142600	118417180	9610	9610	9610	9610	0
347	20231124	142500	118417180	9610	9610	9610	9610	438
348	20231124	142400	114208000	9620	9620	9620	9620	0
349	20231124	142300	114208000	9620	9620	9620	9620	0
350	20231124	142200	114208000	9620	9620	9620	9620	0
351	20231124	142100	114208000	9620	9620	9620	9620	0
352	20231124	142000	114208000	9620	9620	9620	9620	0
353	20231124	141900	114208000	9620	9620	9620	9620	0
354	20231124	141800	114208000	9620	9620	9620	9620	0
355	20231124	141700	114208000	9620	9620	9620	9620	0
356	20231124	141600	114208000	9620	9620	9620	9610	103
357	20231124	141500	113217870	9620	9620	9620	9620	3
358	20231124	141400	113189010	9620	9620	9620	9620	112
359	20231124	141300	112111570	9620	9620	9620	9620	1
360	20231124	141200	112101950	9620	9620	9620	9620	63
361	20231124	141100	111495890	9630	9630	9630	9630	1
362	20231124	141000	111486260	9640	9640	9640	9640	0
363	20231124	140900	111486260	9640	9640	9640	9640	8
364	20231124	140800	111409140	9650	9640	9650	9640	21
365	20231124	140700	111206690	9640	9640	9640	9640	24
366	20231124	140600	110975330	9630	9630	9630	9630	1
367	20231124	140500	110965700	9630	9630	9630	9630	1
368	20231124	140400	110956070	9640	9640	9640	9640	1
369	20231124	140300	110946430	9640	9650	9650	9640	7
370	20231124	140200	110878890	9660	9660	9660	9660	0
371	20231124	140100	110878890	9660	9660	9660	9660	0
372	20231124	140000	110878890	9660	9660	9660	9660	0
373	20231124	135900	110878890	9660	9660	9660	9660	0
374	20231124	135800	110878890	9660	9660	9660	9660	0
375	20231124	135700	110878890	9660	9660	9660	9660	0
376	20231124	135600	110878890	9660	9660	9660	9660	0
377	20231124	135500	110878890	9660	9660	9660	9660	0
378	20231124	135400	110878890	9660	9650	9660	9650	2
379	20231124	135300	110859580	9630	9630	9630	9630	0
380	20231124	135200	110859580	9630	9630	9630	9630	0
381	20231124	135100	110859580	9630	9630	9630	9630	0
382	20231124	135000	110859580	9630	9630	9630	9630	0
383	20231124	134900	110859580	9630	9630	9630	9630	0
384	20231124	134800	110859580	9630	9630	9630	9630	0
385	20231124	134700	110859580	9630	9630	9630	9630	0
386	20231124	134600	110859580	9630	9630	9630	9630	0
387	20231124	134500	110859580	9630	9630	9630	9630	0
388	20231124	134400	110859580	9630	9630	9630	9630	0
389	20231124	134300	110859580	9630	9630	9630	9630	0
390	20231124	134200	110859580	9630	9630	9630	9630	0
391	20231124	134100	110859580	9630	9630	9630	9630	0
392	20231124	134000	110859580	9630	9630	9630	9630	0
393	20231124	133900	110859580	9630	9630	9630	9630	0
394	20231124	133800	110859580	9630	9630	9630	9630	23
395	20231124	133700	110638090	9660	9660	9660	9660	0
396	20231124	133600	110638090	9660	9660	9660	9660	20
397	20231124	133500	110444890	9660	9660	9660	9660	0
398	20231124	133400	110444890	9660	9650	9660	9650	35
399	20231124	133300	110107130	9650	9650	9650	9650	0
400	20231124	133200	110107130	9650	9650	9650	9650	2
401	20231124	133100	110087830	9650	9650	9650	9650	0
402	20231124	133000	110087830	9650	9650	9650	9650	0
403	20231124	132900	110087830	9650	9650	9650	9650	0
404	20231124	132800	110087830	9650	9650	9650	9650	1
405	20231124	132700	110078180	9630	9630	9630	9630	0
406	20231124	132600	110078180	9630	9630	9630	9630	0
407	20231124	132500	110078180	9630	9630	9630	9630	10
408	20231124	132400	109981880	9640	9640	9640	9640	0
409	20231124	132300	109981880	9640	9640	9640	9640	84
410	20231124	132200	109172120	9640	9640	9640	9640	10
411	20231124	132100	109075720	9620	9620	9620	9620	0
412	20231124	132000	109075720	9620	9620	9620	9620	0
413	20231124	131900	109075720	9620	9620	9620	9620	1
414	20231124	131800	109066100	9630	9630	9630	9630	0
415	20231124	131700	109066100	9630	9630	9630	9630	0
416	20231124	131600	109066100	9630	9630	9630	9630	0
417	20231124	131500	109066100	9630	9630	9630	9630	33
418	20231124	131400	108748310	9630	9630	9630	9630	0
419	20231124	131300	108748310	9630	9630	9630	9630	0
420	20231124	131200	108748310	9630	9630	9630	9630	0
421	20231124	131100	108748310	9630	9630	9630	9630	0
422	20231124	131000	108748310	9630	9630	9630	9630	0
423	20231124	130900	108748310	9630	9630	9630	9630	0
424	20231124	130800	108748310	9630	9630	9630	9630	1
425	20231124	130700	108738680	9620	9620	9620	9620	0
426	20231124	130600	108738680	9620	9620	9620	9620	0
427	20231124	130500	108738680	9620	9620	9620	9620	0
428	20231124	130400	108738680	9620	9620	9620	9620	0
429	20231124	130300	108738680	9620	9620	9620	9620	0
430	20231124	130200	108738680	9620	9620	9620	9620	0
431	20231124	130100	108738680	9620	9620	9620	9620	0
432	20231124	130000	108738680	9620	9620	9620	9620	8
433	20231124	125900	108661720	9630	9630	9630	9630	0
434	20231124	125800	108661720	9630	9630	9630	9630	0
435	20231124	125700	108661720	9630	9630	9630	9630	0
436	20231124	125600	108661720	9630	9630	9630	9630	0
437	20231124	125500	108661720	9630	9630	9630	9630	0
438	20231124	125400	108661720	9630	9630	9630	9630	377
439	20231124	125300	105031210	9640	9640	9640	9640	0
440	20231124	125200	105031210	9640	9640	9640	9640	6
441	20231124	125100	104973370	9640	9640	9640	9640	0
442	20231124	125000	104973370	9640	9640	9640	9640	1
443	20231124	124900	104963730	9630	9630	9630	9630	100
444	20231124	124800	104000730	9630	9630	9630	9630	0
445	20231124	124700	104000730	9630	9630	9630	9630	64
446	20231124	124600	103384410	9640	9640	9640	9640	0
447	20231124	124500	103384410	9640	9640	9640	9640	0
448	20231124	124400	103384410	9640	9640	9640	9640	0
449	20231124	124300	103384410	9640	9640	9640	9640	0
450	20231124	124200	103384410	9640	9640	9640	9640	0
451	20231124	124100	103384410	9640	9640	9640	9640	101
452	20231124	124000	102410770	9640	9640	9640	9640	0
453	20231124	123900	102410770	9640	9640	9640	9640	0
454	20231124	123800	102410770	9640	9640	9640	9640	0
455	20231124	123700	102410770	9640	9640	9640	9640	0
456	20231124	123600	102410770	9640	9640	9640	9640	0
457	20231124	123500	102410770	9640	9640	9640	9640	0
458	20231124	123400	102410770	9640	9640	9640	9640	0
459	20231124	123300	102410770	9640	9640	9640	9640	0
460	20231124	123200	102410770	9640	9640	9640	9640	0
461	20231124	123100	102410770	9640	9640	9640	9640	0
462	20231124	123000	102410770	9640	9640	9640	9640	0
463	20231124	122900	102410770	9640	9640	9640	9640	0
464	20231124	122800	102410770	9640	9640	9640	9640	0
465	20231124	122700	102410770	9640	9640	9640	9640	0
466	20231124	122600	102410770	9640	9640	9640	9640	0
467	20231124	122500	102410770	9640	9640	9640	9640	0
468	20231124	122400	102410770	9640	9640	9640	9640	0
469	20231124	122300	102410770	9640	9640	9640	9640	0
470	20231124	122200	102410770	9640	9640	9640	9640	0
471	20231124	122100	102410770	9640	9640	9640	9640	0
472	20231124	122000	102410770	9640	9640	9640	9640	0
473	20231124	121900	102410770	9640	9640	9640	9640	0
474	20231124	121800	102410770	9640	9640	9640	9640	0
475	20231124	121700	102410770	9640	9640	9640	9640	0
476	20231124	121600	102410770	9640	9640	9640	9640	100
477	20231124	121500	101446770	9640	9640	9640	9640	0
478	20231124	121400	101446770	9640	9640	9640	9640	0
479	20231124	121300	101446770	9640	9640	9640	9640	0
480	20231124	121200	101446770	9640	9640	9640	9640	29
481	20231124	121100	101167210	9640	9640	9640	9640	0
482	20231124	121000	101167210	9640	9640	9640	9640	0
483	20231124	120900	101167210	9640	9640	9640	9640	0
484	20231124	120800	101167210	9640	9640	9640	9640	0
485	20231124	120700	101167210	9640	9640	9640	9640	0
486	20231124	120600	101167210	9640	9640	9640	9640	300
487	20231124	120500	98275210	9640	9640	9640	9640	0
488	20231124	120400	98275210	9640	9640	9640	9640	2
489	20231124	120300	98255930	9670	9670	9670	9670	0
490	20231124	120200	98255930	9670	9670	9670	9670	0
491	20231124	120100	98255930	9670	9670	9670	9670	2
492	20231124	120000	98236590	9670	9670	9670	9670	0
493	20231124	115900	98236590	9670	9670	9670	9670	0
494	20231124	115800	98236590	9670	9670	9670	9670	0
495	20231124	115700	98236590	9670	9670	9670	9670	0
496	20231124	115600	98236590	9670	9670	9670	9670	0
497	20231124	115500	98236590	9670	9670	9670	9670	1
498	20231124	115400	98226920	9670	9670	9670	9670	0
499	20231124	115300	98226920	9670	9670	9670	9670	0
500	20231124	115200	98226920	9670	9670	9670	9670	0
501	20231124	115100	98226920	9670	9670	9670	9670	0
502	20231124	115000	98226920	9670	9670	9670	9670	1
503	20231124	114900	98217250	9670	9670	9670	9670	1
504	20231124	114800	98207580	9670	9670	9670	9670	0
505	20231124	114700	98207580	9670	9670	9670	9670	0
506	20231124	114600	98207580	9670	9670	9670	9670	0
507	20231124	114500	98207580	9670	9670	9670	9670	4
508	20231124	114400	98168900	9630	9630	9630	9630	0
509	20231124	114300	98168900	9630	9630	9630	9630	1
510	20231124	114200	98159270	9670	9670	9670	9670	0
511	20231124	114100	98159270	9670	9670	9670	9670	2
512	20231124	114000	98139930	9680	9680	9680	9680	0
513	20231124	113900	98139930	9680	9680	9680	9680	0
514	20231124	113800	98139930	9680	9680	9680	9680	0
515	20231124	113700	98139930	9680	9680	9680	9680	0
516	20231124	113600	98139930	9680	9670	9680	9670	100
517	20231124	113500	97171970	9670	9670	9670	9670	0
518	20231124	113400	97171970	9670	9670	9670	9670	0
519	20231124	113300	97171970	9670	9670	9670	9670	1
520	20231124	113200	97162300	9630	9630	9630	9630	0
521	20231124	113100	97162300	9630	9630	9630	9630	0
522	20231124	113000	97162300	9630	9630	9630	9630	3
523	20231124	112900	97133410	9630	9630	9630	9630	0
524	20231124	112800	97133410	9630	9630	9630	9630	0
525	20231124	112700	97133410	9630	9630	9630	9630	56
526	20231124	112600	96594130	9630	9630	9630	9630	0
527	20231124	112500	96594130	9630	9630	9630	9630	0
528	20231124	112400	96594130	9630	9640	9640	9630	170
529	20231124	112300	94956310	9640	9640	9640	9640	100
530	20231124	112200	93992310	9640	9640	9640	9640	5
531	20231124	112100	93944110	9640	9640	9640	9640	200
532	20231124	112000	92016110	9640	9640	9640	9640	57
533	20231124	111900	91466630	9680	9680	9680	9680	0
534	20231124	111800	91466630	9680	9660	9680	9640	5
535	20231124	111700	91418290	9650	9650	9650	9650	32
536	20231124	111600	91109490	9660	9660	9660	9660	0
537	20231124	111500	91109490	9660	9660	9660	9660	1
538	20231124	111400	91099830	9680	9680	9680	9680	0
539	20231124	111300	91099830	9680	9680	9680	9680	0
540	20231124	111200	91099830	9680	9680	9680	9680	0
541	20231124	111100	91099830	9680	9680	9680	9680	0
542	20231124	111000	91099830	9680	9680	9680	9680	1
543	20231124	110900	91090150	9650	9650	9650	9650	0
544	20231124	110800	91090150	9650	9670	9670	9650	90
545	20231124	110700	90221590	9670	9670	9670	9670	0
546	20231124	110600	90221590	9670	9660	9670	9660	374
547	20231124	110500	86608710	9660	9660	9660	9660	0
548	20231124	110400	86608710	9660	9660	9660	9660	0
549	20231124	110300	86608710	9660	9660	9660	9660	0
550	20231124	110200	86608710	9660	9660	9660	9660	62
551	20231124	110100	86009790	9660	9660	9660	9660	0
552	20231124	110000	86009790	9660	9660	9660	9660	0
553	20231124	105900	86009790	9660	9660	9660	9660	14
554	20231124	105800	85874550	9690	9690	9690	9690	0
555	20231124	105700	85874550	9690	9690	9690	9690	1
556	20231124	105600	85864860	9660	9690	9690	9660	102
557	20231124	105500	84878860	9700	9700	9700	9700	10
558	20231124	105400	84781860	9700	9700	9700	9700	420
559	20231124	105300	80707860	9700	9690	9700	9670	1831
560	20231124	105200	62949470	9670	9670	9670	9670	0
561	20231124	105100	62949470	9670	9670	9670	9670	0
562	20231124	105000	62949470	9670	9670	9670	9670	3
563	20231124	104900	62920460	9690	9690	9690	9690	0
564	20231124	104800	62920460	9690	9690	9690	9690	0
565	20231124	104700	62920460	9690	9690	9690	9690	0
566	20231124	104600	62920460	9690	9690	9690	9690	26
567	20231124	104500	62668520	9690	9690	9690	9690	0
568	20231124	104400	62668520	9690	9710	9710	9690	495
569	20231124	104300	57871710	9720	9710	9720	9710	170
570	20231124	104200	56220310	9720	9720	9720	9720	5
571	20231124	104100	56171710	9720	9730	9730	9720	5
572	20231124	104000	56123100	9720	9720	9720	9720	1
573	20231124	103900	56113380	9720	9720	9720	9720	10
574	20231124	103800	56016180	9720	9720	9720	9720	2
575	20231124	103700	55996740	9710	9710	9720	9710	13
576	20231124	103600	55870440	9720	9720	9720	9720	0
577	20231124	103500	55870440	9720	9710	9720	9710	100
578	20231124	103400	54899430	9720	9740	9740	9710	49
579	20231124	103300	54423420	9710	9710	9710	9710	163
580	20231124	103200	52840690	9710	9700	9710	9700	20
581	20231124	103100	52646500	9710	9700	9710	9700	2
582	20231124	103000	52627090	9700	9700	9700	9700	13
583	20231124	102900	52500990	9700	9690	9710	9690	7
584	20231124	102800	52433120	9710	9710	9710	9710	0
585	20231124	102700	52433120	9710	9690	9710	9690	3
586	20231124	102600	52404020	9710	9710	9710	9710	0
587	20231124	102500	52404020	9710	9660	9710	9660	114
588	20231124	102400	51299930	9660	9660	9660	9660	1
589	20231124	102300	51290270	9650	9650	9650	9650	0
590	20231124	102200	51290270	9650	9650	9650	9650	0
591	20231124	102100	51290270	9650	9650	9650	9650	0
592	20231124	102000	51290270	9650	9650	9650	9650	1
593	20231124	101900	51280620	9660	9660	9660	9660	0
594	20231124	101800	51280620	9660	9660	9660	9660	0
595	20231124	101700	51280620	9660	9660	9660	9660	10
596	20231124	101600	51184020	9650	9640	9650	9640	405
597	20231124	101500	47278770	9630	9630	9630	9630	0
598	20231124	101400	47278770	9630	9630	9630	9630	0
599	20231124	101300	47278770	9630	9630	9630	9630	0
600	20231124	101200	47278770	9630	9630	9630	9630	45
601	20231124	101100	46845420	9630	9630	9630	9630	15
602	20231124	101000	46700970	9630	9630	9630	9630	9
603	20231124	100900	46614300	9650	9650	9650	9650	0
604	20231124	100800	46614300	9650	9650	9650	9650	0
605	20231124	100700	46614300	9650	9650	9650	9650	0
606	20231124	100600	46614300	9650	9650	9650	9650	0
607	20231124	100500	46614300	9650	9650	9650	9650	0
608	20231124	100400	46614300	9650	9650	9650	9650	0
609	20231124	100300	46614300	9650	9650	9650	9650	10
610	20231124	100200	46517800	9650	9650	9650	9650	0
611	20231124	100100	46517800	9650	9650	9650	9650	0
612	20231124	100000	46517800	9650	9650	9650	9650	0
613	20231124	095900	46517800	9650	9650	9650	9650	150
614	20231124	095800	45070300	9650	9650	9650	9650	0
615	20231124	095700	45070300	9650	9650	9650	9650	0
616	20231124	095600	45070300	9650	9650	9650	9650	3
617	20231124	095500	45041350	9600	9600	9600	9600	0
618	20231124	095400	45041350	9600	9600	9600	9600	0
619	20231124	095300	45041350	9600	9710	9710	9600	84
620	20231124	095200	44234100	9650	9670	9670	9650	44
621	20231124	095100	43808930	9700	9750	9750	9700	55
622	20231124	095000	43272930	9750	9770	9770	9610	152
623	20231124	094900	41790050	9710	9620	9800	9620	792
624	20231124	094800	34102970	9580	9580	9580	9580	0
625	20231124	094700	34102970	9580	9580	9580	9580	0
626	20231124	094600	34102970	9580	9580	9580	9580	0
627	20231124	094500	34102970	9580	9580	9580	9580	0
628	20231124	094400	34102970	9580	9580	9580	9580	10
629	20231124	094300	34007170	9580	9580	9580	9580	0
630	20231124	094200	34007170	9580	9570	9580	9570	23
631	20231124	094100	33786860	9580	9580	9580	9580	28
632	20231124	094000	33518620	9570	9570	9570	9570	0
633	20231124	093900	33518620	9570	9570	9570	9570	0
634	20231124	093800	33518620	9570	9570	9570	9570	0
635	20231124	093700	33518620	9570	9570	9570	9570	0
636	20231124	093600	33518620	9570	9570	9570	9570	0
637	20231124	093500	33518620	9570	9570	9570	9570	0
638	20231124	093400	33518620	9570	9570	9570	9570	0
639	20231124	093300	33518620	9570	9630	9630	9570	4
640	20231124	093200	33480280	9570	9630	9640	9570	612
641	20231124	093100	27613310	9600	9590	9600	9590	17
642	20231124	093000	27450140	9580	9550	9580	9550	1945
643	20231124	092900	8871910	9540	9540	9540	9540	42
644	20231124	092800	8471230	9540	9540	9540	9540	5
645	20231124	092700	8423530	9530	9530	9530	9530	0
646	20231124	092600	8423530	9530	9530	9530	9530	0
647	20231124	092500	8423530	9530	9530	9530	9530	603
648	20231124	092400	2676940	9540	9540	9540	9540	0
649	20231124	092300	2676940	9540	9540	9540	9540	0
650	20231124	092200	2676940	9540	9540	9540	9540	11
651	20231124	092100	2572000	9540	9540	9540	9540	21
652	20231124	092000	2371660	9560	9560	9560	9560	0
653	20231124	091900	2371660	9560	9550	9560	9550	25
654	20231124	091800	2132670	9550	9550	9550	9550	2
655	20231124	091700	2113570	9550	9550	9550	9550	0
656	20231124	091600	2113570	9550	9550	9550	9550	0
657	20231124	091500	2113570	9550	9550	9550	9550	44
658	20231124	091400	1693370	9550	9550	9550	9550	18
659	20231124	091300	1521470	9500	9500	9500	9500	1
660	20231124	091200	1511970	9500	9500	9500	9500	0
661	20231124	091100	1511970	9500	9500	9500	9500	3
662	20231124	091000	1483470	9500	9500	9500	9500	0
663	20231124	090900	1483470	9500	9500	9500	9500	4
664	20231124	090800	1445470	9500	9520	9520	9500	124
665	20231124	090700	267050	9500	9500	9500	9500	0
666	20231124	090600	267050	9500	9500	9500	9500	0
667	20231124	090500	267050	9500	9500	9500	9500	0
668	20231124	090400	267050	9500	9500	9500	9500	0
669	20231124	090300	267050	9500	9500	9500	9500	13
670	20231124	090200	143550	9590	9590	9590	9590	0
671	20231124	090100	143550	9590	9590	9590	9590	0
672	20231124	090000	143550	9590	9540	9590	9540	15