KissMeData/354200/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	211200	98145790	5460	5460	5460	5460	1191
3	20231124	211100	98145790	5460	5460	5460	5460	0
4	20231124	211000	98145790	5460	5460	5460	5460	0
5	20231124	210900	98145790	5460	5460	5460	5460	0
6	20231124	210800	98145790	5460	5460	5460	5460	0
7	20231124	210700	98145790	5460	5460	5460	5460	0
8	20231124	210600	98145790	5460	5460	5460	5460	0
9	20231124	210500	98145790	5460	5460	5460	5460	0
10	20231124	210400	98145790	5460	5460	5460	5460	0
11	20231124	210300	98145790	5460	5460	5460	5460	0
12	20231124	210200	98145790	5460	5460	5460	5460	0
13	20231124	210100	98145790	5460	5460	5460	5460	0
14	20231124	210000	98145790	5460	5460	5460	5460	0
15	20231124	205900	98145790	5460	5460	5460	5460	0
16	20231124	205800	98145790	5460	5460	5460	5460	0
17	20231124	205700	98145790	5460	5460	5460	5460	0
18	20231124	205600	98145790	5460	5460	5460	5460	0
19	20231124	205500	98145790	5460	5460	5460	5460	0
20	20231124	205400	98145790	5460	5460	5460	5460	0
21	20231124	205300	98145790	5460	5460	5460	5460	0
22	20231124	205200	98145790	5460	5460	5460	5460	0
23	20231124	205100	98145790	5460	5460	5460	5460	0
24	20231124	205000	98145790	5460	5460	5460	5460	0
25	20231124	204900	98145790	5460	5460	5460	5460	0
26	20231124	204800	98145790	5460	5460	5460	5460	0
27	20231124	204700	98145790	5460	5460	5460	5460	0
28	20231124	204600	98145790	5460	5460	5460	5460	0
29	20231124	204500	98145790	5460	5460	5460	5460	0
30	20231124	204400	98145790	5460	5460	5460	5460	0
31	20231124	204300	98145790	5460	5460	5460	5460	0
32	20231124	204200	98145790	5460	5460	5460	5460	1191
33	20231124	204100	98145790	5460	5460	5460	5460	0
34	20231124	204000	98145790	5460	5460	5460	5460	0
35	20231124	203900	98145790	5460	5460	5460	5460	0
36	20231124	203800	98145790	5460	5460	5460	5460	0
37	20231124	203700	98145790	5460	5460	5460	5460	0
38	20231124	203600	98145790	5460	5460	5460	5460	0
39	20231124	203500	98145790	5460	5460	5460	5460	0
40	20231124	203400	98145790	5460	5460	5460	5460	0
41	20231124	203300	98145790	5460	5460	5460	5460	0
42	20231124	203200	98145790	5460	5460	5460	5460	0
43	20231124	203100	98145790	5460	5460	5460	5460	0
44	20231124	203000	98145790	5460	5460	5460	5460	0
45	20231124	202900	98145790	5460	5460	5460	5460	0
46	20231124	202800	98145790	5460	5460	5460	5460	0
47	20231124	202700	98145790	5460	5460	5460	5460	0
48	20231124	202600	98145790	5460	5460	5460	5460	0
49	20231124	202500	98145790	5460	5460	5460	5460	0
50	20231124	202400	98145790	5460	5460	5460	5460	0
51	20231124	202300	98145790	5460	5460	5460	5460	0
52	20231124	202200	98145790	5460	5460	5460	5460	0
53	20231124	202100	98145790	5460	5460	5460	5460	0
54	20231124	202000	98145790	5460	5460	5460	5460	0
55	20231124	201900	98145790	5460	5460	5460	5460	0
56	20231124	201800	98145790	5460	5460	5460	5460	0
57	20231124	201700	98145790	5460	5460	5460	5460	0
58	20231124	201600	98145790	5460	5460	5460	5460	0
59	20231124	201500	98145790	5460	5460	5460	5460	0
60	20231124	201400	98145790	5460	5460	5460	5460	0
61	20231124	201300	98145790	5460	5460	5460	5460	0
62	20231124	201200	98145790	5460	5460	5460	5460	1191
63	20231124	201100	98145790	5460	5460	5460	5460	0
64	20231124	201000	98145790	5460	5460	5460	5460	0
65	20231124	200900	98145790	5460	5460	5460	5460	0
66	20231124	200800	98145790	5460	5460	5460	5460	0
67	20231124	200700	98145790	5460	5460	5460	5460	0
68	20231124	200600	98145790	5460	5460	5460	5460	0
69	20231124	200500	98145790	5460	5460	5460	5460	0
70	20231124	200400	98145790	5460	5460	5460	5460	0
71	20231124	200300	98145790	5460	5460	5460	5460	0
72	20231124	200200	98145790	5460	5460	5460	5460	0
73	20231124	200100	98145790	5460	5460	5460	5460	0
74	20231124	200000	98145790	5460	5460	5460	5460	0
75	20231124	195900	98145790	5460	5460	5460	5460	0
76	20231124	195800	98145790	5460	5460	5460	5460	0
77	20231124	195700	98145790	5460	5460	5460	5460	0
78	20231124	195600	98145790	5460	5460	5460	5460	0
79	20231124	195500	98145790	5460	5460	5460	5460	0
80	20231124	195400	98145790	5460	5460	5460	5460	0
81	20231124	195300	98145790	5460	5460	5460	5460	0
82	20231124	195200	98145790	5460	5460	5460	5460	0
83	20231124	195100	98145790	5460	5460	5460	5460	0
84	20231124	195000	98145790	5460	5460	5460	5460	0
85	20231124	194900	98145790	5460	5460	5460	5460	0
86	20231124	194800	98145790	5460	5460	5460	5460	0
87	20231124	194700	98145790	5460	5460	5460	5460	0
88	20231124	194600	98145790	5460	5460	5460	5460	0
89	20231124	194500	98145790	5460	5460	5460	5460	0
90	20231124	194400	98145790	5460	5460	5460	5460	0
91	20231124	194300	98145790	5460	5460	5460	5460	0
92	20231124	194200	98145790	5460	5460	5460	5460	1191
93	20231124	194100	98145790	5460	5460	5460	5460	0
94	20231124	194000	98145790	5460	5460	5460	5460	0
95	20231124	193900	98145790	5460	5460	5460	5460	0
96	20231124	193800	98145790	5460	5460	5460	5460	0
97	20231124	193700	98145790	5460	5460	5460	5460	0
98	20231124	193600	98145790	5460	5460	5460	5460	0
99	20231124	193500	98145790	5460	5460	5460	5460	0
100	20231124	193400	98145790	5460	5460	5460	5460	0
101	20231124	193300	98145790	5460	5460	5460	5460	0
102	20231124	193200	98145790	5460	5460	5460	5460	0
103	20231124	193100	98145790	5460	5460	5460	5460	0
104	20231124	193000	98145790	5460	5460	5460	5460	0
105	20231124	192900	98145790	5460	5460	5460	5460	0
106	20231124	192800	98145790	5460	5460	5460	5460	0
107	20231124	192700	98145790	5460	5460	5460	5460	0
108	20231124	192600	98145790	5460	5460	5460	5460	0
109	20231124	192500	98145790	5460	5460	5460	5460	0
110	20231124	192400	98145790	5460	5460	5460	5460	0
111	20231124	192300	98145790	5460	5460	5460	5460	0
112	20231124	192200	98145790	5460	5460	5460	5460	0
113	20231124	192100	98145790	5460	5460	5460	5460	0
114	20231124	192000	98145790	5460	5460	5460	5460	0
115	20231124	191900	98145790	5460	5460	5460	5460	0
116	20231124	191800	98145790	5460	5460	5460	5460	0
117	20231124	191700	98145790	5460	5460	5460	5460	0
118	20231124	191600	98145790	5460	5460	5460	5460	0
119	20231124	191500	98145790	5460	5460	5460	5460	0
120	20231124	191400	98145790	5460	5460	5460	5460	0
121	20231124	191300	98145790	5460	5460	5460	5460	0
122	20231124	191200	98145790	5460	5460	5460	5460	1191
123	20231124	191100	98145790	5460	5460	5460	5460	0
124	20231124	191000	98145790	5460	5460	5460	5460	0
125	20231124	190900	98145790	5460	5460	5460	5460	0
126	20231124	190800	98145790	5460	5460	5460	5460	0
127	20231124	190700	98145790	5460	5460	5460	5460	0
128	20231124	190600	98145790	5460	5460	5460	5460	0
129	20231124	190500	98145790	5460	5460	5460	5460	0
130	20231124	190400	98145790	5460	5460	5460	5460	0
131	20231124	190300	98145790	5460	5460	5460	5460	0
132	20231124	190200	98145790	5460	5460	5460	5460	0
133	20231124	190100	98145790	5460	5460	5460	5460	0
134	20231124	190000	98145790	5460	5460	5460	5460	0
135	20231124	185900	98145790	5460	5460	5460	5460	0
136	20231124	185800	98145790	5460	5460	5460	5460	0
137	20231124	185700	98145790	5460	5460	5460	5460	0
138	20231124	185600	98145790	5460	5460	5460	5460	0
139	20231124	185500	98145790	5460	5460	5460	5460	0
140	20231124	185400	98145790	5460	5460	5460	5460	0
141	20231124	185300	98145790	5460	5460	5460	5460	0
142	20231124	185200	98145790	5460	5460	5460	5460	0
143	20231124	185100	98145790	5460	5460	5460	5460	0
144	20231124	185000	98145790	5460	5460	5460	5460	0
145	20231124	184900	98145790	5460	5460	5460	5460	0
146	20231124	184800	98145790	5460	5460	5460	5460	0
147	20231124	184700	98145790	5460	5460	5460	5460	0
148	20231124	184600	98145790	5460	5460	5460	5460	0
149	20231124	184500	98145790	5460	5460	5460	5460	0
150	20231124	184400	98145790	5460	5460	5460	5460	0
151	20231124	184300	98145790	5460	5460	5460	5460	0
152	20231124	184200	98145790	5460	5460	5460	5460	1191
153	20231124	184100	98145790	5460	5460	5460	5460	0
154	20231124	184000	98145790	5460	5460	5460	5460	0
155	20231124	183900	98145790	5460	5460	5460	5460	0
156	20231124	183800	98145790	5460	5460	5460	5460	0
157	20231124	183700	98145790	5460	5460	5460	5460	0
158	20231124	183600	98145790	5460	5460	5460	5460	0
159	20231124	183500	98145790	5460	5460	5460	5460	0
160	20231124	183400	98145790	5460	5460	5460	5460	0
161	20231124	183300	98145790	5460	5460	5460	5460	0
162	20231124	183200	98145790	5460	5460	5460	5460	0
163	20231124	183100	98145790	5460	5460	5460	5460	0
164	20231124	183000	98145790	5460	5460	5460	5460	0
165	20231124	182900	98145790	5460	5460	5460	5460	0
166	20231124	182800	98145790	5460	5460	5460	5460	0
167	20231124	182700	98145790	5460	5460	5460	5460	0
168	20231124	182600	98145790	5460	5460	5460	5460	0
169	20231124	182500	98145790	5460	5460	5460	5460	0
170	20231124	182400	98145790	5460	5460	5460	5460	0
171	20231124	182300	98145790	5460	5460	5460	5460	0
172	20231124	182200	98145790	5460	5460	5460	5460	0
173	20231124	182100	98145790	5460	5460	5460	5460	0
174	20231124	182000	98145790	5460	5460	5460	5460	0
175	20231124	181900	98145790	5460	5460	5460	5460	0
176	20231124	181800	98145790	5460	5460	5460	5460	0
177	20231124	181700	98145790	5460	5460	5460	5460	0
178	20231124	181600	98145790	5460	5460	5460	5460	0
179	20231124	181500	98145790	5460	5460	5460	5460	0
180	20231124	181400	98145790	5460	5460	5460	5460	0
181	20231124	181300	98145790	5460	5460	5460	5460	0
182	20231124	181200	98145790	5460	5460	5460	5460	1191
183	20231124	181100	98145790	5460	5460	5460	5460	0
184	20231124	181000	98145790	5460	5460	5460	5460	0
185	20231124	180900	98145790	5460	5460	5460	5460	0
186	20231124	180800	98145790	5460	5460	5460	5460	0
187	20231124	180700	98145790	5460	5460	5460	5460	0
188	20231124	180600	98145790	5460	5460	5460	5460	0
189	20231124	180500	98145790	5460	5460	5460	5460	0
190	20231124	180400	98145790	5460	5460	5460	5460	0
191	20231124	180300	98145790	5460	5460	5460	5460	0
192	20231124	180200	98145790	5460	5460	5460	5460	0
193	20231124	180100	98145790	5460	5460	5460	5460	0
194	20231124	180000	98145790	5460	5460	5460	5460	0
195	20231124	175900	98145790	5460	5460	5460	5460	0
196	20231124	175800	98145790	5460	5460	5460	5460	0
197	20231124	175700	98145790	5460	5460	5460	5460	0
198	20231124	175600	98145790	5460	5460	5460	5460	0
199	20231124	175500	98145790	5460	5460	5460	5460	0
200	20231124	175400	98145790	5460	5460	5460	5460	0
201	20231124	175300	98145790	5460	5460	5460	5460	0
202	20231124	175200	98145790	5460	5460	5460	5460	0
203	20231124	175100	98145790	5460	5460	5460	5460	0
204	20231124	175000	98145790	5460	5460	5460	5460	0
205	20231124	174900	98145790	5460	5460	5460	5460	0
206	20231124	174800	98145790	5460	5460	5460	5460	0
207	20231124	174700	98145790	5460	5460	5460	5460	0
208	20231124	174600	98145790	5460	5460	5460	5460	0
209	20231124	174500	98145790	5460	5460	5460	5460	0
210	20231124	174400	98145790	5460	5460	5460	5460	0
211	20231124	174300	98145790	5460	5460	5460	5460	0
212	20231124	174200	98145790	5460	5460	5460	5460	1191
213	20231124	174100	98145790	5460	5460	5460	5460	0
214	20231124	174000	98145790	5460	5460	5460	5460	0
215	20231124	173900	98145790	5460	5460	5460	5460	0
216	20231124	173800	98145790	5460	5460	5460	5460	0
217	20231124	173700	98145790	5460	5460	5460	5460	0
218	20231124	173600	98145790	5460	5460	5460	5460	0
219	20231124	173500	98145790	5460	5460	5460	5460	0
220	20231124	173400	98145790	5460	5460	5460	5460	0
221	20231124	173300	98145790	5460	5460	5460	5460	0
222	20231124	173200	98145790	5460	5460	5460	5460	0
223	20231124	173100	98145790	5460	5460	5460	5460	0
224	20231124	173000	98145790	5460	5460	5460	5460	0
225	20231124	172900	98145790	5460	5460	5460	5460	0
226	20231124	172800	98145790	5460	5460	5460	5460	0
227	20231124	172700	98145790	5460	5460	5460	5460	0
228	20231124	172600	98145790	5460	5460	5460	5460	0
229	20231124	172500	98145790	5460	5460	5460	5460	0
230	20231124	172400	98145790	5460	5460	5460	5460	0
231	20231124	172300	98145790	5460	5460	5460	5460	0
232	20231124	172200	98145790	5460	5460	5460	5460	0
233	20231124	172100	98145790	5460	5460	5460	5460	0
234	20231124	172000	98145790	5460	5460	5460	5460	0
235	20231124	171900	98145790	5460	5460	5460	5460	0
236	20231124	171800	98145790	5460	5460	5460	5460	0
237	20231124	171700	98145790	5460	5460	5460	5460	0
238	20231124	171600	98145790	5460	5460	5460	5460	0
239	20231124	171500	98145790	5460	5460	5460	5460	0
240	20231124	171400	98145790	5460	5460	5460	5460	0
241	20231124	171300	98145790	5460	5460	5460	5460	0
242	20231124	171200	98145790	5460	5460	5460	5460	1191
243	20231124	171100	98145790	5460	5460	5460	5460	0
244	20231124	171000	98145790	5460	5460	5460	5460	0
245	20231124	170900	98145790	5460	5460	5460	5460	0
246	20231124	170800	98145790	5460	5460	5460	5460	0
247	20231124	170700	98145790	5460	5460	5460	5460	0
248	20231124	170600	98145790	5460	5460	5460	5460	0
249	20231124	170500	98145790	5460	5460	5460	5460	0
250	20231124	170400	98145790	5460	5460	5460	5460	0
251	20231124	170300	98145790	5460	5460	5460	5460	0
252	20231124	170200	98145790	5460	5460	5460	5460	0
253	20231124	170100	98145790	5460	5460	5460	5460	0
254	20231124	170000	98145790	5460	5460	5460	5460	0
255	20231124	165900	98145790	5460	5460	5460	5460	0
256	20231124	165800	98145790	5460	5460	5460	5460	0
257	20231124	165700	98145790	5460	5460	5460	5460	0
258	20231124	165600	98145790	5460	5460	5460	5460	0
259	20231124	165500	98145790	5460	5460	5460	5460	0
260	20231124	165400	98145790	5460	5460	5460	5460	0
261	20231124	165300	98145790	5460	5460	5460	5460	0
262	20231124	165200	98145790	5460	5460	5460	5460	0
263	20231124	165100	98145790	5460	5460	5460	5460	0
264	20231124	165000	98145790	5460	5460	5460	5460	0
265	20231124	164900	98145790	5460	5460	5460	5460	0
266	20231124	164800	98145790	5460	5460	5460	5460	0
267	20231124	164700	98145790	5460	5460	5460	5460	0
268	20231124	164600	98145790	5460	5460	5460	5460	0
269	20231124	164500	98145790	5460	5460	5460	5460	0
270	20231124	164400	98145790	5460	5460	5460	5460	0
271	20231124	164300	98145790	5460	5460	5460	5460	0
272	20231124	164200	98145790	5460	5460	5460	5460	1191
273	20231124	164100	98145790	5460	5460	5460	5460	0
274	20231124	164000	98145790	5460	5460	5460	5460	0
275	20231124	163900	98145790	5460	5460	5460	5460	0
276	20231124	163800	98145790	5460	5460	5460	5460	0
277	20231124	163700	98145790	5460	5460	5460	5460	0
278	20231124	163600	98145790	5460	5460	5460	5460	0
279	20231124	163500	98145790	5460	5460	5460	5460	0
280	20231124	163400	98145790	5460	5460	5460	5460	0
281	20231124	163300	98145790	5460	5460	5460	5460	0
282	20231124	163200	98145790	5460	5460	5460	5460	0
283	20231124	163100	98145790	5460	5460	5460	5460	0
284	20231124	163000	98145790	5460	5460	5460	5460	0
285	20231124	162900	98145790	5460	5460	5460	5460	0
286	20231124	162800	98145790	5460	5460	5460	5460	0
287	20231124	162700	98145790	5460	5460	5460	5460	0
288	20231124	162600	98145790	5460	5460	5460	5460	0
289	20231124	162500	98145790	5460	5460	5460	5460	0
290	20231124	162400	98145790	5460	5460	5460	5460	0
291	20231124	162300	98145790	5460	5460	5460	5460	0
292	20231124	162200	98145790	5460	5460	5460	5460	0
293	20231124	162100	98145790	5460	5460	5460	5460	0
294	20231124	162000	98145790	5460	5460	5460	5460	0
295	20231124	161900	98145790	5460	5460	5460	5460	0
296	20231124	161800	98145790	5460	5460	5460	5460	0
297	20231124	161700	98145790	5460	5460	5460	5460	0
298	20231124	161600	98145790	5460	5460	5460	5460	0
299	20231124	161500	98145790	5460	5460	5460	5460	0
300	20231124	161400	98145790	5460	5460	5460	5460	0
301	20231124	161300	98145790	5460	5460	5460	5460	0
302	20231124	161200	98145790	5460	5460	5460	5460	1191
303	20231124	161100	98145790	5460	5460	5460	5460	0
304	20231124	161000	98145790	5460	5460	5460	5460	0
305	20231124	160900	98145790	5460	5460	5460	5460	0
306	20231124	160800	98145790	5460	5460	5460	5460	0
307	20231124	160700	98145790	5460	5460	5460	5460	0
308	20231124	160600	98145790	5460	5460	5460	5460	0
309	20231124	160500	98145790	5460	5460	5460	5460	0
310	20231124	160400	98145790	5460	5460	5460	5460	0
311	20231124	160300	98145790	5460	5460	5460	5460	0
312	20231124	160200	98145790	5460	5460	5460	5460	0
313	20231124	160100	98145790	5460	5460	5460	5460	0
314	20231124	160000	98145790	5460	5460	5460	5460	0
315	20231124	155900	98145790	5460	5460	5460	5460	0
316	20231124	155800	98145790	5460	5460	5460	5460	0
317	20231124	155700	98145790	5460	5460	5460	5460	0
318	20231124	155600	98145790	5460	5460	5460	5460	0
319	20231124	155500	98145790	5460	5460	5460	5460	0
320	20231124	155400	98145790	5460	5460	5460	5460	0
321	20231124	155300	98145790	5460	5460	5460	5460	0
322	20231124	155200	98145790	5460	5460	5460	5460	0
323	20231124	155100	98145790	5460	5460	5460	5460	0
324	20231124	155000	98145790	5460	5460	5460	5460	0
325	20231124	154900	98145790	5460	5460	5460	5460	0
326	20231124	154800	98145790	5460	5460	5460	5460	0
327	20231124	154700	98145790	5460	5460	5460	5460	0
328	20231124	154600	98145790	5460	5460	5460	5460	0
329	20231124	154500	98145790	5460	5460	5460	5460	0
330	20231124	154400	98145790	5460	5460	5460	5460	0
331	20231124	154300	98145790	5460	5460	5460	5460	0
332	20231124	154200	98145790	5460	5460	5460	5460	1191
333	20231124	154100	98145790	5460	5460	5460	5460	0
334	20231124	154000	98145790	5460	5460	5460	5460	0
335	20231124	153900	98145790	5460	5460	5460	5460	0
336	20231124	153800	98145790	5460	5460	5460	5460	0
337	20231124	153700	98145790	5460	5460	5460	5460	0
338	20231124	153600	98145790	5460	5460	5460	5460	0
339	20231124	153500	98145790	5460	5460	5460	5460	0
340	20231124	153400	98145790	5460	5460	5460	5460	0
341	20231124	153300	98145790	5460	5460	5460	5460	0
342	20231124	153200	98145790	5460	5460	5460	5460	0
343	20231124	153100	98145790	5460	5460	5460	5460	0
344	20231124	153000	98145790	5460	5460	5460	5460	1191
345	20231124	152900	91642930	5480	5480	5480	5480	0
346	20231124	152800	91642930	5480	5480	5480	5480	0
347	20231124	152700	91642930	5480	5480	5480	5480	0
348	20231124	152600	91642930	5480	5480	5480	5480	0
349	20231124	152500	91642930	5480	5480	5480	5480	0
350	20231124	152400	91642930	5480	5480	5480	5480	0
351	20231124	152300	91642930	5480	5480	5480	5480	0
352	20231124	152200	91642930	5480	5480	5480	5480	0
353	20231124	152100	91642930	5480	5480	5480	5480	0
354	20231124	152000	91642930	5480	5480	5480	5480	0
355	20231124	151900	91642930	5480	5480	5480	5480	0
356	20231124	151800	91642930	5480	5480	5480	5480	0
357	20231124	151700	91642930	5480	5480	5480	5480	0
358	20231124	151600	91642930	5480	5480	5480	5480	23
359	20231124	151500	91516890	5480	5480	5480	5480	97
360	20231124	151400	90985330	5470	5470	5470	5470	32
361	20231124	151300	90810290	5470	5470	5470	5470	0
362	20231124	151200	90810290	5470	5470	5470	5470	114
363	20231124	151100	90186710	5480	5480	5480	5480	0
364	20231124	151000	90186710	5480	5480	5480	5480	0
365	20231124	150900	90186710	5480	5480	5480	5480	0
366	20231124	150800	90186710	5480	5480	5480	5480	0
367	20231124	150700	90186710	5480	5480	5480	5480	137
368	20231124	150600	89435950	5470	5470	5470	5470	0
369	20231124	150500	89435950	5470	5470	5470	5470	0
370	20231124	150400	89435950	5470	5470	5470	5470	0
371	20231124	150300	89435950	5470	5470	5470	5470	0
372	20231124	150200	89435950	5470	5470	5470	5470	0
373	20231124	150100	89435950	5470	5470	5470	5470	300
374	20231124	150000	87794950	5480	5480	5480	5480	0
375	20231124	145900	87794950	5480	5480	5480	5480	0
376	20231124	145800	87794950	5480	5480	5480	5480	6
377	20231124	145700	87762070	5470	5470	5470	5470	0
378	20231124	145600	87762070	5470	5470	5470	5470	0
379	20231124	145500	87762070	5470	5470	5470	5470	0
380	20231124	145400	87762070	5470	5470	5470	5470	0
381	20231124	145300	87762070	5470	5470	5470	5470	0
382	20231124	145200	87762070	5470	5470	5470	5470	0
383	20231124	145100	87762070	5470	5470	5470	5470	0
384	20231124	145000	87762070	5470	5470	5470	5470	0
385	20231124	144900	87762070	5470	5470	5470	5470	10
386	20231124	144800	87707370	5480	5480	5480	5480	0
387	20231124	144700	87707370	5480	5480	5480	5480	0
388	20231124	144600	87707370	5480	5480	5480	5480	5
389	20231124	144500	87679970	5480	5480	5480	5480	2
390	20231124	144400	87669010	5470	5480	5480	5470	49
391	20231124	144300	87400540	5480	5480	5480	5480	80
392	20231124	144200	86962140	5480	5480	5480	5480	20
393	20231124	144100	86852540	5480	5480	5480	5480	0
394	20231124	144000	86852540	5480	5480	5480	5480	0
395	20231124	143900	86852540	5480	5480	5480	5480	0
396	20231124	143800	86852540	5480	5480	5480	5480	0
397	20231124	143700	86852540	5480	5480	5480	5480	0
398	20231124	143600	86852540	5480	5480	5480	5480	0
399	20231124	143500	86852540	5480	5480	5480	5480	2
400	20231124	143400	86841580	5480	5480	5480	5480	0
401	20231124	143300	86841580	5480	5480	5480	5480	0
402	20231124	143200	86841580	5480	5480	5480	5480	375
403	20231124	143100	84786580	5490	5490	5490	5490	114
404	20231124	143000	84160720	5480	5480	5480	5480	197
405	20231124	142900	83081160	5480	5480	5480	5480	0
406	20231124	142800	83081160	5480	5480	5480	5480	243
407	20231124	142700	81749520	5490	5490	5490	5490	16
408	20231124	142600	81661680	5480	5480	5480	5480	0
409	20231124	142500	81661680	5480	5480	5480	5480	0
410	20231124	142400	81661680	5480	5480	5480	5480	0
411	20231124	142300	81661680	5480	5480	5480	5480	40
412	20231124	142200	81442480	5480	5480	5480	5480	0
413	20231124	142100	81442480	5480	5490	5490	5480	409
414	20231124	142000	79197080	5490	5490	5490	5490	0
415	20231124	141900	79197080	5490	5490	5490	5490	1
416	20231124	141800	79191590	5500	5500	5500	5500	0
417	20231124	141700	79191590	5500	5500	5500	5490	92
418	20231124	141600	78685600	5490	5490	5490	5490	120
419	20231124	141500	78026800	5480	5480	5480	5480	0
420	20231124	141400	78026800	5480	5480	5480	5480	70
421	20231124	141300	77643200	5480	5480	5480	5480	15
422	20231124	141200	77561000	5470	5470	5470	5470	110
423	20231124	141100	76959300	5470	5470	5470	5470	102
424	20231124	141000	76401360	5480	5470	5480	5470	30
425	20231124	140900	76237060	5480	5480	5480	5480	0
426	20231124	140800	76237060	5480	5480	5480	5480	124
427	20231124	140700	75557540	5490	5490	5490	5490	0
428	20231124	140600	75557540	5490	5490	5490	5490	0
429	20231124	140500	75557540	5490	5490	5490	5490	250
430	20231124	140400	74185040	5490	5490	5490	5490	21
431	20231124	140300	74069750	5490	5470	5490	5470	33
432	20231124	140200	73888820	5490	5480	5490	5480	183
433	20231124	140100	72884300	5470	5480	5480	5470	11
434	20231124	140000	72824080	5480	5470	5480	5460	45
435	20231124	135900	72577890	5470	5440	5470	5440	445
436	20231124	135800	70152720	5440	5440	5440	5440	0
437	20231124	135700	70152720	5440	5440	5440	5440	7
438	20231124	135600	70114640	5440	5440	5440	5440	150
439	20231124	135500	69298640	5440	5440	5440	5440	0
440	20231124	135400	69298640	5440	5440	5440	5440	0
441	20231124	135300	69298640	5440	5450	5450	5440	23
442	20231124	135200	69173490	5450	5450	5450	5450	0
443	20231124	135100	69173490	5450	5450	5450	5450	0
444	20231124	135000	69173490	5450	5450	5450	5450	0
445	20231124	134900	69173490	5450	5450	5450	5450	5
446	20231124	134800	69146240	5440	5440	5440	5440	319
447	20231124	134700	67410880	5440	5440	5440	5440	0
448	20231124	134600	67410880	5440	5450	5450	5440	176
449	20231124	134500	66451960	5470	5470	5470	5470	0
450	20231124	134400	66451960	5470	5470	5470	5470	0
451	20231124	134300	66451960	5470	5470	5470	5470	0
452	20231124	134200	66451960	5470	5470	5470	5470	0
453	20231124	134100	66451960	5470	5470	5470	5470	23
454	20231124	134000	66326150	5460	5460	5460	5460	0
455	20231124	133900	66326150	5460	5460	5460	5460	0
456	20231124	133800	66326150	5460	5460	5460	5460	0
457	20231124	133700	66326150	5460	5460	5460	5460	93
458	20231124	133600	65818370	5460	5460	5460	5460	0
459	20231124	133500	65818370	5460	5460	5460	5460	0
460	20231124	133400	65818370	5460	5460	5460	5460	1
461	20231124	133300	65812910	5450	5450	5450	5450	0
462	20231124	133200	65812910	5450	5450	5450	5450	0
463	20231124	133100	65812910	5450	5450	5450	5450	1
464	20231124	133000	65807460	5480	5480	5480	5480	0
465	20231124	132900	65807460	5480	5480	5480	5480	0
466	20231124	132800	65807460	5480	5480	5480	5480	0
467	20231124	132700	65807460	5480	5480	5480	5480	0
468	20231124	132600	65807460	5480	5480	5480	5480	0
469	20231124	132500	65807460	5480	5480	5480	5480	1
470	20231124	132400	65801980	5480	5480	5480	5480	0
471	20231124	132300	65801980	5480	5480	5480	5480	0
472	20231124	132200	65801980	5480	5480	5480	5480	0
473	20231124	132100	65801980	5480	5480	5480	5480	0
474	20231124	132000	65801980	5480	5480	5480	5480	0
475	20231124	131900	65801980	5480	5480	5480	5480	0
476	20231124	131800	65801980	5480	5480	5480	5480	0
477	20231124	131700	65801980	5480	5480	5480	5480	0
478	20231124	131600	65801980	5480	5480	5480	5480	0
479	20231124	131500	65801980	5480	5480	5480	5480	0
480	20231124	131400	65801980	5480	5480	5480	5480	0
481	20231124	131300	65801980	5480	5480	5480	5480	0
482	20231124	131200	65801980	5480	5480	5480	5480	1008
483	20231124	131100	60278140	5450	5450	5450	5450	1
484	20231124	131000	60272690	5480	5480	5480	5480	0
485	20231124	130900	60272690	5480	5470	5480	5470	176
486	20231124	130800	59308310	5470	5470	5470	5470	47
487	20231124	130700	59051220	5470	5470	5470	5470	0
488	20231124	130600	59051220	5470	5470	5470	5470	0
489	20231124	130500	59051220	5470	5470	5470	5470	0
490	20231124	130400	59051220	5470	5470	5470	5470	0
491	20231124	130300	59051220	5470	5470	5470	5470	0
492	20231124	130200	59051220	5470	5470	5470	5470	0
493	20231124	130100	59051220	5470	5470	5470	5470	52
494	20231124	130000	58766780	5470	5470	5470	5470	0
495	20231124	125900	58766780	5470	5470	5470	5470	0
496	20231124	125800	58766780	5470	5470	5470	5470	0
497	20231124	125700	58766780	5470	5470	5470	5470	0
498	20231124	125600	58766780	5470	5470	5470	5470	0
499	20231124	125500	58766780	5470	5470	5470	5470	0
500	20231124	125400	58766780	5470	5470	5470	5470	0
501	20231124	125300	58766780	5470	5470	5470	5470	0
502	20231124	125200	58766780	5470	5470	5470	5470	0
503	20231124	125100	58766780	5470	5470	5470	5470	0
504	20231124	125000	58766780	5470	5470	5470	5470	0
505	20231124	124900	58766780	5470	5470	5470	5470	88
506	20231124	124800	58285420	5470	5470	5470	5470	0
507	20231124	124700	58285420	5470	5470	5470	5470	0
508	20231124	124600	58285420	5470	5470	5470	5470	0
509	20231124	124500	58285420	5470	5470	5470	5470	0
510	20231124	124400	58285420	5470	5470	5470	5470	1
511	20231124	124300	58279950	5440	5440	5440	5440	0
512	20231124	124200	58279950	5440	5440	5440	5440	0
513	20231124	124100	58279950	5440	5440	5440	5440	0
514	20231124	124000	58279950	5440	5440	5440	5440	0
515	20231124	123900	58279950	5440	5440	5440	5440	0
516	20231124	123800	58279950	5440	5450	5450	5440	400
517	20231124	123700	56102920	5450	5450	5450	5450	2
518	20231124	123600	56092020	5470	5470	5470	5470	0
519	20231124	123500	56092020	5470	5470	5470	5470	0
520	20231124	123400	56092020	5470	5470	5470	5470	5
521	20231124	123300	56064670	5450	5450	5450	5450	0
522	20231124	123200	56064670	5450	5450	5450	5450	10
523	20231124	123100	56010170	5450	5450	5450	5450	0
524	20231124	123000	56010170	5450	5450	5450	5450	45
525	20231124	122900	55764920	5480	5480	5480	5480	5
526	20231124	122800	55737520	5470	5460	5470	5460	529
527	20231124	122700	52844440	5460	5460	5460	5460	0
528	20231124	122600	52844440	5460	5460	5460	5460	0
529	20231124	122500	52844440	5460	5460	5460	5460	0
530	20231124	122400	52844440	5460	5460	5460	5460	0
531	20231124	122300	52844440	5460	5460	5460	5460	0
532	20231124	122200	52844440	5460	5460	5460	5460	0
533	20231124	122100	52844440	5460	5460	5460	5460	5
534	20231124	122000	52817140	5450	5450	5450	5450	1
535	20231124	121900	52811690	5460	5460	5460	5460	0
536	20231124	121800	52811690	5460	5460	5460	5460	0
537	20231124	121700	52811690	5460	5460	5460	5460	0
538	20231124	121600	52811690	5460	5460	5460	5460	0
539	20231124	121500	52811690	5460	5460	5460	5460	40
540	20231124	121400	52593290	5470	5470	5470	5470	0
541	20231124	121300	52593290	5470	5470	5470	5470	0
542	20231124	121200	52593290	5470	5470	5470	5470	0
543	20231124	121100	52593290	5470	5470	5470	5470	50
544	20231124	121000	52319790	5460	5460	5460	5460	0
545	20231124	120900	52319790	5460	5460	5460	5460	0
546	20231124	120800	52319790	5460	5460	5460	5460	0
547	20231124	120700	52319790	5460	5460	5460	5460	0
548	20231124	120600	52319790	5460	5460	5460	5460	0
549	20231124	120500	52319790	5460	5460	5460	5460	0
550	20231124	120400	52319790	5460	5460	5460	5460	0
551	20231124	120300	52319790	5460	5460	5460	5460	76
552	20231124	120200	51904830	5460	5460	5460	5460	0
553	20231124	120100	51904830	5460	5460	5460	5460	0
554	20231124	120000	51904830	5460	5460	5460	5460	0
555	20231124	115900	51904830	5460	5460	5460	5460	928
556	20231124	115800	46837950	5460	5460	5460	5460	5
557	20231124	115700	46810650	5460	5460	5460	5460	156
558	20231124	115600	45958890	5440	5440	5440	5440	0
559	20231124	115500	45958890	5440	5440	5440	5440	0
560	20231124	115400	45958890	5440	5440	5440	5440	0
561	20231124	115300	45958890	5440	5440	5440	5440	0
562	20231124	115200	45958890	5440	5440	5440	5440	0
563	20231124	115100	45958890	5440	5440	5440	5440	0
564	20231124	115000	45958890	5440	5440	5440	5440	0
565	20231124	114900	45958890	5440	5440	5440	5440	0
566	20231124	114800	45958890	5440	5440	5440	5440	0
567	20231124	114700	45958890	5440	5440	5440	5440	0
568	20231124	114600	45958890	5440	5440	5440	5440	0
569	20231124	114500	45958890	5440	5440	5440	5440	0
570	20231124	114400	45958890	5440	5440	5440	5440	0
571	20231124	114300	45958890	5440	5440	5440	5440	0
572	20231124	114200	45958890	5440	5440	5440	5440	0
573	20231124	114100	45958890	5440	5440	5440	5440	0
574	20231124	114000	45958890	5440	5440	5440	5440	0
575	20231124	113900	45958890	5440	5440	5440	5440	0
576	20231124	113800	45958890	5440	5440	5440	5440	0
577	20231124	113700	45958890	5440	5440	5440	5440	0
578	20231124	113600	45958890	5440	5440	5440	5440	0
579	20231124	113500	45958890	5440	5440	5440	5440	0
580	20231124	113400	45958890	5440	5440	5440	5440	0
581	20231124	113300	45958890	5440	5440	5440	5440	0
582	20231124	113200	45958890	5440	5440	5440	5440	300
583	20231124	113100	44326890	5460	5460	5460	5460	0
584	20231124	113000	44326890	5460	5460	5460	5460	1
585	20231124	112900	44321430	5470	5470	5470	5470	0
586	20231124	112800	44321430	5470	5470	5470	5470	0
587	20231124	112700	44321430	5470	5470	5470	5470	0
588	20231124	112600	44321430	5470	5470	5470	5470	0
589	20231124	112500	44321430	5470	5470	5470	5470	0
590	20231124	112400	44321430	5470	5470	5470	5470	0
591	20231124	112300	44321430	5470	5470	5470	5470	0
592	20231124	112200	44321430	5470	5470	5470	5470	0
593	20231124	112100	44321430	5470	5470	5470	5470	0
594	20231124	112000	44321430	5470	5470	5470	5470	0
595	20231124	111900	44321430	5470	5470	5470	5470	0
596	20231124	111800	44321430	5470	5470	5470	5470	0
597	20231124	111700	44321430	5470	5470	5470	5470	0
598	20231124	111600	44321430	5470	5470	5470	5470	0
599	20231124	111500	44321430	5470	5470	5470	5470	0
600	20231124	111400	44321430	5470	5470	5470	5470	0
601	20231124	111300	44321430	5470	5470	5470	5470	0
602	20231124	111200	44321430	5470	5470	5470	5470	0
603	20231124	111100	44321430	5470	5460	5470	5460	80
604	20231124	111000	43883970	5470	5470	5470	5470	0
605	20231124	110900	43883970	5470	5470	5470	5470	0
606	20231124	110800	43883970	5470	5470	5470	5470	0
607	20231124	110700	43883970	5470	5470	5470	5470	380
608	20231124	110600	41805370	5460	5460	5460	5460	19
609	20231124	110500	41701630	5440	5440	5440	5440	0
610	20231124	110400	41701630	5440	5440	5440	5440	0
611	20231124	110300	41701630	5440	5440	5440	5440	0
612	20231124	110200	41701630	5440	5440	5440	5440	0
613	20231124	110100	41701630	5440	5440	5440	5440	0
614	20231124	110000	41701630	5440	5450	5450	5440	68
615	20231124	105900	41331690	5440	5440	5440	5440	0
616	20231124	105800	41331690	5440	5440	5440	5440	176
617	20231124	105700	40374250	5450	5450	5450	5450	0
618	20231124	105600	40374250	5450	5450	5450	5450	0
619	20231124	105500	40374250	5450	5450	5450	5450	536
620	20231124	105400	37453050	5470	5470	5470	5470	1
621	20231124	105300	37447580	5490	5490	5490	5490	0
622	20231124	105200	37447580	5490	5490	5490	5490	0
623	20231124	105100	37447580	5490	5490	5490	5490	0
624	20231124	105000	37447580	5490	5490	5490	5490	0
625	20231124	104900	37447580	5490	5490	5490	5490	0
626	20231124	104800	37447580	5490	5470	5490	5470	36
627	20231124	104700	37250080	5480	5480	5480	5480	0
628	20231124	104600	37250080	5480	5480	5480	5480	0
629	20231124	104500	37250080	5480	5480	5480	5480	0
630	20231124	104400	37250080	5480	5480	5480	5480	100
631	20231124	104300	36702080	5480	5480	5480	5480	0
632	20231124	104200	36702080	5480	5480	5480	5480	0
633	20231124	104100	36702080	5480	5480	5480	5480	0
634	20231124	104000	36702080	5480	5480	5480	5480	0
635	20231124	103900	36702080	5480	5480	5480	5480	0
636	20231124	103800	36702080	5480	5480	5480	5480	0
637	20231124	103700	36702080	5480	5480	5480	5480	15
638	20231124	103600	36619880	5490	5490	5490	5490	0
639	20231124	103500	36619880	5490	5490	5490	5490	0
640	20231124	103400	36619880	5490	5490	5490	5490	0
641	20231124	103300	36619880	5490	5490	5490	5490	5
642	20231124	103200	36592430	5500	5500	5500	5500	9
643	20231124	103100	36542930	5500	5500	5500	5500	50
644	20231124	103000	36267930	5500	5480	5500	5470	1122
645	20231124	102900	30120350	5490	5490	5490	5490	910
646	20231124	102800	25124450	5500	5500	5500	5500	50
647	20231124	102700	24849450	5500	5500	5500	5500	3
648	20231124	102600	24832950	5490	5490	5490	5490	0
649	20231124	102500	24832950	5490	5490	5490	5490	100
650	20231124	102400	24283950	5490	5480	5490	5480	50
651	20231124	102300	24009640	5470	5470	5470	5470	444
652	20231124	102200	21580960	5460	5460	5460	5460	0
653	20231124	102100	21580960	5460	5460	5460	5460	662
654	20231124	102000	17966440	5430	5430	5430	5430	0
655	20231124	101900	17966440	5430	5430	5430	5430	0
656	20231124	101800	17966440	5430	5430	5430	5430	0
657	20231124	101700	17966440	5430	5430	5430	5430	0
658	20231124	101600	17966440	5430	5460	5460	5430	11
659	20231124	101500	17906560	5460	5460	5460	5460	1
660	20231124	101400	17901100	5420	5420	5420	5420	0
661	20231124	101300	17901100	5420	5420	5420	5420	0
662	20231124	101200	17901100	5420	5420	5420	5420	0
663	20231124	101100	17901100	5420	5420	5420	5420	0
664	20231124	101000	17901100	5420	5420	5420	5420	0
665	20231124	100900	17901100	5420	5450	5450	5420	300
666	20231124	100800	16272620	5450	5450	5450	5450	0
667	20231124	100700	16272620	5450	5460	5460	5450	277
668	20231124	100600	14762670	5470	5470	5470	5470	6
669	20231124	100500	14729850	5470	5470	5470	5470	45
670	20231124	100400	14483700	5470	5470	5470	5470	0
671	20231124	100300	14483700	5470	5470	5470	5470	0
672	20231124	100200	14483700	5470	5470	5470	5470	24
673	20231124	100100	14352420	5460	5460	5460	5460	0
674	20231124	100000	14352420	5460	5460	5460	5460	1
675	20231124	095900	14346960	5460	5460	5460	5460	99
676	20231124	095800	13806420	5460	5460	5460	5460	0
677	20231124	095700	13806420	5460	5450	5460	5450	100
678	20231124	095600	13261390	5450	5450	5450	5450	12
679	20231124	095500	13195990	5450	5450	5450	5450	0
680	20231124	095400	13195990	5450	5450	5450	5450	2
681	20231124	095300	13185090	5450	5450	5450	5450	1
682	20231124	095200	13179640	5450	5450	5450	5450	0
683	20231124	095100	13179640	5450	5450	5450	5450	8
684	20231124	095000	13136040	5450	5450	5450	5450	0
685	20231124	094900	13136040	5450	5450	5450	5450	1
686	20231124	094800	13130590	5450	5450	5450	5450	0
687	20231124	094700	13130590	5450	5450	5450	5450	1
688	20231124	094600	13125140	5470	5470	5470	5470	0
689	20231124	094500	13125140	5470	5470	5470	5470	0
690	20231124	094400	13125140	5470	5470	5470	5470	0
691	20231124	094300	13125140	5470	5470	5470	5470	0
692	20231124	094200	13125140	5470	5470	5470	5470	0
693	20231124	094100	13125140	5470	5470	5470	5470	0
694	20231124	094000	13125140	5470	5470	5470	5470	0
695	20231124	093900	13125140	5470	5470	5470	5470	0
696	20231124	093800	13125140	5470	5470	5470	5470	0
697	20231124	093700	13125140	5470	5470	5470	5470	0
698	20231124	093600	13125140	5470	5470	5470	5470	0
699	20231124	093500	13125140	5470	5470	5470	5470	1
700	20231124	093400	13119670	5470	5470	5470	5470	2
701	20231124	093300	13108730	5470	5470	5470	5470	9
702	20231124	093200	13059500	5460	5460	5460	5460	0
703	20231124	093100	13059500	5460	5460	5460	5460	3
704	20231124	093000	13043120	5450	5450	5450	5450	0
705	20231124	092900	13043120	5450	5450	5450	5450	0
706	20231124	092800	13043120	5450	5450	5450	5450	10
707	20231124	092700	12988620	5450	5450	5450	5450	10
708	20231124	092600	12934120	5450	5450	5450	5450	0
709	20231124	092500	12934120	5450	5450	5450	5450	0
710	20231124	092400	12934120	5450	5450	5450	5450	7
711	20231124	092300	12895970	5440	5440	5440	5440	470
712	20231124	092200	10339170	5440	5440	5440	5440	5
713	20231124	092100	10311970	5440	5440	5440	5440	0
714	20231124	092000	10311970	5440	5440	5440	5440	0
715	20231124	091900	10311970	5440	5440	5440	5440	0
716	20231124	091800	10311970	5440	5440	5440	5440	0
717	20231124	091700	10311970	5440	5440	5440	5440	0
718	20231124	091600	10311970	5440	5440	5440	5440	0
719	20231124	091500	10311970	5440	5440	5440	5440	103
720	20231124	091400	9751650	5440	5440	5440	5440	0
721	20231124	091300	9751650	5440	5440	5440	5440	100
722	20231124	091200	9207650	5440	5440	5440	5440	0
723	20231124	091100	9207650	5440	5440	5440	5440	200
724	20231124	091000	8119650	5470	5470	5470	5470	0
725	20231124	090900	8119650	5470	5470	5470	5470	2
726	20231124	090800	8108710	5430	5430	5430	5430	0
727	20231124	090700	8108710	5430	5450	5450	5430	167
728	20231124	090600	7201140	5470	5470	5470	5470	0
729	20231124	090500	7201140	5470	5460	5470	5460	1114
730	20231124	090400	1118400	5460	5460	5460	5460	0
731	20231124	090300	1118400	5460	5460	5460	5460	0
732	20231124	090200	1118400	5460	5460	5460	5460	0
733	20231124	090100	1118400	5460	5430	5460	5430	92
734	20231124	090000	617880	5420	5420	5420	5420	114