KissMeData/255440/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	204800	67105770	8680	8680	8680	8680	136
3	20231124	204700	67105770	8680	8680	8680	8680	0
4	20231124	204600	67105770	8680	8680	8680	8680	0
5	20231124	204500	67105770	8680	8680	8680	8680	0
6	20231124	204400	67105770	8680	8680	8680	8680	0
7	20231124	204300	67105770	8680	8680	8680	8680	0
8	20231124	204200	67105770	8680	8680	8680	8680	0
9	20231124	204100	67105770	8680	8680	8680	8680	0
10	20231124	204000	67105770	8680	8680	8680	8680	0
11	20231124	203900	67105770	8680	8680	8680	8680	0
12	20231124	203800	67105770	8680	8680	8680	8680	0
13	20231124	203700	67105770	8680	8680	8680	8680	0
14	20231124	203600	67105770	8680	8680	8680	8680	0
15	20231124	203500	67105770	8680	8680	8680	8680	0
16	20231124	203400	67105770	8680	8680	8680	8680	0
17	20231124	203300	67105770	8680	8680	8680	8680	0
18	20231124	203200	67105770	8680	8680	8680	8680	0
19	20231124	203100	67105770	8680	8680	8680	8680	0
20	20231124	203000	67105770	8680	8680	8680	8680	0
21	20231124	202900	67105770	8680	8680	8680	8680	0
22	20231124	202800	67105770	8680	8680	8680	8680	0
23	20231124	202700	67105770	8680	8680	8680	8680	0
24	20231124	202600	67105770	8680	8680	8680	8680	0
25	20231124	202500	67105770	8680	8680	8680	8680	0
26	20231124	202400	67105770	8680	8680	8680	8680	0
27	20231124	202300	67105770	8680	8680	8680	8680	0
28	20231124	202200	67105770	8680	8680	8680	8680	0
29	20231124	202100	67105770	8680	8680	8680	8680	0
30	20231124	202000	67105770	8680	8680	8680	8680	0
31	20231124	201900	67105770	8680	8680	8680	8680	0
32	20231124	201800	67105770	8680	8680	8680	8680	136
33	20231124	201700	67105770	8680	8680	8680	8680	0
34	20231124	201600	67105770	8680	8680	8680	8680	0
35	20231124	201500	67105770	8680	8680	8680	8680	0
36	20231124	201400	67105770	8680	8680	8680	8680	0
37	20231124	201300	67105770	8680	8680	8680	8680	0
38	20231124	201200	67105770	8680	8680	8680	8680	0
39	20231124	201100	67105770	8680	8680	8680	8680	0
40	20231124	201000	67105770	8680	8680	8680	8680	0
41	20231124	200900	67105770	8680	8680	8680	8680	0
42	20231124	200800	67105770	8680	8680	8680	8680	0
43	20231124	200700	67105770	8680	8680	8680	8680	0
44	20231124	200600	67105770	8680	8680	8680	8680	0
45	20231124	200500	67105770	8680	8680	8680	8680	0
46	20231124	200400	67105770	8680	8680	8680	8680	0
47	20231124	200300	67105770	8680	8680	8680	8680	0
48	20231124	200200	67105770	8680	8680	8680	8680	0
49	20231124	200100	67105770	8680	8680	8680	8680	0
50	20231124	200000	67105770	8680	8680	8680	8680	0
51	20231124	195900	67105770	8680	8680	8680	8680	0
52	20231124	195800	67105770	8680	8680	8680	8680	0
53	20231124	195700	67105770	8680	8680	8680	8680	0
54	20231124	195600	67105770	8680	8680	8680	8680	0
55	20231124	195500	67105770	8680	8680	8680	8680	0
56	20231124	195400	67105770	8680	8680	8680	8680	0
57	20231124	195300	67105770	8680	8680	8680	8680	0
58	20231124	195200	67105770	8680	8680	8680	8680	0
59	20231124	195100	67105770	8680	8680	8680	8680	0
60	20231124	195000	67105770	8680	8680	8680	8680	0
61	20231124	194900	67105770	8680	8680	8680	8680	0
62	20231124	194800	67105770	8680	8680	8680	8680	136
63	20231124	194700	67105770	8680	8680	8680	8680	0
64	20231124	194600	67105770	8680	8680	8680	8680	0
65	20231124	194500	67105770	8680	8680	8680	8680	0
66	20231124	194400	67105770	8680	8680	8680	8680	0
67	20231124	194300	67105770	8680	8680	8680	8680	0
68	20231124	194200	67105770	8680	8680	8680	8680	0
69	20231124	194100	67105770	8680	8680	8680	8680	0
70	20231124	194000	67105770	8680	8680	8680	8680	0
71	20231124	193900	67105770	8680	8680	8680	8680	0
72	20231124	193800	67105770	8680	8680	8680	8680	0
73	20231124	193700	67105770	8680	8680	8680	8680	0
74	20231124	193600	67105770	8680	8680	8680	8680	0
75	20231124	193500	67105770	8680	8680	8680	8680	0
76	20231124	193400	67105770	8680	8680	8680	8680	0
77	20231124	193300	67105770	8680	8680	8680	8680	0
78	20231124	193200	67105770	8680	8680	8680	8680	0
79	20231124	193100	67105770	8680	8680	8680	8680	0
80	20231124	193000	67105770	8680	8680	8680	8680	0
81	20231124	192900	67105770	8680	8680	8680	8680	0
82	20231124	192800	67105770	8680	8680	8680	8680	0
83	20231124	192700	67105770	8680	8680	8680	8680	0
84	20231124	192600	67105770	8680	8680	8680	8680	0
85	20231124	192500	67105770	8680	8680	8680	8680	0
86	20231124	192400	67105770	8680	8680	8680	8680	0
87	20231124	192300	67105770	8680	8680	8680	8680	0
88	20231124	192200	67105770	8680	8680	8680	8680	0
89	20231124	192100	67105770	8680	8680	8680	8680	0
90	20231124	192000	67105770	8680	8680	8680	8680	0
91	20231124	191900	67105770	8680	8680	8680	8680	0
92	20231124	191800	67105770	8680	8680	8680	8680	136
93	20231124	191700	67105770	8680	8680	8680	8680	0
94	20231124	191600	67105770	8680	8680	8680	8680	0
95	20231124	191500	67105770	8680	8680	8680	8680	0
96	20231124	191400	67105770	8680	8680	8680	8680	0
97	20231124	191300	67105770	8680	8680	8680	8680	0
98	20231124	191200	67105770	8680	8680	8680	8680	0
99	20231124	191100	67105770	8680	8680	8680	8680	0
100	20231124	191000	67105770	8680	8680	8680	8680	0
101	20231124	190900	67105770	8680	8680	8680	8680	0
102	20231124	190800	67105770	8680	8680	8680	8680	0
103	20231124	190700	67105770	8680	8680	8680	8680	0
104	20231124	190600	67105770	8680	8680	8680	8680	0
105	20231124	190500	67105770	8680	8680	8680	8680	0
106	20231124	190400	67105770	8680	8680	8680	8680	0
107	20231124	190300	67105770	8680	8680	8680	8680	0
108	20231124	190200	67105770	8680	8680	8680	8680	0
109	20231124	190100	67105770	8680	8680	8680	8680	0
110	20231124	190000	67105770	8680	8680	8680	8680	0
111	20231124	185900	67105770	8680	8680	8680	8680	0
112	20231124	185800	67105770	8680	8680	8680	8680	0
113	20231124	185700	67105770	8680	8680	8680	8680	0
114	20231124	185600	67105770	8680	8680	8680	8680	0
115	20231124	185500	67105770	8680	8680	8680	8680	0
116	20231124	185400	67105770	8680	8680	8680	8680	0
117	20231124	185300	67105770	8680	8680	8680	8680	0
118	20231124	185200	67105770	8680	8680	8680	8680	0
119	20231124	185100	67105770	8680	8680	8680	8680	0
120	20231124	185000	67105770	8680	8680	8680	8680	0
121	20231124	184900	67105770	8680	8680	8680	8680	0
122	20231124	184800	67105770	8680	8680	8680	8680	136
123	20231124	184700	67105770	8680	8680	8680	8680	0
124	20231124	184600	67105770	8680	8680	8680	8680	0
125	20231124	184500	67105770	8680	8680	8680	8680	0
126	20231124	184400	67105770	8680	8680	8680	8680	0
127	20231124	184300	67105770	8680	8680	8680	8680	0
128	20231124	184200	67105770	8680	8680	8680	8680	0
129	20231124	184100	67105770	8680	8680	8680	8680	0
130	20231124	184000	67105770	8680	8680	8680	8680	0
131	20231124	183900	67105770	8680	8680	8680	8680	0
132	20231124	183800	67105770	8680	8680	8680	8680	0
133	20231124	183700	67105770	8680	8680	8680	8680	0
134	20231124	183600	67105770	8680	8680	8680	8680	0
135	20231124	183500	67105770	8680	8680	8680	8680	0
136	20231124	183400	67105770	8680	8680	8680	8680	0
137	20231124	183300	67105770	8680	8680	8680	8680	0
138	20231124	183200	67105770	8680	8680	8680	8680	0
139	20231124	183100	67105770	8680	8680	8680	8680	0
140	20231124	183000	67105770	8680	8680	8680	8680	0
141	20231124	182900	67105770	8680	8680	8680	8680	0
142	20231124	182800	67105770	8680	8680	8680	8680	0
143	20231124	182700	67105770	8680	8680	8680	8680	0
144	20231124	182600	67105770	8680	8680	8680	8680	0
145	20231124	182500	67105770	8680	8680	8680	8680	0
146	20231124	182400	67105770	8680	8680	8680	8680	0
147	20231124	182300	67105770	8680	8680	8680	8680	0
148	20231124	182200	67105770	8680	8680	8680	8680	0
149	20231124	182100	67105770	8680	8680	8680	8680	0
150	20231124	182000	67105770	8680	8680	8680	8680	0
151	20231124	181900	67105770	8680	8680	8680	8680	0
152	20231124	181800	67105770	8680	8680	8680	8680	136
153	20231124	181700	67105770	8680	8680	8680	8680	0
154	20231124	181600	67105770	8680	8680	8680	8680	0
155	20231124	181500	67105770	8680	8680	8680	8680	0
156	20231124	181400	67105770	8680	8680	8680	8680	0
157	20231124	181300	67105770	8680	8680	8680	8680	0
158	20231124	181200	67105770	8680	8680	8680	8680	0
159	20231124	181100	67105770	8680	8680	8680	8680	0
160	20231124	181000	67105770	8680	8680	8680	8680	0
161	20231124	180900	67105770	8680	8680	8680	8680	0
162	20231124	180800	67105770	8680	8680	8680	8680	0
163	20231124	180700	67105770	8680	8680	8680	8680	0
164	20231124	180600	67105770	8680	8680	8680	8680	0
165	20231124	180500	67105770	8680	8680	8680	8680	0
166	20231124	180400	67105770	8680	8680	8680	8680	0
167	20231124	180300	67105770	8680	8680	8680	8680	0
168	20231124	180200	67105770	8680	8680	8680	8680	0
169	20231124	180100	67105770	8680	8680	8680	8680	0
170	20231124	180000	67105770	8680	8680	8680	8680	0
171	20231124	175900	67105770	8680	8680	8680	8680	0
172	20231124	175800	67105770	8680	8680	8680	8680	0
173	20231124	175700	67105770	8680	8680	8680	8680	0
174	20231124	175600	67105770	8680	8680	8680	8680	0
175	20231124	175500	67105770	8680	8680	8680	8680	0
176	20231124	175400	67105770	8680	8680	8680	8680	0
177	20231124	175300	67105770	8680	8680	8680	8680	0
178	20231124	175200	67105770	8680	8680	8680	8680	0
179	20231124	175100	67105770	8680	8680	8680	8680	0
180	20231124	175000	67105770	8680	8680	8680	8680	0
181	20231124	174900	67105770	8680	8680	8680	8680	0
182	20231124	174800	67105770	8680	8680	8680	8680	136
183	20231124	174700	67105770	8680	8680	8680	8680	0
184	20231124	174600	67105770	8680	8680	8680	8680	0
185	20231124	174500	67105770	8680	8680	8680	8680	0
186	20231124	174400	67105770	8680	8680	8680	8680	0
187	20231124	174300	67105770	8680	8680	8680	8680	0
188	20231124	174200	67105770	8680	8680	8680	8680	0
189	20231124	174100	67105770	8680	8680	8680	8680	0
190	20231124	174000	67105770	8680	8680	8680	8680	0
191	20231124	173900	67105770	8680	8680	8680	8680	0
192	20231124	173800	67105770	8680	8680	8680	8680	0
193	20231124	173700	67105770	8680	8680	8680	8680	0
194	20231124	173600	67105770	8680	8680	8680	8680	0
195	20231124	173500	67105770	8680	8680	8680	8680	0
196	20231124	173400	67105770	8680	8680	8680	8680	0
197	20231124	173300	67105770	8680	8680	8680	8680	0
198	20231124	173200	67105770	8680	8680	8680	8680	0
199	20231124	173100	67105770	8680	8680	8680	8680	0
200	20231124	173000	67105770	8680	8680	8680	8680	0
201	20231124	172900	67105770	8680	8680	8680	8680	0
202	20231124	172800	67105770	8680	8680	8680	8680	0
203	20231124	172700	67105770	8680	8680	8680	8680	0
204	20231124	172600	67105770	8680	8680	8680	8680	0
205	20231124	172500	67105770	8680	8680	8680	8680	0
206	20231124	172400	67105770	8680	8680	8680	8680	0
207	20231124	172300	67105770	8680	8680	8680	8680	0
208	20231124	172200	67105770	8680	8680	8680	8680	0
209	20231124	172100	67105770	8680	8680	8680	8680	0
210	20231124	172000	67105770	8680	8680	8680	8680	0
211	20231124	171900	67105770	8680	8680	8680	8680	0
212	20231124	171800	67105770	8680	8680	8680	8680	136
213	20231124	171700	67105770	8680	8680	8680	8680	0
214	20231124	171600	67105770	8680	8680	8680	8680	0
215	20231124	171500	67105770	8680	8680	8680	8680	0
216	20231124	171400	67105770	8680	8680	8680	8680	0
217	20231124	171300	67105770	8680	8680	8680	8680	0
218	20231124	171200	67105770	8680	8680	8680	8680	0
219	20231124	171100	67105770	8680	8680	8680	8680	0
220	20231124	171000	67105770	8680	8680	8680	8680	0
221	20231124	170900	67105770	8680	8680	8680	8680	0
222	20231124	170800	67105770	8680	8680	8680	8680	0
223	20231124	170700	67105770	8680	8680	8680	8680	0
224	20231124	170600	67105770	8680	8680	8680	8680	0
225	20231124	170500	67105770	8680	8680	8680	8680	0
226	20231124	170400	67105770	8680	8680	8680	8680	0
227	20231124	170300	67105770	8680	8680	8680	8680	0
228	20231124	170200	67105770	8680	8680	8680	8680	0
229	20231124	170100	67105770	8680	8680	8680	8680	0
230	20231124	170000	67105770	8680	8680	8680	8680	0
231	20231124	165900	67105770	8680	8680	8680	8680	0
232	20231124	165800	67105770	8680	8680	8680	8680	0
233	20231124	165700	67105770	8680	8680	8680	8680	0
234	20231124	165600	67105770	8680	8680	8680	8680	0
235	20231124	165500	67105770	8680	8680	8680	8680	0
236	20231124	165400	67105770	8680	8680	8680	8680	0
237	20231124	165300	67105770	8680	8680	8680	8680	0
238	20231124	165200	67105770	8680	8680	8680	8680	0
239	20231124	165100	67105770	8680	8680	8680	8680	0
240	20231124	165000	67105770	8680	8680	8680	8680	0
241	20231124	164900	67105770	8680	8680	8680	8680	0
242	20231124	164800	67105770	8680	8680	8680	8680	136
243	20231124	164700	67105770	8680	8680	8680	8680	0
244	20231124	164600	67105770	8680	8680	8680	8680	0
245	20231124	164500	67105770	8680	8680	8680	8680	0
246	20231124	164400	67105770	8680	8680	8680	8680	0
247	20231124	164300	67105770	8680	8680	8680	8680	0
248	20231124	164200	67105770	8680	8680	8680	8680	0
249	20231124	164100	67105770	8680	8680	8680	8680	0
250	20231124	164000	67105770	8680	8680	8680	8680	0
251	20231124	163900	67105770	8680	8680	8680	8680	0
252	20231124	163800	67105770	8680	8680	8680	8680	0
253	20231124	163700	67105770	8680	8680	8680	8680	0
254	20231124	163600	67105770	8680	8680	8680	8680	0
255	20231124	163500	67105770	8680	8680	8680	8680	0
256	20231124	163400	67105770	8680	8680	8680	8680	0
257	20231124	163300	67105770	8680	8680	8680	8680	0
258	20231124	163200	67105770	8680	8680	8680	8680	0
259	20231124	163100	67105770	8680	8680	8680	8680	0
260	20231124	163000	67105770	8680	8680	8680	8680	0
261	20231124	162900	67105770	8680	8680	8680	8680	0
262	20231124	162800	67105770	8680	8680	8680	8680	0
263	20231124	162700	67105770	8680	8680	8680	8680	0
264	20231124	162600	67105770	8680	8680	8680	8680	0
265	20231124	162500	67105770	8680	8680	8680	8680	0
266	20231124	162400	67105770	8680	8680	8680	8680	0
267	20231124	162300	67105770	8680	8680	8680	8680	0
268	20231124	162200	67105770	8680	8680	8680	8680	0
269	20231124	162100	67105770	8680	8680	8680	8680	0
270	20231124	162000	67105770	8680	8680	8680	8680	0
271	20231124	161900	67105770	8680	8680	8680	8680	0
272	20231124	161800	67105770	8680	8680	8680	8680	136
273	20231124	161700	67105770	8680	8680	8680	8680	0
274	20231124	161600	67105770	8680	8680	8680	8680	0
275	20231124	161500	67105770	8680	8680	8680	8680	0
276	20231124	161400	67105770	8680	8680	8680	8680	0
277	20231124	161300	67105770	8680	8680	8680	8680	0
278	20231124	161200	67105770	8680	8680	8680	8680	0
279	20231124	161100	67105770	8680	8680	8680	8680	0
280	20231124	161000	67105770	8680	8680	8680	8680	0
281	20231124	160900	67105770	8680	8680	8680	8680	0
282	20231124	160800	67105770	8680	8680	8680	8680	0
283	20231124	160700	67105770	8680	8680	8680	8680	0
284	20231124	160600	67105770	8680	8680	8680	8680	0
285	20231124	160500	67105770	8680	8680	8680	8680	0
286	20231124	160400	67105770	8680	8680	8680	8680	0
287	20231124	160300	67105770	8680	8680	8680	8680	0
288	20231124	160200	67105770	8680	8680	8680	8680	0
289	20231124	160100	67105770	8680	8680	8680	8680	0
290	20231124	160000	67105770	8680	8680	8680	8680	0
291	20231124	155900	67105770	8680	8680	8680	8680	0
292	20231124	155800	67105770	8680	8680	8680	8680	0
293	20231124	155700	67105770	8680	8680	8680	8680	0
294	20231124	155600	67105770	8680	8680	8680	8680	0
295	20231124	155500	67105770	8680	8680	8680	8680	0
296	20231124	155400	67105770	8680	8680	8680	8680	0
297	20231124	155300	67105770	8680	8680	8680	8680	0
298	20231124	155200	67105770	8680	8680	8680	8680	0
299	20231124	155100	67105770	8680	8680	8680	8680	0
300	20231124	155000	67105770	8680	8680	8680	8680	0
301	20231124	154900	67105770	8680	8680	8680	8680	0
302	20231124	154800	67105770	8680	8680	8680	8680	136
303	20231124	154700	67105770	8680	8680	8680	8680	0
304	20231124	154600	67105770	8680	8680	8680	8680	0
305	20231124	154500	67105770	8680	8680	8680	8680	0
306	20231124	154400	67105770	8680	8680	8680	8680	0
307	20231124	154300	67105770	8680	8680	8680	8680	0
308	20231124	154200	67105770	8680	8680	8680	8680	0
309	20231124	154100	67105770	8680	8680	8680	8680	0
310	20231124	154000	67105770	8680	8680	8680	8680	0
311	20231124	153900	67105770	8680	8680	8680	8680	0
312	20231124	153800	67105770	8680	8680	8680	8680	0
313	20231124	153700	67105770	8680	8680	8680	8680	0
314	20231124	153600	67105770	8680	8680	8680	8680	0
315	20231124	153500	67105770	8680	8680	8680	8680	0
316	20231124	153400	67105770	8680	8680	8680	8680	0
317	20231124	153300	67105770	8680	8680	8680	8680	0
318	20231124	153200	67105770	8680	8680	8680	8680	0
319	20231124	153100	67105770	8680	8680	8680	8680	0
320	20231124	153000	67105770	8680	8680	8680	8680	136
321	20231124	152900	65925290	8600	8600	8600	8600	0
322	20231124	152800	65925290	8600	8600	8600	8600	0
323	20231124	152700	65925290	8600	8600	8600	8600	0
324	20231124	152600	65925290	8600	8600	8600	8600	0
325	20231124	152500	65925290	8600	8600	8600	8600	0
326	20231124	152400	65925290	8600	8600	8600	8600	0
327	20231124	152300	65925290	8600	8600	8600	8600	0
328	20231124	152200	65925290	8600	8600	8600	8600	0
329	20231124	152100	65925290	8600	8600	8600	8600	0
330	20231124	152000	65925290	8600	8600	8600	8600	0
331	20231124	151900	65925290	8600	8600	8600	8600	0
332	20231124	151800	65925290	8600	8600	8600	8600	3
333	20231124	151700	65899490	8590	8560	8590	8560	106
334	20231124	151600	64992010	8500	8500	8500	8500	0
335	20231124	151500	64992010	8500	8500	8500	8500	0
336	20231124	151400	64992010	8500	8500	8500	8500	0
337	20231124	151300	64992010	8500	8500	8500	8500	0
338	20231124	151200	64992010	8500	8500	8500	8500	0
339	20231124	151100	64992010	8500	8500	8500	8500	0
340	20231124	151000	64992010	8500	8500	8500	8500	30
341	20231124	150900	64737010	8500	8500	8500	8500	0
342	20231124	150800	64737010	8500	8540	8540	8500	2991
343	20231124	150700	39307200	8540	8540	8540	8540	0
344	20231124	150600	39307200	8540	8550	8550	8540	609
345	20231124	150500	34100350	8550	8550	8550	8550	0
346	20231124	150400	34100350	8550	8550	8550	8550	0
347	20231124	150300	34100350	8550	8550	8550	8550	0
348	20231124	150200	34100350	8550	8550	8550	8550	0
349	20231124	150100	34100350	8550	8550	8550	8550	0
350	20231124	150000	34100350	8550	8550	8550	8550	0
351	20231124	145900	34100350	8550	8550	8550	8550	0
352	20231124	145800	34100350	8550	8550	8550	8550	0
353	20231124	145700	34100350	8550	8550	8550	8550	0
354	20231124	145600	34100350	8550	8560	8560	8550	320
355	20231124	145500	31362940	8560	8560	8560	8560	0
356	20231124	145400	31362940	8560	8560	8560	8560	4
357	20231124	145300	31328700	8560	8560	8560	8560	0
358	20231124	145200	31328700	8560	8560	8560	8560	0
359	20231124	145100	31328700	8560	8560	8560	8560	0
360	20231124	145000	31328700	8560	8560	8560	8560	0
361	20231124	144900	31328700	8560	8560	8560	8560	0
362	20231124	144800	31328700	8560	8560	8560	8560	0
363	20231124	144700	31328700	8560	8560	8560	8560	470
364	20231124	144600	27305500	8560	8560	8560	8560	0
365	20231124	144500	27305500	8560	8560	8560	8560	0
366	20231124	144400	27305500	8560	8560	8560	8560	0
367	20231124	144300	27305500	8560	8560	8560	8560	0
368	20231124	144200	27305500	8560	8560	8560	8560	0
369	20231124	144100	27305500	8560	8560	8560	8560	0
370	20231124	144000	27305500	8560	8560	8560	8560	0
371	20231124	143900	27305500	8560	8560	8560	8560	317
372	20231124	143800	24591980	8560	8560	8560	8560	0
373	20231124	143700	24591980	8560	8560	8560	8560	0
374	20231124	143600	24591980	8560	8560	8560	8560	0
375	20231124	143500	24591980	8560	8560	8560	8560	0
376	20231124	143400	24591980	8560	8560	8560	8560	0
377	20231124	143300	24591980	8560	8560	8560	8560	0
378	20231124	143200	24591980	8560	8560	8560	8560	0
379	20231124	143100	24591980	8560	8560	8560	8560	0
380	20231124	143000	24591980	8560	8560	8560	8560	0
381	20231124	142900	24591980	8560	8560	8560	8560	0
382	20231124	142800	24591980	8560	8560	8560	8560	0
383	20231124	142700	24591980	8560	8560	8560	8560	0
384	20231124	142600	24591980	8560	8560	8560	8560	0
385	20231124	142500	24591980	8560	8560	8560	8560	0
386	20231124	142400	24591980	8560	8560	8560	8560	0
387	20231124	142300	24591980	8560	8560	8560	8560	0
388	20231124	142200	24591980	8560	8560	8560	8560	67
389	20231124	142100	24018460	8630	8630	8630	8630	0
390	20231124	142000	24018460	8630	8630	8630	8630	0
391	20231124	141900	24018460	8630	8630	8630	8630	5
392	20231124	141800	23975310	8560	8560	8560	8560	0
393	20231124	141700	23975310	8560	8560	8560	8560	0
394	20231124	141600	23975310	8560	8560	8560	8560	0
395	20231124	141500	23975310	8560	8560	8560	8560	0
396	20231124	141400	23975310	8560	8560	8560	8560	0
397	20231124	141300	23975310	8560	8560	8560	8560	0
398	20231124	141200	23975310	8560	8560	8560	8560	0
399	20231124	141100	23975310	8560	8560	8560	8560	0
400	20231124	141000	23975310	8560	8580	8580	8560	32
401	20231124	140900	23701270	8630	8630	8630	8630	0
402	20231124	140800	23701270	8630	8630	8630	8630	349
403	20231124	140700	20689400	8600	8600	8600	8600	0
404	20231124	140600	20689400	8600	8600	8600	8600	0
405	20231124	140500	20689400	8600	8600	8600	8600	0
406	20231124	140400	20689400	8600	8600	8600	8600	0
407	20231124	140300	20689400	8600	8600	8600	8600	0
408	20231124	140200	20689400	8600	8600	8600	8600	0
409	20231124	140100	20689400	8600	8600	8600	8600	0
410	20231124	140000	20689400	8600	8600	8600	8600	0
411	20231124	135900	20689400	8600	8600	8600	8600	0
412	20231124	135800	20689400	8600	8600	8600	8600	0
413	20231124	135700	20689400	8600	8600	8600	8600	0
414	20231124	135600	20689400	8600	8600	8600	8600	0
415	20231124	135500	20689400	8600	8600	8600	8600	0
416	20231124	135400	20689400	8600	8600	8600	8600	0
417	20231124	135300	20689400	8600	8600	8600	8600	0
418	20231124	135200	20689400	8600	8600	8600	8600	0
419	20231124	135100	20689400	8600	8600	8600	8600	0
420	20231124	135000	20689400	8600	8600	8600	8600	0
421	20231124	134900	20689400	8600	8600	8600	8600	0
422	20231124	134800	20689400	8600	8600	8600	8600	0
423	20231124	134700	20689400	8600	8600	8600	8600	0
424	20231124	134600	20689400	8600	8600	8600	8600	0
425	20231124	134500	20689400	8600	8600	8600	8600	0
426	20231124	134400	20689400	8600	8600	8600	8600	0
427	20231124	134300	20689400	8600	8600	8600	8600	0
428	20231124	134200	20689400	8600	8600	8600	8600	0
429	20231124	134100	20689400	8600	8600	8600	8600	0
430	20231124	134000	20689400	8600	8600	8600	8600	0
431	20231124	133900	20689400	8600	8600	8600	8600	0
432	20231124	133800	20689400	8600	8600	8600	8600	0
433	20231124	133700	20689400	8600	8600	8600	8600	6
434	20231124	133600	20637800	8570	8570	8570	8570	0
435	20231124	133500	20637800	8570	8570	8570	8570	0
436	20231124	133400	20637800	8570	8570	8570	8570	0
437	20231124	133300	20637800	8570	8570	8570	8570	17
438	20231124	133200	20492110	8600	8600	8600	8600	18
439	20231124	133100	20337310	8590	8590	8590	8590	10
440	20231124	133000	20251410	8580	8580	8580	8580	0
441	20231124	132900	20251410	8580	8580	8580	8580	0
442	20231124	132800	20251410	8580	8580	8580	8580	0
443	20231124	132700	20251410	8580	8580	8580	8580	0
444	20231124	132600	20251410	8580	8580	8580	8580	0
445	20231124	132500	20251410	8580	8580	8580	8580	0
446	20231124	132400	20251410	8580	8580	8580	8580	0
447	20231124	132300	20251410	8580	8580	8580	8580	0
448	20231124	132200	20251410	8580	8580	8580	8580	0
449	20231124	132100	20251410	8580	8580	8580	8580	0
450	20231124	132000	20251410	8580	8580	8580	8580	0
451	20231124	131900	20251410	8580	8580	8580	8580	0
452	20231124	131800	20251410	8580	8580	8580	8580	0
453	20231124	131700	20251410	8580	8580	8580	8580	0
454	20231124	131600	20251410	8580	8580	8580	8580	0
455	20231124	131500	20251410	8580	8580	8580	8580	0
456	20231124	131400	20251410	8580	8580	8580	8580	0
457	20231124	131300	20251410	8580	8560	8580	8560	5
458	20231124	131200	20208570	8550	8550	8550	8550	0
459	20231124	131100	20208570	8550	8550	8550	8550	0
460	20231124	131000	20208570	8550	8550	8550	8550	0
461	20231124	130900	20208570	8550	8550	8550	8550	0
462	20231124	130800	20208570	8550	8550	8550	8550	0
463	20231124	130700	20208570	8550	8550	8550	8550	0
464	20231124	130600	20208570	8550	8550	8550	8550	0
465	20231124	130500	20208570	8550	8550	8550	8550	0
466	20231124	130400	20208570	8550	8550	8550	8550	0
467	20231124	130300	20208570	8550	8550	8550	8550	0
468	20231124	130200	20208570	8550	8550	8550	8550	0
469	20231124	130100	20208570	8550	8550	8550	8550	0
470	20231124	130000	20208570	8550	8550	8550	8550	0
471	20231124	125900	20208570	8550	8550	8550	8550	0
472	20231124	125800	20208570	8550	8550	8550	8550	0
473	20231124	125700	20208570	8550	8550	8550	8550	0
474	20231124	125600	20208570	8550	8550	8550	8550	0
475	20231124	125500	20208570	8550	8550	8550	8550	5
476	20231124	125400	20165820	8540	8540	8540	8540	0
477	20231124	125300	20165820	8540	8540	8540	8540	0
478	20231124	125200	20165820	8540	8620	8620	8530	296
479	20231124	125100	17629730	8630	8630	8630	8630	0
480	20231124	125000	17629730	8630	8630	8630	8630	0
481	20231124	124900	17629730	8630	8630	8630	8630	0
482	20231124	124800	17629730	8630	8630	8630	8630	0
483	20231124	124700	17629730	8630	8630	8630	8630	0
484	20231124	124600	17629730	8630	8630	8630	8630	0
485	20231124	124500	17629730	8630	8630	8630	8630	0
486	20231124	124400	17629730	8630	8630	8630	8630	0
487	20231124	124300	17629730	8630	8630	8630	8630	0
488	20231124	124200	17629730	8630	8630	8630	8630	0
489	20231124	124100	17629730	8630	8630	8630	8630	0
490	20231124	124000	17629730	8630	8630	8630	8630	0
491	20231124	123900	17629730	8630	8630	8630	8630	0
492	20231124	123800	17629730	8630	8630	8630	8630	0
493	20231124	123700	17629730	8630	8630	8630	8630	0
494	20231124	123600	17629730	8630	8630	8630	8630	0
495	20231124	123500	17629730	8630	8630	8630	8630	0
496	20231124	123400	17629730	8630	8630	8630	8630	0
497	20231124	123300	17629730	8630	8630	8630	8630	0
498	20231124	123200	17629730	8630	8630	8630	8630	0
499	20231124	123100	17629730	8630	8630	8630	8630	0
500	20231124	123000	17629730	8630	8630	8630	8630	0
501	20231124	122900	17629730	8630	8630	8630	8630	0
502	20231124	122800	17629730	8630	8630	8630	8630	0
503	20231124	122700	17629730	8630	8630	8630	8630	0
504	20231124	122600	17629730	8630	8630	8630	8630	0
505	20231124	122500	17629730	8630	8630	8630	8630	0
506	20231124	122400	17629730	8630	8630	8630	8630	0
507	20231124	122300	17629730	8630	8630	8630	8630	0
508	20231124	122200	17629730	8630	8630	8630	8630	0
509	20231124	122100	17629730	8630	8630	8630	8630	0
510	20231124	122000	17629730	8630	8630	8630	8630	0
511	20231124	121900	17629730	8630	8630	8630	8630	0
512	20231124	121800	17629730	8630	8630	8630	8630	30
513	20231124	121700	17370830	8630	8630	8630	8630	0
514	20231124	121600	17370830	8630	8630	8630	8630	0
515	20231124	121500	17370830	8630	8630	8630	8630	0
516	20231124	121400	17370830	8630	8630	8630	8630	0
517	20231124	121300	17370830	8630	8630	8630	8630	0
518	20231124	121200	17370830	8630	8630	8630	8630	0
519	20231124	121100	17370830	8630	8630	8630	8630	0
520	20231124	121000	17370830	8630	8630	8630	8630	0
521	20231124	120900	17370830	8630	8630	8630	8630	0
522	20231124	120800	17370830	8630	8630	8630	8630	0
523	20231124	120700	17370830	8630	8630	8630	8630	0
524	20231124	120600	17370830	8630	8630	8630	8630	0
525	20231124	120500	17370830	8630	8630	8630	8630	0
526	20231124	120400	17370830	8630	8630	8630	8630	0
527	20231124	120300	17370830	8630	8630	8630	8630	0
528	20231124	120200	17370830	8630	8630	8630	8630	0
529	20231124	120100	17370830	8630	8630	8630	8630	15
530	20231124	120000	17241380	8630	8630	8630	8630	0
531	20231124	115900	17241380	8630	8630	8630	8630	4
532	20231124	115800	17206860	8640	8640	8640	8640	0
533	20231124	115700	17206860	8640	8640	8640	8640	0
534	20231124	115600	17206860	8640	8640	8640	8640	0
535	20231124	115500	17206860	8640	8640	8640	8640	0
536	20231124	115400	17206860	8640	8640	8640	8640	0
537	20231124	115300	17206860	8640	8640	8640	8640	0
538	20231124	115200	17206860	8640	8640	8640	8640	0
539	20231124	115100	17206860	8640	8640	8640	8640	30
540	20231124	115000	16947660	8650	8650	8650	8650	0
541	20231124	114900	16947660	8650	8650	8650	8650	0
542	20231124	114800	16947660	8650	8650	8650	8650	0
543	20231124	114700	16947660	8650	8650	8650	8650	0
544	20231124	114600	16947660	8650	8650	8650	8650	0
545	20231124	114500	16947660	8650	8650	8650	8650	0
546	20231124	114400	16947660	8650	8660	8660	8650	61
547	20231124	114300	16419700	8660	8660	8660	8660	0
548	20231124	114200	16419700	8660	8660	8660	8660	0
549	20231124	114100	16419700	8660	8660	8660	8660	0
550	20231124	114000	16419700	8660	8660	8660	8660	0
551	20231124	113900	16419700	8660	8660	8660	8660	0
552	20231124	113800	16419700	8660	8660	8660	8660	0
553	20231124	113700	16419700	8660	8660	8660	8660	0
554	20231124	113600	16419700	8660	8660	8660	8660	0
555	20231124	113500	16419700	8660	8660	8660	8660	0
556	20231124	113400	16419700	8660	8660	8660	8660	0
557	20231124	113300	16419700	8660	8660	8660	8660	0
558	20231124	113200	16419700	8660	8660	8660	8660	89
559	20231124	113100	15648960	8720	8720	8720	8720	0
560	20231124	113000	15648960	8720	8720	8720	8720	0
561	20231124	112900	15648960	8720	8720	8720	8720	0
562	20231124	112800	15648960	8720	8720	8720	8720	0
563	20231124	112700	15648960	8720	8720	8720	8720	0
564	20231124	112600	15648960	8720	8720	8720	8720	0
565	20231124	112500	15648960	8720	8720	8720	8720	0
566	20231124	112400	15648960	8720	8720	8720	8720	0
567	20231124	112300	15648960	8720	8720	8720	8720	0
568	20231124	112200	15648960	8720	8720	8720	8720	0
569	20231124	112100	15648960	8720	8720	8720	8720	0
570	20231124	112000	15648960	8720	8720	8720	8720	0
571	20231124	111900	15648960	8720	8720	8720	8720	0
572	20231124	111800	15648960	8720	8720	8720	8720	0
573	20231124	111700	15648960	8720	8720	8720	8720	0
574	20231124	111600	15648960	8720	8720	8720	8720	0
575	20231124	111500	15648960	8720	8720	8720	8720	0
576	20231124	111400	15648960	8720	8720	8720	8720	0
577	20231124	111300	15648960	8720	8720	8720	8720	0
578	20231124	111200	15648960	8720	8720	8720	8720	0
579	20231124	111100	15648960	8720	8720	8720	8720	4
580	20231124	111000	15614080	8660	8660	8660	8660	0
581	20231124	110900	15614080	8660	8660	8660	8660	0
582	20231124	110800	15614080	8660	8660	8660	8660	0
583	20231124	110700	15614080	8660	8660	8660	8660	0
584	20231124	110600	15614080	8660	8660	8660	8660	0
585	20231124	110500	15614080	8660	8660	8660	8660	0
586	20231124	110400	15614080	8660	8660	8660	8660	0
587	20231124	110300	15614080	8660	8660	8660	8660	0
588	20231124	110200	15614080	8660	8660	8660	8660	0
589	20231124	110100	15614080	8660	8660	8660	8660	0
590	20231124	110000	15614080	8660	8660	8660	8660	0
591	20231124	105900	15614080	8660	8660	8660	8660	0
592	20231124	105800	15614080	8660	8660	8660	8660	0
593	20231124	105700	15614080	8660	8660	8660	8660	0
594	20231124	105600	15614080	8660	8660	8660	8660	0
595	20231124	105500	15614080	8660	8660	8660	8660	0
596	20231124	105400	15614080	8660	8640	8660	8640	7
597	20231124	105300	15553480	8640	8640	8640	8640	0
598	20231124	105200	15553480	8640	8640	8640	8640	0
599	20231124	105100	15553480	8640	8640	8640	8640	0
600	20231124	105000	15553480	8640	8630	8640	8630	70
601	20231124	104900	14949240	8630	8630	8630	8630	0
602	20231124	104800	14949240	8630	8630	8630	8630	0
603	20231124	104700	14949240	8630	8630	8630	8630	2
604	20231124	104600	14931980	8630	8630	8630	8630	0
605	20231124	104500	14931980	8630	8630	8630	8630	239
606	20231124	104400	12869410	8630	8630	8630	8630	222
607	20231124	104300	10953550	8630	8630	8630	8630	0
608	20231124	104200	10953550	8630	8630	8630	8630	0
609	20231124	104100	10953550	8630	8630	8630	8630	0
610	20231124	104000	10953550	8630	8630	8630	8630	0
611	20231124	103900	10953550	8630	8630	8630	8630	0
612	20231124	103800	10953550	8630	8630	8630	8630	0
613	20231124	103700	10953550	8630	8630	8630	8630	0
614	20231124	103600	10953550	8630	8630	8630	8630	1
615	20231124	103500	10944920	8630	8630	8630	8630	0
616	20231124	103400	10944920	8630	8630	8630	8630	0
617	20231124	103300	10944920	8630	8630	8630	8630	0
618	20231124	103200	10944920	8630	8630	8630	8630	0
619	20231124	103100	10944920	8630	8630	8630	8630	2
620	20231124	103000	10927660	8640	8640	8640	8640	0
621	20231124	102900	10927660	8640	8640	8640	8640	0
622	20231124	102800	10927660	8640	8640	8640	8640	0
623	20231124	102700	10927660	8640	8640	8640	8640	0
624	20231124	102600	10927660	8640	8640	8640	8640	0
625	20231124	102500	10927660	8640	8640	8640	8640	0
626	20231124	102400	10927660	8640	8640	8640	8640	0
627	20231124	102300	10927660	8640	8640	8640	8640	0
628	20231124	102200	10927660	8640	8640	8640	8640	0
629	20231124	102100	10927660	8640	8640	8640	8640	0
630	20231124	102000	10927660	8640	8640	8640	8640	0
631	20231124	101900	10927660	8640	8640	8640	8640	0
632	20231124	101800	10927660	8640	8640	8640	8640	0
633	20231124	101700	10927660	8640	8640	8640	8640	0
634	20231124	101600	10927660	8640	8640	8640	8640	26
635	20231124	101500	10703020	8640	8640	8640	8640	0
636	20231124	101400	10703020	8640	8640	8640	8640	0
637	20231124	101300	10703020	8640	8640	8640	8640	0
638	20231124	101200	10703020	8640	8640	8640	8640	0
639	20231124	101100	10703020	8640	8640	8640	8640	5
640	20231124	101000	10659820	8640	8640	8640	8640	0
641	20231124	100900	10659820	8640	8640	8640	8640	1
642	20231124	100800	10651180	8660	8660	8660	8660	44
643	20231124	100700	10270140	8660	8660	8660	8660	6
644	20231124	100600	10218180	8670	8670	8670	8670	0
645	20231124	100500	10218180	8670	8670	8670	8670	0
646	20231124	100400	10218180	8670	8670	8670	8670	0
647	20231124	100300	10218180	8670	8670	8670	8670	0
648	20231124	100200	10218180	8670	8670	8670	8670	0
649	20231124	100100	10218180	8670	8680	8680	8670	106
650	20231124	100000	9299110	8670	8680	8680	8670	50
651	20231124	095900	8865560	8670	8690	8690	8670	43
652	20231124	095800	8492600	8750	8750	8750	8750	0
653	20231124	095700	8492600	8750	8750	8750	8750	0
654	20231124	095600	8492600	8750	8750	8750	8750	0
655	20231124	095500	8492600	8750	8750	8750	8750	0
656	20231124	095400	8492600	8750	8750	8750	8750	0
657	20231124	095300	8492600	8750	8740	8750	8740	3
658	20231124	095200	8466370	8730	8730	8730	8730	0
659	20231124	095100	8466370	8730	8730	8730	8730	0
660	20231124	095000	8466370	8730	8730	8730	8730	0
661	20231124	094900	8466370	8730	8730	8730	8730	15
662	20231124	094800	8335420	8740	8740	8740	8740	0
663	20231124	094700	8335420	8740	8750	8750	8740	65
664	20231124	094600	7766690	8750	8750	8750	8750	0
665	20231124	094500	7766690	8750	8750	8750	8750	0
666	20231124	094400	7766690	8750	8750	8750	8750	0
667	20231124	094300	7766690	8750	8750	8750	8750	0
668	20231124	094200	7766690	8750	8750	8750	8750	0
669	20231124	094100	7766690	8750	8750	8750	8750	0
670	20231124	094000	7766690	8750	8750	8750	8750	0
671	20231124	093900	7766690	8750	8750	8750	8750	8
672	20231124	093800	7696690	8750	8750	8750	8750	87
673	20231124	093700	6935440	8790	8720	8790	8720	549
674	20231124	093600	2120740	8730	8730	8730	8730	0
675	20231124	093500	2120740	8730	8730	8730	8730	0
676	20231124	093400	2120740	8730	8730	8730	8730	67
677	20231124	093300	1535830	8740	8740	8740	8740	0
678	20231124	093200	1535830	8740	8740	8740	8740	0
679	20231124	093100	1535830	8740	8740	8740	8740	0
680	20231124	093000	1535830	8740	8740	8740	8740	0
681	20231124	092900	1535830	8740	8740	8740	8740	0
682	20231124	092800	1535830	8740	8740	8740	8740	0
683	20231124	092700	1535830	8740	8740	8740	8740	0
684	20231124	092600	1535830	8740	8740	8740	8740	0
685	20231124	092500	1535830	8740	8740	8740	8740	12
686	20231124	092400	1430950	8740	8740	8740	8740	0
687	20231124	092300	1430950	8740	8740	8740	8740	0
688	20231124	092200	1430950	8740	8740	8740	8740	0
689	20231124	092100	1430950	8740	8740	8740	8740	0
690	20231124	092000	1430950	8740	8740	8740	8740	0
691	20231124	091900	1430950	8740	8740	8740	8740	0
692	20231124	091800	1430950	8740	8740	8740	8740	0
693	20231124	091700	1430950	8740	8740	8740	8740	0
694	20231124	091600	1430950	8740	8740	8740	8740	0
695	20231124	091500	1430950	8740	8740	8740	8740	0
696	20231124	091400	1430950	8740	8740	8740	8740	0
697	20231124	091300	1430950	8740	8740	8740	8740	20
698	20231124	091200	1256150	8750	8750	8750	8750	0
699	20231124	091100	1256150	8750	8750	8750	8750	0
700	20231124	091000	1256150	8750	8750	8750	8750	0
701	20231124	090900	1256150	8750	8750	8750	8750	0
702	20231124	090800	1256150	8750	8750	8750	8750	0
703	20231124	090700	1256150	8750	8620	8750	8620	14
704	20231124	090600	1133910	8790	8790	8790	8790	0
705	20231124	090500	1133910	8790	8790	8790	8790	0
706	20231124	090400	1133910	8790	8790	8790	8790	0
707	20231124	090300	1133910	8790	8790	8790	8790	0
708	20231124	090200	1133910	8790	8790	8790	8790	0
709	20231124	090100	1133910	8790	8790	8790	8790	0
710	20231124	090000	1133910	8790	8790	8790	8790	129