KissMeData/080580/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	195100	167840565	4155	4155	4155	4155	629
3	20231124	195000	167840565	4155	4155	4155	4155	0
4	20231124	194900	167840565	4155	4155	4155	4155	0
5	20231124	194800	167840565	4155	4155	4155	4155	0
6	20231124	194700	167840565	4155	4155	4155	4155	0
7	20231124	194600	167840565	4155	4155	4155	4155	0
8	20231124	194500	167840565	4155	4155	4155	4155	0
9	20231124	194400	167840565	4155	4155	4155	4155	0
10	20231124	194300	167840565	4155	4155	4155	4155	0
11	20231124	194200	167840565	4155	4155	4155	4155	0
12	20231124	194100	167840565	4155	4155	4155	4155	0
13	20231124	194000	167840565	4155	4155	4155	4155	0
14	20231124	193900	167840565	4155	4155	4155	4155	0
15	20231124	193800	167840565	4155	4155	4155	4155	0
16	20231124	193700	167840565	4155	4155	4155	4155	0
17	20231124	193600	167840565	4155	4155	4155	4155	0
18	20231124	193500	167840565	4155	4155	4155	4155	0
19	20231124	193400	167840565	4155	4155	4155	4155	0
20	20231124	193300	167840565	4155	4155	4155	4155	0
21	20231124	193200	167840565	4155	4155	4155	4155	0
22	20231124	193100	167840565	4155	4155	4155	4155	0
23	20231124	193000	167840565	4155	4155	4155	4155	0
24	20231124	192900	167840565	4155	4155	4155	4155	0
25	20231124	192800	167840565	4155	4155	4155	4155	0
26	20231124	192700	167840565	4155	4155	4155	4155	0
27	20231124	192600	167840565	4155	4155	4155	4155	0
28	20231124	192500	167840565	4155	4155	4155	4155	0
29	20231124	192400	167840565	4155	4155	4155	4155	0
30	20231124	192300	167840565	4155	4155	4155	4155	0
31	20231124	192200	167840565	4155	4155	4155	4155	0
32	20231124	192100	167840565	4155	4155	4155	4155	629
33	20231124	192000	167840565	4155	4155	4155	4155	0
34	20231124	191900	167840565	4155	4155	4155	4155	0
35	20231124	191800	167840565	4155	4155	4155	4155	0
36	20231124	191700	167840565	4155	4155	4155	4155	0
37	20231124	191600	167840565	4155	4155	4155	4155	0
38	20231124	191500	167840565	4155	4155	4155	4155	0
39	20231124	191400	167840565	4155	4155	4155	4155	0
40	20231124	191300	167840565	4155	4155	4155	4155	0
41	20231124	191200	167840565	4155	4155	4155	4155	0
42	20231124	191100	167840565	4155	4155	4155	4155	0
43	20231124	191000	167840565	4155	4155	4155	4155	0
44	20231124	190900	167840565	4155	4155	4155	4155	0
45	20231124	190800	167840565	4155	4155	4155	4155	0
46	20231124	190700	167840565	4155	4155	4155	4155	0
47	20231124	190600	167840565	4155	4155	4155	4155	0
48	20231124	190500	167840565	4155	4155	4155	4155	0
49	20231124	190400	167840565	4155	4155	4155	4155	0
50	20231124	190300	167840565	4155	4155	4155	4155	0
51	20231124	190200	167840565	4155	4155	4155	4155	0
52	20231124	190100	167840565	4155	4155	4155	4155	0
53	20231124	190000	167840565	4155	4155	4155	4155	0
54	20231124	185900	167840565	4155	4155	4155	4155	0
55	20231124	185800	167840565	4155	4155	4155	4155	0
56	20231124	185700	167840565	4155	4155	4155	4155	0
57	20231124	185600	167840565	4155	4155	4155	4155	0
58	20231124	185500	167840565	4155	4155	4155	4155	0
59	20231124	185400	167840565	4155	4155	4155	4155	0
60	20231124	185300	167840565	4155	4155	4155	4155	0
61	20231124	185200	167840565	4155	4155	4155	4155	0
62	20231124	185100	167840565	4155	4155	4155	4155	629
63	20231124	185000	167840565	4155	4155	4155	4155	0
64	20231124	184900	167840565	4155	4155	4155	4155	0
65	20231124	184800	167840565	4155	4155	4155	4155	0
66	20231124	184700	167840565	4155	4155	4155	4155	0
67	20231124	184600	167840565	4155	4155	4155	4155	0
68	20231124	184500	167840565	4155	4155	4155	4155	0
69	20231124	184400	167840565	4155	4155	4155	4155	0
70	20231124	184300	167840565	4155	4155	4155	4155	0
71	20231124	184200	167840565	4155	4155	4155	4155	0
72	20231124	184100	167840565	4155	4155	4155	4155	0
73	20231124	184000	167840565	4155	4155	4155	4155	0
74	20231124	183900	167840565	4155	4155	4155	4155	0
75	20231124	183800	167840565	4155	4155	4155	4155	0
76	20231124	183700	167840565	4155	4155	4155	4155	0
77	20231124	183600	167840565	4155	4155	4155	4155	0
78	20231124	183500	167840565	4155	4155	4155	4155	0
79	20231124	183400	167840565	4155	4155	4155	4155	0
80	20231124	183300	167840565	4155	4155	4155	4155	0
81	20231124	183200	167840565	4155	4155	4155	4155	0
82	20231124	183100	167840565	4155	4155	4155	4155	0
83	20231124	183000	167840565	4155	4155	4155	4155	0
84	20231124	182900	167840565	4155	4155	4155	4155	0
85	20231124	182800	167840565	4155	4155	4155	4155	0
86	20231124	182700	167840565	4155	4155	4155	4155	0
87	20231124	182600	167840565	4155	4155	4155	4155	0
88	20231124	182500	167840565	4155	4155	4155	4155	0
89	20231124	182400	167840565	4155	4155	4155	4155	0
90	20231124	182300	167840565	4155	4155	4155	4155	0
91	20231124	182200	167840565	4155	4155	4155	4155	0
92	20231124	182100	167840565	4155	4155	4155	4155	629
93	20231124	182000	167840565	4155	4155	4155	4155	0
94	20231124	181900	167840565	4155	4155	4155	4155	0
95	20231124	181800	167840565	4155	4155	4155	4155	0
96	20231124	181700	167840565	4155	4155	4155	4155	0
97	20231124	181600	167840565	4155	4155	4155	4155	0
98	20231124	181500	167840565	4155	4155	4155	4155	0
99	20231124	181400	167840565	4155	4155	4155	4155	0
100	20231124	181300	167840565	4155	4155	4155	4155	0
101	20231124	181200	167840565	4155	4155	4155	4155	0
102	20231124	181100	167840565	4155	4155	4155	4155	0
103	20231124	181000	167840565	4155	4155	4155	4155	0
104	20231124	180900	167840565	4155	4155	4155	4155	0
105	20231124	180800	167840565	4155	4155	4155	4155	0
106	20231124	180700	167840565	4155	4155	4155	4155	0
107	20231124	180600	167840565	4155	4155	4155	4155	0
108	20231124	180500	167840565	4155	4155	4155	4155	0
109	20231124	180400	167840565	4155	4155	4155	4155	0
110	20231124	180300	167840565	4155	4155	4155	4155	0
111	20231124	180200	167840565	4155	4155	4155	4155	0
112	20231124	180100	167840565	4155	4155	4155	4155	0
113	20231124	180000	167840565	4155	4155	4155	4155	0
114	20231124	175900	167840565	4155	4155	4155	4155	0
115	20231124	175800	167840565	4155	4155	4155	4155	0
116	20231124	175700	167840565	4155	4155	4155	4155	0
117	20231124	175600	167840565	4155	4155	4155	4155	0
118	20231124	175500	167840565	4155	4155	4155	4155	0
119	20231124	175400	167840565	4155	4155	4155	4155	0
120	20231124	175300	167840565	4155	4155	4155	4155	0
121	20231124	175200	167840565	4155	4155	4155	4155	0
122	20231124	175100	167840565	4155	4155	4155	4155	629
123	20231124	175000	167840565	4155	4155	4155	4155	0
124	20231124	174900	167840565	4155	4155	4155	4155	0
125	20231124	174800	167840565	4155	4155	4155	4155	0
126	20231124	174700	167840565	4155	4155	4155	4155	0
127	20231124	174600	167840565	4155	4155	4155	4155	0
128	20231124	174500	167840565	4155	4155	4155	4155	0
129	20231124	174400	167840565	4155	4155	4155	4155	0
130	20231124	174300	167840565	4155	4155	4155	4155	0
131	20231124	174200	167840565	4155	4155	4155	4155	0
132	20231124	174100	167840565	4155	4155	4155	4155	0
133	20231124	174000	167840565	4155	4155	4155	4155	0
134	20231124	173900	167840565	4155	4155	4155	4155	0
135	20231124	173800	167840565	4155	4155	4155	4155	0
136	20231124	173700	167840565	4155	4155	4155	4155	0
137	20231124	173600	167840565	4155	4155	4155	4155	0
138	20231124	173500	167840565	4155	4155	4155	4155	0
139	20231124	173400	167840565	4155	4155	4155	4155	0
140	20231124	173300	167840565	4155	4155	4155	4155	0
141	20231124	173200	167840565	4155	4155	4155	4155	0
142	20231124	173100	167840565	4155	4155	4155	4155	0
143	20231124	173000	167840565	4155	4155	4155	4155	0
144	20231124	172900	167840565	4155	4155	4155	4155	0
145	20231124	172800	167840565	4155	4155	4155	4155	0
146	20231124	172700	167840565	4155	4155	4155	4155	0
147	20231124	172600	167840565	4155	4155	4155	4155	0
148	20231124	172500	167840565	4155	4155	4155	4155	0
149	20231124	172400	167840565	4155	4155	4155	4155	0
150	20231124	172300	167840565	4155	4155	4155	4155	0
151	20231124	172200	167840565	4155	4155	4155	4155	0
152	20231124	172100	167840565	4155	4155	4155	4155	629
153	20231124	172000	167840565	4155	4155	4155	4155	0
154	20231124	171900	167840565	4155	4155	4155	4155	0
155	20231124	171800	167840565	4155	4155	4155	4155	0
156	20231124	171700	167840565	4155	4155	4155	4155	0
157	20231124	171600	167840565	4155	4155	4155	4155	0
158	20231124	171500	167840565	4155	4155	4155	4155	0
159	20231124	171400	167840565	4155	4155	4155	4155	0
160	20231124	171300	167840565	4155	4155	4155	4155	0
161	20231124	171200	167840565	4155	4155	4155	4155	0
162	20231124	171100	167840565	4155	4155	4155	4155	0
163	20231124	171000	167840565	4155	4155	4155	4155	0
164	20231124	170900	167840565	4155	4155	4155	4155	0
165	20231124	170800	167840565	4155	4155	4155	4155	0
166	20231124	170700	167840565	4155	4155	4155	4155	0
167	20231124	170600	167840565	4155	4155	4155	4155	0
168	20231124	170500	167840565	4155	4155	4155	4155	0
169	20231124	170400	167840565	4155	4155	4155	4155	0
170	20231124	170300	167840565	4155	4155	4155	4155	0
171	20231124	170200	167840565	4155	4155	4155	4155	0
172	20231124	170100	167840565	4155	4155	4155	4155	0
173	20231124	170000	167840565	4155	4155	4155	4155	0
174	20231124	165900	167840565	4155	4155	4155	4155	0
175	20231124	165800	167840565	4155	4155	4155	4155	0
176	20231124	165700	167840565	4155	4155	4155	4155	0
177	20231124	165600	167840565	4155	4155	4155	4155	0
178	20231124	165500	167840565	4155	4155	4155	4155	0
179	20231124	165400	167840565	4155	4155	4155	4155	0
180	20231124	165300	167840565	4155	4155	4155	4155	0
181	20231124	165200	167840565	4155	4155	4155	4155	0
182	20231124	165100	167840565	4155	4155	4155	4155	629
183	20231124	165000	167840565	4155	4155	4155	4155	0
184	20231124	164900	167840565	4155	4155	4155	4155	0
185	20231124	164800	167840565	4155	4155	4155	4155	0
186	20231124	164700	167840565	4155	4155	4155	4155	0
187	20231124	164600	167840565	4155	4155	4155	4155	0
188	20231124	164500	167840565	4155	4155	4155	4155	0
189	20231124	164400	167840565	4155	4155	4155	4155	0
190	20231124	164300	167840565	4155	4155	4155	4155	0
191	20231124	164200	167840565	4155	4155	4155	4155	0
192	20231124	164100	167840565	4155	4155	4155	4155	0
193	20231124	164000	167840565	4155	4155	4155	4155	0
194	20231124	163900	167840565	4155	4155	4155	4155	0
195	20231124	163800	167840565	4155	4155	4155	4155	0
196	20231124	163700	167840565	4155	4155	4155	4155	0
197	20231124	163600	167840565	4155	4155	4155	4155	0
198	20231124	163500	167840565	4155	4155	4155	4155	0
199	20231124	163400	167840565	4155	4155	4155	4155	0
200	20231124	163300	167840565	4155	4155	4155	4155	0
201	20231124	163200	167840565	4155	4155	4155	4155	0
202	20231124	163100	167840565	4155	4155	4155	4155	0
203	20231124	163000	167840565	4155	4155	4155	4155	0
204	20231124	162900	167840565	4155	4155	4155	4155	0
205	20231124	162800	167840565	4155	4155	4155	4155	0
206	20231124	162700	167840565	4155	4155	4155	4155	0
207	20231124	162600	167840565	4155	4155	4155	4155	0
208	20231124	162500	167840565	4155	4155	4155	4155	0
209	20231124	162400	167840565	4155	4155	4155	4155	0
210	20231124	162300	167840565	4155	4155	4155	4155	0
211	20231124	162200	167840565	4155	4155	4155	4155	0
212	20231124	162100	167840565	4155	4155	4155	4155	629
213	20231124	162000	167840565	4155	4155	4155	4155	0
214	20231124	161900	167840565	4155	4155	4155	4155	0
215	20231124	161800	167840565	4155	4155	4155	4155	0
216	20231124	161700	167840565	4155	4155	4155	4155	0
217	20231124	161600	167840565	4155	4155	4155	4155	0
218	20231124	161500	167840565	4155	4155	4155	4155	0
219	20231124	161400	167840565	4155	4155	4155	4155	0
220	20231124	161300	167840565	4155	4155	4155	4155	0
221	20231124	161200	167840565	4155	4155	4155	4155	0
222	20231124	161100	167840565	4155	4155	4155	4155	0
223	20231124	161000	167840565	4155	4155	4155	4155	0
224	20231124	160900	167840565	4155	4155	4155	4155	0
225	20231124	160800	167840565	4155	4155	4155	4155	0
226	20231124	160700	167840565	4155	4155	4155	4155	0
227	20231124	160600	167840565	4155	4155	4155	4155	0
228	20231124	160500	167840565	4155	4155	4155	4155	0
229	20231124	160400	167840565	4155	4155	4155	4155	0
230	20231124	160300	167840565	4155	4155	4155	4155	0
231	20231124	160200	167840565	4155	4155	4155	4155	0
232	20231124	160100	167840565	4155	4155	4155	4155	0
233	20231124	160000	167840565	4155	4155	4155	4155	0
234	20231124	155900	167840565	4155	4155	4155	4155	0
235	20231124	155800	167840565	4155	4155	4155	4155	0
236	20231124	155700	167840565	4155	4155	4155	4155	0
237	20231124	155600	167840565	4155	4155	4155	4155	0
238	20231124	155500	167840565	4155	4155	4155	4155	0
239	20231124	155400	167840565	4155	4155	4155	4155	0
240	20231124	155300	167840565	4155	4155	4155	4155	0
241	20231124	155200	167840565	4155	4155	4155	4155	0
242	20231124	155100	167840565	4155	4155	4155	4155	629
243	20231124	155000	167840565	4155	4155	4155	4155	0
244	20231124	154900	167840565	4155	4155	4155	4155	0
245	20231124	154800	167840565	4155	4155	4155	4155	0
246	20231124	154700	167840565	4155	4155	4155	4155	0
247	20231124	154600	167840565	4155	4155	4155	4155	0
248	20231124	154500	167840565	4155	4155	4155	4155	0
249	20231124	154400	167840565	4155	4155	4155	4155	0
250	20231124	154300	167840565	4155	4155	4155	4155	0
251	20231124	154200	167840565	4155	4155	4155	4155	0
252	20231124	154100	167840565	4155	4155	4155	4155	0
253	20231124	154000	167840565	4155	4155	4155	4155	0
254	20231124	153900	167840565	4155	4155	4155	4155	0
255	20231124	153800	167840565	4155	4155	4155	4155	0
256	20231124	153700	167840565	4155	4155	4155	4155	0
257	20231124	153600	167840565	4155	4155	4155	4155	0
258	20231124	153500	167840565	4155	4155	4155	4155	0
259	20231124	153400	167840565	4155	4155	4155	4155	0
260	20231124	153300	167840565	4155	4155	4155	4155	0
261	20231124	153200	167840565	4155	4155	4155	4155	0
262	20231124	153100	167840565	4155	4155	4155	4155	0
263	20231124	153000	167840565	4155	4155	4155	4155	629
264	20231124	152900	165227070	4180	4180	4180	4180	0
265	20231124	152800	165227070	4180	4180	4180	4180	0
266	20231124	152700	165227070	4180	4180	4180	4180	0
267	20231124	152600	165227070	4180	4180	4180	4180	0
268	20231124	152500	165227070	4180	4180	4180	4180	0
269	20231124	152400	165227070	4180	4180	4180	4180	0
270	20231124	152300	165227070	4180	4180	4180	4180	0
271	20231124	152200	165227070	4180	4180	4180	4180	0
272	20231124	152100	165227070	4180	4180	4180	4180	0
273	20231124	152000	165227070	4180	4180	4180	4180	0
274	20231124	151900	165227070	4180	4140	4180	4140	38
275	20231124	151800	165069710	4140	4155	4185	4140	1411
276	20231124	151700	159225670	4190	4190	4190	4190	0
277	20231124	151600	159225670	4190	4160	4190	4160	1000
278	20231124	151500	155046110	4160	4160	4160	4160	1
279	20231124	151400	155041950	4150	4150	4150	4150	23
280	20231124	151300	154946500	4160	4160	4160	4160	0
281	20231124	151200	154946500	4160	4160	4160	4160	0
282	20231124	151100	154946500	4160	4160	4160	4160	0
283	20231124	151000	154946500	4160	4160	4160	4160	0
284	20231124	150900	154946500	4160	4160	4160	4160	0
285	20231124	150800	154946500	4160	4160	4160	4160	0
286	20231124	150700	154946500	4160	4160	4160	4160	20
287	20231124	150600	154863300	4160	4160	4160	4160	119
288	20231124	150500	154368260	4160	4155	4160	4155	13
289	20231124	150400	154314240	4155	4155	4155	4155	272
290	20231124	150300	153184080	4155	4155	4155	4155	10
291	20231124	150200	153142530	4155	4155	4155	4155	1
292	20231124	150100	153138375	4155	4155	4155	4155	0
293	20231124	150000	153138375	4155	4155	4155	4155	0
294	20231124	145900	153138375	4155	4150	4155	4150	21
295	20231124	145800	153051220	4155	4155	4155	4155	0
296	20231124	145700	153051220	4155	4150	4155	4150	10
297	20231124	145600	153009715	4155	4155	4155	4155	0
298	20231124	145500	153009715	4155	4155	4155	4155	0
299	20231124	145400	153009715	4155	4155	4155	4155	0
300	20231124	145300	153009715	4155	4145	4155	4145	549
301	20231124	145200	150732490	4145	4135	4150	4130	177
302	20231124	145100	150000640	4150	4135	4150	4135	1534
303	20231124	145000	143657535	4150	4150	4150	4150	0
304	20231124	144900	143657535	4150	4150	4150	4150	0
305	20231124	144800	143657535	4150	4150	4150	4150	0
306	20231124	144700	143657535	4150	4150	4150	4150	0
307	20231124	144600	143657535	4150	4150	4150	4150	0
308	20231124	144500	143657535	4150	4150	4150	4150	1
309	20231124	144400	143653385	4155	4155	4155	4155	0
310	20231124	144300	143653385	4155	4155	4155	4135	156
311	20231124	144200	143008180	4150	4150	4150	4150	2
312	20231124	144100	142999880	4160	4160	4160	4160	0
313	20231124	144000	142999880	4160	4150	4160	4150	251
314	20231124	143900	141958220	4160	4160	4160	4160	0
315	20231124	143800	141958220	4160	4155	4160	4155	2
316	20231124	143700	141949905	4150	4150	4150	4150	2
317	20231124	143600	141941605	4160	4155	4160	4155	436
318	20231124	143500	140130020	4150	4150	4150	4150	9
319	20231124	143400	140092670	4155	4150	4155	4150	4
320	20231124	143300	140076065	4155	4150	4155	4150	32
321	20231124	143200	139943260	4155	4140	4155	4140	354
322	20231124	143100	138475390	4135	4135	4135	4135	152
323	20231124	143000	137846870	4130	4130	4130	4130	0
324	20231124	142900	137846870	4130	4130	4130	4130	0
325	20231124	142800	137846870	4130	4130	4130	4130	0
326	20231124	142700	137846870	4130	4130	4130	4130	0
327	20231124	142600	137846870	4130	4130	4130	4130	0
328	20231124	142500	137846870	4130	4130	4130	4130	0
329	20231124	142400	137846870	4130	4130	4130	4130	0
330	20231124	142300	137846870	4130	4130	4130	4130	1
331	20231124	142200	137842740	4130	4130	4130	4130	0
332	20231124	142100	137842740	4130	4130	4130	4130	0
333	20231124	142000	137842740	4130	4130	4130	4130	138
334	20231124	141900	137272800	4135	4135	4135	4135	0
335	20231124	141800	137272800	4135	4135	4135	4135	0
336	20231124	141700	137272800	4135	4135	4135	4135	0
337	20231124	141600	137272800	4135	4135	4135	4135	0
338	20231124	141500	137272800	4135	4135	4135	4135	5
339	20231124	141400	137252125	4145	4145	4145	4145	0
340	20231124	141300	137252125	4145	4145	4145	4145	1
341	20231124	141200	137247980	4130	4130	4130	4130	51
342	20231124	141100	137037350	4130	4145	4145	4130	7
343	20231124	141000	137008425	4130	4140	4140	4130	2474
344	20231124	140900	126775625	4150	4150	4150	4150	6
345	20231124	140800	126750725	4140	4140	4140	4140	1
346	20231124	140700	126746585	4140	4140	4140	4140	0
347	20231124	140600	126746585	4140	4140	4140	4140	0
348	20231124	140500	126746585	4140	4140	4140	4140	36
349	20231124	140400	126597545	4150	4150	4150	4150	0
350	20231124	140300	126597545	4150	4150	4150	4150	1
351	20231124	140200	126593395	4140	4140	4140	4140	0
352	20231124	140100	126593395	4140	4140	4140	4140	0
353	20231124	140000	126593395	4140	4140	4140	4140	0
354	20231124	135900	126593395	4140	4140	4140	4140	0
355	20231124	135800	126593395	4140	4140	4140	4140	0
356	20231124	135700	126593395	4140	4140	4140	4140	46
357	20231124	135600	126402955	4140	4145	4145	4140	78
358	20231124	135500	126080020	4140	4145	4145	4140	303
359	20231124	135400	124824790	4145	4145	4145	4145	0
360	20231124	135300	124824790	4145	4145	4145	4145	0
361	20231124	135200	124824790	4145	4145	4145	4145	0
362	20231124	135100	124824790	4145	4145	4145	4145	0
363	20231124	135000	124824790	4145	4145	4145	4145	0
364	20231124	134900	124824790	4145	4145	4145	4145	3
365	20231124	134800	124812355	4145	4145	4145	4145	83
366	20231124	134700	124468320	4140	4140	4140	4140	0
367	20231124	134600	124468320	4140	4140	4140	4140	0
368	20231124	134500	124468320	4140	4140	4140	4140	0
369	20231124	134400	124468320	4140	4140	4140	4140	3
370	20231124	134300	124455900	4155	4155	4155	4155	0
371	20231124	134200	124455900	4155	4155	4155	4155	0
372	20231124	134100	124455900	4155	4155	4155	4155	0
373	20231124	134000	124455900	4155	4155	4155	4155	0
374	20231124	133900	124455900	4155	4155	4155	4155	0
375	20231124	133800	124455900	4155	4150	4155	4150	3
376	20231124	133700	124443440	4150	4150	4150	4150	0
377	20231124	133600	124443440	4150	4150	4150	4150	275
378	20231124	133500	123302190	4150	4150	4150	4150	0
379	20231124	133400	123302190	4150	4150	4150	4150	0
380	20231124	133300	123302190	4150	4150	4150	4150	0
381	20231124	133200	123302190	4150	4150	4150	4150	2
382	20231124	133100	123293890	4150	4150	4150	4150	1
383	20231124	133000	123289740	4140	4140	4140	4140	0
384	20231124	132900	123289740	4140	4140	4140	4140	0
385	20231124	132800	123289740	4140	4140	4140	4140	0
386	20231124	132700	123289740	4140	4140	4140	4140	0
387	20231124	132600	123289740	4140	4140	4140	4140	103
388	20231124	132500	122863320	4150	4150	4150	4150	0
389	20231124	132400	122863320	4150	4150	4150	4150	0
390	20231124	132300	122863320	4150	4150	4150	4150	0
391	20231124	132200	122863320	4150	4150	4150	4150	3
392	20231124	132100	122850870	4150	4150	4150	4150	0
393	20231124	132000	122850870	4150	4150	4150	4150	0
394	20231124	131900	122850870	4150	4150	4150	4150	2
395	20231124	131800	122842570	4150	4150	4150	4150	2
396	20231124	131700	122834270	4150	4150	4150	4150	0
397	20231124	131600	122834270	4150	4150	4150	4150	0
398	20231124	131500	122834270	4150	4150	4150	4150	0
399	20231124	131400	122834270	4150	4155	4155	4150	10
400	20231124	131300	122792735	4155	4155	4155	4155	0
401	20231124	131200	122792735	4155	4155	4155	4155	10
402	20231124	131100	122751185	4150	4150	4150	4150	0
403	20231124	131000	122751185	4150	4150	4150	4150	2
404	20231124	130900	122742885	4155	4155	4155	4155	0
405	20231124	130800	122742885	4155	4155	4155	4155	0
406	20231124	130700	122742885	4155	4155	4155	4155	0
407	20231124	130600	122742885	4155	4155	4155	4155	0
408	20231124	130500	122742885	4155	4155	4155	4155	0
409	20231124	130400	122742885	4155	4155	4155	4155	1
410	20231124	130300	122738730	4140	4140	4140	4140	40
411	20231124	130200	122573130	4140	4140	4140	4140	0
412	20231124	130100	122573130	4140	4140	4140	4140	0
413	20231124	130000	122573130	4140	4140	4140	4140	0
414	20231124	125900	122573130	4140	4140	4140	4140	0
415	20231124	125800	122573130	4140	4140	4140	4140	0
416	20231124	125700	122573130	4140	4140	4140	4140	0
417	20231124	125600	122573130	4140	4140	4140	4140	2
418	20231124	125500	122564850	4140	4140	4140	4140	1
419	20231124	125400	122560710	4160	4160	4160	4160	1
420	20231124	125300	122556550	4135	4135	4135	4135	0
421	20231124	125200	122556550	4135	4135	4135	4135	0
422	20231124	125100	122556550	4135	4135	4135	4135	0
423	20231124	125000	122556550	4135	4135	4135	4135	0
424	20231124	124900	122556550	4135	4135	4135	4135	0
425	20231124	124800	122556550	4135	4140	4140	4135	500
426	20231124	124700	120489000	4135	4135	4135	4135	0
427	20231124	124600	120489000	4135	4135	4135	4135	0
428	20231124	124500	120489000	4135	4135	4135	4135	100
429	20231124	124400	120075500	4135	4135	4135	4135	0
430	20231124	124300	120075500	4135	4135	4135	4135	0
431	20231124	124200	120075500	4135	4135	4135	4135	3
432	20231124	124100	120063095	4135	4135	4135	4135	47
433	20231124	124000	119868750	4150	4150	4150	4150	0
434	20231124	123900	119868750	4150	4150	4150	4150	0
435	20231124	123800	119868750	4150	4150	4150	4150	0
436	20231124	123700	119868750	4150	4150	4150	4150	0
437	20231124	123600	119868750	4150	4150	4150	4150	1
438	20231124	123500	119864600	4160	4160	4160	4160	0
439	20231124	123400	119864600	4160	4160	4160	4160	0
440	20231124	123300	119864600	4160	4160	4160	4160	0
441	20231124	123200	119864600	4160	4150	4160	4150	10
442	20231124	123100	119823050	4140	4140	4140	4140	68
443	20231124	123000	119541530	4140	4140	4140	4140	99
444	20231124	122900	119131670	4140	4140	4140	4140	1
445	20231124	122800	119127530	4135	4135	4135	4135	0
446	20231124	122700	119127530	4135	4135	4135	4135	0
447	20231124	122600	119127530	4135	4135	4135	4135	0
448	20231124	122500	119127530	4135	4135	4135	4135	1795
449	20231124	122400	111705205	4135	4135	4135	4135	0
450	20231124	122300	111705205	4135	4135	4135	4135	0
451	20231124	122200	111705205	4135	4135	4135	4130	904
452	20231124	122100	107967185	4135	4135	4135	4135	1
453	20231124	122000	107963050	4130	4130	4130	4130	1
454	20231124	121900	107958920	4130	4135	4135	4130	6
455	20231124	121800	107934115	4130	4140	4140	4130	2490
456	20231124	121700	97637970	4160	4160	4160	4160	800
457	20231124	121600	94309970	4160	4160	4160	4160	0
458	20231124	121500	94309970	4160	4145	4160	4145	10
459	20231124	121400	94268445	4145	4145	4145	4145	1
460	20231124	121300	94264300	4145	4145	4145	4145	0
461	20231124	121200	94264300	4145	4145	4145	4145	0
462	20231124	121100	94264300	4145	4140	4145	4140	3
463	20231124	121000	94251875	4140	4140	4140	4140	7
464	20231124	120900	94222895	4140	4140	4140	4140	107
465	20231124	120800	93779915	4140	4140	4140	4140	0
466	20231124	120700	93779915	4140	4140	4140	4140	0
467	20231124	120600	93779915	4140	4140	4140	4140	0
468	20231124	120500	93779915	4140	4140	4140	4140	0
469	20231124	120400	93779915	4140	4140	4140	4140	0
470	20231124	120300	93779915	4140	4160	4160	4140	11
471	20231124	120200	93734275	4160	4160	4160	4160	0
472	20231124	120100	93734275	4160	4160	4160	4160	6
473	20231124	120000	93709315	4160	4160	4160	4160	0
474	20231124	115900	93709315	4160	4160	4160	4160	0
475	20231124	115800	93709315	4160	4160	4160	4160	0
476	20231124	115700	93709315	4160	4160	4160	4160	0
477	20231124	115600	93709315	4160	4160	4160	4160	0
478	20231124	115500	93709315	4160	4160	4160	4160	0
479	20231124	115400	93709315	4160	4160	4160	4160	1
480	20231124	115300	93705155	4135	4135	4135	4135	0
481	20231124	115200	93705155	4135	4135	4135	4135	0
482	20231124	115100	93705155	4135	4135	4135	4135	0
483	20231124	115000	93705155	4135	4135	4135	4135	0
484	20231124	114900	93705155	4135	4135	4135	4135	0
485	20231124	114800	93705155	4135	4135	4135	4135	0
486	20231124	114700	93705155	4135	4135	4135	4135	0
487	20231124	114600	93705155	4135	4135	4135	4135	0
488	20231124	114500	93705155	4135	4135	4135	4135	0
489	20231124	114400	93705155	4135	4140	4140	4135	1700
490	20231124	114300	86674805	4165	4165	4165	4165	0
491	20231124	114200	86674805	4165	4165	4165	4165	1
492	20231124	114100	86670640	4165	4165	4165	4165	0
493	20231124	114000	86670640	4165	4165	4165	4165	0
494	20231124	113900	86670640	4165	4165	4165	4165	0
495	20231124	113800	86670640	4165	4165	4165	4165	0
496	20231124	113700	86670640	4165	4165	4165	4165	0
497	20231124	113600	86670640	4165	4165	4165	4165	0
498	20231124	113500	86670640	4165	4165	4165	4165	0
499	20231124	113400	86670640	4165	4165	4165	4165	1
500	20231124	113300	86666475	4140	4140	4140	4140	200
501	20231124	113200	85838475	4140	4140	4140	4140	10
502	20231124	113100	85797075	4140	4140	4140	4140	0
503	20231124	113000	85797075	4140	4140	4140	4140	10
504	20231124	112900	85755675	4140	4140	4140	4140	0
505	20231124	112800	85755675	4140	4140	4140	4140	0
506	20231124	112700	85755675	4140	4140	4140	4140	0
507	20231124	112600	85755675	4140	4140	4140	4140	0
508	20231124	112500	85755675	4140	4140	4140	4140	0
509	20231124	112400	85755675	4140	4135	4140	4135	5
510	20231124	112300	85734980	4140	4135	4140	4130	215
511	20231124	112200	84845785	4130	4130	4130	4130	0
512	20231124	112100	84845785	4130	4130	4130	4130	0
513	20231124	112000	84845785	4130	4130	4130	4130	0
514	20231124	111900	84845785	4130	4130	4130	4130	0
515	20231124	111800	84845785	4130	4130	4130	4130	10
516	20231124	111700	84804485	4130	4130	4130	4130	0
517	20231124	111600	84804485	4130	4130	4130	4130	0
518	20231124	111500	84804485	4130	4130	4130	4130	0
519	20231124	111400	84804485	4130	4125	4130	4125	3
520	20231124	111300	84792105	4135	4125	4135	4125	5
521	20231124	111200	84771465	4125	4125	4135	4125	24
522	20231124	111100	84672315	4125	4125	4125	4125	25
523	20231124	111000	84569190	4125	4125	4125	4125	0
524	20231124	110900	84569190	4125	4125	4125	4125	0
525	20231124	110800	84569190	4125	4125	4125	4125	0
526	20231124	110700	84569190	4125	4125	4125	4125	5
527	20231124	110600	84548565	4125	4125	4125	4125	0
528	20231124	110500	84548565	4125	4125	4125	4125	41
529	20231124	110400	84379440	4140	4140	4140	4140	1
530	20231124	110300	84375300	4125	4130	4130	4125	714
531	20231124	110200	81429975	4125	4130	4130	4125	254
532	20231124	110100	80381045	4130	4130	4130	4130	6
533	20231124	110000	80356265	4130	4130	4130	4130	12
534	20231124	105900	80306705	4130	4130	4135	4130	74
535	20231124	105800	80001060	4130	4145	4145	4130	764
536	20231124	105700	76843805	4135	4150	4150	4135	63
537	20231124	105600	76582475	4160	4160	4160	4160	304
538	20231124	105500	75317835	4160	4160	4160	4160	8
539	20231124	105400	75284555	4165	4160	4165	4160	106
540	20231124	105300	74843590	4165	4160	4165	4160	9
541	20231124	105200	74806110	4160	4160	4160	4160	2
542	20231124	105100	74797790	4160	4160	4160	4160	1
543	20231124	105000	74793630	4160	4160	4160	4160	39
544	20231124	104900	74631390	4160	4155	4160	4155	2
545	20231124	104800	74623075	4155	4155	4155	4155	30
546	20231124	104700	74498425	4155	4150	4155	4150	425
547	20231124	104600	72733740	4150	4150	4150	4150	0
548	20231124	104500	72733740	4150	4150	4150	4150	0
549	20231124	104400	72733740	4150	4150	4150	4150	0
550	20231124	104300	72733740	4150	4150	4150	4150	0
551	20231124	104200	72733740	4150	4150	4150	4150	1677
552	20231124	104100	65774190	4150	4150	4150	4150	0
553	20231124	104000	65774190	4150	4150	4150	4150	24
554	20231124	103900	65674590	4150	4150	4150	4150	0
555	20231124	103800	65674590	4150	4150	4150	4150	0
556	20231124	103700	65674590	4150	4150	4150	4150	0
557	20231124	103600	65674590	4150	4150	4150	4150	5
558	20231124	103500	65653840	4145	4145	4145	4145	5
559	20231124	103400	65633115	4145	4145	4145	4145	0
560	20231124	103300	65633115	4145	4145	4145	4145	0
561	20231124	103200	65633115	4145	4145	4145	4145	0
562	20231124	103100	65633115	4145	4145	4145	4145	0
563	20231124	103000	65633115	4145	4145	4145	4145	208
564	20231124	102900	64770955	4145	4145	4145	4145	0
565	20231124	102800	64770955	4145	4145	4145	4145	1
566	20231124	102700	64766810	4135	4135	4135	4135	0
567	20231124	102600	64766810	4135	4135	4135	4135	0
568	20231124	102500	64766810	4135	4135	4135	4135	0
569	20231124	102400	64766810	4135	4135	4135	4135	0
570	20231124	102300	64766810	4135	4135	4135	4135	340
571	20231124	102200	63360910	4130	4130	4130	4130	0
572	20231124	102100	63360910	4130	4130	4130	4130	0
573	20231124	102000	63360910	4130	4130	4130	4130	4
574	20231124	101900	63344390	4135	4135	4135	4135	1
575	20231124	101800	63340255	4130	4130	4130	4130	58
576	20231124	101700	63100715	4135	4135	4135	4125	1383
577	20231124	101600	57383750	4135	4140	4140	4135	218
578	20231124	101500	56481700	4150	4150	4150	4135	2441
579	20231124	101400	46360820	4160	4150	4160	4150	55
580	20231124	101300	46132560	4165	4155	4165	4150	344
581	20231124	101200	44704095	4155	4165	4165	4155	414
582	20231124	101100	42983785	4170	4170	4170	4170	201
583	20231124	101000	42145615	4155	4155	4155	4155	0
584	20231124	100900	42145615	4155	4160	4170	4155	159
585	20231124	100800	41484770	4160	4160	4160	4160	0
586	20231124	100700	41484770	4160	4160	4160	4160	0
587	20231124	100600	41484770	4160	4160	4160	4160	0
588	20231124	100500	41484770	4160	4160	4160	4160	3
589	20231124	100400	41472290	4170	4170	4170	4170	0
590	20231124	100300	41472290	4170	4170	4170	4170	56
591	20231124	100200	41238770	4170	4170	4170	4170	0
592	20231124	100100	41238770	4170	4160	4170	4160	41
593	20231124	100000	41068200	4165	4170	4170	4165	2
594	20231124	095900	41059865	4170	4165	4180	4165	35
595	20231124	095800	40914050	4170	4180	4180	4170	2015
596	20231124	095700	32491650	4195	4185	4195	4180	1000
597	20231124	095600	28305880	4195	4195	4195	4195	0
598	20231124	095500	28305880	4195	4195	4195	4195	0
599	20231124	095400	28305880	4195	4195	4195	4195	0
600	20231124	095300	28305880	4195	4185	4195	4185	44
601	20231124	095200	28121615	4185	4190	4190	4185	214
602	20231124	095100	27225025	4190	4190	4190	4190	0
603	20231124	095000	27225025	4190	4190	4190	4190	0
604	20231124	094900	27225025	4190	4190	4190	4190	0
605	20231124	094800	27225025	4190	4190	4190	4190	0
606	20231124	094700	27225025	4190	4190	4190	4190	0
607	20231124	094600	27225025	4190	4185	4190	4185	89
608	20231124	094500	26852540	4185	4190	4195	4185	451
609	20231124	094400	24962930	4195	4190	4195	4190	97
610	20231124	094300	24556255	4195	4190	4195	4190	342
611	20231124	094200	23121625	4190	4195	4195	4190	97
612	20231124	094100	22714960	4190	4190	4190	4190	4
613	20231124	094000	22698200	4195	4195	4195	4195	0
614	20231124	093900	22698200	4195	4180	4195	4180	45
615	20231124	093800	22510085	4180	4180	4180	4180	0
616	20231124	093700	22510085	4180	4180	4180	4180	1
617	20231124	093600	22505905	4180	4180	4180	4180	0
618	20231124	093500	22505905	4180	4180	4180	4180	2
619	20231124	093400	22497545	4195	4170	4195	4170	4
620	20231124	093300	22480840	4200	4155	4200	4155	934
621	20231124	093200	18575815	4165	4160	4165	4160	166
622	20231124	093100	17885245	4150	4155	4155	4150	100
623	20231124	093000	17470240	4155	4155	4160	4150	542
624	20231124	092900	15217975	4155	4160	4160	4155	16
625	20231124	092800	15151430	4165	4165	4165	4165	0
626	20231124	092700	15151430	4165	4165	4165	4165	229
627	20231124	092600	14197645	4165	4170	4170	4165	20
628	20231124	092500	14114255	4175	4175	4175	4175	10
629	20231124	092400	14072505	4175	4175	4175	4175	10
630	20231124	092300	14030755	4200	4200	4200	4200	0
631	20231124	092200	14030755	4200	4200	4200	4200	0
632	20231124	092100	14030755	4200	4200	4200	4200	0
633	20231124	092000	14030755	4200	4180	4200	4180	110
634	20231124	091900	13569820	4150	4180	4180	4150	510
635	20231124	091800	11452915	4185	4185	4185	4185	0
636	20231124	091700	11452915	4185	4185	4185	4185	5
637	20231124	091600	11431990	4190	4190	4190	4190	10
638	20231124	091500	11390090	4195	4175	4195	4165	316
639	20231124	091400	10069315	4190	4180	4190	4145	865
640	20231124	091300	6474105	4170	4185	4185	4170	12
641	20231124	091200	6423960	4170	4170	4170	4170	0
642	20231124	091100	6423960	4170	4195	4195	4170	131
643	20231124	091000	5877665	4175	4175	4175	4175	0
644	20231124	090900	5877665	4175	4175	4175	4175	0
645	20231124	090800	5877665	4175	4175	4175	4175	0
646	20231124	090700	5877665	4175	4175	4175	4175	0
647	20231124	090600	5877665	4175	4250	4250	4175	150
648	20231124	090500	5247140	4300	4300	4300	4300	1
649	20231124	090400	5242840	4265	4145	4265	4145	590
650	20231124	090300	2783115	4140	4150	4150	4140	263
651	20231124	090200	1692430	4160	4170	4170	4160	137
652	20231124	090100	1122020	4160	4160	4160	4160	0
653	20231124	090000	1122020	4160	4160	4190	4160	268