KissMeData/039610/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	192200	155366480	5570	5570	5570	5570	552
3	20231124	192100	155366480	5570	5570	5570	5570	0
4	20231124	192000	155366480	5570	5570	5570	5570	0
5	20231124	191900	155366480	5570	5570	5570	5570	0
6	20231124	191800	155366480	5570	5570	5570	5570	0
7	20231124	191700	155366480	5570	5570	5570	5570	0
8	20231124	191600	155366480	5570	5570	5570	5570	0
9	20231124	191500	155366480	5570	5570	5570	5570	0
10	20231124	191400	155366480	5570	5570	5570	5570	0
11	20231124	191300	155366480	5570	5570	5570	5570	0
12	20231124	191200	155366480	5570	5570	5570	5570	0
13	20231124	191100	155366480	5570	5570	5570	5570	0
14	20231124	191000	155366480	5570	5570	5570	5570	0
15	20231124	190900	155366480	5570	5570	5570	5570	0
16	20231124	190800	155366480	5570	5570	5570	5570	0
17	20231124	190700	155366480	5570	5570	5570	5570	0
18	20231124	190600	155366480	5570	5570	5570	5570	0
19	20231124	190500	155366480	5570	5570	5570	5570	0
20	20231124	190400	155366480	5570	5570	5570	5570	0
21	20231124	190300	155366480	5570	5570	5570	5570	0
22	20231124	190200	155366480	5570	5570	5570	5570	0
23	20231124	190100	155366480	5570	5570	5570	5570	0
24	20231124	190000	155366480	5570	5570	5570	5570	0
25	20231124	185900	155366480	5570	5570	5570	5570	0
26	20231124	185800	155366480	5570	5570	5570	5570	0
27	20231124	185700	155366480	5570	5570	5570	5570	0
28	20231124	185600	155366480	5570	5570	5570	5570	0
29	20231124	185500	155366480	5570	5570	5570	5570	0
30	20231124	185400	155366480	5570	5570	5570	5570	0
31	20231124	185300	155366480	5570	5570	5570	5570	0
32	20231124	185200	155366480	5570	5570	5570	5570	552
33	20231124	185100	155366480	5570	5570	5570	5570	0
34	20231124	185000	155366480	5570	5570	5570	5570	0
35	20231124	184900	155366480	5570	5570	5570	5570	0
36	20231124	184800	155366480	5570	5570	5570	5570	0
37	20231124	184700	155366480	5570	5570	5570	5570	0
38	20231124	184600	155366480	5570	5570	5570	5570	0
39	20231124	184500	155366480	5570	5570	5570	5570	0
40	20231124	184400	155366480	5570	5570	5570	5570	0
41	20231124	184300	155366480	5570	5570	5570	5570	0
42	20231124	184200	155366480	5570	5570	5570	5570	0
43	20231124	184100	155366480	5570	5570	5570	5570	0
44	20231124	184000	155366480	5570	5570	5570	5570	0
45	20231124	183900	155366480	5570	5570	5570	5570	0
46	20231124	183800	155366480	5570	5570	5570	5570	0
47	20231124	183700	155366480	5570	5570	5570	5570	0
48	20231124	183600	155366480	5570	5570	5570	5570	0
49	20231124	183500	155366480	5570	5570	5570	5570	0
50	20231124	183400	155366480	5570	5570	5570	5570	0
51	20231124	183300	155366480	5570	5570	5570	5570	0
52	20231124	183200	155366480	5570	5570	5570	5570	0
53	20231124	183100	155366480	5570	5570	5570	5570	0
54	20231124	183000	155366480	5570	5570	5570	5570	0
55	20231124	182900	155366480	5570	5570	5570	5570	0
56	20231124	182800	155366480	5570	5570	5570	5570	0
57	20231124	182700	155366480	5570	5570	5570	5570	0
58	20231124	182600	155366480	5570	5570	5570	5570	0
59	20231124	182500	155366480	5570	5570	5570	5570	0
60	20231124	182400	155366480	5570	5570	5570	5570	0
61	20231124	182300	155366480	5570	5570	5570	5570	0
62	20231124	182200	155366480	5570	5570	5570	5570	552
63	20231124	182100	155366480	5570	5570	5570	5570	0
64	20231124	182000	155366480	5570	5570	5570	5570	0
65	20231124	181900	155366480	5570	5570	5570	5570	0
66	20231124	181800	155366480	5570	5570	5570	5570	0
67	20231124	181700	155366480	5570	5570	5570	5570	0
68	20231124	181600	155366480	5570	5570	5570	5570	0
69	20231124	181500	155366480	5570	5570	5570	5570	0
70	20231124	181400	155366480	5570	5570	5570	5570	0
71	20231124	181300	155366480	5570	5570	5570	5570	0
72	20231124	181200	155366480	5570	5570	5570	5570	0
73	20231124	181100	155366480	5570	5570	5570	5570	0
74	20231124	181000	155366480	5570	5570	5570	5570	0
75	20231124	180900	155366480	5570	5570	5570	5570	0
76	20231124	180800	155366480	5570	5570	5570	5570	0
77	20231124	180700	155366480	5570	5570	5570	5570	0
78	20231124	180600	155366480	5570	5570	5570	5570	0
79	20231124	180500	155366480	5570	5570	5570	5570	0
80	20231124	180400	155366480	5570	5570	5570	5570	0
81	20231124	180300	155366480	5570	5570	5570	5570	0
82	20231124	180200	155366480	5570	5570	5570	5570	0
83	20231124	180100	155366480	5570	5570	5570	5570	0
84	20231124	180000	155366480	5570	5570	5570	5570	0
85	20231124	175900	155366480	5570	5570	5570	5570	0
86	20231124	175800	155366480	5570	5570	5570	5570	0
87	20231124	175700	155366480	5570	5570	5570	5570	0
88	20231124	175600	155366480	5570	5570	5570	5570	0
89	20231124	175500	155366480	5570	5570	5570	5570	0
90	20231124	175400	155366480	5570	5570	5570	5570	0
91	20231124	175300	155366480	5570	5570	5570	5570	0
92	20231124	175200	155366480	5570	5570	5570	5570	552
93	20231124	175100	155366480	5570	5570	5570	5570	0
94	20231124	175000	155366480	5570	5570	5570	5570	0
95	20231124	174900	155366480	5570	5570	5570	5570	0
96	20231124	174800	155366480	5570	5570	5570	5570	0
97	20231124	174700	155366480	5570	5570	5570	5570	0
98	20231124	174600	155366480	5570	5570	5570	5570	0
99	20231124	174500	155366480	5570	5570	5570	5570	0
100	20231124	174400	155366480	5570	5570	5570	5570	0
101	20231124	174300	155366480	5570	5570	5570	5570	0
102	20231124	174200	155366480	5570	5570	5570	5570	0
103	20231124	174100	155366480	5570	5570	5570	5570	0
104	20231124	174000	155366480	5570	5570	5570	5570	0
105	20231124	173900	155366480	5570	5570	5570	5570	0
106	20231124	173800	155366480	5570	5570	5570	5570	0
107	20231124	173700	155366480	5570	5570	5570	5570	0
108	20231124	173600	155366480	5570	5570	5570	5570	0
109	20231124	173500	155366480	5570	5570	5570	5570	0
110	20231124	173400	155366480	5570	5570	5570	5570	0
111	20231124	173300	155366480	5570	5570	5570	5570	0
112	20231124	173200	155366480	5570	5570	5570	5570	0
113	20231124	173100	155366480	5570	5570	5570	5570	0
114	20231124	173000	155366480	5570	5570	5570	5570	0
115	20231124	172900	155366480	5570	5570	5570	5570	0
116	20231124	172800	155366480	5570	5570	5570	5570	0
117	20231124	172700	155366480	5570	5570	5570	5570	0
118	20231124	172600	155366480	5570	5570	5570	5570	0
119	20231124	172500	155366480	5570	5570	5570	5570	0
120	20231124	172400	155366480	5570	5570	5570	5570	0
121	20231124	172300	155366480	5570	5570	5570	5570	0
122	20231124	172200	155366480	5570	5570	5570	5570	552
123	20231124	172100	155366480	5570	5570	5570	5570	0
124	20231124	172000	155366480	5570	5570	5570	5570	0
125	20231124	171900	155366480	5570	5570	5570	5570	0
126	20231124	171800	155366480	5570	5570	5570	5570	0
127	20231124	171700	155366480	5570	5570	5570	5570	0
128	20231124	171600	155366480	5570	5570	5570	5570	0
129	20231124	171500	155366480	5570	5570	5570	5570	0
130	20231124	171400	155366480	5570	5570	5570	5570	0
131	20231124	171300	155366480	5570	5570	5570	5570	0
132	20231124	171200	155366480	5570	5570	5570	5570	0
133	20231124	171100	155366480	5570	5570	5570	5570	0
134	20231124	171000	155366480	5570	5570	5570	5570	0
135	20231124	170900	155366480	5570	5570	5570	5570	0
136	20231124	170800	155366480	5570	5570	5570	5570	0
137	20231124	170700	155366480	5570	5570	5570	5570	0
138	20231124	170600	155366480	5570	5570	5570	5570	0
139	20231124	170500	155366480	5570	5570	5570	5570	0
140	20231124	170400	155366480	5570	5570	5570	5570	0
141	20231124	170300	155366480	5570	5570	5570	5570	0
142	20231124	170200	155366480	5570	5570	5570	5570	0
143	20231124	170100	155366480	5570	5570	5570	5570	0
144	20231124	170000	155366480	5570	5570	5570	5570	0
145	20231124	165900	155366480	5570	5570	5570	5570	0
146	20231124	165800	155366480	5570	5570	5570	5570	0
147	20231124	165700	155366480	5570	5570	5570	5570	0
148	20231124	165600	155366480	5570	5570	5570	5570	0
149	20231124	165500	155366480	5570	5570	5570	5570	0
150	20231124	165400	155366480	5570	5570	5570	5570	0
151	20231124	165300	155366480	5570	5570	5570	5570	0
152	20231124	165200	155366480	5570	5570	5570	5570	552
153	20231124	165100	155366480	5570	5570	5570	5570	0
154	20231124	165000	155366480	5570	5570	5570	5570	0
155	20231124	164900	155366480	5570	5570	5570	5570	0
156	20231124	164800	155366480	5570	5570	5570	5570	0
157	20231124	164700	155366480	5570	5570	5570	5570	0
158	20231124	164600	155366480	5570	5570	5570	5570	0
159	20231124	164500	155366480	5570	5570	5570	5570	0
160	20231124	164400	155366480	5570	5570	5570	5570	0
161	20231124	164300	155366480	5570	5570	5570	5570	0
162	20231124	164200	155366480	5570	5570	5570	5570	0
163	20231124	164100	155366480	5570	5570	5570	5570	0
164	20231124	164000	155366480	5570	5570	5570	5570	0
165	20231124	163900	155366480	5570	5570	5570	5570	0
166	20231124	163800	155366480	5570	5570	5570	5570	0
167	20231124	163700	155366480	5570	5570	5570	5570	0
168	20231124	163600	155366480	5570	5570	5570	5570	0
169	20231124	163500	155366480	5570	5570	5570	5570	0
170	20231124	163400	155366480	5570	5570	5570	5570	0
171	20231124	163300	155366480	5570	5570	5570	5570	0
172	20231124	163200	155366480	5570	5570	5570	5570	0
173	20231124	163100	155366480	5570	5570	5570	5570	0
174	20231124	163000	155366480	5570	5570	5570	5570	0
175	20231124	162900	155366480	5570	5570	5570	5570	0
176	20231124	162800	155366480	5570	5570	5570	5570	0
177	20231124	162700	155366480	5570	5570	5570	5570	0
178	20231124	162600	155366480	5570	5570	5570	5570	0
179	20231124	162500	155366480	5570	5570	5570	5570	0
180	20231124	162400	155366480	5570	5570	5570	5570	0
181	20231124	162300	155366480	5570	5570	5570	5570	0
182	20231124	162200	155366480	5570	5570	5570	5570	552
183	20231124	162100	155366480	5570	5570	5570	5570	0
184	20231124	162000	155366480	5570	5570	5570	5570	0
185	20231124	161900	155366480	5570	5570	5570	5570	0
186	20231124	161800	155366480	5570	5570	5570	5570	0
187	20231124	161700	155366480	5570	5570	5570	5570	0
188	20231124	161600	155366480	5570	5570	5570	5570	0
189	20231124	161500	155366480	5570	5570	5570	5570	0
190	20231124	161400	155366480	5570	5570	5570	5570	0
191	20231124	161300	155366480	5570	5570	5570	5570	0
192	20231124	161200	155366480	5570	5570	5570	5570	0
193	20231124	161100	155366480	5570	5570	5570	5570	0
194	20231124	161000	155366480	5570	5570	5570	5570	0
195	20231124	160900	155366480	5570	5570	5570	5570	0
196	20231124	160800	155366480	5570	5570	5570	5570	0
197	20231124	160700	155366480	5570	5570	5570	5570	0
198	20231124	160600	155366480	5570	5570	5570	5570	0
199	20231124	160500	155366480	5570	5570	5570	5570	0
200	20231124	160400	155366480	5570	5570	5570	5570	0
201	20231124	160300	155366480	5570	5570	5570	5570	0
202	20231124	160200	155366480	5570	5570	5570	5570	0
203	20231124	160100	155366480	5570	5570	5570	5570	0
204	20231124	160000	155366480	5570	5570	5570	5570	0
205	20231124	155900	155366480	5570	5570	5570	5570	0
206	20231124	155800	155366480	5570	5570	5570	5570	0
207	20231124	155700	155366480	5570	5570	5570	5570	0
208	20231124	155600	155366480	5570	5570	5570	5570	0
209	20231124	155500	155366480	5570	5570	5570	5570	0
210	20231124	155400	155366480	5570	5570	5570	5570	0
211	20231124	155300	155366480	5570	5570	5570	5570	0
212	20231124	155200	155366480	5570	5570	5570	5570	552
213	20231124	155100	155366480	5570	5570	5570	5570	0
214	20231124	155000	155366480	5570	5570	5570	5570	0
215	20231124	154900	155366480	5570	5570	5570	5570	0
216	20231124	154800	155366480	5570	5570	5570	5570	0
217	20231124	154700	155366480	5570	5570	5570	5570	0
218	20231124	154600	155366480	5570	5570	5570	5570	0
219	20231124	154500	155366480	5570	5570	5570	5570	0
220	20231124	154400	155366480	5570	5570	5570	5570	0
221	20231124	154300	155366480	5570	5570	5570	5570	0
222	20231124	154200	155366480	5570	5570	5570	5570	0
223	20231124	154100	155366480	5570	5570	5570	5570	0
224	20231124	154000	155366480	5570	5570	5570	5570	0
225	20231124	153900	155366480	5570	5570	5570	5570	0
226	20231124	153800	155366480	5570	5570	5570	5570	0
227	20231124	153700	155366480	5570	5570	5570	5570	0
228	20231124	153600	155366480	5570	5570	5570	5570	0
229	20231124	153500	155366480	5570	5570	5570	5570	0
230	20231124	153400	155366480	5570	5570	5570	5570	0
231	20231124	153300	155366480	5570	5570	5570	5570	0
232	20231124	153200	155366480	5570	5570	5570	5570	0
233	20231124	153100	155366480	5570	5570	5570	5570	0
234	20231124	153000	155366480	5570	5570	5570	5570	552
235	20231124	152900	152291840	5570	5570	5570	5570	0
236	20231124	152800	152291840	5570	5570	5570	5570	0
237	20231124	152700	152291840	5570	5570	5570	5570	0
238	20231124	152600	152291840	5570	5570	5570	5570	0
239	20231124	152500	152291840	5570	5570	5570	5570	0
240	20231124	152400	152291840	5570	5570	5570	5570	0
241	20231124	152300	152291840	5570	5570	5570	5570	0
242	20231124	152200	152291840	5570	5570	5570	5570	0
243	20231124	152100	152291840	5570	5570	5570	5570	0
244	20231124	152000	152291840	5570	5570	5570	5570	0
245	20231124	151900	152291840	5570	5570	5570	5570	1061
246	20231124	151800	146382070	5570	5570	5570	5570	263
247	20231124	151700	144917160	5570	5570	5570	5570	0
248	20231124	151600	144917160	5570	5570	5570	5570	0
249	20231124	151500	144917160	5570	5570	5570	5570	0
250	20231124	151400	144917160	5570	5570	5570	5570	7
251	20231124	151300	144878170	5550	5570	5570	5550	21
252	20231124	151200	144761280	5550	5550	5550	5550	0
253	20231124	151100	144761280	5550	5550	5550	5550	300
254	20231124	151000	143096280	5570	5570	5570	5570	34
255	20231124	150900	142906900	5560	5560	5560	5560	139
256	20231124	150800	142134060	5560	5560	5560	5560	1
257	20231124	150700	142128500	5580	5580	5580	5580	0
258	20231124	150600	142128500	5580	5580	5580	5580	0
259	20231124	150500	142128500	5580	5580	5580	5580	0
260	20231124	150400	142128500	5580	5580	5580	5580	0
261	20231124	150300	142128500	5580	5580	5580	5580	0
262	20231124	150200	142128500	5580	5580	5580	5580	0
263	20231124	150100	142128500	5580	5580	5580	5580	0
264	20231124	150000	142128500	5580	5580	5580	5580	0
265	20231124	145900	142128500	5580	5580	5580	5580	0
266	20231124	145800	142128500	5580	5580	5580	5580	0
267	20231124	145700	142128500	5580	5580	5580	5580	0
268	20231124	145600	142128500	5580	5580	5580	5580	0
269	20231124	145500	142128500	5580	5580	5580	5580	5
270	20231124	145400	142100600	5560	5560	5560	5560	28
271	20231124	145300	141944920	5580	5580	5580	5580	0
272	20231124	145200	141944920	5580	5560	5580	5560	86
273	20231124	145100	141466700	5580	5580	5580	5580	0
274	20231124	145000	141466700	5580	5580	5580	5580	3
275	20231124	144900	141449960	5580	5580	5580	5580	0
276	20231124	144800	141449960	5580	5580	5580	5580	5
277	20231124	144700	141422060	5560	5570	5570	5560	100
278	20231124	144600	140865450	5580	5580	5580	5580	10
279	20231124	144500	140809650	5570	5570	5570	5570	200
280	20231124	144400	139695650	5570	5570	5570	5570	11
281	20231124	144300	139634380	5590	5590	5590	5590	0
282	20231124	144200	139634380	5590	5590	5590	5590	0
283	20231124	144100	139634380	5590	5590	5590	5590	0
284	20231124	144000	139634380	5590	5590	5590	5590	3
285	20231124	143900	139617610	5580	5580	5580	5580	54
286	20231124	143800	139316290	5590	5590	5590	5590	0
287	20231124	143700	139316290	5590	5590	5590	5590	734
288	20231124	143600	135213230	5590	5580	5590	5580	1487
289	20231124	143500	126910390	5580	5580	5580	5580	3
290	20231124	143400	126893650	5570	5570	5570	5570	3
291	20231124	143300	126876940	5580	5580	5580	5580	0
292	20231124	143200	126876940	5580	5580	5580	5580	0
293	20231124	143100	126876940	5580	5580	5580	5580	2
294	20231124	143000	126865780	5580	5580	5580	5580	0
295	20231124	142900	126865780	5580	5580	5580	5580	0
296	20231124	142800	126865780	5580	5580	5580	5580	303
297	20231124	142700	125175040	5580	5580	5580	5580	0
298	20231124	142600	125175040	5580	5580	5580	5580	0
299	20231124	142500	125175040	5580	5580	5580	5580	0
300	20231124	142400	125175040	5580	5580	5580	5580	0
301	20231124	142300	125175040	5580	5580	5580	5580	0
302	20231124	142200	125175040	5580	5580	5580	5580	175
303	20231124	142100	124198540	5580	5580	5580	5580	8
304	20231124	142000	124153900	5580	5580	5580	5580	15
305	20231124	141900	124070200	5580	5580	5580	5580	0
306	20231124	141800	124070200	5580	5580	5580	5580	0
307	20231124	141700	124070200	5580	5580	5580	5580	0
308	20231124	141600	124070200	5580	5580	5580	5580	0
309	20231124	141500	124070200	5580	5580	5580	5580	1
310	20231124	141400	124064620	5580	5580	5580	5580	0
311	20231124	141300	124064620	5580	5580	5580	5580	0
312	20231124	141200	124064620	5580	5580	5580	5580	0
313	20231124	141100	124064620	5580	5580	5580	5580	131
314	20231124	141000	123333640	5580	5580	5580	5580	0
315	20231124	140900	123333640	5580	5580	5580	5580	0
316	20231124	140800	123333640	5580	5580	5590	5580	362
317	20231124	140700	121311070	5580	5580	5580	5580	49
318	20231124	140600	121037650	5580	5570	5580	5570	1563
319	20231124	140500	112316160	5570	5580	5580	5570	7
320	20231124	140400	112277120	5570	5570	5570	5570	60
321	20231124	140300	111942920	5580	5580	5580	5580	260
322	20231124	140200	110492120	5580	5580	5580	5580	0
323	20231124	140100	110492120	5580	5580	5580	5580	0
324	20231124	140000	110492120	5580	5580	5580	5580	0
325	20231124	135900	110492120	5580	5580	5580	5580	0
326	20231124	135800	110492120	5580	5580	5580	5580	0
327	20231124	135700	110492120	5580	5580	5580	5580	376
328	20231124	135600	108394040	5580	5580	5580	5580	0
329	20231124	135500	108394040	5580	5580	5580	5580	0
330	20231124	135400	108394040	5580	5580	5580	5580	0
331	20231124	135300	108394040	5580	5570	5580	5570	202
332	20231124	135200	107266890	5580	5580	5580	5580	0
333	20231124	135100	107266890	5580	5570	5580	5570	40
334	20231124	135000	107043990	5580	5580	5580	5580	200
335	20231124	134900	105927990	5580	5580	5580	5580	0
336	20231124	134800	105927990	5580	5580	5580	5580	1
337	20231124	134700	105922410	5570	5570	5570	5570	20
338	20231124	134600	105811010	5570	5570	5570	5570	80
339	20231124	134500	105365410	5580	5580	5580	5580	0
340	20231124	134400	105365410	5580	5580	5580	5580	1
341	20231124	134300	105359830	5570	5570	5570	5570	20
342	20231124	134200	105248430	5570	5570	5570	5570	0
343	20231124	134100	105248430	5570	5570	5570	5570	0
344	20231124	134000	105248430	5570	5570	5570	5570	20
345	20231124	133900	105137030	5570	5570	5570	5570	0
346	20231124	133800	105137030	5570	5570	5570	5570	62
347	20231124	133700	104791690	5570	5570	5570	5570	899
348	20231124	133600	99784260	5570	5570	5570	5570	60
349	20231124	133500	99450060	5570	5570	5570	5570	18
350	20231124	133400	99349800	5570	5570	5570	5570	0
351	20231124	133300	99349800	5570	5570	5570	5570	1
352	20231124	133200	99344230	5550	5560	5560	5550	97
353	20231124	133100	98804980	5570	5570	5570	5570	54
354	20231124	133000	98504200	5570	5570	5570	5570	0
355	20231124	132900	98504200	5570	5570	5570	5570	0
356	20231124	132800	98504200	5570	5550	5570	5550	556
357	20231124	132700	95418380	5560	5560	5560	5560	3
358	20231124	132600	95401700	5570	5570	5570	5570	2
359	20231124	132500	95390560	5570	5570	5570	5570	0
360	20231124	132400	95390560	5570	5570	5570	5570	68
361	20231124	132300	95011800	5570	5570	5570	5570	36
362	20231124	132200	94811280	5570	5570	5570	5570	5
363	20231124	132100	94783430	5580	5580	5580	5580	0
364	20231124	132000	94783430	5580	5580	5580	5580	13
365	20231124	131900	94710890	5570	5570	5570	5570	34
366	20231124	131800	94521510	5570	5570	5570	5570	0
367	20231124	131700	94521510	5570	5570	5570	5570	182
368	20231124	131600	93507770	5580	5580	5580	5580	0
369	20231124	131500	93507770	5580	5580	5580	5580	0
370	20231124	131400	93507770	5580	5580	5580	5580	0
371	20231124	131300	93507770	5580	5580	5580	5580	0
372	20231124	131200	93507770	5580	5580	5580	5580	0
373	20231124	131100	93507770	5580	5580	5580	5580	0
374	20231124	131000	93507770	5580	5580	5580	5580	0
375	20231124	130900	93507770	5580	5580	5580	5580	0
376	20231124	130800	93507770	5580	5580	5580	5580	0
377	20231124	130700	93507770	5580	5580	5580	5580	0
378	20231124	130600	93507770	5580	5580	5580	5580	0
379	20231124	130500	93507770	5580	5580	5580	5580	0
380	20231124	130400	93507770	5580	5580	5580	5580	0
381	20231124	130300	93507770	5580	5580	5580	5580	50
382	20231124	130200	93228770	5580	5580	5580	5580	0
383	20231124	130100	93228770	5580	5580	5580	5580	1
384	20231124	130000	93223190	5560	5570	5570	5560	35
385	20231124	125900	93028520	5580	5570	5580	5570	48
386	20231124	125800	92761110	5570	5570	5570	5570	0
387	20231124	125700	92761110	5570	5570	5570	5570	0
388	20231124	125600	92761110	5570	5570	5570	5570	158
389	20231124	125500	91881050	5560	5580	5580	5560	60
390	20231124	125400	91546300	5580	5580	5580	5580	11
391	20231124	125300	91484920	5580	5580	5580	5580	1
392	20231124	125200	91479340	5580	5580	5580	5580	0
393	20231124	125100	91479340	5580	5580	5580	5580	0
394	20231124	125000	91479340	5580	5560	5580	5560	220
395	20231124	124900	90256120	5560	5560	5560	5560	0
396	20231124	124800	90256120	5560	5560	5560	5560	0
397	20231124	124700	90256120	5560	5550	5560	5550	378
398	20231124	124600	88157280	5550	5550	5550	5550	0
399	20231124	124500	88157280	5550	5550	5550	5550	0
400	20231124	124400	88157280	5550	5550	5550	5550	10
401	20231124	124300	88101780	5560	5560	5560	5560	0
402	20231124	124200	88101780	5560	5560	5560	5560	0
403	20231124	124100	88101780	5560	5560	5560	5560	0
404	20231124	124000	88101780	5560	5560	5560	5560	0
405	20231124	123900	88101780	5560	5560	5560	5560	0
406	20231124	123800	88101780	5560	5560	5560	5560	0
407	20231124	123700	88101780	5560	5560	5560	5560	0
408	20231124	123600	88101780	5560	5560	5560	5560	0
409	20231124	123500	88101780	5560	5560	5560	5560	0
410	20231124	123400	88101780	5560	5560	5560	5560	0
411	20231124	123300	88101780	5560	5560	5560	5560	1
412	20231124	123200	88096220	5550	5550	5550	5550	0
413	20231124	123100	88096220	5550	5550	5550	5550	0
414	20231124	123000	88096220	5550	5550	5550	5550	0
415	20231124	122900	88096220	5550	5550	5550	5550	0
416	20231124	122800	88096220	5550	5560	5560	5550	69
417	20231124	122700	87713230	5560	5550	5560	5550	1150
418	20231124	122600	81330230	5560	5560	5560	5560	0
419	20231124	122500	81330230	5560	5560	5560	5560	0
420	20231124	122400	81330230	5560	5560	5560	5560	34
421	20231124	122300	81141190	5560	5560	5560	5560	0
422	20231124	122200	81141190	5560	5550	5560	5550	348
423	20231124	122100	79207310	5570	5570	5570	5570	718
424	20231124	122000	75208050	5580	5580	5580	5580	0
425	20231124	121900	75208050	5580	5580	5580	5580	11
426	20231124	121800	75146670	5580	5580	5580	5580	0
427	20231124	121700	75146670	5580	5580	5580	5580	0
428	20231124	121600	75146670	5580	5580	5580	5580	909
429	20231124	121500	70074450	5580	5580	5580	5580	0
430	20231124	121400	70074450	5580	5570	5580	5570	2
431	20231124	121300	70063300	5570	5560	5570	5560	827
432	20231124	121200	65460190	5560	5560	5560	5560	0
433	20231124	121100	65460190	5560	5560	5560	5560	0
434	20231124	121000	65460190	5560	5560	5560	5560	0
435	20231124	120900	65460190	5560	5560	5560	5560	0
436	20231124	120800	65460190	5560	5560	5560	5560	0
437	20231124	120700	65460190	5560	5560	5560	5560	0
438	20231124	120600	65460190	5560	5560	5560	5560	0
439	20231124	120500	65460190	5560	5560	5560	5560	0
440	20231124	120400	65460190	5560	5560	5560	5560	0
441	20231124	120300	65460190	5560	5560	5560	5560	0
442	20231124	120200	65460190	5560	5560	5560	5560	0
443	20231124	120100	65460190	5560	5560	5560	5560	0
444	20231124	120000	65460190	5560	5560	5560	5560	1
445	20231124	115900	65454630	5520	5520	5520	5520	378
446	20231124	115800	63368070	5520	5560	5560	5520	8
447	20231124	115700	63323750	5560	5560	5560	5560	0
448	20231124	115600	63323750	5560	5560	5560	5560	0
449	20231124	115500	63323750	5560	5520	5560	5520	5
450	20231124	115400	63295990	5560	5560	5560	5560	0
451	20231124	115300	63295990	5560	5560	5560	5560	1
452	20231124	115200	63290430	5520	5530	5530	5520	500
453	20231124	115100	60527950	5560	5560	5560	5560	0
454	20231124	115000	60527950	5560	5560	5560	5560	1
455	20231124	114900	60522390	5530	5540	5540	5530	200
456	20231124	114800	59414490	5560	5560	5560	5560	2
457	20231124	114700	59403370	5560	5560	5560	5560	0
458	20231124	114600	59403370	5560	5560	5560	5560	0
459	20231124	114500	59403370	5560	5560	5560	5560	0
460	20231124	114400	59403370	5560	5560	5560	5560	0
461	20231124	114300	59403370	5560	5560	5560	5560	0
462	20231124	114200	59403370	5560	5560	5560	5560	0
463	20231124	114100	59403370	5560	5560	5560	5560	0
464	20231124	114000	59403370	5560	5560	5560	5560	0
465	20231124	113900	59403370	5560	5560	5560	5560	0
466	20231124	113800	59403370	5560	5560	5560	5560	0
467	20231124	113700	59403370	5560	5550	5560	5550	111
468	20231124	113600	58787210	5550	5550	5550	5550	0
469	20231124	113500	58787210	5550	5560	5570	5550	13
470	20231124	113400	58715010	5540	5540	5540	5540	0
471	20231124	113300	58715010	5540	5540	5540	5540	0
472	20231124	113200	58715010	5540	5540	5540	5540	0
473	20231124	113100	58715010	5540	5540	5540	5540	0
474	20231124	113000	58715010	5540	5550	5550	5540	171
475	20231124	112900	57767660	5570	5560	5570	5560	268
476	20231124	112800	56276150	5560	5560	5560	5560	0
477	20231124	112700	56276150	5560	5560	5560	5560	95
478	20231124	112600	55747950	5550	5550	5550	5550	0
479	20231124	112500	55747950	5550	5550	5550	5550	0
480	20231124	112400	55747950	5550	5550	5550	5550	2
481	20231124	112300	55736850	5560	5560	5560	5560	0
482	20231124	112200	55736850	5560	5560	5560	5560	4
483	20231124	112100	55714610	5540	5550	5550	5540	150
484	20231124	112000	54883560	5560	5560	5560	5560	0
485	20231124	111900	54883560	5560	5560	5560	5560	0
486	20231124	111800	54883560	5560	5560	5560	5560	0
487	20231124	111700	54883560	5560	5560	5560	5560	0
488	20231124	111600	54883560	5560	5560	5560	5560	1
489	20231124	111500	54878000	5560	5560	5560	5560	0
490	20231124	111400	54878000	5560	5560	5560	5560	11
491	20231124	111300	54816840	5560	5560	5560	5560	0
492	20231124	111200	54816840	5560	5560	5560	5560	0
493	20231124	111100	54816840	5560	5560	5560	5560	0
494	20231124	111000	54816840	5560	5560	5560	5560	0
495	20231124	110900	54816840	5560	5560	5560	5560	0
496	20231124	110800	54816840	5560	5560	5560	5560	50
497	20231124	110700	54538840	5560	5560	5560	5560	180
498	20231124	110600	53538040	5540	5540	5540	5540	0
499	20231124	110500	53538040	5540	5540	5540	5540	0
500	20231124	110400	53538040	5540	5540	5540	5540	0
501	20231124	110300	53538040	5540	5540	5540	5540	5
502	20231124	110200	53510340	5560	5560	5560	5560	0
503	20231124	110100	53510340	5560	5550	5560	5540	91
504	20231124	110000	53006170	5540	5540	5540	5540	0
505	20231124	105900	53006170	5540	5540	5540	5540	30
506	20231124	105800	52839970	5560	5560	5560	5560	0
507	20231124	105700	52839970	5560	5560	5560	5560	0
508	20231124	105600	52839970	5560	5560	5560	5560	0
509	20231124	105500	52839970	5560	5560	5560	5560	0
510	20231124	105400	52839970	5560	5560	5560	5560	0
511	20231124	105300	52839970	5560	5560	5560	5560	100
512	20231124	105200	52283970	5560	5560	5560	5560	0
513	20231124	105100	52283970	5560	5560	5560	5560	11
514	20231124	105000	52222810	5560	5560	5560	5560	0
515	20231124	104900	52222810	5560	5560	5560	5560	6
516	20231124	104800	52189450	5550	5550	5550	5550	0
517	20231124	104700	52189450	5550	5550	5550	5550	0
518	20231124	104600	52189450	5550	5550	5550	5550	10
519	20231124	104500	52133950	5560	5560	5560	5560	0
520	20231124	104400	52133950	5560	5560	5560	5560	0
521	20231124	104300	52133950	5560	5560	5560	5560	100
522	20231124	104200	51577950	5550	5550	5550	5550	30
523	20231124	104100	51411450	5560	5560	5560	5560	0
524	20231124	104000	51411450	5560	5560	5560	5560	0
525	20231124	103900	51411450	5560	5560	5560	5560	1
526	20231124	103800	51405890	5550	5550	5550	5550	517
527	20231124	103700	48536540	5550	5550	5550	5550	1
528	20231124	103600	48530990	5550	5550	5550	5550	0
529	20231124	103500	48530990	5550	5550	5550	5550	0
530	20231124	103400	48530990	5550	5550	5550	5550	149
531	20231124	103300	47704040	5550	5540	5550	5540	150
532	20231124	103200	46871550	5530	5530	5530	5530	0
533	20231124	103100	46871550	5530	5520	5530	5520	6
534	20231124	103000	46838380	5510	5510	5510	5510	0
535	20231124	102900	46838380	5510	5550	5550	5510	88
536	20231124	102800	46352650	5520	5540	5550	5520	164
537	20231124	102700	45442500	5500	5530	5530	5500	970
538	20231124	102600	40096800	5530	5530	5530	5530	0
539	20231124	102500	40096800	5530	5530	5530	5530	100
540	20231124	102400	39543800	5520	5520	5520	5520	0
541	20231124	102300	39543800	5520	5520	5520	5520	0
542	20231124	102200	39543800	5520	5520	5520	5520	0
543	20231124	102100	39543800	5520	5560	5560	5520	1629
544	20231124	102000	30539560	5560	5560	5560	5560	0
545	20231124	101900	30539560	5560	5550	5560	5550	62
546	20231124	101800	30194860	5540	5540	5540	5540	234
547	20231124	101700	28898500	5560	5560	5560	5560	0
548	20231124	101600	28898500	5560	5560	5560	5560	59
549	20231124	101500	28570460	5540	5540	5540	5540	0
550	20231124	101400	28570460	5540	5540	5540	5540	200
551	20231124	101300	27462460	5540	5540	5540	5540	0
552	20231124	101200	27462460	5540	5540	5540	5540	0
553	20231124	101100	27462460	5540	5540	5540	5540	150
554	20231124	101000	26631460	5540	5540	5540	5540	0
555	20231124	100900	26631460	5540	5540	5540	5540	200
556	20231124	100800	25523460	5540	5550	5550	5540	340
557	20231124	100700	23638920	5560	5560	5560	5560	0
558	20231124	100600	23638920	5560	5560	5560	5560	24
559	20231124	100500	23505480	5560	5560	5560	5560	15
560	20231124	100400	23422080	5560	5560	5560	5560	5
561	20231124	100300	23394280	5560	5560	5560	5560	46
562	20231124	100200	23138520	5560	5560	5560	5560	88
563	20231124	100100	22649240	5560	5560	5560	5560	1
564	20231124	100000	22643680	5550	5550	5550	5550	200
565	20231124	095900	21533680	5550	5550	5550	5550	0
566	20231124	095800	21533680	5550	5550	5550	5550	0
567	20231124	095700	21533680	5550	5550	5550	5550	0
568	20231124	095600	21533680	5550	5560	5560	5550	101
569	20231124	095500	20973120	5560	5560	5560	5560	0
570	20231124	095400	20973120	5560	5560	5560	5560	0
571	20231124	095300	20973120	5560	5560	5560	5560	0
572	20231124	095200	20973120	5560	5560	5560	5560	0
573	20231124	095100	20973120	5560	5560	5560	5560	0
574	20231124	095000	20973120	5560	5560	5560	5560	0
575	20231124	094900	20973120	5560	5560	5560	5560	67
576	20231124	094800	20600600	5550	5550	5550	5550	2
577	20231124	094700	20589500	5550	5550	5550	5550	31
578	20231124	094600	20417450	5550	5550	5550	5550	31
579	20231124	094500	20245400	5570	5570	5570	5570	0
580	20231124	094400	20245400	5570	5570	5570	5570	0
581	20231124	094300	20245400	5570	5560	5570	5560	175
582	20231124	094200	19270660	5560	5560	5560	5560	0
583	20231124	094100	19270660	5560	5560	5560	5560	0
584	20231124	094000	19270660	5560	5560	5560	5560	0
585	20231124	093900	19270660	5560	5560	5560	5560	35
586	20231124	093800	19076060	5560	5560	5560	5560	0
587	20231124	093700	19076060	5560	5560	5560	5560	18
588	20231124	093600	18975980	5560	5560	5560	5560	2
589	20231124	093500	18964860	5560	5570	5570	5560	2
590	20231124	093400	18953730	5560	5570	5570	5560	2
591	20231124	093300	18942600	5560	5560	5570	5560	4
592	20231124	093200	18920350	5560	5560	5560	5560	0
593	20231124	093100	18920350	5560	5560	5560	5560	0
594	20231124	093000	18920350	5560	5560	5560	5560	0
595	20231124	092900	18920350	5560	5560	5560	5560	0
596	20231124	092800	18920350	5560	5560	5560	5560	0
597	20231124	092700	18920350	5560	5570	5570	5560	18
598	20231124	092600	18820100	5570	5570	5570	5570	0
599	20231124	092500	18820100	5570	5570	5570	5570	12
600	20231124	092400	18753260	5570	5570	5570	5570	0
601	20231124	092300	18753260	5570	5570	5570	5570	0
602	20231124	092200	18753260	5570	5570	5570	5570	1
603	20231124	092100	18747690	5550	5550	5550	5550	0
604	20231124	092000	18747690	5550	5550	5550	5550	0
605	20231124	091900	18747690	5550	5550	5550	5550	0
606	20231124	091800	18747690	5550	5550	5550	5550	0
607	20231124	091700	18747690	5550	5550	5550	5550	0
608	20231124	091600	18747690	5550	5550	5550	5550	1630
609	20231124	091500	9701190	5580	5560	5580	5560	22
610	20231124	091400	9578650	5550	5550	5550	5550	170
611	20231124	091300	8635150	5530	5530	5530	5530	19
612	20231124	091200	8530080	5530	5530	5530	5530	176
613	20231124	091100	7556800	5550	5550	5550	5550	1
614	20231124	091000	7551250	5560	5560	5560	5540	131
615	20231124	090900	6824980	5580	5580	5580	5580	0
616	20231124	090800	6824980	5580	5580	5580	5580	0
617	20231124	090700	6824980	5580	5580	5580	5580	0
618	20231124	090600	6824980	5580	5580	5580	5580	0
619	20231124	090500	6824980	5580	5570	5580	5570	8
620	20231124	090400	6780380	5540	5550	5580	5540	608
621	20231124	090300	3410310	5540	5550	5550	5540	195
622	20231124	090200	2328670	5550	5550	5550	5550	58
623	20231124	090100	2006770	5550	5550	5550	5550	0
624	20231124	090000	2006770	5550	5570	5570	5550	361