KissMeData/039420/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	192100	116060910	2665	2665	2665	2665	2599
3	20231124	192000	116060910	2665	2665	2665	2665	0
4	20231124	191900	116060910	2665	2665	2665	2665	0
5	20231124	191800	116060910	2665	2665	2665	2665	0
6	20231124	191700	116060910	2665	2665	2665	2665	0
7	20231124	191600	116060910	2665	2665	2665	2665	0
8	20231124	191500	116060910	2665	2665	2665	2665	0
9	20231124	191400	116060910	2665	2665	2665	2665	0
10	20231124	191300	116060910	2665	2665	2665	2665	0
11	20231124	191200	116060910	2665	2665	2665	2665	0
12	20231124	191100	116060910	2665	2665	2665	2665	0
13	20231124	191000	116060910	2665	2665	2665	2665	0
14	20231124	190900	116060910	2665	2665	2665	2665	0
15	20231124	190800	116060910	2665	2665	2665	2665	0
16	20231124	190700	116060910	2665	2665	2665	2665	0
17	20231124	190600	116060910	2665	2665	2665	2665	0
18	20231124	190500	116060910	2665	2665	2665	2665	0
19	20231124	190400	116060910	2665	2665	2665	2665	0
20	20231124	190300	116060910	2665	2665	2665	2665	0
21	20231124	190200	116060910	2665	2665	2665	2665	0
22	20231124	190100	116060910	2665	2665	2665	2665	0
23	20231124	190000	116060910	2665	2665	2665	2665	0
24	20231124	185900	116060910	2665	2665	2665	2665	0
25	20231124	185800	116060910	2665	2665	2665	2665	0
26	20231124	185700	116060910	2665	2665	2665	2665	0
27	20231124	185600	116060910	2665	2665	2665	2665	0
28	20231124	185500	116060910	2665	2665	2665	2665	0
29	20231124	185400	116060910	2665	2665	2665	2665	0
30	20231124	185300	116060910	2665	2665	2665	2665	0
31	20231124	185200	116060910	2665	2665	2665	2665	0
32	20231124	185100	116060910	2665	2665	2665	2665	2599
33	20231124	185000	116060910	2665	2665	2665	2665	0
34	20231124	184900	116060910	2665	2665	2665	2665	0
35	20231124	184800	116060910	2665	2665	2665	2665	0
36	20231124	184700	116060910	2665	2665	2665	2665	0
37	20231124	184600	116060910	2665	2665	2665	2665	0
38	20231124	184500	116060910	2665	2665	2665	2665	0
39	20231124	184400	116060910	2665	2665	2665	2665	0
40	20231124	184300	116060910	2665	2665	2665	2665	0
41	20231124	184200	116060910	2665	2665	2665	2665	0
42	20231124	184100	116060910	2665	2665	2665	2665	0
43	20231124	184000	116060910	2665	2665	2665	2665	0
44	20231124	183900	116060910	2665	2665	2665	2665	0
45	20231124	183800	116060910	2665	2665	2665	2665	0
46	20231124	183700	116060910	2665	2665	2665	2665	0
47	20231124	183600	116060910	2665	2665	2665	2665	0
48	20231124	183500	116060910	2665	2665	2665	2665	0
49	20231124	183400	116060910	2665	2665	2665	2665	0
50	20231124	183300	116060910	2665	2665	2665	2665	0
51	20231124	183200	116060910	2665	2665	2665	2665	0
52	20231124	183100	116060910	2665	2665	2665	2665	0
53	20231124	183000	116060910	2665	2665	2665	2665	0
54	20231124	182900	116060910	2665	2665	2665	2665	0
55	20231124	182800	116060910	2665	2665	2665	2665	0
56	20231124	182700	116060910	2665	2665	2665	2665	0
57	20231124	182600	116060910	2665	2665	2665	2665	0
58	20231124	182500	116060910	2665	2665	2665	2665	0
59	20231124	182400	116060910	2665	2665	2665	2665	0
60	20231124	182300	116060910	2665	2665	2665	2665	0
61	20231124	182200	116060910	2665	2665	2665	2665	0
62	20231124	182100	116060910	2665	2665	2665	2665	2599
63	20231124	182000	116060910	2665	2665	2665	2665	0
64	20231124	181900	116060910	2665	2665	2665	2665	0
65	20231124	181800	116060910	2665	2665	2665	2665	0
66	20231124	181700	116060910	2665	2665	2665	2665	0
67	20231124	181600	116060910	2665	2665	2665	2665	0
68	20231124	181500	116060910	2665	2665	2665	2665	0
69	20231124	181400	116060910	2665	2665	2665	2665	0
70	20231124	181300	116060910	2665	2665	2665	2665	0
71	20231124	181200	116060910	2665	2665	2665	2665	0
72	20231124	181100	116060910	2665	2665	2665	2665	0
73	20231124	181000	116060910	2665	2665	2665	2665	0
74	20231124	180900	116060910	2665	2665	2665	2665	0
75	20231124	180800	116060910	2665	2665	2665	2665	0
76	20231124	180700	116060910	2665	2665	2665	2665	0
77	20231124	180600	116060910	2665	2665	2665	2665	0
78	20231124	180500	116060910	2665	2665	2665	2665	0
79	20231124	180400	116060910	2665	2665	2665	2665	0
80	20231124	180300	116060910	2665	2665	2665	2665	0
81	20231124	180200	116060910	2665	2665	2665	2665	0
82	20231124	180100	116060910	2665	2665	2665	2665	0
83	20231124	180000	116060910	2665	2665	2665	2665	0
84	20231124	175900	116060910	2665	2665	2665	2665	0
85	20231124	175800	116060910	2665	2665	2665	2665	0
86	20231124	175700	116060910	2665	2665	2665	2665	0
87	20231124	175600	116060910	2665	2665	2665	2665	0
88	20231124	175500	116060910	2665	2665	2665	2665	0
89	20231124	175400	116060910	2665	2665	2665	2665	0
90	20231124	175300	116060910	2665	2665	2665	2665	0
91	20231124	175200	116060910	2665	2665	2665	2665	0
92	20231124	175100	116060910	2665	2665	2665	2665	2599
93	20231124	175000	116060910	2665	2665	2665	2665	0
94	20231124	174900	116060910	2665	2665	2665	2665	0
95	20231124	174800	116060910	2665	2665	2665	2665	0
96	20231124	174700	116060910	2665	2665	2665	2665	0
97	20231124	174600	116060910	2665	2665	2665	2665	0
98	20231124	174500	116060910	2665	2665	2665	2665	0
99	20231124	174400	116060910	2665	2665	2665	2665	0
100	20231124	174300	116060910	2665	2665	2665	2665	0
101	20231124	174200	116060910	2665	2665	2665	2665	0
102	20231124	174100	116060910	2665	2665	2665	2665	0
103	20231124	174000	116060910	2665	2665	2665	2665	0
104	20231124	173900	116060910	2665	2665	2665	2665	0
105	20231124	173800	116060910	2665	2665	2665	2665	0
106	20231124	173700	116060910	2665	2665	2665	2665	0
107	20231124	173600	116060910	2665	2665	2665	2665	0
108	20231124	173500	116060910	2665	2665	2665	2665	0
109	20231124	173400	116060910	2665	2665	2665	2665	0
110	20231124	173300	116060910	2665	2665	2665	2665	0
111	20231124	173200	116060910	2665	2665	2665	2665	0
112	20231124	173100	116060910	2665	2665	2665	2665	0
113	20231124	173000	116060910	2665	2665	2665	2665	0
114	20231124	172900	116060910	2665	2665	2665	2665	0
115	20231124	172800	116060910	2665	2665	2665	2665	0
116	20231124	172700	116060910	2665	2665	2665	2665	0
117	20231124	172600	116060910	2665	2665	2665	2665	0
118	20231124	172500	116060910	2665	2665	2665	2665	0
119	20231124	172400	116060910	2665	2665	2665	2665	0
120	20231124	172300	116060910	2665	2665	2665	2665	0
121	20231124	172200	116060910	2665	2665	2665	2665	0
122	20231124	172100	116060910	2665	2665	2665	2665	2599
123	20231124	172000	116060910	2665	2665	2665	2665	0
124	20231124	171900	116060910	2665	2665	2665	2665	0
125	20231124	171800	116060910	2665	2665	2665	2665	0
126	20231124	171700	116060910	2665	2665	2665	2665	0
127	20231124	171600	116060910	2665	2665	2665	2665	0
128	20231124	171500	116060910	2665	2665	2665	2665	0
129	20231124	171400	116060910	2665	2665	2665	2665	0
130	20231124	171300	116060910	2665	2665	2665	2665	0
131	20231124	171200	116060910	2665	2665	2665	2665	0
132	20231124	171100	116060910	2665	2665	2665	2665	0
133	20231124	171000	116060910	2665	2665	2665	2665	0
134	20231124	170900	116060910	2665	2665	2665	2665	0
135	20231124	170800	116060910	2665	2665	2665	2665	0
136	20231124	170700	116060910	2665	2665	2665	2665	0
137	20231124	170600	116060910	2665	2665	2665	2665	0
138	20231124	170500	116060910	2665	2665	2665	2665	0
139	20231124	170400	116060910	2665	2665	2665	2665	0
140	20231124	170300	116060910	2665	2665	2665	2665	0
141	20231124	170200	116060910	2665	2665	2665	2665	0
142	20231124	170100	116060910	2665	2665	2665	2665	0
143	20231124	170000	116060910	2665	2665	2665	2665	0
144	20231124	165900	116060910	2665	2665	2665	2665	0
145	20231124	165800	116060910	2665	2665	2665	2665	0
146	20231124	165700	116060910	2665	2665	2665	2665	0
147	20231124	165600	116060910	2665	2665	2665	2665	0
148	20231124	165500	116060910	2665	2665	2665	2665	0
149	20231124	165400	116060910	2665	2665	2665	2665	0
150	20231124	165300	116060910	2665	2665	2665	2665	0
151	20231124	165200	116060910	2665	2665	2665	2665	0
152	20231124	165100	116060910	2665	2665	2665	2665	2599
153	20231124	165000	116060910	2665	2665	2665	2665	0
154	20231124	164900	116060910	2665	2665	2665	2665	0
155	20231124	164800	116060910	2665	2665	2665	2665	0
156	20231124	164700	116060910	2665	2665	2665	2665	0
157	20231124	164600	116060910	2665	2665	2665	2665	0
158	20231124	164500	116060910	2665	2665	2665	2665	0
159	20231124	164400	116060910	2665	2665	2665	2665	0
160	20231124	164300	116060910	2665	2665	2665	2665	0
161	20231124	164200	116060910	2665	2665	2665	2665	0
162	20231124	164100	116060910	2665	2665	2665	2665	0
163	20231124	164000	116060910	2665	2665	2665	2665	0
164	20231124	163900	116060910	2665	2665	2665	2665	0
165	20231124	163800	116060910	2665	2665	2665	2665	0
166	20231124	163700	116060910	2665	2665	2665	2665	0
167	20231124	163600	116060910	2665	2665	2665	2665	0
168	20231124	163500	116060910	2665	2665	2665	2665	0
169	20231124	163400	116060910	2665	2665	2665	2665	0
170	20231124	163300	116060910	2665	2665	2665	2665	0
171	20231124	163200	116060910	2665	2665	2665	2665	0
172	20231124	163100	116060910	2665	2665	2665	2665	0
173	20231124	163000	116060910	2665	2665	2665	2665	0
174	20231124	162900	116060910	2665	2665	2665	2665	0
175	20231124	162800	116060910	2665	2665	2665	2665	0
176	20231124	162700	116060910	2665	2665	2665	2665	0
177	20231124	162600	116060910	2665	2665	2665	2665	0
178	20231124	162500	116060910	2665	2665	2665	2665	0
179	20231124	162400	116060910	2665	2665	2665	2665	0
180	20231124	162300	116060910	2665	2665	2665	2665	0
181	20231124	162200	116060910	2665	2665	2665	2665	0
182	20231124	162100	116060910	2665	2665	2665	2665	2599
183	20231124	162000	116060910	2665	2665	2665	2665	0
184	20231124	161900	116060910	2665	2665	2665	2665	0
185	20231124	161800	116060910	2665	2665	2665	2665	0
186	20231124	161700	116060910	2665	2665	2665	2665	0
187	20231124	161600	116060910	2665	2665	2665	2665	0
188	20231124	161500	116060910	2665	2665	2665	2665	0
189	20231124	161400	116060910	2665	2665	2665	2665	0
190	20231124	161300	116060910	2665	2665	2665	2665	0
191	20231124	161200	116060910	2665	2665	2665	2665	0
192	20231124	161100	116060910	2665	2665	2665	2665	0
193	20231124	161000	116060910	2665	2665	2665	2665	0
194	20231124	160900	116060910	2665	2665	2665	2665	0
195	20231124	160800	116060910	2665	2665	2665	2665	0
196	20231124	160700	116060910	2665	2665	2665	2665	0
197	20231124	160600	116060910	2665	2665	2665	2665	0
198	20231124	160500	116060910	2665	2665	2665	2665	0
199	20231124	160400	116060910	2665	2665	2665	2665	0
200	20231124	160300	116060910	2665	2665	2665	2665	0
201	20231124	160200	116060910	2665	2665	2665	2665	0
202	20231124	160100	116060910	2665	2665	2665	2665	0
203	20231124	160000	116060910	2665	2665	2665	2665	0
204	20231124	155900	116060910	2665	2665	2665	2665	0
205	20231124	155800	116060910	2665	2665	2665	2665	0
206	20231124	155700	116060910	2665	2665	2665	2665	0
207	20231124	155600	116060910	2665	2665	2665	2665	0
208	20231124	155500	116060910	2665	2665	2665	2665	0
209	20231124	155400	116060910	2665	2665	2665	2665	0
210	20231124	155300	116060910	2665	2665	2665	2665	0
211	20231124	155200	116060910	2665	2665	2665	2665	0
212	20231124	155100	116060910	2665	2665	2665	2665	2599
213	20231124	155000	116060910	2665	2665	2665	2665	0
214	20231124	154900	116060910	2665	2665	2665	2665	0
215	20231124	154800	116060910	2665	2665	2665	2665	0
216	20231124	154700	116060910	2665	2665	2665	2665	0
217	20231124	154600	116060910	2665	2665	2665	2665	0
218	20231124	154500	116060910	2665	2665	2665	2665	0
219	20231124	154400	116060910	2665	2665	2665	2665	0
220	20231124	154300	116060910	2665	2665	2665	2665	0
221	20231124	154200	116060910	2665	2665	2665	2665	0
222	20231124	154100	116060910	2665	2665	2665	2665	0
223	20231124	154000	116060910	2665	2665	2665	2665	0
224	20231124	153900	116060910	2665	2665	2665	2665	0
225	20231124	153800	116060910	2665	2665	2665	2665	0
226	20231124	153700	116060910	2665	2665	2665	2665	0
227	20231124	153600	116060910	2665	2665	2665	2665	0
228	20231124	153500	116060910	2665	2665	2665	2665	0
229	20231124	153400	116060910	2665	2665	2665	2665	0
230	20231124	153300	116060910	2665	2665	2665	2665	0
231	20231124	153200	116060910	2665	2665	2665	2665	0
232	20231124	153100	116060910	2665	2665	2665	2665	0
233	20231124	153000	116060910	2665	2665	2665	2665	2599
234	20231124	152900	109134575	2660	2660	2660	2660	0
235	20231124	152800	109134575	2660	2660	2660	2660	0
236	20231124	152700	109134575	2660	2660	2660	2660	0
237	20231124	152600	109134575	2660	2660	2660	2660	0
238	20231124	152500	109134575	2660	2660	2660	2660	0
239	20231124	152400	109134575	2660	2660	2660	2660	0
240	20231124	152300	109134575	2660	2660	2660	2660	0
241	20231124	152200	109134575	2660	2660	2660	2660	0
242	20231124	152100	109134575	2660	2660	2660	2660	0
243	20231124	152000	109134575	2660	2660	2660	2660	0
244	20231124	151900	109134575	2660	2660	2660	2660	97
245	20231124	151800	108876555	2660	2660	2660	2660	78
246	20231124	151700	108669075	2660	2660	2660	2660	0
247	20231124	151600	108669075	2660	2660	2660	2660	10
248	20231124	151500	108642475	2650	2650	2650	2650	383
249	20231124	151400	107627525	2650	2650	2650	2650	39
250	20231124	151300	107524175	2650	2650	2650	2650	19
251	20231124	151200	107473825	2660	2650	2660	2650	20
252	20231124	151100	107420815	2650	2650	2650	2650	19
253	20231124	151000	107370465	2650	2650	2650	2650	0
254	20231124	150900	107370465	2650	2650	2650	2650	20
255	20231124	150800	107317465	2660	2660	2660	2660	0
256	20231124	150700	107317465	2660	2660	2660	2660	0
257	20231124	150600	107317465	2660	2660	2660	2660	11
258	20231124	150500	107288205	2650	2650	2650	2650	360
259	20231124	150400	106334205	2645	2645	2645	2645	0
260	20231124	150300	106334205	2645	2645	2645	2645	0
261	20231124	150200	106334205	2645	2645	2645	2645	0
262	20231124	150100	106334205	2645	2645	2645	2645	0
263	20231124	150000	106334205	2645	2645	2645	2645	565
264	20231124	145900	104839780	2645	2650	2650	2645	1046
265	20231124	145800	102070470	2640	2650	2650	2640	1757
266	20231124	145700	97415945	2650	2650	2650	2650	0
267	20231124	145600	97415945	2650	2655	2655	2650	450
268	20231124	145500	96221705	2655	2655	2655	2655	0
269	20231124	145400	96221705	2655	2655	2655	2655	0
270	20231124	145300	96221705	2655	2655	2655	2655	0
271	20231124	145200	96221705	2655	2655	2655	2655	0
272	20231124	145100	96221705	2655	2655	2655	2655	0
273	20231124	145000	96221705	2655	2655	2655	2655	0
274	20231124	144900	96221705	2655	2655	2655	2655	13
275	20231124	144800	96187190	2655	2655	2655	2655	0
276	20231124	144700	96187190	2655	2655	2655	2655	0
277	20231124	144600	96187190	2655	2655	2655	2655	1
278	20231124	144500	96184535	2660	2660	2660	2660	0
279	20231124	144400	96184535	2660	2660	2660	2660	226
280	20231124	144300	95583375	2660	2660	2660	2660	0
281	20231124	144200	95583375	2660	2660	2660	2660	0
282	20231124	144100	95583375	2660	2660	2660	2660	8
283	20231124	144000	95562095	2665	2660	2665	2660	117
284	20231124	143900	95250840	2665	2665	2665	2665	0
285	20231124	143800	95250840	2665	2665	2665	2665	0
286	20231124	143700	95250840	2665	2665	2665	2665	0
287	20231124	143600	95250840	2665	2665	2665	2665	0
288	20231124	143500	95250840	2665	2660	2665	2660	25
289	20231124	143400	95184335	2665	2665	2665	2665	0
290	20231124	143300	95184335	2665	2665	2665	2665	0
291	20231124	143200	95184335	2665	2665	2665	2665	0
292	20231124	143100	95184335	2665	2665	2665	2665	0
293	20231124	143000	95184335	2665	2665	2665	2665	8
294	20231124	142900	95163015	2665	2665	2665	2665	0
295	20231124	142800	95163015	2665	2665	2665	2665	0
296	20231124	142700	95163015	2665	2665	2665	2665	0
297	20231124	142600	95163015	2665	2665	2665	2665	0
298	20231124	142500	95163015	2665	2665	2665	2665	40
299	20231124	142400	95056415	2665	2665	2665	2665	0
300	20231124	142300	95056415	2665	2665	2665	2665	0
301	20231124	142200	95056415	2665	2665	2665	2665	0
302	20231124	142100	95056415	2665	2665	2665	2665	0
303	20231124	142000	95056415	2665	2665	2665	2665	0
304	20231124	141900	95056415	2665	2665	2665	2665	0
305	20231124	141800	95056415	2665	2665	2665	2665	0
306	20231124	141700	95056415	2665	2665	2665	2665	0
307	20231124	141600	95056415	2665	2660	2665	2660	927
308	20231124	141500	92589095	2655	2655	2655	2655	3
309	20231124	141400	92581130	2660	2660	2660	2660	0
310	20231124	141300	92581130	2660	2660	2660	2660	0
311	20231124	141200	92581130	2660	2660	2660	2660	467
312	20231124	141100	91338910	2665	2665	2665	2665	0
313	20231124	141000	91338910	2665	2665	2665	2665	100
314	20231124	140900	91072410	2665	2665	2665	2665	0
315	20231124	140800	91072410	2665	2665	2665	2665	0
316	20231124	140700	91072410	2665	2665	2665	2665	0
317	20231124	140600	91072410	2665	2665	2665	2665	21
318	20231124	140500	91016445	2665	2665	2665	2665	0
319	20231124	140400	91016445	2665	2665	2665	2665	0
320	20231124	140300	91016445	2665	2665	2665	2665	0
321	20231124	140200	91016445	2665	2665	2665	2665	0
322	20231124	140100	91016445	2665	2665	2665	2665	0
323	20231124	140000	91016445	2665	2665	2665	2665	2
324	20231124	135900	91011115	2665	2665	2665	2665	637
325	20231124	135800	89313510	2665	2665	2665	2665	0
326	20231124	135700	89313510	2665	2665	2665	2665	0
327	20231124	135600	89313510	2665	2665	2665	2665	0
328	20231124	135500	89313510	2665	2665	2665	2665	37
329	20231124	135400	89214905	2665	2665	2665	2665	0
330	20231124	135300	89214905	2665	2665	2665	2665	0
331	20231124	135200	89214905	2665	2665	2665	2665	0
332	20231124	135100	89214905	2665	2665	2665	2665	41
333	20231124	135000	89105640	2660	2660	2660	2660	0
334	20231124	134900	89105640	2660	2660	2660	2660	10
335	20231124	134800	89079040	2660	2660	2660	2660	0
336	20231124	134700	89079040	2660	2660	2660	2660	0
337	20231124	134600	89079040	2660	2660	2660	2660	0
338	20231124	134500	89079040	2660	2660	2660	2660	0
339	20231124	134400	89079040	2660	2660	2660	2660	0
340	20231124	134300	89079040	2660	2660	2660	2660	30
341	20231124	134200	88999240	2660	2660	2660	2660	0
342	20231124	134100	88999240	2660	2660	2660	2660	0
343	20231124	134000	88999240	2660	2660	2660	2660	0
344	20231124	133900	88999240	2660	2660	2660	2660	0
345	20231124	133800	88999240	2660	2660	2660	2660	0
346	20231124	133700	88999240	2660	2660	2660	2660	0
347	20231124	133600	88999240	2660	2660	2660	2660	0
348	20231124	133500	88999240	2660	2660	2660	2660	0
349	20231124	133400	88999240	2660	2660	2660	2660	0
350	20231124	133300	88999240	2660	2660	2660	2660	0
351	20231124	133200	88999240	2660	2660	2660	2660	0
352	20231124	133100	88999240	2660	2660	2660	2660	0
353	20231124	133000	88999240	2660	2660	2660	2660	50
354	20231124	132900	88866240	2665	2665	2665	2665	0
355	20231124	132800	88866240	2665	2665	2665	2665	0
356	20231124	132700	88866240	2665	2665	2665	2665	0
357	20231124	132600	88866240	2665	2665	2665	2665	0
358	20231124	132500	88866240	2665	2665	2665	2665	0
359	20231124	132400	88866240	2665	2665	2665	2665	0
360	20231124	132300	88866240	2665	2665	2665	2665	0
361	20231124	132200	88866240	2665	2665	2665	2665	304
362	20231124	132100	88056080	2665	2665	2665	2665	0
363	20231124	132000	88056080	2665	2665	2665	2665	0
364	20231124	131900	88056080	2665	2665	2665	2665	0
365	20231124	131800	88056080	2665	2665	2665	2665	0
366	20231124	131700	88056080	2665	2665	2665	2665	0
367	20231124	131600	88056080	2665	2665	2665	2665	0
368	20231124	131500	88056080	2665	2665	2665	2665	0
369	20231124	131400	88056080	2665	2665	2665	2665	482
370	20231124	131300	86771550	2665	2665	2665	2665	500
371	20231124	131200	85439050	2665	2665	2665	2665	0
372	20231124	131100	85439050	2665	2670	2670	2665	544
373	20231124	131000	83989070	2670	2670	2670	2670	0
374	20231124	130900	83989070	2670	2670	2670	2670	0
375	20231124	130800	83989070	2670	2670	2670	2670	0
376	20231124	130700	83989070	2670	2670	2670	2670	0
377	20231124	130600	83989070	2670	2670	2670	2670	0
378	20231124	130500	83989070	2670	2670	2670	2670	0
379	20231124	130400	83989070	2670	2670	2670	2670	0
380	20231124	130300	83989070	2670	2670	2670	2670	14
381	20231124	130200	83951690	2670	2670	2670	2670	0
382	20231124	130100	83951690	2670	2670	2670	2670	0
383	20231124	130000	83951690	2670	2670	2670	2670	0
384	20231124	125900	83951690	2670	2670	2670	2670	110
385	20231124	125800	83657990	2670	2670	2670	2670	56
386	20231124	125700	83508470	2665	2665	2665	2665	0
387	20231124	125600	83508470	2665	2665	2665	2665	0
388	20231124	125500	83508470	2665	2665	2665	2665	0
389	20231124	125400	83508470	2665	2665	2665	2665	0
390	20231124	125300	83508470	2665	2665	2665	2665	0
391	20231124	125200	83508470	2665	2670	2670	2665	20
392	20231124	125100	83455080	2670	2670	2670	2670	0
393	20231124	125000	83455080	2670	2670	2670	2670	0
394	20231124	124900	83455080	2670	2670	2670	2670	0
395	20231124	124800	83455080	2670	2670	2670	2670	0
396	20231124	124700	83455080	2670	2670	2670	2670	0
397	20231124	124600	83455080	2670	2670	2670	2670	0
398	20231124	124500	83455080	2670	2670	2670	2670	0
399	20231124	124400	83455080	2670	2670	2670	2670	0
400	20231124	124300	83455080	2670	2670	2670	2670	0
401	20231124	124200	83455080	2670	2670	2670	2670	116
402	20231124	124100	83145360	2670	2670	2670	2670	30
403	20231124	124000	83065260	2665	2665	2665	2665	0
404	20231124	123900	83065260	2665	2665	2665	2665	38
405	20231124	123800	82963990	2670	2670	2670	2670	0
406	20231124	123700	82963990	2670	2670	2670	2670	0
407	20231124	123600	82963990	2670	2670	2670	2670	0
408	20231124	123500	82963990	2670	2670	2670	2670	0
409	20231124	123400	82963990	2670	2670	2670	2670	0
410	20231124	123300	82963990	2670	2670	2670	2670	0
411	20231124	123200	82963990	2670	2670	2670	2670	0
412	20231124	123100	82963990	2670	2670	2670	2670	0
413	20231124	123000	82963990	2670	2670	2670	2670	0
414	20231124	122900	82963990	2670	2670	2670	2670	0
415	20231124	122800	82963990	2670	2670	2670	2670	0
416	20231124	122700	82963990	2670	2670	2670	2670	0
417	20231124	122600	82963990	2670	2670	2670	2670	0
418	20231124	122500	82963990	2670	2670	2670	2670	0
419	20231124	122400	82963990	2670	2670	2670	2670	0
420	20231124	122300	82963990	2670	2670	2670	2670	0
421	20231124	122200	82963990	2670	2670	2670	2670	0
422	20231124	122100	82963990	2670	2670	2670	2670	764
423	20231124	122000	80924110	2675	2675	2675	2675	0
424	20231124	121900	80924110	2675	2675	2675	2675	0
425	20231124	121800	80924110	2675	2675	2675	2675	0
426	20231124	121700	80924110	2675	2675	2675	2675	0
427	20231124	121600	80924110	2675	2675	2675	2675	0
428	20231124	121500	80924110	2675	2675	2675	2675	0
429	20231124	121400	80924110	2675	2675	2675	2675	0
430	20231124	121300	80924110	2675	2675	2675	2675	117
431	20231124	121200	80611135	2675	2675	2675	2675	153
432	20231124	121100	80201860	2670	2670	2670	2670	474
433	20231124	121000	78936280	2675	2675	2675	2675	0
434	20231124	120900	78936280	2675	2675	2675	2675	1
435	20231124	120800	78933605	2670	2670	2670	2670	25
436	20231124	120700	78866855	2670	2670	2670	2670	0
437	20231124	120600	78866855	2670	2670	2670	2670	0
438	20231124	120500	78866855	2670	2670	2670	2670	0
439	20231124	120400	78866855	2670	2670	2670	2670	0
440	20231124	120300	78866855	2670	2670	2670	2670	0
441	20231124	120200	78866855	2670	2670	2670	2670	0
442	20231124	120100	78866855	2670	2670	2670	2670	0
443	20231124	120000	78866855	2670	2670	2670	2670	0
444	20231124	115900	78866855	2670	2670	2670	2670	0
445	20231124	115800	78866855	2670	2670	2670	2670	350
446	20231124	115700	77932355	2670	2670	2670	2670	347
447	20231124	115600	77005865	2665	2665	2665	2665	3
448	20231124	115500	76997870	2665	2665	2665	2665	36
449	20231124	115400	76901930	2670	2670	2670	2670	0
450	20231124	115300	76901930	2670	2670	2670	2670	0
451	20231124	115200	76901930	2670	2670	2670	2670	0
452	20231124	115100	76901930	2670	2670	2670	2670	453
453	20231124	115000	75692420	2670	2670	2670	2670	0
454	20231124	114900	75692420	2670	2670	2670	2670	0
455	20231124	114800	75692420	2670	2670	2670	2670	0
456	20231124	114700	75692420	2670	2670	2670	2670	0
457	20231124	114600	75692420	2670	2670	2670	2670	0
458	20231124	114500	75692420	2670	2670	2670	2670	11
459	20231124	114400	75663050	2670	2670	2670	2670	0
460	20231124	114300	75663050	2670	2670	2670	2670	0
461	20231124	114200	75663050	2670	2670	2670	2670	0
462	20231124	114100	75663050	2670	2670	2670	2670	0
463	20231124	114000	75663050	2670	2670	2670	2670	0
464	20231124	113900	75663050	2670	2670	2670	2670	0
465	20231124	113800	75663050	2670	2670	2670	2670	0
466	20231124	113700	75663050	2670	2670	2670	2670	0
467	20231124	113600	75663050	2670	2670	2670	2670	20
468	20231124	113500	75609650	2670	2670	2670	2670	5
469	20231124	113400	75596300	2670	2665	2670	2665	110
470	20231124	113300	75302605	2670	2670	2670	2670	0
471	20231124	113200	75302605	2670	2670	2670	2670	0
472	20231124	113100	75302605	2670	2670	2670	2670	49
473	20231124	113000	75171775	2665	2665	2665	2665	39
474	20231124	112900	75067840	2665	2665	2665	2665	546
475	20231124	112800	73612750	2665	2665	2665	2665	0
476	20231124	112700	73612750	2665	2665	2665	2665	0
477	20231124	112600	73612750	2665	2665	2665	2665	0
478	20231124	112500	73612750	2665	2665	2665	2665	0
479	20231124	112400	73612750	2665	2665	2665	2665	0
480	20231124	112300	73612750	2665	2665	2665	2665	0
481	20231124	112200	73612750	2665	2665	2665	2665	80
482	20231124	112100	73399550	2665	2665	2665	2665	1
483	20231124	112000	73396885	2645	2645	2645	2645	0
484	20231124	111900	73396885	2645	2645	2645	2645	0
485	20231124	111800	73396885	2645	2645	2645	2645	0
486	20231124	111700	73396885	2645	2650	2650	2645	69
487	20231124	111600	73214320	2660	2660	2660	2660	0
488	20231124	111500	73214320	2660	2660	2660	2660	100
489	20231124	111400	72948320	2645	2645	2645	2645	0
490	20231124	111300	72948320	2645	2645	2645	2645	100
491	20231124	111200	72683820	2665	2665	2665	2665	0
492	20231124	111100	72683820	2665	2665	2665	2665	0
493	20231124	111000	72683820	2665	2665	2665	2665	0
494	20231124	110900	72683820	2665	2655	2665	2655	808
495	20231124	110800	70532900	2655	2655	2655	2655	4
496	20231124	110700	70522280	2650	2660	2660	2635	6182
497	20231124	110600	54188910	2660	2660	2660	2660	0
498	20231124	110500	54188910	2660	2660	2660	2660	2
499	20231124	110400	54183590	2660	2660	2660	2660	0
500	20231124	110300	54183590	2660	2660	2660	2660	13
501	20231124	110200	54149010	2665	2665	2665	2665	20
502	20231124	110100	54095710	2665	2665	2665	2665	0
503	20231124	110000	54095710	2665	2665	2665	2665	0
504	20231124	105900	54095710	2665	2665	2665	2665	0
505	20231124	105800	54095710	2665	2665	2665	2665	0
506	20231124	105700	54095710	2665	2665	2665	2665	637
507	20231124	105600	52398105	2670	2670	2670	2670	0
508	20231124	105500	52398105	2670	2670	2670	2670	0
509	20231124	105400	52398105	2670	2670	2670	2670	0
510	20231124	105300	52398105	2670	2670	2670	2670	0
511	20231124	105200	52398105	2670	2670	2670	2670	0
512	20231124	105100	52398105	2670	2670	2670	2670	0
513	20231124	105000	52398105	2670	2670	2670	2670	48
514	20231124	104900	52269945	2670	2670	2670	2670	0
515	20231124	104800	52269945	2670	2670	2670	2670	0
516	20231124	104700	52269945	2670	2670	2670	2670	0
517	20231124	104600	52269945	2670	2670	2670	2670	1
518	20231124	104500	52267275	2665	2665	2665	2665	0
519	20231124	104400	52267275	2665	2665	2665	2665	14
520	20231124	104300	52229965	2665	2670	2670	2665	321
521	20231124	104200	51372950	2670	2670	2670	2670	59
522	20231124	104100	51215420	2670	2670	2670	2670	1071
523	20231124	104000	48355850	2670	2670	2670	2670	0
524	20231124	103900	48355850	2670	2670	2670	2670	1
525	20231124	103800	48353180	2665	2665	2665	2665	28
526	20231124	103700	48278560	2660	2660	2660	2660	0
527	20231124	103600	48278560	2660	2660	2660	2660	0
528	20231124	103500	48278560	2660	2660	2660	2660	0
529	20231124	103400	48278560	2660	2660	2660	2660	0
530	20231124	103300	48278560	2660	2660	2660	2660	0
531	20231124	103200	48278560	2660	2660	2660	2660	0
532	20231124	103100	48278560	2660	2660	2660	2660	0
533	20231124	103000	48278560	2660	2660	2660	2660	0
534	20231124	102900	48278560	2660	2660	2660	2660	0
535	20231124	102800	48278560	2660	2660	2660	2660	100
536	20231124	102700	48012560	2660	2660	2660	2660	0
537	20231124	102600	48012560	2660	2660	2660	2660	0
538	20231124	102500	48012560	2660	2660	2660	2660	0
539	20231124	102400	48012560	2660	2660	2660	2660	0
540	20231124	102300	48012560	2660	2660	2660	2660	0
541	20231124	102200	48012560	2660	2660	2660	2660	0
542	20231124	102100	48012560	2660	2660	2660	2660	0
543	20231124	102000	48012560	2660	2660	2660	2660	0
544	20231124	101900	48012560	2660	2660	2660	2660	0
545	20231124	101800	48012560	2660	2660	2660	2660	0
546	20231124	101700	48012560	2660	2660	2660	2660	0
547	20231124	101600	48012560	2660	2660	2660	2660	36
548	20231124	101500	47916800	2665	2665	2665	2665	1005
549	20231124	101400	45238475	2665	2665	2665	2665	0
550	20231124	101300	45238475	2665	2665	2665	2665	0
551	20231124	101200	45238475	2665	2665	2665	2665	1
552	20231124	101100	45235810	2650	2650	2650	2650	0
553	20231124	101000	45235810	2650	2655	2655	2650	444
554	20231124	100900	44058380	2655	2660	2660	2655	222
555	20231124	100800	43468900	2660	2660	2660	2660	6
556	20231124	100700	43452940	2665	2665	2665	2665	0
557	20231124	100600	43452940	2665	2665	2665	2665	175
558	20231124	100500	42986565	2665	2665	2665	2665	20
559	20231124	100400	42933265	2665	2665	2665	2665	559
560	20231124	100300	41443530	2665	2665	2665	2665	10
561	20231124	100200	41416880	2660	2660	2660	2660	0
562	20231124	100100	41416880	2660	2660	2660	2660	0
563	20231124	100000	41416880	2660	2660	2660	2660	0
564	20231124	095900	41416880	2660	2660	2660	2660	0
565	20231124	095800	41416880	2660	2660	2660	2660	0
566	20231124	095700	41416880	2660	2660	2660	2660	0
567	20231124	095600	41416880	2660	2660	2660	2660	0
568	20231124	095500	41416880	2660	2660	2660	2660	900
569	20231124	095400	39022880	2660	2660	2660	2660	0
570	20231124	095300	39022880	2660	2660	2660	2660	0
571	20231124	095200	39022880	2660	2660	2660	2660	0
572	20231124	095100	39022880	2660	2660	2660	2660	0
573	20231124	095000	39022880	2660	2660	2660	2660	0
574	20231124	094900	39022880	2660	2660	2660	2660	0
575	20231124	094800	39022880	2660	2660	2660	2660	0
576	20231124	094700	39022880	2660	2660	2660	2660	16
577	20231124	094600	38980320	2660	2660	2660	2660	0
578	20231124	094500	38980320	2660	2660	2660	2660	0
579	20231124	094400	38980320	2660	2660	2660	2660	0
580	20231124	094300	38980320	2660	2660	2660	2660	7
581	20231124	094200	38961700	2650	2650	2650	2650	0
582	20231124	094100	38961700	2650	2650	2650	2650	4
583	20231124	094000	38951100	2660	2660	2660	2660	0
584	20231124	093900	38951100	2660	2660	2660	2660	0
585	20231124	093800	38951100	2660	2660	2660	2660	0
586	20231124	093700	38951100	2660	2660	2660	2660	0
587	20231124	093600	38951100	2660	2660	2660	2660	0
588	20231124	093500	38951100	2660	2660	2660	2660	0
589	20231124	093400	38951100	2660	2655	2660	2655	2
590	20231124	093300	38945785	2640	2640	2640	2640	0
591	20231124	093200	38945785	2640	2640	2640	2640	500
592	20231124	093100	37625785	2640	2640	2640	2640	0
593	20231124	093000	37625785	2640	2640	2640	2640	0
594	20231124	092900	37625785	2640	2640	2640	2640	0
595	20231124	092800	37625785	2640	2640	2640	2640	0
596	20231124	092700	37625785	2640	2640	2640	2640	0
597	20231124	092600	37625785	2640	2640	2640	2640	537
598	20231124	092500	36208105	2640	2640	2640	2640	0
599	20231124	092400	36208105	2640	2640	2640	2640	500
600	20231124	092300	34888105	2640	2640	2640	2640	1
601	20231124	092200	34885465	2645	2645	2645	2645	500
602	20231124	092100	33562965	2655	2655	2655	2655	0
603	20231124	092000	33562965	2655	2655	2655	2655	0
604	20231124	091900	33562965	2655	2655	2655	2655	0
605	20231124	091800	33562965	2655	2655	2655	2655	10
606	20231124	091700	33536415	2665	2665	2665	2665	0
607	20231124	091600	33536415	2665	2645	2665	2645	1668
608	20231124	091500	29101530	2640	2645	2645	2640	501
609	20231124	091400	27776775	2645	2645	2645	2645	0
610	20231124	091300	27776775	2645	2645	2645	2645	0
611	20231124	091200	27776775	2645	2645	2645	2645	0
612	20231124	091100	27776775	2645	2645	2645	2645	125
613	20231124	091000	27446150	2645	2650	2650	2645	11
614	20231124	090900	27417010	2645	2645	2645	2645	100
615	20231124	090800	27152510	2645	2645	2645	2645	0
616	20231124	090700	27152510	2645	2645	2645	2645	0
617	20231124	090600	27152510	2645	2645	2645	2645	0
618	20231124	090500	27152510	2645	2645	2645	2645	250
619	20231124	090400	26491260	2640	2640	2640	2640	1551
620	20231124	090300	22396620	2640	2635	2640	2635	318
621	20231124	090200	21557875	2635	2640	2640	2635	2500
622	20231124	090100	14970355	2630	2650	2650	2630	5192
623	20231124	090000	1216700	2645	2645	2645	2645	460