KissMeData/169670/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	202500	1883900	9500	9500	9500	9500	80
3	20231124	202400	1883900	9500	9500	9500	9500	0
4	20231124	202300	1883900	9500	9500	9500	9500	0
5	20231124	202200	1883900	9500	9500	9500	9500	0
6	20231124	202100	1883900	9500	9500	9500	9500	0
7	20231124	202000	1883900	9500	9500	9500	9500	0
8	20231124	201900	1883900	9500	9500	9500	9500	0
9	20231124	201800	1883900	9500	9500	9500	9500	0
10	20231124	201700	1883900	9500	9500	9500	9500	0
11	20231124	201600	1883900	9500	9500	9500	9500	0
12	20231124	201500	1883900	9500	9500	9500	9500	0
13	20231124	201400	1883900	9500	9500	9500	9500	0
14	20231124	201300	1883900	9500	9500	9500	9500	0
15	20231124	201200	1883900	9500	9500	9500	9500	0
16	20231124	201100	1883900	9500	9500	9500	9500	0
17	20231124	201000	1883900	9500	9500	9500	9500	0
18	20231124	200900	1883900	9500	9500	9500	9500	0
19	20231124	200800	1883900	9500	9500	9500	9500	0
20	20231124	200700	1883900	9500	9500	9500	9500	0
21	20231124	200600	1883900	9500	9500	9500	9500	0
22	20231124	200500	1883900	9500	9500	9500	9500	0
23	20231124	200400	1883900	9500	9500	9500	9500	0
24	20231124	200300	1883900	9500	9500	9500	9500	0
25	20231124	200200	1883900	9500	9500	9500	9500	0
26	20231124	200100	1883900	9500	9500	9500	9500	0
27	20231124	200000	1883900	9500	9500	9500	9500	0
28	20231124	195900	1883900	9500	9500	9500	9500	0
29	20231124	195800	1883900	9500	9500	9500	9500	0
30	20231124	195700	1883900	9500	9500	9500	9500	0
31	20231124	195600	1883900	9500	9500	9500	9500	0
32	20231124	195500	1883900	9500	9500	9500	9500	80
33	20231124	195400	1883900	9500	9500	9500	9500	0
34	20231124	195300	1883900	9500	9500	9500	9500	0
35	20231124	195200	1883900	9500	9500	9500	9500	0
36	20231124	195100	1883900	9500	9500	9500	9500	0
37	20231124	195000	1883900	9500	9500	9500	9500	0
38	20231124	194900	1883900	9500	9500	9500	9500	0
39	20231124	194800	1883900	9500	9500	9500	9500	0
40	20231124	194700	1883900	9500	9500	9500	9500	0
41	20231124	194600	1883900	9500	9500	9500	9500	0
42	20231124	194500	1883900	9500	9500	9500	9500	0
43	20231124	194400	1883900	9500	9500	9500	9500	0
44	20231124	194300	1883900	9500	9500	9500	9500	0
45	20231124	194200	1883900	9500	9500	9500	9500	0
46	20231124	194100	1883900	9500	9500	9500	9500	0
47	20231124	194000	1883900	9500	9500	9500	9500	0
48	20231124	193900	1883900	9500	9500	9500	9500	0
49	20231124	193800	1883900	9500	9500	9500	9500	0
50	20231124	193700	1883900	9500	9500	9500	9500	0
51	20231124	193600	1883900	9500	9500	9500	9500	0
52	20231124	193500	1883900	9500	9500	9500	9500	0
53	20231124	193400	1883900	9500	9500	9500	9500	0
54	20231124	193300	1883900	9500	9500	9500	9500	0
55	20231124	193200	1883900	9500	9500	9500	9500	0
56	20231124	193100	1883900	9500	9500	9500	9500	0
57	20231124	193000	1883900	9500	9500	9500	9500	0
58	20231124	192900	1883900	9500	9500	9500	9500	0
59	20231124	192800	1883900	9500	9500	9500	9500	0
60	20231124	192700	1883900	9500	9500	9500	9500	0
61	20231124	192600	1883900	9500	9500	9500	9500	0
62	20231124	192500	1883900	9500	9500	9500	9500	80
63	20231124	192400	1883900	9500	9500	9500	9500	0
64	20231124	192300	1883900	9500	9500	9500	9500	0
65	20231124	192200	1883900	9500	9500	9500	9500	0
66	20231124	192100	1883900	9500	9500	9500	9500	0
67	20231124	192000	1883900	9500	9500	9500	9500	0
68	20231124	191900	1883900	9500	9500	9500	9500	0
69	20231124	191800	1883900	9500	9500	9500	9500	0
70	20231124	191700	1883900	9500	9500	9500	9500	0
71	20231124	191600	1883900	9500	9500	9500	9500	0
72	20231124	191500	1883900	9500	9500	9500	9500	0
73	20231124	191400	1883900	9500	9500	9500	9500	0
74	20231124	191300	1883900	9500	9500	9500	9500	0
75	20231124	191200	1883900	9500	9500	9500	9500	0
76	20231124	191100	1883900	9500	9500	9500	9500	0
77	20231124	191000	1883900	9500	9500	9500	9500	0
78	20231124	190900	1883900	9500	9500	9500	9500	0
79	20231124	190800	1883900	9500	9500	9500	9500	0
80	20231124	190700	1883900	9500	9500	9500	9500	0
81	20231124	190600	1883900	9500	9500	9500	9500	0
82	20231124	190500	1883900	9500	9500	9500	9500	0
83	20231124	190400	1883900	9500	9500	9500	9500	0
84	20231124	190300	1883900	9500	9500	9500	9500	0
85	20231124	190200	1883900	9500	9500	9500	9500	0
86	20231124	190100	1883900	9500	9500	9500	9500	0
87	20231124	190000	1883900	9500	9500	9500	9500	0
88	20231124	185900	1883900	9500	9500	9500	9500	0
89	20231124	185800	1883900	9500	9500	9500	9500	0
90	20231124	185700	1883900	9500	9500	9500	9500	0
91	20231124	185600	1883900	9500	9500	9500	9500	0
92	20231124	185500	1883900	9500	9500	9500	9500	80
93	20231124	185400	1883900	9500	9500	9500	9500	0
94	20231124	185300	1883900	9500	9500	9500	9500	0
95	20231124	185200	1883900	9500	9500	9500	9500	0
96	20231124	185100	1883900	9500	9500	9500	9500	0
97	20231124	185000	1883900	9500	9500	9500	9500	0
98	20231124	184900	1883900	9500	9500	9500	9500	0
99	20231124	184800	1883900	9500	9500	9500	9500	0
100	20231124	184700	1883900	9500	9500	9500	9500	0
101	20231124	184600	1883900	9500	9500	9500	9500	0
102	20231124	184500	1883900	9500	9500	9500	9500	0
103	20231124	184400	1883900	9500	9500	9500	9500	0
104	20231124	184300	1883900	9500	9500	9500	9500	0
105	20231124	184200	1883900	9500	9500	9500	9500	0
106	20231124	184100	1883900	9500	9500	9500	9500	0
107	20231124	184000	1883900	9500	9500	9500	9500	0
108	20231124	183900	1883900	9500	9500	9500	9500	0
109	20231124	183800	1883900	9500	9500	9500	9500	0
110	20231124	183700	1883900	9500	9500	9500	9500	0
111	20231124	183600	1883900	9500	9500	9500	9500	0
112	20231124	183500	1883900	9500	9500	9500	9500	0
113	20231124	183400	1883900	9500	9500	9500	9500	0
114	20231124	183300	1883900	9500	9500	9500	9500	0
115	20231124	183200	1883900	9500	9500	9500	9500	0
116	20231124	183100	1883900	9500	9500	9500	9500	0
117	20231124	183000	1883900	9500	9500	9500	9500	0
118	20231124	182900	1883900	9500	9500	9500	9500	0
119	20231124	182800	1883900	9500	9500	9500	9500	0
120	20231124	182700	1883900	9500	9500	9500	9500	0
121	20231124	182600	1883900	9500	9500	9500	9500	0
122	20231124	182500	1883900	9500	9500	9500	9500	80
123	20231124	182400	1883900	9500	9500	9500	9500	0
124	20231124	182300	1883900	9500	9500	9500	9500	0
125	20231124	182200	1883900	9500	9500	9500	9500	0
126	20231124	182100	1883900	9500	9500	9500	9500	0
127	20231124	182000	1883900	9500	9500	9500	9500	0
128	20231124	181900	1883900	9500	9500	9500	9500	0
129	20231124	181800	1883900	9500	9500	9500	9500	0
130	20231124	181700	1883900	9500	9500	9500	9500	0
131	20231124	181600	1883900	9500	9500	9500	9500	0
132	20231124	181500	1883900	9500	9500	9500	9500	0
133	20231124	181400	1883900	9500	9500	9500	9500	0
134	20231124	181300	1883900	9500	9500	9500	9500	0
135	20231124	181200	1883900	9500	9500	9500	9500	0
136	20231124	181100	1883900	9500	9500	9500	9500	0
137	20231124	181000	1883900	9500	9500	9500	9500	0
138	20231124	180900	1883900	9500	9500	9500	9500	0
139	20231124	180800	1883900	9500	9500	9500	9500	0
140	20231124	180700	1883900	9500	9500	9500	9500	0
141	20231124	180600	1883900	9500	9500	9500	9500	0
142	20231124	180500	1883900	9500	9500	9500	9500	0
143	20231124	180400	1883900	9500	9500	9500	9500	0
144	20231124	180300	1883900	9500	9500	9500	9500	0
145	20231124	180200	1883900	9500	9500	9500	9500	0
146	20231124	180100	1883900	9500	9500	9500	9500	0
147	20231124	180000	1883900	9500	9500	9500	9500	0
148	20231124	175900	1883900	9500	9500	9500	9500	0
149	20231124	175800	1883900	9500	9500	9500	9500	0
150	20231124	175700	1883900	9500	9500	9500	9500	0
151	20231124	175600	1883900	9500	9500	9500	9500	0
152	20231124	175500	1883900	9500	9500	9500	9500	80
153	20231124	175400	1883900	9500	9500	9500	9500	0
154	20231124	175300	1883900	9500	9500	9500	9500	0
155	20231124	175200	1883900	9500	9500	9500	9500	0
156	20231124	175100	1883900	9500	9500	9500	9500	0
157	20231124	175000	1883900	9500	9500	9500	9500	0
158	20231124	174900	1883900	9500	9500	9500	9500	0
159	20231124	174800	1883900	9500	9500	9500	9500	0
160	20231124	174700	1883900	9500	9500	9500	9500	0
161	20231124	174600	1883900	9500	9500	9500	9500	0
162	20231124	174500	1883900	9500	9500	9500	9500	0
163	20231124	174400	1883900	9500	9500	9500	9500	0
164	20231124	174300	1883900	9500	9500	9500	9500	0
165	20231124	174200	1883900	9500	9500	9500	9500	0
166	20231124	174100	1883900	9500	9500	9500	9500	0
167	20231124	174000	1883900	9500	9500	9500	9500	0
168	20231124	173900	1883900	9500	9500	9500	9500	0
169	20231124	173800	1883900	9500	9500	9500	9500	0
170	20231124	173700	1883900	9500	9500	9500	9500	0
171	20231124	173600	1883900	9500	9500	9500	9500	0
172	20231124	173500	1883900	9500	9500	9500	9500	0
173	20231124	173400	1883900	9500	9500	9500	9500	0
174	20231124	173300	1883900	9500	9500	9500	9500	0
175	20231124	173200	1883900	9500	9500	9500	9500	0
176	20231124	173100	1883900	9500	9500	9500	9500	0
177	20231124	173000	1883900	9500	9500	9500	9500	0
178	20231124	172900	1883900	9500	9500	9500	9500	0
179	20231124	172800	1883900	9500	9500	9500	9500	0
180	20231124	172700	1883900	9500	9500	9500	9500	0
181	20231124	172600	1883900	9500	9500	9500	9500	0
182	20231124	172500	1883900	9500	9500	9500	9500	80
183	20231124	172400	1883900	9500	9500	9500	9500	0
184	20231124	172300	1883900	9500	9500	9500	9500	0
185	20231124	172200	1883900	9500	9500	9500	9500	0
186	20231124	172100	1883900	9500	9500	9500	9500	0
187	20231124	172000	1883900	9500	9500	9500	9500	0
188	20231124	171900	1883900	9500	9500	9500	9500	0
189	20231124	171800	1883900	9500	9500	9500	9500	0
190	20231124	171700	1883900	9500	9500	9500	9500	0
191	20231124	171600	1883900	9500	9500	9500	9500	0
192	20231124	171500	1883900	9500	9500	9500	9500	0
193	20231124	171400	1883900	9500	9500	9500	9500	0
194	20231124	171300	1883900	9500	9500	9500	9500	0
195	20231124	171200	1883900	9500	9500	9500	9500	0
196	20231124	171100	1883900	9500	9500	9500	9500	0
197	20231124	171000	1883900	9500	9500	9500	9500	0
198	20231124	170900	1883900	9500	9500	9500	9500	0
199	20231124	170800	1883900	9500	9500	9500	9500	0
200	20231124	170700	1883900	9500	9500	9500	9500	0
201	20231124	170600	1883900	9500	9500	9500	9500	0
202	20231124	170500	1883900	9500	9500	9500	9500	0
203	20231124	170400	1883900	9500	9500	9500	9500	0
204	20231124	170300	1883900	9500	9500	9500	9500	0
205	20231124	170200	1883900	9500	9500	9500	9500	0
206	20231124	170100	1883900	9500	9500	9500	9500	0
207	20231124	170000	1883900	9500	9500	9500	9500	0
208	20231124	165900	1883900	9500	9500	9500	9500	0
209	20231124	165800	1883900	9500	9500	9500	9500	0
210	20231124	165700	1883900	9500	9500	9500	9500	0
211	20231124	165600	1883900	9500	9500	9500	9500	0
212	20231124	165500	1883900	9500	9500	9500	9500	80
213	20231124	165400	1883900	9500	9500	9500	9500	0
214	20231124	165300	1883900	9500	9500	9500	9500	0
215	20231124	165200	1883900	9500	9500	9500	9500	0
216	20231124	165100	1883900	9500	9500	9500	9500	0
217	20231124	165000	1883900	9500	9500	9500	9500	0
218	20231124	164900	1883900	9500	9500	9500	9500	0
219	20231124	164800	1883900	9500	9500	9500	9500	0
220	20231124	164700	1883900	9500	9500	9500	9500	0
221	20231124	164600	1883900	9500	9500	9500	9500	0
222	20231124	164500	1883900	9500	9500	9500	9500	0
223	20231124	164400	1883900	9500	9500	9500	9500	0
224	20231124	164300	1883900	9500	9500	9500	9500	0
225	20231124	164200	1883900	9500	9500	9500	9500	0
226	20231124	164100	1883900	9500	9500	9500	9500	0
227	20231124	164000	1883900	9500	9500	9500	9500	0
228	20231124	163900	1883900	9500	9500	9500	9500	0
229	20231124	163800	1883900	9500	9500	9500	9500	0
230	20231124	163700	1883900	9500	9500	9500	9500	0
231	20231124	163600	1883900	9500	9500	9500	9500	0
232	20231124	163500	1883900	9500	9500	9500	9500	0
233	20231124	163400	1883900	9500	9500	9500	9500	0
234	20231124	163300	1883900	9500	9500	9500	9500	0
235	20231124	163200	1883900	9500	9500	9500	9500	0
236	20231124	163100	1883900	9500	9500	9500	9500	0
237	20231124	163000	1883900	9500	9500	9500	9500	0
238	20231124	162900	1883900	9500	9500	9500	9500	0
239	20231124	162800	1883900	9500	9500	9500	9500	0
240	20231124	162700	1883900	9500	9500	9500	9500	0
241	20231124	162600	1883900	9500	9500	9500	9500	0
242	20231124	162500	1883900	9500	9500	9500	9500	80
243	20231124	162400	1883900	9500	9500	9500	9500	0
244	20231124	162300	1883900	9500	9500	9500	9500	0
245	20231124	162200	1883900	9500	9500	9500	9500	0
246	20231124	162100	1883900	9500	9500	9500	9500	0
247	20231124	162000	1883900	9500	9500	9500	9500	0
248	20231124	161900	1883900	9500	9500	9500	9500	0
249	20231124	161800	1883900	9500	9500	9500	9500	0
250	20231124	161700	1883900	9500	9500	9500	9500	0
251	20231124	161600	1883900	9500	9500	9500	9500	0
252	20231124	161500	1883900	9500	9500	9500	9500	0
253	20231124	161400	1883900	9500	9500	9500	9500	0
254	20231124	161300	1883900	9500	9500	9500	9500	0
255	20231124	161200	1883900	9500	9500	9500	9500	0
256	20231124	161100	1883900	9500	9500	9500	9500	0
257	20231124	161000	1883900	9500	9500	9500	9500	0
258	20231124	160900	1883900	9500	9500	9500	9500	0
259	20231124	160800	1883900	9500	9500	9500	9500	0
260	20231124	160700	1883900	9500	9500	9500	9500	0
261	20231124	160600	1883900	9500	9500	9500	9500	0
262	20231124	160500	1883900	9500	9500	9500	9500	0
263	20231124	160400	1883900	9500	9500	9500	9500	0
264	20231124	160300	1883900	9500	9500	9500	9500	0
265	20231124	160200	1883900	9500	9500	9500	9500	0
266	20231124	160100	1883900	9500	9500	9500	9500	0
267	20231124	160000	1883900	9500	9500	9500	9500	0
268	20231124	155900	1883900	9500	9500	9500	9500	0
269	20231124	155800	1883900	9500	9500	9500	9500	0
270	20231124	155700	1883900	9500	9500	9500	9500	0
271	20231124	155600	1883900	9500	9500	9500	9500	0
272	20231124	155500	1883900	9500	9500	9500	9500	80
273	20231124	155400	1883900	9500	9500	9500	9500	0
274	20231124	155300	1883900	9500	9500	9500	9500	0
275	20231124	155200	1883900	9500	9500	9500	9500	0
276	20231124	155100	1883900	9500	9500	9500	9500	0
277	20231124	155000	1883900	9500	9500	9500	9500	0
278	20231124	154900	1883900	9500	9500	9500	9500	0
279	20231124	154800	1883900	9500	9500	9500	9500	0
280	20231124	154700	1883900	9500	9500	9500	9500	0
281	20231124	154600	1883900	9500	9500	9500	9500	0
282	20231124	154500	1883900	9500	9500	9500	9500	0
283	20231124	154400	1883900	9500	9500	9500	9500	0
284	20231124	154300	1883900	9500	9500	9500	9500	0
285	20231124	154200	1883900	9500	9500	9500	9500	0
286	20231124	154100	1883900	9500	9500	9500	9500	0
287	20231124	154000	1883900	9500	9500	9500	9500	0
288	20231124	153900	1883900	9500	9500	9500	9500	0
289	20231124	153800	1883900	9500	9500	9500	9500	0
290	20231124	153700	1883900	9500	9500	9500	9500	0
291	20231124	153600	1883900	9500	9500	9500	9500	0
292	20231124	153500	1883900	9500	9500	9500	9500	0
293	20231124	153400	1883900	9500	9500	9500	9500	0
294	20231124	153300	1883900	9500	9500	9500	9500	0
295	20231124	153200	1883900	9500	9500	9500	9500	0
296	20231124	153100	1883900	9500	9500	9500	9500	0
297	20231124	153000	1883900	9500	9500	9500	9500	0
298	20231124	152900	1883900	9500	9500	9500	9500	0
299	20231124	152800	1883900	9500	9500	9500	9500	0
300	20231124	152700	1883900	9500	9500	9500	9500	0
301	20231124	152600	1883900	9500	9500	9500	9500	0
302	20231124	152500	1883900	9500	9500	9500	9500	0
303	20231124	152400	1883900	9500	9500	9500	9500	0
304	20231124	152300	1883900	9500	9500	9500	9500	0
305	20231124	152200	1883900	9500	9500	9500	9500	0
306	20231124	152100	1883900	9500	9500	9500	9500	0
307	20231124	152000	1883900	9500	9500	9500	9500	0
308	20231124	151900	1883900	9500	9500	9500	9500	80
309	20231124	151800	1123900	9400	9400	9400	9400	0
310	20231124	151700	1123900	9400	9400	9400	9400	0
311	20231124	151600	1123900	9400	9400	9400	9400	0
312	20231124	151500	1123900	9400	9400	9400	9400	0
313	20231124	151400	1123900	9400	9400	9400	9400	0
314	20231124	151300	1123900	9400	9400	9400	9400	0
315	20231124	151200	1123900	9400	9400	9400	9400	0
316	20231124	151100	1123900	9400	9400	9400	9400	0
317	20231124	151000	1123900	9400	9440	9440	9400	17
318	20231124	150900	964000	9500	9500	9500	9500	0
319	20231124	150800	964000	9500	9500	9500	9500	0
320	20231124	150700	964000	9500	9500	9500	9500	0
321	20231124	150600	964000	9500	9500	9500	9500	0
322	20231124	150500	964000	9500	9500	9500	9500	0
323	20231124	150400	964000	9500	9500	9500	9500	0
324	20231124	150300	964000	9500	9500	9500	9500	0
325	20231124	150200	964000	9500	9500	9500	9500	0
326	20231124	150100	964000	9500	9500	9500	9500	0
327	20231124	150000	964000	9500	9500	9500	9500	0
328	20231124	145900	964000	9500	9500	9500	9500	0
329	20231124	145800	964000	9500	9500	9500	9500	0
330	20231124	145700	964000	9500	9500	9500	9500	0
331	20231124	145600	964000	9500	9500	9500	9500	0
332	20231124	145500	964000	9500	9500	9500	9500	0
333	20231124	145400	964000	9500	9500	9500	9500	0
334	20231124	145300	964000	9500	9500	9500	9500	0
335	20231124	145200	964000	9500	9500	9500	9500	0
336	20231124	145100	964000	9500	9500	9500	9500	0
337	20231124	145000	964000	9500	9500	9500	9500	0
338	20231124	144900	964000	9500	9500	9500	9500	0
339	20231124	144800	964000	9500	9500	9500	9500	0
340	20231124	144700	964000	9500	9500	9500	9500	0
341	20231124	144600	964000	9500	9500	9500	9500	0
342	20231124	144500	964000	9500	9500	9500	9500	0
343	20231124	144400	964000	9500	9500	9500	9500	0
344	20231124	144300	964000	9500	9500	9500	9500	0
345	20231124	144200	964000	9500	9500	9500	9500	0
346	20231124	144100	964000	9500	9500	9500	9500	0
347	20231124	144000	964000	9500	9500	9500	9500	0
348	20231124	143900	964000	9500	9500	9500	9500	0
349	20231124	143800	964000	9500	9500	9500	9500	0
350	20231124	143700	964000	9500	9500	9500	9500	0
351	20231124	143600	964000	9500	9500	9500	9500	0
352	20231124	143500	964000	9500	9500	9500	9500	0
353	20231124	143400	964000	9500	9500	9500	9500	0
354	20231124	143300	964000	9500	9500	9500	9500	0
355	20231124	143200	964000	9500	9500	9500	9500	0
356	20231124	143100	964000	9500	9500	9500	9500	0
357	20231124	143000	964000	9500	9500	9500	9500	0
358	20231124	142900	964000	9500	9500	9500	9500	0
359	20231124	142800	964000	9500	9500	9500	9500	2
360	20231124	142700	945000	9450	9450	9450	9450	0
361	20231124	142600	945000	9450	9450	9450	9450	0
362	20231124	142500	945000	9450	9450	9450	9450	0
363	20231124	142400	945000	9450	9450	9450	9450	0
364	20231124	142300	945000	9450	9450	9450	9450	0
365	20231124	142200	945000	9450	9450	9450	9450	0
366	20231124	142100	945000	9450	9450	9450	9450	0
367	20231124	142000	945000	9450	9450	9450	9450	0
368	20231124	141900	945000	9450	9450	9450	9450	0
369	20231124	141800	945000	9450	9450	9450	9450	0
370	20231124	141700	945000	9450	9450	9450	9450	0
371	20231124	141600	945000	9450	9450	9450	9450	0
372	20231124	141500	945000	9450	9450	9450	9450	0
373	20231124	141400	945000	9450	9450	9450	9450	0
374	20231124	141300	945000	9450	9450	9450	9450	0
375	20231124	141200	945000	9450	9450	9450	9450	0
376	20231124	141100	945000	9450	9450	9450	9450	0
377	20231124	141000	945000	9450	9450	9450	9450	0
378	20231124	140900	945000	9450	9450	9450	9450	0
379	20231124	140800	945000	9450	9450	9450	9450	0
380	20231124	140700	945000	9450	9450	9450	9450	0
381	20231124	140600	945000	9450	9450	9450	9450	0
382	20231124	140500	945000	9450	9450	9450	9450	0
383	20231124	140400	945000	9450	9450	9450	9450	0
384	20231124	140300	945000	9450	9450	9450	9450	0
385	20231124	140200	945000	9450	9450	9450	9450	0
386	20231124	140100	945000	9450	9450	9450	9450	0
387	20231124	140000	945000	9450	9450	9450	9450	0
388	20231124	135900	945000	9450	9450	9450	9450	0
389	20231124	135800	945000	9450	9450	9450	9450	0
390	20231124	135700	945000	9450	9450	9450	9450	0
391	20231124	135600	945000	9450	9450	9450	9450	0
392	20231124	135500	945000	9450	9450	9450	9450	0
393	20231124	135400	945000	9450	9450	9450	9450	0
394	20231124	135300	945000	9450	9450	9450	9450	0
395	20231124	135200	945000	9450	9450	9450	9450	0
396	20231124	135100	945000	9450	9450	9450	9450	0
397	20231124	135000	945000	9450	9450	9450	9450	0
398	20231124	134900	945000	9450	9450	9450	9450	0
399	20231124	134800	945000	9450	9450	9450	9450	0
400	20231124	134700	945000	9450	9450	9450	9450	0
401	20231124	134600	945000	9450	9450	9450	9450	0
402	20231124	134500	945000	9450	9450	9450	9450	0
403	20231124	134400	945000	9450	9450	9450	9450	0
404	20231124	134300	945000	9450	9450	9450	9450	0
405	20231124	134200	945000	9450	9450	9450	9450	0
406	20231124	134100	945000	9450	9450	9450	9450	38
407	20231124	134000	585900	9450	9450	9450	9450	0
408	20231124	133900	585900	9450	9450	9450	9450	0
409	20231124	133800	585900	9450	9450	9450	9450	0
410	20231124	133700	585900	9450	9450	9450	9450	0
411	20231124	133600	585900	9450	9450	9450	9450	0
412	20231124	133500	585900	9450	9450	9450	9450	0
413	20231124	133400	585900	9450	9450	9450	9450	0
414	20231124	133300	585900	9450	9450	9450	9450	0
415	20231124	133200	585900	9450	9450	9450	9450	0
416	20231124	133100	585900	9450	9450	9450	9450	0
417	20231124	133000	585900	9450	9450	9450	9450	0
418	20231124	132900	585900	9450	9450	9450	9450	20
419	20231124	132800	396900	9450	9450	9450	9450	0
420	20231124	132700	396900	9450	9450	9450	9450	0
421	20231124	132600	396900	9450	9450	9450	9450	0
422	20231124	132500	396900	9450	9450	9450	9450	0
423	20231124	132400	396900	9450	9450	9450	9450	0
424	20231124	132300	396900	9450	9450	9450	9450	0
425	20231124	132200	396900	9450	9450	9450	9450	20
426	20231124	132100	207900	9450	9450	9450	9450	10
427	20231124	132000	113400	9450	9450	9450	9450	11
428	20231124	131900	9450	9450	9450	9450	9450	0
429	20231124	131800	9450	9450	9450	9450	9450	1
430	20231124	131700	0	9690	9690	9690	9690	0
431	20231124	131600	0	9690	9690	9690	9690	0
432	20231124	131500	0	9690	9690	9690	9690	0
433	20231124	131400	0	9690	9690	9690	9690	0
434	20231124	131300	0	9690	9690	9690	9690	0
435	20231124	131200	0	9690	9690	9690	9690	0
436	20231124	131100	0	9690	9690	9690	9690	0
437	20231124	131000	0	9690	9690	9690	9690	0
438	20231124	130900	0	9690	9690	9690	9690	0
439	20231124	130800	0	9690	9690	9690	9690	0
440	20231124	130700	0	9690	9690	9690	9690	0
441	20231124	130600	0	9690	9690	9690	9690	0
442	20231124	130500	0	9690	9690	9690	9690	0
443	20231124	130400	0	9690	9690	9690	9690	0
444	20231124	130300	0	9690	9690	9690	9690	0
445	20231124	130200	0	9690	9690	9690	9690	0
446	20231124	130100	0	9690	9690	9690	9690	0
447	20231124	130000	0	9690	9690	9690	9690	0
448	20231124	125900	0	9690	9690	9690	9690	0
449	20231124	125800	0	9690	9690	9690	9690	0
450	20231124	125700	0	9690	9690	9690	9690	0
451	20231124	125600	0	9690	9690	9690	9690	0
452	20231124	125500	0	9690	9690	9690	9690	0
453	20231124	125400	0	9690	9690	9690	9690	0
454	20231124	125300	0	9690	9690	9690	9690	0
455	20231124	125200	0	9690	9690	9690	9690	0
456	20231124	125100	0	9690	9690	9690	9690	0
457	20231124	125000	0	9690	9690	9690	9690	0
458	20231124	124900	0	9690	9690	9690	9690	0
459	20231124	124800	0	9690	9690	9690	9690	0
460	20231124	124700	0	9690	9690	9690	9690	0
461	20231124	124600	0	9690	9690	9690	9690	0
462	20231124	124500	0	9690	9690	9690	9690	0
463	20231124	124400	0	9690	9690	9690	9690	0
464	20231124	124300	0	9690	9690	9690	9690	0
465	20231124	124200	0	9690	9690	9690	9690	0
466	20231124	124100	0	9690	9690	9690	9690	0
467	20231124	124000	0	9690	9690	9690	9690	0
468	20231124	123900	0	9690	9690	9690	9690	0
469	20231124	123800	0	9690	9690	9690	9690	0
470	20231124	123700	0	9690	9690	9690	9690	0
471	20231124	123600	0	9690	9690	9690	9690	0
472	20231124	123500	0	9690	9690	9690	9690	0
473	20231124	123400	0	9690	9690	9690	9690	0
474	20231124	123300	0	9690	9690	9690	9690	0
475	20231124	123200	0	9690	9690	9690	9690	0
476	20231124	123100	0	9690	9690	9690	9690	0
477	20231124	123000	0	9690	9690	9690	9690	0
478	20231124	122900	0	9690	9690	9690	9690	0
479	20231124	122800	0	9690	9690	9690	9690	0
480	20231124	122700	0	9690	9690	9690	9690	0
481	20231124	122600	0	9690	9690	9690	9690	0
482	20231124	122500	0	9690	9690	9690	9690	0
483	20231124	122400	0	9690	9690	9690	9690	0
484	20231124	122300	0	9690	9690	9690	9690	0
485	20231124	122200	0	9690	9690	9690	9690	0
486	20231124	122100	0	9690	9690	9690	9690	0
487	20231124	122000	0	9690	9690	9690	9690	0
488	20231124	121900	0	9690	9690	9690	9690	0
489	20231124	121800	0	9690	9690	9690	9690	0
490	20231124	121700	0	9690	9690	9690	9690	0
491	20231124	121600	0	9690	9690	9690	9690	0
492	20231124	121500	0	9690	9690	9690	9690	0
493	20231124	121400	0	9690	9690	9690	9690	0
494	20231124	121300	0	9690	9690	9690	9690	0
495	20231124	121200	0	9690	9690	9690	9690	0
496	20231124	121100	0	9690	9690	9690	9690	0
497	20231124	121000	0	9690	9690	9690	9690	0
498	20231124	120900	0	9690	9690	9690	9690	0
499	20231124	120800	0	9690	9690	9690	9690	0
500	20231124	120700	0	9690	9690	9690	9690	0
501	20231124	120600	0	9690	9690	9690	9690	0
502	20231124	120500	0	9690	9690	9690	9690	0
503	20231124	120400	0	9690	9690	9690	9690	0
504	20231124	120300	0	9690	9690	9690	9690	0
505	20231124	120200	0	9690	9690	9690	9690	0
506	20231124	120100	0	9690	9690	9690	9690	0
507	20231124	120000	0	9690	9690	9690	9690	0
508	20231124	115900	0	9690	9690	9690	9690	0
509	20231124	115800	0	9690	9690	9690	9690	0
510	20231124	115700	0	9690	9690	9690	9690	0
511	20231124	115600	0	9690	9690	9690	9690	0
512	20231124	115500	0	9690	9690	9690	9690	0
513	20231124	115400	0	9690	9690	9690	9690	0
514	20231124	115300	0	9690	9690	9690	9690	0
515	20231124	115200	0	9690	9690	9690	9690	0
516	20231124	115100	0	9690	9690	9690	9690	0
517	20231124	115000	0	9690	9690	9690	9690	0
518	20231124	114900	0	9690	9690	9690	9690	0
519	20231124	114800	0	9690	9690	9690	9690	0
520	20231124	114700	0	9690	9690	9690	9690	0
521	20231124	114600	0	9690	9690	9690	9690	0
522	20231124	114500	0	9690	9690	9690	9690	0
523	20231124	114400	0	9690	9690	9690	9690	0
524	20231124	114300	0	9690	9690	9690	9690	0
525	20231124	114200	0	9690	9690	9690	9690	0
526	20231124	114100	0	9690	9690	9690	9690	0
527	20231124	114000	0	9690	9690	9690	9690	0
528	20231124	113900	0	9690	9690	9690	9690	0
529	20231124	113800	0	9690	9690	9690	9690	0
530	20231124	113700	0	9690	9690	9690	9690	0
531	20231124	113600	0	9690	9690	9690	9690	0
532	20231124	113500	0	9690	9690	9690	9690	0
533	20231124	113400	0	9690	9690	9690	9690	0
534	20231124	113300	0	9690	9690	9690	9690	0
535	20231124	113200	0	9690	9690	9690	9690	0
536	20231124	113100	0	9690	9690	9690	9690	0
537	20231124	113000	0	9690	9690	9690	9690	0
538	20231124	112900	0	9690	9690	9690	9690	0
539	20231124	112800	0	9690	9690	9690	9690	0
540	20231124	112700	0	9690	9690	9690	9690	0
541	20231124	112600	0	9690	9690	9690	9690	0
542	20231124	112500	0	9690	9690	9690	9690	0
543	20231124	112400	0	9690	9690	9690	9690	0
544	20231124	112300	0	9690	9690	9690	9690	0
545	20231124	112200	0	9690	9690	9690	9690	0
546	20231124	112100	0	9690	9690	9690	9690	0
547	20231124	112000	0	9690	9690	9690	9690	0
548	20231124	111900	0	9690	9690	9690	9690	0
549	20231124	111800	0	9690	9690	9690	9690	0
550	20231124	111700	0	9690	9690	9690	9690	0
551	20231124	111600	0	9690	9690	9690	9690	0
552	20231124	111500	0	9690	9690	9690	9690	0
553	20231124	111400	0	9690	9690	9690	9690	0
554	20231124	111300	0	9690	9690	9690	9690	0
555	20231124	111200	0	9690	9690	9690	9690	0
556	20231124	111100	0	9690	9690	9690	9690	0
557	20231124	111000	0	9690	9690	9690	9690	0
558	20231124	110900	0	9690	9690	9690	9690	0
559	20231124	110800	0	9690	9690	9690	9690	0
560	20231124	110700	0	9690	9690	9690	9690	0
561	20231124	110600	0	9690	9690	9690	9690	0
562	20231124	110500	0	9690	9690	9690	9690	0
563	20231124	110400	0	9690	9690	9690	9690	0
564	20231124	110300	0	9690	9690	9690	9690	0
565	20231124	110200	0	9690	9690	9690	9690	0
566	20231124	110100	0	9690	9690	9690	9690	0
567	20231124	110000	0	9690	9690	9690	9690	0
568	20231124	105900	0	9690	9690	9690	9690	0
569	20231124	105800	0	9690	9690	9690	9690	0
570	20231124	105700	0	9690	9690	9690	9690	0
571	20231124	105600	0	9690	9690	9690	9690	0
572	20231124	105500	0	9690	9690	9690	9690	0
573	20231124	105400	0	9690	9690	9690	9690	0
574	20231124	105300	0	9690	9690	9690	9690	0
575	20231124	105200	0	9690	9690	9690	9690	0
576	20231124	105100	0	9690	9690	9690	9690	0
577	20231124	105000	0	9690	9690	9690	9690	0
578	20231124	104900	0	9690	9690	9690	9690	0
579	20231124	104800	0	9690	9690	9690	9690	0
580	20231124	104700	0	9690	9690	9690	9690	0
581	20231124	104600	0	9690	9690	9690	9690	0
582	20231124	104500	0	9690	9690	9690	9690	0
583	20231124	104400	0	9690	9690	9690	9690	0
584	20231124	104300	0	9690	9690	9690	9690	0
585	20231124	104200	0	9690	9690	9690	9690	0
586	20231124	104100	0	9690	9690	9690	9690	0
587	20231124	104000	0	9690	9690	9690	9690	0
588	20231124	103900	0	9690	9690	9690	9690	0
589	20231124	103800	0	9690	9690	9690	9690	0
590	20231124	103700	0	9690	9690	9690	9690	0
591	20231124	103600	0	9690	9690	9690	9690	0
592	20231124	103500	0	9690	9690	9690	9690	0
593	20231124	103400	0	9690	9690	9690	9690	0
594	20231124	103300	0	9690	9690	9690	9690	0
595	20231124	103200	0	9690	9690	9690	9690	0
596	20231124	103100	0	9690	9690	9690	9690	0
597	20231124	103000	0	9690	9690	9690	9690	0
598	20231124	102900	0	9690	9690	9690	9690	0
599	20231124	102800	0	9690	9690	9690	9690	0
600	20231124	102700	0	9690	9690	9690	9690	0
601	20231124	102600	0	9690	9690	9690	9690	0
602	20231124	102500	0	9690	9690	9690	9690	0
603	20231124	102400	0	9690	9690	9690	9690	0
604	20231124	102300	0	9690	9690	9690	9690	0
605	20231124	102200	0	9690	9690	9690	9690	0
606	20231124	102100	0	9690	9690	9690	9690	0
607	20231124	102000	0	9690	9690	9690	9690	0
608	20231124	101900	0	9690	9690	9690	9690	0
609	20231124	101800	0	9690	9690	9690	9690	0
610	20231124	101700	0	9690	9690	9690	9690	0
611	20231124	101600	0	9690	9690	9690	9690	0
612	20231124	101500	0	9690	9690	9690	9690	0
613	20231124	101400	0	9690	9690	9690	9690	0
614	20231124	101300	0	9690	9690	9690	9690	0
615	20231124	101200	0	9690	9690	9690	9690	0
616	20231124	101100	0	9690	9690	9690	9690	0
617	20231124	101000	0	9690	9690	9690	9690	0
618	20231124	100900	0	9690	9690	9690	9690	0
619	20231124	100800	0	9690	9690	9690	9690	0
620	20231124	100700	0	9690	9690	9690	9690	0
621	20231124	100600	0	9690	9690	9690	9690	0
622	20231124	100500	0	9690	9690	9690	9690	0
623	20231124	100400	0	9690	9690	9690	9690	0
624	20231124	100300	0	9690	9690	9690	9690	0
625	20231124	100200	0	9690	9690	9690	9690	0
626	20231124	100100	0	9690	9690	9690	9690	0
627	20231124	100000	0	9690	9690	9690	9690	0
628	20231124	095900	0	9690	9690	9690	9690	0
629	20231124	095800	0	9690	9690	9690	9690	0
630	20231124	095700	0	9690	9690	9690	9690	0
631	20231124	095600	0	9690	9690	9690	9690	0
632	20231124	095500	0	9690	9690	9690	9690	0
633	20231124	095400	0	9690	9690	9690	9690	0
634	20231124	095300	0	9690	9690	9690	9690	0
635	20231124	095200	0	9690	9690	9690	9690	0
636	20231124	095100	0	9690	9690	9690	9690	0
637	20231124	095000	0	9690	9690	9690	9690	0
638	20231124	094900	0	9690	9690	9690	9690	0
639	20231124	094800	0	9690	9690	9690	9690	0
640	20231124	094700	0	9690	9690	9690	9690	0
641	20231124	094600	0	9690	9690	9690	9690	0
642	20231124	094500	0	9690	9690	9690	9690	0
643	20231124	094400	0	9690	9690	9690	9690	0
644	20231124	094300	0	9690	9690	9690	9690	0
645	20231124	094200	0	9690	9690	9690	9690	0
646	20231124	094100	0	9690	9690	9690	9690	0
647	20231124	094000	0	9690	9690	9690	9690	0
648	20231124	093900	0	9690	9690	9690	9690	0
649	20231124	093800	0	9690	9690	9690	9690	0
650	20231124	093700	0	9690	9690	9690	9690	0
651	20231124	093600	0	9690	9690	9690	9690	0
652	20231124	093500	0	9690	9690	9690	9690	0
653	20231124	093400	0	9690	9690	9690	9690	0
654	20231124	093300	0	9690	9690	9690	9690	0
655	20231124	093200	0	9690	9690	9690	9690	0
656	20231124	093100	0	9690	9690	9690	9690	0
657	20231124	093000	0	9690	9690	9690	9690	0
658	20231124	092900	0	9690	9690	9690	9690	0
659	20231124	092800	0	9690	9690	9690	9690	0
660	20231124	092700	0	9690	9690	9690	9690	0
661	20231124	092600	0	9690	9690	9690	9690	0
662	20231124	092500	0	9690	9690	9690	9690	0
663	20231124	092400	0	9690	9690	9690	9690	0
664	20231124	092300	0	9690	9690	9690	9690	0
665	20231124	092200	0	9690	9690	9690	9690	0
666	20231124	092100	0	9690	9690	9690	9690	0
667	20231124	092000	0	9690	9690	9690	9690	0
668	20231124	091900	0	9690	9690	9690	9690	0
669	20231124	091800	0	9690	9690	9690	9690	0
670	20231124	091700	0	9690	9690	9690	9690	0
671	20231124	091600	0	9690	9690	9690	9690	0
672	20231124	091500	0	9690	9690	9690	9690	0
673	20231124	091400	0	9690	9690	9690	9690	0
674	20231124	091300	0	9690	9690	9690	9690	0
675	20231124	091200	0	9690	9690	9690	9690	0
676	20231124	091100	0	9690	9690	9690	9690	0
677	20231124	091000	0	9690	9690	9690	9690	0
678	20231124	090900	0	9690	9690	9690	9690	0
679	20231124	090800	0	9690	9690	9690	9690	0
680	20231124	090700	0	9690	9690	9690	9690	0
681	20231124	090600	0	9690	9690	9690	9690	0
682	20231124	090500	0	9690	9690	9690	9690	0
683	20231124	090400	0	9690	9690	9690	9690	0
684	20231124	090300	0	9690	9690	9690	9690	0
685	20231124	090200	0	9690	9690	9690	9690	0
686	20231124	090100	0	9690	9690	9690	9690	0
687	20231124	090000	0	9690	9690	9690	9690	0