KissMeData/293480/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	205800	145754330	13720	13720	13720	13720	565
3	20231124	205700	145754330	13720	13720	13720	13720	0
4	20231124	205600	145754330	13720	13720	13720	13720	0
5	20231124	205500	145754330	13720	13720	13720	13720	0
6	20231124	205400	145754330	13720	13720	13720	13720	0
7	20231124	205300	145754330	13720	13720	13720	13720	0
8	20231124	205200	145754330	13720	13720	13720	13720	0
9	20231124	205100	145754330	13720	13720	13720	13720	0
10	20231124	205000	145754330	13720	13720	13720	13720	0
11	20231124	204900	145754330	13720	13720	13720	13720	0
12	20231124	204800	145754330	13720	13720	13720	13720	0
13	20231124	204700	145754330	13720	13720	13720	13720	0
14	20231124	204600	145754330	13720	13720	13720	13720	0
15	20231124	204500	145754330	13720	13720	13720	13720	0
16	20231124	204400	145754330	13720	13720	13720	13720	0
17	20231124	204300	145754330	13720	13720	13720	13720	0
18	20231124	204200	145754330	13720	13720	13720	13720	0
19	20231124	204100	145754330	13720	13720	13720	13720	0
20	20231124	204000	145754330	13720	13720	13720	13720	0
21	20231124	203900	145754330	13720	13720	13720	13720	0
22	20231124	203800	145754330	13720	13720	13720	13720	0
23	20231124	203700	145754330	13720	13720	13720	13720	0
24	20231124	203600	145754330	13720	13720	13720	13720	0
25	20231124	203500	145754330	13720	13720	13720	13720	0
26	20231124	203400	145754330	13720	13720	13720	13720	0
27	20231124	203300	145754330	13720	13720	13720	13720	0
28	20231124	203200	145754330	13720	13720	13720	13720	0
29	20231124	203100	145754330	13720	13720	13720	13720	0
30	20231124	203000	145754330	13720	13720	13720	13720	0
31	20231124	202900	145754330	13720	13720	13720	13720	0
32	20231124	202800	145754330	13720	13720	13720	13720	565
33	20231124	202700	145754330	13720	13720	13720	13720	0
34	20231124	202600	145754330	13720	13720	13720	13720	0
35	20231124	202500	145754330	13720	13720	13720	13720	0
36	20231124	202400	145754330	13720	13720	13720	13720	0
37	20231124	202300	145754330	13720	13720	13720	13720	0
38	20231124	202200	145754330	13720	13720	13720	13720	0
39	20231124	202100	145754330	13720	13720	13720	13720	0
40	20231124	202000	145754330	13720	13720	13720	13720	0
41	20231124	201900	145754330	13720	13720	13720	13720	0
42	20231124	201800	145754330	13720	13720	13720	13720	0
43	20231124	201700	145754330	13720	13720	13720	13720	0
44	20231124	201600	145754330	13720	13720	13720	13720	0
45	20231124	201500	145754330	13720	13720	13720	13720	0
46	20231124	201400	145754330	13720	13720	13720	13720	0
47	20231124	201300	145754330	13720	13720	13720	13720	0
48	20231124	201200	145754330	13720	13720	13720	13720	0
49	20231124	201100	145754330	13720	13720	13720	13720	0
50	20231124	201000	145754330	13720	13720	13720	13720	0
51	20231124	200900	145754330	13720	13720	13720	13720	0
52	20231124	200800	145754330	13720	13720	13720	13720	0
53	20231124	200700	145754330	13720	13720	13720	13720	0
54	20231124	200600	145754330	13720	13720	13720	13720	0
55	20231124	200500	145754330	13720	13720	13720	13720	0
56	20231124	200400	145754330	13720	13720	13720	13720	0
57	20231124	200300	145754330	13720	13720	13720	13720	0
58	20231124	200200	145754330	13720	13720	13720	13720	0
59	20231124	200100	145754330	13720	13720	13720	13720	0
60	20231124	200000	145754330	13720	13720	13720	13720	0
61	20231124	195900	145754330	13720	13720	13720	13720	0
62	20231124	195800	145754330	13720	13720	13720	13720	565
63	20231124	195700	145754330	13720	13720	13720	13720	0
64	20231124	195600	145754330	13720	13720	13720	13720	0
65	20231124	195500	145754330	13720	13720	13720	13720	0
66	20231124	195400	145754330	13720	13720	13720	13720	0
67	20231124	195300	145754330	13720	13720	13720	13720	0
68	20231124	195200	145754330	13720	13720	13720	13720	0
69	20231124	195100	145754330	13720	13720	13720	13720	0
70	20231124	195000	145754330	13720	13720	13720	13720	0
71	20231124	194900	145754330	13720	13720	13720	13720	0
72	20231124	194800	145754330	13720	13720	13720	13720	0
73	20231124	194700	145754330	13720	13720	13720	13720	0
74	20231124	194600	145754330	13720	13720	13720	13720	0
75	20231124	194500	145754330	13720	13720	13720	13720	0
76	20231124	194400	145754330	13720	13720	13720	13720	0
77	20231124	194300	145754330	13720	13720	13720	13720	0
78	20231124	194200	145754330	13720	13720	13720	13720	0
79	20231124	194100	145754330	13720	13720	13720	13720	0
80	20231124	194000	145754330	13720	13720	13720	13720	0
81	20231124	193900	145754330	13720	13720	13720	13720	0
82	20231124	193800	145754330	13720	13720	13720	13720	0
83	20231124	193700	145754330	13720	13720	13720	13720	0
84	20231124	193600	145754330	13720	13720	13720	13720	0
85	20231124	193500	145754330	13720	13720	13720	13720	0
86	20231124	193400	145754330	13720	13720	13720	13720	0
87	20231124	193300	145754330	13720	13720	13720	13720	0
88	20231124	193200	145754330	13720	13720	13720	13720	0
89	20231124	193100	145754330	13720	13720	13720	13720	0
90	20231124	193000	145754330	13720	13720	13720	13720	0
91	20231124	192900	145754330	13720	13720	13720	13720	0
92	20231124	192800	145754330	13720	13720	13720	13720	565
93	20231124	192700	145754330	13720	13720	13720	13720	0
94	20231124	192600	145754330	13720	13720	13720	13720	0
95	20231124	192500	145754330	13720	13720	13720	13720	0
96	20231124	192400	145754330	13720	13720	13720	13720	0
97	20231124	192300	145754330	13720	13720	13720	13720	0
98	20231124	192200	145754330	13720	13720	13720	13720	0
99	20231124	192100	145754330	13720	13720	13720	13720	0
100	20231124	192000	145754330	13720	13720	13720	13720	0
101	20231124	191900	145754330	13720	13720	13720	13720	0
102	20231124	191800	145754330	13720	13720	13720	13720	0
103	20231124	191700	145754330	13720	13720	13720	13720	0
104	20231124	191600	145754330	13720	13720	13720	13720	0
105	20231124	191500	145754330	13720	13720	13720	13720	0
106	20231124	191400	145754330	13720	13720	13720	13720	0
107	20231124	191300	145754330	13720	13720	13720	13720	0
108	20231124	191200	145754330	13720	13720	13720	13720	0
109	20231124	191100	145754330	13720	13720	13720	13720	0
110	20231124	191000	145754330	13720	13720	13720	13720	0
111	20231124	190900	145754330	13720	13720	13720	13720	0
112	20231124	190800	145754330	13720	13720	13720	13720	0
113	20231124	190700	145754330	13720	13720	13720	13720	0
114	20231124	190600	145754330	13720	13720	13720	13720	0
115	20231124	190500	145754330	13720	13720	13720	13720	0
116	20231124	190400	145754330	13720	13720	13720	13720	0
117	20231124	190300	145754330	13720	13720	13720	13720	0
118	20231124	190200	145754330	13720	13720	13720	13720	0
119	20231124	190100	145754330	13720	13720	13720	13720	0
120	20231124	190000	145754330	13720	13720	13720	13720	0
121	20231124	185900	145754330	13720	13720	13720	13720	0
122	20231124	185800	145754330	13720	13720	13720	13720	565
123	20231124	185700	145754330	13720	13720	13720	13720	0
124	20231124	185600	145754330	13720	13720	13720	13720	0
125	20231124	185500	145754330	13720	13720	13720	13720	0
126	20231124	185400	145754330	13720	13720	13720	13720	0
127	20231124	185300	145754330	13720	13720	13720	13720	0
128	20231124	185200	145754330	13720	13720	13720	13720	0
129	20231124	185100	145754330	13720	13720	13720	13720	0
130	20231124	185000	145754330	13720	13720	13720	13720	0
131	20231124	184900	145754330	13720	13720	13720	13720	0
132	20231124	184800	145754330	13720	13720	13720	13720	0
133	20231124	184700	145754330	13720	13720	13720	13720	0
134	20231124	184600	145754330	13720	13720	13720	13720	0
135	20231124	184500	145754330	13720	13720	13720	13720	0
136	20231124	184400	145754330	13720	13720	13720	13720	0
137	20231124	184300	145754330	13720	13720	13720	13720	0
138	20231124	184200	145754330	13720	13720	13720	13720	0
139	20231124	184100	145754330	13720	13720	13720	13720	0
140	20231124	184000	145754330	13720	13720	13720	13720	0
141	20231124	183900	145754330	13720	13720	13720	13720	0
142	20231124	183800	145754330	13720	13720	13720	13720	0
143	20231124	183700	145754330	13720	13720	13720	13720	0
144	20231124	183600	145754330	13720	13720	13720	13720	0
145	20231124	183500	145754330	13720	13720	13720	13720	0
146	20231124	183400	145754330	13720	13720	13720	13720	0
147	20231124	183300	145754330	13720	13720	13720	13720	0
148	20231124	183200	145754330	13720	13720	13720	13720	0
149	20231124	183100	145754330	13720	13720	13720	13720	0
150	20231124	183000	145754330	13720	13720	13720	13720	0
151	20231124	182900	145754330	13720	13720	13720	13720	0
152	20231124	182800	145754330	13720	13720	13720	13720	565
153	20231124	182700	145754330	13720	13720	13720	13720	0
154	20231124	182600	145754330	13720	13720	13720	13720	0
155	20231124	182500	145754330	13720	13720	13720	13720	0
156	20231124	182400	145754330	13720	13720	13720	13720	0
157	20231124	182300	145754330	13720	13720	13720	13720	0
158	20231124	182200	145754330	13720	13720	13720	13720	0
159	20231124	182100	145754330	13720	13720	13720	13720	0
160	20231124	182000	145754330	13720	13720	13720	13720	0
161	20231124	181900	145754330	13720	13720	13720	13720	0
162	20231124	181800	145754330	13720	13720	13720	13720	0
163	20231124	181700	145754330	13720	13720	13720	13720	0
164	20231124	181600	145754330	13720	13720	13720	13720	0
165	20231124	181500	145754330	13720	13720	13720	13720	0
166	20231124	181400	145754330	13720	13720	13720	13720	0
167	20231124	181300	145754330	13720	13720	13720	13720	0
168	20231124	181200	145754330	13720	13720	13720	13720	0
169	20231124	181100	145754330	13720	13720	13720	13720	0
170	20231124	181000	145754330	13720	13720	13720	13720	0
171	20231124	180900	145754330	13720	13720	13720	13720	0
172	20231124	180800	145754330	13720	13720	13720	13720	0
173	20231124	180700	145754330	13720	13720	13720	13720	0
174	20231124	180600	145754330	13720	13720	13720	13720	0
175	20231124	180500	145754330	13720	13720	13720	13720	0
176	20231124	180400	145754330	13720	13720	13720	13720	0
177	20231124	180300	145754330	13720	13720	13720	13720	0
178	20231124	180200	145754330	13720	13720	13720	13720	0
179	20231124	180100	145754330	13720	13720	13720	13720	0
180	20231124	180000	145754330	13720	13720	13720	13720	0
181	20231124	175900	145754330	13720	13720	13720	13720	0
182	20231124	175800	145754330	13720	13720	13720	13720	565
183	20231124	175700	145754330	13720	13720	13720	13720	0
184	20231124	175600	145754330	13720	13720	13720	13720	0
185	20231124	175500	145754330	13720	13720	13720	13720	0
186	20231124	175400	145754330	13720	13720	13720	13720	0
187	20231124	175300	145754330	13720	13720	13720	13720	0
188	20231124	175200	145754330	13720	13720	13720	13720	0
189	20231124	175100	145754330	13720	13720	13720	13720	0
190	20231124	175000	145754330	13720	13720	13720	13720	0
191	20231124	174900	145754330	13720	13720	13720	13720	0
192	20231124	174800	145754330	13720	13720	13720	13720	0
193	20231124	174700	145754330	13720	13720	13720	13720	0
194	20231124	174600	145754330	13720	13720	13720	13720	0
195	20231124	174500	145754330	13720	13720	13720	13720	0
196	20231124	174400	145754330	13720	13720	13720	13720	0
197	20231124	174300	145754330	13720	13720	13720	13720	0
198	20231124	174200	145754330	13720	13720	13720	13720	0
199	20231124	174100	145754330	13720	13720	13720	13720	0
200	20231124	174000	145754330	13720	13720	13720	13720	0
201	20231124	173900	145754330	13720	13720	13720	13720	0
202	20231124	173800	145754330	13720	13720	13720	13720	0
203	20231124	173700	145754330	13720	13720	13720	13720	0
204	20231124	173600	145754330	13720	13720	13720	13720	0
205	20231124	173500	145754330	13720	13720	13720	13720	0
206	20231124	173400	145754330	13720	13720	13720	13720	0
207	20231124	173300	145754330	13720	13720	13720	13720	0
208	20231124	173200	145754330	13720	13720	13720	13720	0
209	20231124	173100	145754330	13720	13720	13720	13720	0
210	20231124	173000	145754330	13720	13720	13720	13720	0
211	20231124	172900	145754330	13720	13720	13720	13720	0
212	20231124	172800	145754330	13720	13720	13720	13720	565
213	20231124	172700	145754330	13720	13720	13720	13720	0
214	20231124	172600	145754330	13720	13720	13720	13720	0
215	20231124	172500	145754330	13720	13720	13720	13720	0
216	20231124	172400	145754330	13720	13720	13720	13720	0
217	20231124	172300	145754330	13720	13720	13720	13720	0
218	20231124	172200	145754330	13720	13720	13720	13720	0
219	20231124	172100	145754330	13720	13720	13720	13720	0
220	20231124	172000	145754330	13720	13720	13720	13720	0
221	20231124	171900	145754330	13720	13720	13720	13720	0
222	20231124	171800	145754330	13720	13720	13720	13720	0
223	20231124	171700	145754330	13720	13720	13720	13720	0
224	20231124	171600	145754330	13720	13720	13720	13720	0
225	20231124	171500	145754330	13720	13720	13720	13720	0
226	20231124	171400	145754330	13720	13720	13720	13720	0
227	20231124	171300	145754330	13720	13720	13720	13720	0
228	20231124	171200	145754330	13720	13720	13720	13720	0
229	20231124	171100	145754330	13720	13720	13720	13720	0
230	20231124	171000	145754330	13720	13720	13720	13720	0
231	20231124	170900	145754330	13720	13720	13720	13720	0
232	20231124	170800	145754330	13720	13720	13720	13720	0
233	20231124	170700	145754330	13720	13720	13720	13720	0
234	20231124	170600	145754330	13720	13720	13720	13720	0
235	20231124	170500	145754330	13720	13720	13720	13720	0
236	20231124	170400	145754330	13720	13720	13720	13720	0
237	20231124	170300	145754330	13720	13720	13720	13720	0
238	20231124	170200	145754330	13720	13720	13720	13720	0
239	20231124	170100	145754330	13720	13720	13720	13720	0
240	20231124	170000	145754330	13720	13720	13720	13720	0
241	20231124	165900	145754330	13720	13720	13720	13720	0
242	20231124	165800	145754330	13720	13720	13720	13720	565
243	20231124	165700	145754330	13720	13720	13720	13720	0
244	20231124	165600	145754330	13720	13720	13720	13720	0
245	20231124	165500	145754330	13720	13720	13720	13720	0
246	20231124	165400	145754330	13720	13720	13720	13720	0
247	20231124	165300	145754330	13720	13720	13720	13720	0
248	20231124	165200	145754330	13720	13720	13720	13720	0
249	20231124	165100	145754330	13720	13720	13720	13720	0
250	20231124	165000	145754330	13720	13720	13720	13720	0
251	20231124	164900	145754330	13720	13720	13720	13720	0
252	20231124	164800	145754330	13720	13720	13720	13720	0
253	20231124	164700	145754330	13720	13720	13720	13720	0
254	20231124	164600	145754330	13720	13720	13720	13720	0
255	20231124	164500	145754330	13720	13720	13720	13720	0
256	20231124	164400	145754330	13720	13720	13720	13720	0
257	20231124	164300	145754330	13720	13720	13720	13720	0
258	20231124	164200	145754330	13720	13720	13720	13720	0
259	20231124	164100	145754330	13720	13720	13720	13720	0
260	20231124	164000	145754330	13720	13720	13720	13720	0
261	20231124	163900	145754330	13720	13720	13720	13720	0
262	20231124	163800	145754330	13720	13720	13720	13720	0
263	20231124	163700	145754330	13720	13720	13720	13720	0
264	20231124	163600	145754330	13720	13720	13720	13720	0
265	20231124	163500	145754330	13720	13720	13720	13720	0
266	20231124	163400	145754330	13720	13720	13720	13720	0
267	20231124	163300	145754330	13720	13720	13720	13720	0
268	20231124	163200	145754330	13720	13720	13720	13720	0
269	20231124	163100	145754330	13720	13720	13720	13720	0
270	20231124	163000	145754330	13720	13720	13720	13720	0
271	20231124	162900	145754330	13720	13720	13720	13720	0
272	20231124	162800	145754330	13720	13720	13720	13720	565
273	20231124	162700	145754330	13720	13720	13720	13720	0
274	20231124	162600	145754330	13720	13720	13720	13720	0
275	20231124	162500	145754330	13720	13720	13720	13720	0
276	20231124	162400	145754330	13720	13720	13720	13720	0
277	20231124	162300	145754330	13720	13720	13720	13720	0
278	20231124	162200	145754330	13720	13720	13720	13720	0
279	20231124	162100	145754330	13720	13720	13720	13720	0
280	20231124	162000	145754330	13720	13720	13720	13720	0
281	20231124	161900	145754330	13720	13720	13720	13720	0
282	20231124	161800	145754330	13720	13720	13720	13720	0
283	20231124	161700	145754330	13720	13720	13720	13720	0
284	20231124	161600	145754330	13720	13720	13720	13720	0
285	20231124	161500	145754330	13720	13720	13720	13720	0
286	20231124	161400	145754330	13720	13720	13720	13720	0
287	20231124	161300	145754330	13720	13720	13720	13720	0
288	20231124	161200	145754330	13720	13720	13720	13720	0
289	20231124	161100	145754330	13720	13720	13720	13720	0
290	20231124	161000	145754330	13720	13720	13720	13720	0
291	20231124	160900	145754330	13720	13720	13720	13720	0
292	20231124	160800	145754330	13720	13720	13720	13720	0
293	20231124	160700	145754330	13720	13720	13720	13720	0
294	20231124	160600	145754330	13720	13720	13720	13720	0
295	20231124	160500	145754330	13720	13720	13720	13720	0
296	20231124	160400	145754330	13720	13720	13720	13720	0
297	20231124	160300	145754330	13720	13720	13720	13720	0
298	20231124	160200	145754330	13720	13720	13720	13720	0
299	20231124	160100	145754330	13720	13720	13720	13720	0
300	20231124	160000	145754330	13720	13720	13720	13720	0
301	20231124	155900	145754330	13720	13720	13720	13720	0
302	20231124	155800	145754330	13720	13720	13720	13720	565
303	20231124	155700	145754330	13720	13720	13720	13720	0
304	20231124	155600	145754330	13720	13720	13720	13720	0
305	20231124	155500	145754330	13720	13720	13720	13720	0
306	20231124	155400	145754330	13720	13720	13720	13720	0
307	20231124	155300	145754330	13720	13720	13720	13720	0
308	20231124	155200	145754330	13720	13720	13720	13720	0
309	20231124	155100	145754330	13720	13720	13720	13720	0
310	20231124	155000	145754330	13720	13720	13720	13720	0
311	20231124	154900	145754330	13720	13720	13720	13720	0
312	20231124	154800	145754330	13720	13720	13720	13720	0
313	20231124	154700	145754330	13720	13720	13720	13720	0
314	20231124	154600	145754330	13720	13720	13720	13720	0
315	20231124	154500	145754330	13720	13720	13720	13720	0
316	20231124	154400	145754330	13720	13720	13720	13720	0
317	20231124	154300	145754330	13720	13720	13720	13720	0
318	20231124	154200	145754330	13720	13720	13720	13720	0
319	20231124	154100	145754330	13720	13720	13720	13720	0
320	20231124	154000	145754330	13720	13720	13720	13720	0
321	20231124	153900	145754330	13720	13720	13720	13720	0
322	20231124	153800	145754330	13720	13720	13720	13720	0
323	20231124	153700	145754330	13720	13720	13720	13720	0
324	20231124	153600	145754330	13720	13720	13720	13720	0
325	20231124	153500	145754330	13720	13720	13720	13720	0
326	20231124	153400	145754330	13720	13720	13720	13720	0
327	20231124	153300	145754330	13720	13720	13720	13720	0
328	20231124	153200	145754330	13720	13720	13720	13720	0
329	20231124	153100	145754330	13720	13720	13720	13720	0
330	20231124	153000	145754330	13720	13720	13720	13720	565
331	20231124	152900	138002530	13790	13790	13790	13790	0
332	20231124	152800	138002530	13790	13790	13790	13790	0
333	20231124	152700	138002530	13790	13790	13790	13790	0
334	20231124	152600	138002530	13790	13790	13790	13790	0
335	20231124	152500	138002530	13790	13790	13790	13790	0
336	20231124	152400	138002530	13790	13790	13790	13790	0
337	20231124	152300	138002530	13790	13790	13790	13790	0
338	20231124	152200	138002530	13790	13790	13790	13790	0
339	20231124	152100	138002530	13790	13790	13790	13790	0
340	20231124	152000	138002530	13790	13790	13790	13790	0
341	20231124	151900	138002530	13790	13790	13790	13790	0
342	20231124	151800	138002530	13790	13700	13790	13700	163
343	20231124	151700	135768800	13710	13710	13710	13710	0
344	20231124	151600	135768800	13710	13710	13710	13710	11
345	20231124	151500	135617990	13710	13710	13710	13710	1
346	20231124	151400	135604280	13710	13710	13710	13710	0
347	20231124	151300	135604280	13710	13710	13710	13710	2
348	20231124	151200	135576860	13700	13700	13700	13700	0
349	20231124	151100	135576860	13700	13740	13740	13700	522
350	20231124	151000	128425420	13700	13700	13700	13700	0
351	20231124	150900	128425420	13700	13700	13700	13700	0
352	20231124	150800	128425420	13700	13700	13700	13700	1
353	20231124	150700	128411720	13700	13700	13700	13700	221
354	20231124	150600	125384020	13700	13700	13700	13700	1
355	20231124	150500	125370320	13740	13740	13740	13740	0
356	20231124	150400	125370320	13740	13740	13740	13740	0
357	20231124	150300	125370320	13740	13740	13740	13740	0
358	20231124	150200	125370320	13740	13710	13740	13700	56
359	20231124	150100	124602940	13710	13710	13710	13710	0
360	20231124	150000	124602940	13710	13710	13710	13710	2
361	20231124	145900	124575520	13740	13740	13740	13740	0
362	20231124	145800	124575520	13740	13740	13740	13740	0
363	20231124	145700	124575520	13740	13740	13740	13740	0
364	20231124	145600	124575520	13740	13740	13740	13740	0
365	20231124	145500	124575520	13740	13740	13740	13740	0
366	20231124	145400	124575520	13740	13740	13740	13740	0
367	20231124	145300	124575520	13740	13740	13740	13740	0
368	20231124	145200	124575520	13740	13740	13740	13740	0
369	20231124	145100	124575520	13740	13740	13740	13740	0
370	20231124	145000	124575520	13740	13740	13740	13740	1
371	20231124	144900	124561780	13700	13700	13700	13700	1
372	20231124	144800	124548080	13740	13740	13740	13740	0
373	20231124	144700	124548080	13740	13740	13740	13740	0
374	20231124	144600	124548080	13740	13740	13740	13740	7
375	20231124	144500	124451900	13740	13740	13740	13740	0
376	20231124	144400	124451900	13740	13740	13740	13740	0
377	20231124	144300	124451900	13740	13740	13740	13740	0
378	20231124	144200	124451900	13740	13740	13740	13740	1
379	20231124	144100	124438160	13720	13720	13720	13720	10
380	20231124	144000	124300960	13740	13740	13740	13740	9
381	20231124	143900	124177300	13740	13740	13740	13710	3
382	20231124	143800	124136110	13710	13710	13710	13710	0
383	20231124	143700	124136110	13710	13710	13710	13710	0
384	20231124	143600	124136110	13710	13710	13710	13710	0
385	20231124	143500	124136110	13710	13710	13710	13710	1
386	20231124	143400	124122400	13710	13710	13710	13710	70
387	20231124	143300	123162700	13740	13740	13740	13740	0
388	20231124	143200	123162700	13740	13740	13740	13740	0
389	20231124	143100	123162700	13740	13740	13740	13740	1
390	20231124	143000	123148960	13710	13710	13710	13710	80
391	20231124	142900	122052160	13710	13710	13710	13710	97
392	20231124	142800	120722290	13710	13710	13710	13710	100
393	20231124	142700	119351290	13710	13710	13710	13710	0
394	20231124	142600	119351290	13710	13710	13710	13710	0
395	20231124	142500	119351290	13710	13710	13710	13710	54
396	20231124	142400	118610950	13740	13740	13740	13740	0
397	20231124	142300	118610950	13740	13740	13740	13740	0
398	20231124	142200	118610950	13740	13740	13740	13740	4
399	20231124	142100	118555990	13700	13730	13730	13700	1097
400	20231124	142000	103526000	13750	13750	13750	13750	0
401	20231124	141900	103526000	13750	13750	13750	13750	0
402	20231124	141800	103526000	13750	13750	13750	13750	0
403	20231124	141700	103526000	13750	13750	13750	13750	0
404	20231124	141600	103526000	13750	13750	13750	13750	0
405	20231124	141500	103526000	13750	13750	13750	13750	0
406	20231124	141400	103526000	13750	13750	13750	13750	0
407	20231124	141300	103526000	13750	13720	13750	13710	98
408	20231124	141200	102182370	13750	13750	13750	13750	1
409	20231124	141100	102168620	13710	13710	13710	13710	0
410	20231124	141000	102168620	13710	13750	13750	13710	55
411	20231124	140900	101414480	13750	13750	13750	13750	0
412	20231124	140800	101414480	13750	13710	13750	13710	55
413	20231124	140700	100660390	13750	13750	13750	13750	0
414	20231124	140600	100660390	13750	13750	13750	13750	1
415	20231124	140500	100646640	13710	13730	13730	13710	72
416	20231124	140400	99659120	13750	13750	13750	13750	0
417	20231124	140300	99659120	13750	13750	13750	13750	0
418	20231124	140200	99659120	13750	13740	13750	13740	26
419	20231124	140100	99301870	13740	13740	13740	13740	3
420	20231124	140000	99260650	13710	13710	13710	13710	0
421	20231124	135900	99260650	13710	13710	13710	13710	0
422	20231124	135800	99260650	13710	13730	13730	13710	66
423	20231124	135700	98355710	13740	13740	13740	13740	0
424	20231124	135600	98355710	13740	13730	13740	13730	30
425	20231124	135500	97943770	13730	13730	13730	13730	0
426	20231124	135400	97943770	13730	13730	13730	13730	0
427	20231124	135300	97943770	13730	13730	13730	13730	0
428	20231124	135200	97943770	13730	13730	13730	13730	0
429	20231124	135100	97943770	13730	13730	13730	13710	82
430	20231124	135000	96819430	13730	13730	13730	13730	0
431	20231124	134900	96819430	13730	13730	13730	13730	0
432	20231124	134800	96819430	13730	13730	13730	13730	7
433	20231124	134700	96723320	13720	13720	13720	13720	2
434	20231124	134600	96695880	13730	13730	13730	13730	0
435	20231124	134500	96695880	13730	13730	13730	13730	0
436	20231124	134400	96695880	13730	13730	13730	13730	2
437	20231124	134300	96668420	13740	13710	13740	13710	101
438	20231124	134200	95283420	13740	13740	13740	13740	0
439	20231124	134100	95283420	13740	13740	13740	13740	0
440	20231124	134000	95283420	13740	13740	13740	13740	0
441	20231124	133900	95283420	13740	13740	13740	13740	0
442	20231124	133800	95283420	13740	13740	13740	13740	0
443	20231124	133700	95283420	13740	13740	13740	13740	0
444	20231124	133600	95283420	13740	13740	13740	13740	5
445	20231124	133500	95214720	13710	13710	13710	13710	52
446	20231124	133400	94501800	13740	13740	13740	13740	1
447	20231124	133300	94488060	13720	13720	13720	13720	130
448	20231124	133200	92704460	13720	13720	13720	13720	11
449	20231124	133100	92553540	13710	13710	13710	13710	3
450	20231124	133000	92512410	13710	13720	13720	13710	3
451	20231124	132900	92471270	13710	13710	13710	13710	0
452	20231124	132800	92471270	13710	13710	13710	13700	99
453	20231124	132700	91114560	13720	13720	13720	13720	0
454	20231124	132600	91114560	13720	13720	13720	13720	0
455	20231124	132500	91114560	13720	13720	13720	13720	0
456	20231124	132400	91114560	13720	13720	13720	13720	3
457	20231124	132300	91073400	13710	13710	13710	13710	98
458	20231124	132200	89729820	13720	13720	13720	13720	0
459	20231124	132100	89729820	13720	13730	13730	13720	6
460	20231124	132000	89647490	13710	13720	13720	13710	90
461	20231124	131900	88413580	13730	13720	13730	13720	5
462	20231124	131800	88344970	13740	13740	13740	13740	2
463	20231124	131700	88317490	13740	13740	13740	13740	0
464	20231124	131600	88317490	13740	13740	13740	13740	0
465	20231124	131500	88317490	13740	13740	13740	13740	0
466	20231124	131400	88317490	13740	13740	13740	13740	5
467	20231124	131300	88248790	13700	13700	13700	13700	0
468	20231124	131200	88248790	13700	13720	13720	13700	94
469	20231124	131100	86960960	13740	13740	13740	13740	0
470	20231124	131000	86960960	13740	13740	13740	13740	1
471	20231124	130900	86947220	13740	13740	13740	13740	0
472	20231124	130800	86947220	13740	13740	13740	13740	0
473	20231124	130700	86947220	13740	13740	13740	13740	0
474	20231124	130600	86947220	13740	13740	13740	13740	1
475	20231124	130500	86933480	13700	13700	13700	13700	0
476	20231124	130400	86933480	13700	13720	13720	13700	94
477	20231124	130300	85645010	13740	13740	13740	13740	0
478	20231124	130200	85645010	13740	13740	13740	13740	0
479	20231124	130100	85645010	13740	13740	13740	13740	0
480	20231124	130000	85645010	13740	13740	13740	13740	0
481	20231124	125900	85645010	13740	13740	13740	13740	0
482	20231124	125800	85645010	13740	13740	13740	13740	3
483	20231124	125700	85603790	13710	13710	13710	13710	97
484	20231124	125600	84273920	13710	13710	13710	13710	0
485	20231124	125500	84273920	13710	13710	13710	13710	0
486	20231124	125400	84273920	13710	13710	13710	13710	0
487	20231124	125300	84273920	13710	13710	13710	13710	0
488	20231124	125200	84273920	13710	13710	13710	13710	0
489	20231124	125100	84273920	13710	13710	13710	13710	0
490	20231124	125000	84273920	13710	13710	13710	13710	96
491	20231124	124900	82957760	13710	13710	13710	13710	0
492	20231124	124800	82957760	13710	13710	13710	13710	0
493	20231124	124700	82957760	13710	13710	13710	13710	0
494	20231124	124600	82957760	13710	13710	13710	13710	0
495	20231124	124500	82957760	13710	13710	13710	13710	0
496	20231124	124400	82957760	13710	13710	13710	13710	120
497	20231124	124300	81312560	13740	13710	13740	13710	98
498	20231124	124200	79968950	13720	13720	13720	13720	0
499	20231124	124100	79968950	13720	13720	13720	13720	0
500	20231124	124000	79968950	13720	13720	13720	13720	0
501	20231124	123900	79968950	13720	13720	13720	13720	0
502	20231124	123800	79968950	13720	13720	13720	13720	1
503	20231124	123700	79955230	13710	13710	13710	13710	0
504	20231124	123600	79955230	13710	13710	13710	13710	0
505	20231124	123500	79955230	13710	13720	13720	13710	97
506	20231124	123400	78625030	13710	13710	13710	13710	0
507	20231124	123300	78625030	13710	13710	13710	13710	0
508	20231124	123200	78625030	13710	13710	13710	13710	0
509	20231124	123100	78625030	13710	13710	13710	13710	0
510	20231124	123000	78625030	13710	13710	13710	13710	0
511	20231124	122900	78625030	13710	13710	13710	13710	0
512	20231124	122800	78625030	13710	13710	13710	13710	97
513	20231124	122700	77295160	13720	13720	13720	13720	1
514	20231124	122600	77281440	13710	13710	13710	13710	0
515	20231124	122500	77281440	13710	13720	13720	13710	20
516	20231124	122400	77007190	13710	13710	13710	13710	0
517	20231124	122300	77007190	13710	13710	13710	13710	0
518	20231124	122200	77007190	13710	13710	13710	13710	0
519	20231124	122100	77007190	13710	13710	13710	13710	0
520	20231124	122000	77007190	13710	13710	13710	13710	0
521	20231124	121900	77007190	13710	13720	13720	13710	96
522	20231124	121800	75690380	13710	13710	13710	13710	0
523	20231124	121700	75690380	13710	13710	13710	13710	0
524	20231124	121600	75690380	13710	13710	13710	13710	0
525	20231124	121500	75690380	13710	13710	13710	13710	0
526	20231124	121400	75690380	13710	13710	13710	13710	0
527	20231124	121300	75690380	13710	13710	13710	13710	0
528	20231124	121200	75690380	13710	13720	13720	13710	97
529	20231124	121100	74360250	13750	13750	13750	13750	0
530	20231124	121000	74360250	13750	13750	13750	13750	2
531	20231124	120900	74332750	13760	13760	13760	13760	0
532	20231124	120800	74332750	13760	13760	13760	13760	0
533	20231124	120700	74332750	13760	13760	13760	13760	0
534	20231124	120600	74332750	13760	13760	13760	13760	0
535	20231124	120500	74332750	13760	13760	13760	13760	1
536	20231124	120400	74318990	13710	13720	13720	13710	97
537	20231124	120300	72988760	13760	13760	13760	13760	0
538	20231124	120200	72988760	13760	13760	13760	13760	2
539	20231124	120100	72961240	13710	13710	13710	13710	0
540	20231124	120000	72961240	13710	13710	13710	13710	0
541	20231124	115900	72961240	13710	13710	13710	13710	0
542	20231124	115800	72961240	13710	13710	13710	13710	0
543	20231124	115700	72961240	13710	13710	13710	13710	0
544	20231124	115600	72961240	13710	13710	13710	13710	0
545	20231124	115500	72961240	13710	13720	13720	13710	97
546	20231124	115400	71631160	13760	13760	13760	13760	1
547	20231124	115300	71617400	13720	13720	13720	13720	0
548	20231124	115200	71617400	13720	13720	13720	13720	0
549	20231124	115100	71617400	13720	13720	13720	13720	0
550	20231124	115000	71617400	13720	13720	13720	13720	0
551	20231124	114900	71617400	13720	13720	13720	13720	0
552	20231124	114800	71617400	13720	13730	13730	13720	96
553	20231124	114700	70300060	13760	13760	13760	13760	0
554	20231124	114600	70300060	13760	13760	13760	13760	0
555	20231124	114500	70300060	13760	13760	13760	13760	73
556	20231124	114400	69295580	13760	13760	13760	13760	0
557	20231124	114300	69295580	13760	13760	13760	13760	0
558	20231124	114200	69295580	13760	13760	13760	13760	2
559	20231124	114100	69268060	13710	13710	13710	13710	0
560	20231124	114000	69268060	13710	13750	13770	13710	83
561	20231124	113900	68128750	13720	13720	13720	13720	137
562	20231124	113800	66249110	13720	13720	13720	13720	76
563	20231124	113700	65206390	13720	13720	13720	13720	27
564	20231124	113600	64835950	13720	13720	13720	13720	1
565	20231124	113500	64822230	13720	13720	13720	13720	30
566	20231124	113400	64410630	13720	13720	13720	13720	32
567	20231124	113300	63971590	13720	13720	13720	13720	33
568	20231124	113200	63518830	13710	13720	13720	13710	118
569	20231124	113100	61900840	13720	13720	13720	13720	0
570	20231124	113000	61900840	13720	13720	13720	13720	0
571	20231124	112900	61900840	13720	13720	13720	13720	3
572	20231124	112800	61859680	13720	13720	13720	13720	10
573	20231124	112700	61722480	13720	13720	13720	13720	3
574	20231124	112600	61681320	13720	13720	13720	13720	0
575	20231124	112500	61681320	13720	13720	13720	13720	0
576	20231124	112400	61681320	13720	13720	13720	13710	99
577	20231124	112300	60324010	13710	13710	13710	13710	100
578	20231124	112200	58953010	13720	13720	13720	13720	5
579	20231124	112100	58884410	13720	13720	13720	13720	0
580	20231124	112000	58884410	13720	13720	13720	13720	0
581	20231124	111900	58884410	13720	13720	13720	13720	0
582	20231124	111800	58884410	13720	13720	13720	13720	0
583	20231124	111700	58884410	13720	13720	13720	13720	0
584	20231124	111600	58884410	13720	13720	13720	13720	0
585	20231124	111500	58884410	13720	13720	13720	13720	25
586	20231124	111400	58541410	13750	13750	13750	13750	0
587	20231124	111300	58541410	13750	13750	13750	13750	1
588	20231124	111200	58527660	13730	13730	13730	13730	0
589	20231124	111100	58527660	13730	13710	13730	13710	655
590	20231124	111000	49547590	13720	13710	13720	13710	96
591	20231124	110900	48231420	13720	13720	13720	13720	0
592	20231124	110800	48231420	13720	13720	13720	13720	709
593	20231124	110700	38503940	13730	13730	13730	13730	20
594	20231124	110600	38229340	13730	13730	13730	13730	119
595	20231124	110500	36595470	13780	13780	13780	13780	0
596	20231124	110400	36595470	13780	13780	13780	13780	0
597	20231124	110300	36595470	13780	13780	13780	13780	2
598	20231124	110200	36567910	13730	13740	13740	13730	93
599	20231124	110100	35290740	13780	13780	13780	13780	0
600	20231124	110000	35290740	13780	13780	13780	13780	0
601	20231124	105900	35290740	13780	13780	13780	13780	0
602	20231124	105800	35290740	13780	13780	13780	13780	0
603	20231124	105700	35290740	13780	13780	13780	13780	0
604	20231124	105600	35290740	13780	13780	13780	13780	5
605	20231124	105500	35221840	13780	13780	13780	13780	0
606	20231124	105400	35221840	13780	13730	13780	13730	169
607	20231124	105300	32901420	13730	13750	13750	13730	385
608	20231124	105200	27609750	13790	13790	13790	13790	0
609	20231124	105100	27609750	13790	13790	13790	13790	0
610	20231124	105000	27609750	13790	13780	13790	13780	2
611	20231124	104900	27582180	13780	13780	13780	13780	0
612	20231124	104800	27582180	13780	13780	13780	13780	1
613	20231124	104700	27568400	13760	13760	13760	13760	0
614	20231124	104600	27568400	13760	13780	13780	13760	229
615	20231124	104500	24417010	13800	13800	13800	13800	0
616	20231124	104400	24417010	13800	13800	13800	13800	1
617	20231124	104300	24403210	13800	13800	13800	13800	4
618	20231124	104200	24348010	13790	13790	13790	13790	0
619	20231124	104100	24348010	13790	13790	13790	13790	0
620	20231124	104000	24348010	13790	13790	13790	13790	0
621	20231124	103900	24348010	13790	13790	13790	13790	0
622	20231124	103800	24348010	13790	13790	13790	13790	1
623	20231124	103700	24334220	13800	13800	13800	13800	0
624	20231124	103600	24334220	13800	13800	13800	13800	3
625	20231124	103500	24292820	13790	13790	13790	13790	0
626	20231124	103400	24292820	13790	13790	13790	13790	2
627	20231124	103300	24265240	13770	13770	13770	13770	288
628	20231124	103200	20299480	13770	13770	13770	13770	0
629	20231124	103100	20299480	13770	13770	13770	13770	0
630	20231124	103000	20299480	13770	13770	13770	13770	0
631	20231124	102900	20299480	13770	13770	13770	13770	0
632	20231124	102800	20299480	13770	13770	13770	13770	0
633	20231124	102700	20299480	13770	13770	13770	13770	0
634	20231124	102600	20299480	13770	13770	13770	13770	0
635	20231124	102500	20299480	13770	13770	13770	13770	0
636	20231124	102400	20299480	13770	13770	13770	13770	0
637	20231124	102300	20299480	13770	13770	13770	13770	0
638	20231124	102200	20299480	13770	13770	13770	13770	0
639	20231124	102100	20299480	13770	13770	13770	13770	0
640	20231124	102000	20299480	13770	13770	13770	13770	0
641	20231124	101900	20299480	13770	13770	13770	13770	0
642	20231124	101800	20299480	13770	13770	13770	13770	0
643	20231124	101700	20299480	13770	13770	13770	13770	0
644	20231124	101600	20299480	13770	13770	13770	13770	0
645	20231124	101500	20299480	13770	13770	13770	13770	0
646	20231124	101400	20299480	13770	13770	13770	13770	0
647	20231124	101300	20299480	13770	13770	13770	13770	0
648	20231124	101200	20299480	13770	13770	13770	13770	0
649	20231124	101100	20299480	13770	13770	13770	13770	0
650	20231124	101000	20299480	13770	13770	13770	13770	0
651	20231124	100900	20299480	13770	13770	13770	13770	0
652	20231124	100800	20299480	13770	13770	13770	13770	0
653	20231124	100700	20299480	13770	13770	13770	13770	0
654	20231124	100600	20299480	13770	13770	13770	13770	0
655	20231124	100500	20299480	13770	13770	13770	13770	0
656	20231124	100400	20299480	13770	13770	13770	13770	0
657	20231124	100300	20299480	13770	13770	13770	13770	0
658	20231124	100200	20299480	13770	13770	13770	13770	0
659	20231124	100100	20299480	13770	13770	13770	13770	0
660	20231124	100000	20299480	13770	13770	13770	13770	11
661	20231124	095900	20148010	13770	13770	13770	13770	0
662	20231124	095800	20148010	13770	13770	13770	13770	0
663	20231124	095700	20148010	13770	13770	13770	13770	0
664	20231124	095600	20148010	13770	13770	13770	13770	0
665	20231124	095500	20148010	13770	13770	13770	13770	0
666	20231124	095400	20148010	13770	13770	13770	13770	1
667	20231124	095300	20134240	13740	13740	13740	13740	0
668	20231124	095200	20134240	13740	13740	13740	13740	0
669	20231124	095100	20134240	13740	13770	13770	13740	85
670	20231124	095000	18966310	13750	13750	13750	13750	40
671	20231124	094900	18416310	13770	13770	13770	13770	0
672	20231124	094800	18416310	13770	13770	13770	13770	0
673	20231124	094700	18416310	13770	13770	13770	13770	0
674	20231124	094600	18416310	13770	13770	13770	13770	1
675	20231124	094500	18402540	13770	13770	13770	13770	6
676	20231124	094400	18319920	13770	13770	13770	13770	0
677	20231124	094300	18319920	13770	13770	13770	13770	0
678	20231124	094200	18319920	13770	13770	13770	13770	0
679	20231124	094100	18319920	13770	13770	13770	13770	0
680	20231124	094000	18319920	13770	13770	13770	13770	1
681	20231124	093900	18306150	13750	13760	13760	13750	111
682	20231124	093800	16779890	13760	13760	13760	13760	0
683	20231124	093700	16779890	13760	13760	13760	13760	45
684	20231124	093600	16160690	13770	13770	13770	13770	0
685	20231124	093500	16160690	13770	13770	13770	13770	0
686	20231124	093400	16160690	13770	13770	13770	13770	0
687	20231124	093300	16160690	13770	13770	13770	13770	0
688	20231124	093200	16160690	13770	13770	13770	13770	2
689	20231124	093100	16133150	13770	13770	13770	13770	0
690	20231124	093000	16133150	13770	13770	13770	13770	205
691	20231124	092900	13310300	13770	13770	13770	13770	50
692	20231124	092800	12621800	13800	13800	13800	13800	0
693	20231124	092700	12621800	13800	13800	13800	13800	0
694	20231124	092600	12621800	13800	13800	13800	13800	0
695	20231124	092500	12621800	13800	13800	13800	13800	0
696	20231124	092400	12621800	13800	13800	13800	13800	0
697	20231124	092300	12621800	13800	13800	13800	13800	0
698	20231124	092200	12621800	13800	13800	13800	13800	0
699	20231124	092100	12621800	13800	13800	13800	13800	0
700	20231124	092000	12621800	13800	13800	13800	13800	0
701	20231124	091900	12621800	13800	13800	13800	13800	0
702	20231124	091800	12621800	13800	13800	13800	13800	0
703	20231124	091700	12621800	13800	13800	13800	13800	0
704	20231124	091600	12621800	13800	13800	13800	13800	0
705	20231124	091500	12621800	13800	13800	13800	13800	1
706	20231124	091400	12608000	13770	13770	13770	13770	0
707	20231124	091300	12608000	13770	13770	13770	13770	195
708	20231124	091200	9922850	13770	13770	13770	13770	49
709	20231124	091100	9248120	13770	13780	13780	13770	50
710	20231124	091000	8559610	13800	13800	13800	13800	2
711	20231124	090900	8532010	13770	13770	13770	13770	29
712	20231124	090800	8132680	13770	13780	13780	13770	442
713	20231124	090700	2042140	13780	13780	13780	13780	42
714	20231124	090600	1463380	13790	13800	13800	13790	39
715	20231124	090500	925270	13810	13810	13810	13810	0
716	20231124	090400	925270	13810	13810	13810	13810	0
717	20231124	090300	925270	13810	13810	13810	13810	0
718	20231124	090200	925270	13810	13810	13810	13810	27
719	20231124	090100	552400	13810	13810	13810	13810	21
720	20231124	090000	262390	13810	13810	13810	13810	19