KissMeData/029460/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191100	555754350	18570	18570	18570	18570	1973
3	20231124	191000	555754350	18570	18570	18570	18570	0
4	20231124	190900	555754350	18570	18570	18570	18570	0
5	20231124	190800	555754350	18570	18570	18570	18570	0
6	20231124	190700	555754350	18570	18570	18570	18570	0
7	20231124	190600	555754350	18570	18570	18570	18570	0
8	20231124	190500	555754350	18570	18570	18570	18570	0
9	20231124	190400	555754350	18570	18570	18570	18570	0
10	20231124	190300	555754350	18570	18570	18570	18570	0
11	20231124	190200	555754350	18570	18570	18570	18570	0
12	20231124	190100	555754350	18570	18570	18570	18570	0
13	20231124	190000	555754350	18570	18570	18570	18570	0
14	20231124	185900	555754350	18570	18570	18570	18570	0
15	20231124	185800	555754350	18570	18570	18570	18570	0
16	20231124	185700	555754350	18570	18570	18570	18570	0
17	20231124	185600	555754350	18570	18570	18570	18570	0
18	20231124	185500	555754350	18570	18570	18570	18570	0
19	20231124	185400	555754350	18570	18570	18570	18570	0
20	20231124	185300	555754350	18570	18570	18570	18570	0
21	20231124	185200	555754350	18570	18570	18570	18570	0
22	20231124	185100	555754350	18570	18570	18570	18570	0
23	20231124	185000	555754350	18570	18570	18570	18570	0
24	20231124	184900	555754350	18570	18570	18570	18570	0
25	20231124	184800	555754350	18570	18570	18570	18570	0
26	20231124	184700	555754350	18570	18570	18570	18570	0
27	20231124	184600	555754350	18570	18570	18570	18570	0
28	20231124	184500	555754350	18570	18570	18570	18570	0
29	20231124	184400	555754350	18570	18570	18570	18570	0
30	20231124	184300	555754350	18570	18570	18570	18570	0
31	20231124	184200	555754350	18570	18570	18570	18570	0
32	20231124	184100	555754350	18570	18570	18570	18570	1973
33	20231124	184000	555754350	18570	18570	18570	18570	0
34	20231124	183900	555754350	18570	18570	18570	18570	0
35	20231124	183800	555754350	18570	18570	18570	18570	0
36	20231124	183700	555754350	18570	18570	18570	18570	0
37	20231124	183600	555754350	18570	18570	18570	18570	0
38	20231124	183500	555754350	18570	18570	18570	18570	0
39	20231124	183400	555754350	18570	18570	18570	18570	0
40	20231124	183300	555754350	18570	18570	18570	18570	0
41	20231124	183200	555754350	18570	18570	18570	18570	0
42	20231124	183100	555754350	18570	18570	18570	18570	0
43	20231124	183000	555754350	18570	18570	18570	18570	0
44	20231124	182900	555754350	18570	18570	18570	18570	0
45	20231124	182800	555754350	18570	18570	18570	18570	0
46	20231124	182700	555754350	18570	18570	18570	18570	0
47	20231124	182600	555754350	18570	18570	18570	18570	0
48	20231124	182500	555754350	18570	18570	18570	18570	0
49	20231124	182400	555754350	18570	18570	18570	18570	0
50	20231124	182300	555754350	18570	18570	18570	18570	0
51	20231124	182200	555754350	18570	18570	18570	18570	0
52	20231124	182100	555754350	18570	18570	18570	18570	0
53	20231124	182000	555754350	18570	18570	18570	18570	0
54	20231124	181900	555754350	18570	18570	18570	18570	0
55	20231124	181800	555754350	18570	18570	18570	18570	0
56	20231124	181700	555754350	18570	18570	18570	18570	0
57	20231124	181600	555754350	18570	18570	18570	18570	0
58	20231124	181500	555754350	18570	18570	18570	18570	0
59	20231124	181400	555754350	18570	18570	18570	18570	0
60	20231124	181300	555754350	18570	18570	18570	18570	0
61	20231124	181200	555754350	18570	18570	18570	18570	0
62	20231124	181100	555754350	18570	18570	18570	18570	1973
63	20231124	181000	555754350	18570	18570	18570	18570	0
64	20231124	180900	555754350	18570	18570	18570	18570	0
65	20231124	180800	555754350	18570	18570	18570	18570	0
66	20231124	180700	555754350	18570	18570	18570	18570	0
67	20231124	180600	555754350	18570	18570	18570	18570	0
68	20231124	180500	555754350	18570	18570	18570	18570	0
69	20231124	180400	555754350	18570	18570	18570	18570	0
70	20231124	180300	555754350	18570	18570	18570	18570	0
71	20231124	180200	555754350	18570	18570	18570	18570	0
72	20231124	180100	555754350	18570	18570	18570	18570	0
73	20231124	180000	555754350	18570	18570	18570	18570	0
74	20231124	175900	555754350	18570	18570	18570	18570	0
75	20231124	175800	555754350	18570	18570	18570	18570	0
76	20231124	175700	555754350	18570	18570	18570	18570	0
77	20231124	175600	555754350	18570	18570	18570	18570	0
78	20231124	175500	555754350	18570	18570	18570	18570	0
79	20231124	175400	555754350	18570	18570	18570	18570	0
80	20231124	175300	555754350	18570	18570	18570	18570	0
81	20231124	175200	555754350	18570	18570	18570	18570	0
82	20231124	175100	555754350	18570	18570	18570	18570	0
83	20231124	175000	555754350	18570	18570	18570	18570	0
84	20231124	174900	555754350	18570	18570	18570	18570	0
85	20231124	174800	555754350	18570	18570	18570	18570	0
86	20231124	174700	555754350	18570	18570	18570	18570	0
87	20231124	174600	555754350	18570	18570	18570	18570	0
88	20231124	174500	555754350	18570	18570	18570	18570	0
89	20231124	174400	555754350	18570	18570	18570	18570	0
90	20231124	174300	555754350	18570	18570	18570	18570	0
91	20231124	174200	555754350	18570	18570	18570	18570	0
92	20231124	174100	555754350	18570	18570	18570	18570	1973
93	20231124	174000	555754350	18570	18570	18570	18570	0
94	20231124	173900	555754350	18570	18570	18570	18570	0
95	20231124	173800	555754350	18570	18570	18570	18570	0
96	20231124	173700	555754350	18570	18570	18570	18570	0
97	20231124	173600	555754350	18570	18570	18570	18570	0
98	20231124	173500	555754350	18570	18570	18570	18570	0
99	20231124	173400	555754350	18570	18570	18570	18570	0
100	20231124	173300	555754350	18570	18570	18570	18570	0
101	20231124	173200	555754350	18570	18570	18570	18570	0
102	20231124	173100	555754350	18570	18570	18570	18570	0
103	20231124	173000	555754350	18570	18570	18570	18570	0
104	20231124	172900	555754350	18570	18570	18570	18570	0
105	20231124	172800	555754350	18570	18570	18570	18570	0
106	20231124	172700	555754350	18570	18570	18570	18570	0
107	20231124	172600	555754350	18570	18570	18570	18570	0
108	20231124	172500	555754350	18570	18570	18570	18570	0
109	20231124	172400	555754350	18570	18570	18570	18570	0
110	20231124	172300	555754350	18570	18570	18570	18570	0
111	20231124	172200	555754350	18570	18570	18570	18570	0
112	20231124	172100	555754350	18570	18570	18570	18570	0
113	20231124	172000	555754350	18570	18570	18570	18570	0
114	20231124	171900	555754350	18570	18570	18570	18570	0
115	20231124	171800	555754350	18570	18570	18570	18570	0
116	20231124	171700	555754350	18570	18570	18570	18570	0
117	20231124	171600	555754350	18570	18570	18570	18570	0
118	20231124	171500	555754350	18570	18570	18570	18570	0
119	20231124	171400	555754350	18570	18570	18570	18570	0
120	20231124	171300	555754350	18570	18570	18570	18570	0
121	20231124	171200	555754350	18570	18570	18570	18570	0
122	20231124	171100	555754350	18570	18570	18570	18570	1973
123	20231124	171000	555754350	18570	18570	18570	18570	0
124	20231124	170900	555754350	18570	18570	18570	18570	0
125	20231124	170800	555754350	18570	18570	18570	18570	0
126	20231124	170700	555754350	18570	18570	18570	18570	0
127	20231124	170600	555754350	18570	18570	18570	18570	0
128	20231124	170500	555754350	18570	18570	18570	18570	0
129	20231124	170400	555754350	18570	18570	18570	18570	0
130	20231124	170300	555754350	18570	18570	18570	18570	0
131	20231124	170200	555754350	18570	18570	18570	18570	0
132	20231124	170100	555754350	18570	18570	18570	18570	0
133	20231124	170000	555754350	18570	18570	18570	18570	0
134	20231124	165900	555754350	18570	18570	18570	18570	0
135	20231124	165800	555754350	18570	18570	18570	18570	0
136	20231124	165700	555754350	18570	18570	18570	18570	0
137	20231124	165600	555754350	18570	18570	18570	18570	0
138	20231124	165500	555754350	18570	18570	18570	18570	0
139	20231124	165400	555754350	18570	18570	18570	18570	0
140	20231124	165300	555754350	18570	18570	18570	18570	0
141	20231124	165200	555754350	18570	18570	18570	18570	0
142	20231124	165100	555754350	18570	18570	18570	18570	0
143	20231124	165000	555754350	18570	18570	18570	18570	0
144	20231124	164900	555754350	18570	18570	18570	18570	0
145	20231124	164800	555754350	18570	18570	18570	18570	0
146	20231124	164700	555754350	18570	18570	18570	18570	0
147	20231124	164600	555754350	18570	18570	18570	18570	0
148	20231124	164500	555754350	18570	18570	18570	18570	0
149	20231124	164400	555754350	18570	18570	18570	18570	0
150	20231124	164300	555754350	18570	18570	18570	18570	0
151	20231124	164200	555754350	18570	18570	18570	18570	0
152	20231124	164100	555754350	18570	18570	18570	18570	1973
153	20231124	164000	555754350	18570	18570	18570	18570	0
154	20231124	163900	555754350	18570	18570	18570	18570	0
155	20231124	163800	555754350	18570	18570	18570	18570	0
156	20231124	163700	555754350	18570	18570	18570	18570	0
157	20231124	163600	555754350	18570	18570	18570	18570	0
158	20231124	163500	555754350	18570	18570	18570	18570	0
159	20231124	163400	555754350	18570	18570	18570	18570	0
160	20231124	163300	555754350	18570	18570	18570	18570	0
161	20231124	163200	555754350	18570	18570	18570	18570	0
162	20231124	163100	555754350	18570	18570	18570	18570	0
163	20231124	163000	555754350	18570	18570	18570	18570	0
164	20231124	162900	555754350	18570	18570	18570	18570	0
165	20231124	162800	555754350	18570	18570	18570	18570	0
166	20231124	162700	555754350	18570	18570	18570	18570	0
167	20231124	162600	555754350	18570	18570	18570	18570	0
168	20231124	162500	555754350	18570	18570	18570	18570	0
169	20231124	162400	555754350	18570	18570	18570	18570	0
170	20231124	162300	555754350	18570	18570	18570	18570	0
171	20231124	162200	555754350	18570	18570	18570	18570	0
172	20231124	162100	555754350	18570	18570	18570	18570	0
173	20231124	162000	555754350	18570	18570	18570	18570	0
174	20231124	161900	555754350	18570	18570	18570	18570	0
175	20231124	161800	555754350	18570	18570	18570	18570	0
176	20231124	161700	555754350	18570	18570	18570	18570	0
177	20231124	161600	555754350	18570	18570	18570	18570	0
178	20231124	161500	555754350	18570	18570	18570	18570	0
179	20231124	161400	555754350	18570	18570	18570	18570	0
180	20231124	161300	555754350	18570	18570	18570	18570	0
181	20231124	161200	555754350	18570	18570	18570	18570	0
182	20231124	161100	555754350	18570	18570	18570	18570	1973
183	20231124	161000	555754350	18570	18570	18570	18570	0
184	20231124	160900	555754350	18570	18570	18570	18570	0
185	20231124	160800	555754350	18570	18570	18570	18570	0
186	20231124	160700	555754350	18570	18570	18570	18570	0
187	20231124	160600	555754350	18570	18570	18570	18570	0
188	20231124	160500	555754350	18570	18570	18570	18570	0
189	20231124	160400	555754350	18570	18570	18570	18570	0
190	20231124	160300	555754350	18570	18570	18570	18570	0
191	20231124	160200	555754350	18570	18570	18570	18570	0
192	20231124	160100	555754350	18570	18570	18570	18570	0
193	20231124	160000	555754350	18570	18570	18570	18570	0
194	20231124	155900	555754350	18570	18570	18570	18570	0
195	20231124	155800	555754350	18570	18570	18570	18570	0
196	20231124	155700	555754350	18570	18570	18570	18570	0
197	20231124	155600	555754350	18570	18570	18570	18570	0
198	20231124	155500	555754350	18570	18570	18570	18570	0
199	20231124	155400	555754350	18570	18570	18570	18570	0
200	20231124	155300	555754350	18570	18570	18570	18570	0
201	20231124	155200	555754350	18570	18570	18570	18570	0
202	20231124	155100	555754350	18570	18570	18570	18570	0
203	20231124	155000	555754350	18570	18570	18570	18570	0
204	20231124	154900	555754350	18570	18570	18570	18570	0
205	20231124	154800	555754350	18570	18570	18570	18570	0
206	20231124	154700	555754350	18570	18570	18570	18570	0
207	20231124	154600	555754350	18570	18570	18570	18570	0
208	20231124	154500	555754350	18570	18570	18570	18570	0
209	20231124	154400	555754350	18570	18570	18570	18570	0
210	20231124	154300	555754350	18570	18570	18570	18570	0
211	20231124	154200	555754350	18570	18570	18570	18570	0
212	20231124	154100	555754350	18570	18570	18570	18570	1973
213	20231124	154000	555754350	18570	18570	18570	18570	0
214	20231124	153900	555754350	18570	18570	18570	18570	0
215	20231124	153800	555754350	18570	18570	18570	18570	0
216	20231124	153700	555754350	18570	18570	18570	18570	0
217	20231124	153600	555754350	18570	18570	18570	18570	0
218	20231124	153500	555754350	18570	18570	18570	18570	0
219	20231124	153400	555754350	18570	18570	18570	18570	0
220	20231124	153300	555754350	18570	18570	18570	18570	0
221	20231124	153200	555754350	18570	18570	18570	18570	0
222	20231124	153100	555754350	18570	18570	18570	18570	0
223	20231124	153000	555754350	18570	18570	18570	18570	1973
224	20231124	152900	519115740	18520	18520	18520	18520	0
225	20231124	152800	519115740	18520	18520	18520	18520	0
226	20231124	152700	519115740	18520	18520	18520	18520	0
227	20231124	152600	519115740	18520	18520	18520	18520	0
228	20231124	152500	519115740	18520	18520	18520	18520	0
229	20231124	152400	519115740	18520	18520	18520	18520	0
230	20231124	152300	519115740	18520	18520	18520	18520	0
231	20231124	152200	519115740	18520	18520	18520	18520	0
232	20231124	152100	519115740	18520	18520	18520	18520	0
233	20231124	152000	519115740	18520	18520	18520	18520	0
234	20231124	151900	519115740	18520	18520	18520	18500	5
235	20231124	151800	519023160	18520	18520	18520	18520	4
236	20231124	151700	518949080	18520	18520	18520	18520	15
237	20231124	151600	518671280	18520	18520	18520	18520	102
238	20231124	151500	516782240	18500	18500	18500	18500	913
239	20231124	151400	499891740	18520	18520	18520	18520	43
240	20231124	151300	499095380	18520	18520	18520	18520	1
241	20231124	151200	499076860	18500	18500	18500	18500	20
242	20231124	151100	498706860	18500	18500	18500	18500	20
243	20231124	151000	498336860	18500	18490	18500	18490	32
244	20231124	150900	497744900	18480	18510	18510	18480	1018
245	20231124	150800	478912230	18520	18520	18520	18520	0
246	20231124	150700	478912230	18520	18520	18520	18520	0
247	20231124	150600	478912230	18520	18520	18520	18520	1
248	20231124	150500	478893710	18530	18520	18530	18520	20
249	20231124	150400	478523130	18500	18500	18500	18500	0
250	20231124	150300	478523130	18500	18500	18500	18500	252
251	20231124	150200	473861130	18500	18500	18500	18500	28
252	20231124	150100	473343130	18500	18500	18500	18500	242
253	20231124	150000	468866130	18500	18500	18500	18500	210
254	20231124	145900	464981130	18500	18500	18500	18500	40
255	20231124	145800	464241130	18500	18500	18500	18500	231
256	20231124	145700	459967630	18500	18490	18500	18490	24
257	20231124	145600	459523780	18490	18490	18490	18490	230
258	20231124	145500	455271080	18490	18480	18490	18480	212
259	20231124	145400	451351210	18480	18480	18480	18480	49
260	20231124	145300	450445690	18490	18500	18500	18480	256
261	20231124	145200	445712240	18500	18500	18500	18490	282
262	20231124	145100	440495760	18500	18500	18500	18500	20
263	20231124	145000	440125760	18500	18500	18500	18500	231
264	20231124	144900	435852260	18500	18500	18500	18500	261
265	20231124	144800	431023760	18500	18500	18500	18500	799
266	20231124	144700	416242260	18500	18490	18500	18490	160
267	20231124	144600	413283670	18490	18490	18490	18490	231
268	20231124	144500	409012480	18490	18490	18490	18490	19
269	20231124	144400	408661170	18490	18490	18490	18490	232
270	20231124	144300	404371490	18490	18480	18490	18480	211
271	20231124	144200	400470300	18480	18480	18480	18480	49
272	20231124	144100	399564780	18490	18480	18490	18480	210
273	20231124	144000	395682070	18480	18500	18500	18480	261
274	20231124	143900	390854500	18500	18490	18500	18490	41
275	20231124	143800	390096210	18500	18500	18500	18500	693
276	20231124	143700	377275710	18500	18490	18500	18490	493
277	20231124	143600	368159940	18490	18490	18490	18490	39
278	20231124	143500	367438830	18490	18490	18490	18480	236
279	20231124	143400	363075240	18490	18490	18490	18490	20
280	20231124	143300	362705440	18490	18490	18490	18480	231
281	20231124	143200	358434450	18490	18490	18490	18490	210
282	20231124	143100	354551550	18480	18480	18490	18480	25
283	20231124	143000	354089350	18490	18490	18490	18490	231
284	20231124	142900	349818160	18490	18480	18490	18480	226
285	20231124	142800	345641480	18480	18480	18480	18480	19
286	20231124	142700	345290360	18480	18480	18480	18480	231
287	20231124	142600	341021480	18480	18480	18480	18480	223
288	20231124	142500	336900440	18480	18490	18490	18480	58
289	20231124	142400	335828230	18490	18500	18500	18490	270
290	20231124	142300	330833430	18500	18490	18500	18490	208
291	20231124	142200	326985600	18500	18500	18500	18490	40
292	20231124	142100	326245610	18500	18500	18500	18500	488
293	20231124	142000	317217610	18500	18500	18500	18500	277
294	20231124	141900	312093110	18500	18500	18500	18500	79
295	20231124	141800	310631610	18500	18500	18500	18500	350
296	20231124	141700	304156610	18500	18500	18500	18500	493
297	20231124	141600	295036110	18500	18500	18500	18500	90
298	20231124	141500	293371110	18500	18500	18500	18500	20
299	20231124	141400	293001110	18500	18500	18500	18500	27
300	20231124	141300	292501610	18500	18500	18500	18500	25
301	20231124	141200	292039110	18500	18500	18500	18500	291
302	20231124	141100	286655610	18500	18500	18500	18500	244
303	20231124	141000	282141610	18500	18500	18500	18500	20
304	20231124	140900	281771610	18500	18500	18500	18500	50
305	20231124	140800	280846610	18500	18500	18500	18500	40
306	20231124	140700	280106610	18500	18500	18500	18500	106
307	20231124	140600	278145610	18500	18500	18500	18500	20
308	20231124	140500	277775610	18500	18500	18500	18500	20
309	20231124	140400	277405610	18500	18500	18500	18500	10
310	20231124	140300	277220610	18500	18500	18500	18500	41
311	20231124	140200	276462110	18500	18500	18500	18490	65
312	20231124	140100	275259630	18500	18500	18500	18500	0
313	20231124	140000	275259630	18500	18500	18500	18500	40
314	20231124	135900	274519630	18500	18500	18500	18490	525
315	20231124	135800	264807630	18500	18490	18500	18490	220
316	20231124	135700	260738280	18490	18490	18490	18490	0
317	20231124	135600	260738280	18490	18490	18490	18490	20
318	20231124	135500	260368480	18490	18490	18490	18490	21
319	20231124	135400	259980190	18460	18460	18460	18460	50
320	20231124	135300	259057190	18380	18490	18490	18380	1022
321	20231124	135200	240247930	18490	18480	18490	18480	27
322	20231124	135100	239748770	18490	18480	18490	18480	25
323	20231124	135000	239286570	18480	18480	18480	18480	0
324	20231124	134900	239286570	18480	18480	18480	18480	13
325	20231124	134800	239046330	18480	18480	18480	18480	20
326	20231124	134700	238676730	18480	18480	18480	18480	20
327	20231124	134600	238307130	18480	18480	18480	18480	20
328	20231124	134500	237937530	18480	18480	18480	18480	20
329	20231124	134400	237567930	18470	18470	18470	18470	0
330	20231124	134300	237567930	18470	18460	18470	18460	137
331	20231124	134200	235037590	18460	18460	18460	18460	5
332	20231124	134100	234945290	18470	18460	18470	18460	116
333	20231124	134000	232803330	18470	18460	18470	18460	55
334	20231124	133900	231787530	18470	18470	18470	18470	1
335	20231124	133800	231769060	18460	18460	18460	18460	36
336	20231124	133700	231104500	18460	18460	18460	18460	21
337	20231124	133600	230716840	18440	18460	18470	18440	13
338	20231124	133500	230476880	18460	18460	18460	18460	10
339	20231124	133400	230292280	18460	18430	18460	18430	31
340	20231124	133300	229720920	18460	18460	18460	18460	0
341	20231124	133200	229720920	18460	18430	18460	18430	61
342	20231124	133100	228596660	18430	18430	18430	18430	0
343	20231124	133000	228596660	18430	18430	18430	18430	200
344	20231124	132900	224910660	18430	18430	18430	18430	0
345	20231124	132800	224910660	18430	18430	18430	18430	0
346	20231124	132700	224910660	18430	18430	18430	18430	0
347	20231124	132600	224910660	18430	18430	18430	18430	0
348	20231124	132500	224910660	18430	18430	18430	18430	0
349	20231124	132400	224910660	18430	18430	18430	18430	0
350	20231124	132300	224910660	18430	18430	18430	18430	0
351	20231124	132200	224910660	18430	18430	18430	18430	2
352	20231124	132100	224873800	18400	18400	18400	18400	0
353	20231124	132000	224873800	18400	18400	18400	18400	100
354	20231124	131900	223033800	18400	18400	18400	18400	5
355	20231124	131800	222941800	18400	18400	18400	18400	1
356	20231124	131700	222923400	18430	18430	18430	18430	0
357	20231124	131600	222923400	18430	18430	18430	18430	0
358	20231124	131500	222923400	18430	18430	18430	18430	0
359	20231124	131400	222923400	18430	18430	18430	18430	0
360	20231124	131300	222923400	18430	18430	18430	18430	0
361	20231124	131200	222923400	18430	18430	18430	18430	1
362	20231124	131100	222904970	18400	18400	18400	18400	0
363	20231124	131000	222904970	18400	18420	18420	18400	300
364	20231124	130900	217384910	18430	18430	18430	18430	0
365	20231124	130800	217384910	18430	18430	18430	18430	1
366	20231124	130700	217366480	18460	18460	18460	18460	0
367	20231124	130600	217366480	18460	18460	18460	18460	8
368	20231124	130500	217218800	18460	18460	18460	18460	0
369	20231124	130400	217218800	18460	18460	18460	18460	0
370	20231124	130300	217218800	18460	18460	18460	18460	0
371	20231124	130200	217218800	18460	18460	18460	18460	0
372	20231124	130100	217218800	18460	18460	18460	18460	0
373	20231124	130000	217218800	18460	18460	18460	18460	0
374	20231124	125900	217218800	18460	18450	18460	18450	525
375	20231124	125800	207532470	18450	18450	18450	18450	0
376	20231124	125700	207532470	18450	18440	18450	18440	11
377	20231124	125600	207329550	18460	18460	18460	18460	0
378	20231124	125500	207329550	18460	18460	18460	18460	0
379	20231124	125400	207329550	18460	18460	18460	18460	0
380	20231124	125300	207329550	18460	18460	18460	18460	0
381	20231124	125200	207329550	18460	18460	18460	18460	0
382	20231124	125100	207329550	18460	18460	18460	18460	0
383	20231124	125000	207329550	18460	18460	18460	18460	0
384	20231124	124900	207329550	18460	18460	18460	18460	0
385	20231124	124800	207329550	18460	18460	18460	18460	0
386	20231124	124700	207329550	18460	18460	18460	18460	0
387	20231124	124600	207329550	18460	18460	18460	18460	0
388	20231124	124500	207329550	18460	18460	18460	18460	0
389	20231124	124400	207329550	18460	18460	18460	18460	0
390	20231124	124300	207329550	18460	18460	18460	18460	0
391	20231124	124200	207329550	18460	18460	18460	18460	3
392	20231124	124100	207274170	18460	18460	18460	18460	3
393	20231124	124000	207218790	18330	18380	18380	18330	18
394	20231124	123900	206888620	18470	18470	18470	18470	0
395	20231124	123800	206888620	18470	18470	18470	18470	0
396	20231124	123700	206888620	18470	18470	18470	18470	0
397	20231124	123600	206888620	18470	18470	18470	18470	0
398	20231124	123500	206888620	18470	18470	18470	18470	0
399	20231124	123400	206888620	18470	18470	18470	18470	0
400	20231124	123300	206888620	18470	18470	18470	18470	0
401	20231124	123200	206888620	18470	18470	18470	18470	0
402	20231124	123100	206888620	18470	18470	18470	18470	0
403	20231124	123000	206888620	18470	18470	18470	18470	3
404	20231124	122900	206833210	18470	18470	18470	18470	10
405	20231124	122800	206648510	18470	18460	18470	18460	10
406	20231124	122700	206463830	18460	18460	18460	18460	1
407	20231124	122600	206445370	18410	18410	18410	18410	0
408	20231124	122500	206445370	18410	18410	18410	18410	0
409	20231124	122400	206445370	18410	18380	18410	18380	17
410	20231124	122300	206132610	18300	18300	18300	18300	0
411	20231124	122200	206132610	18300	18300	18300	18300	0
412	20231124	122100	206132610	18300	18300	18300	18300	0
413	20231124	122000	206132610	18300	18300	18300	18300	61
414	20231124	121900	205016310	18300	18330	18330	18300	20
415	20231124	121800	204650030	18330	18380	18380	18330	10
416	20231124	121700	204466570	18390	18390	18390	18390	0
417	20231124	121600	204466570	18390	18390	18390	18390	1
418	20231124	121500	204448180	18400	18400	18400	18400	55
419	20231124	121400	203436180	18410	18410	18410	18410	0
420	20231124	121300	203436180	18410	18410	18410	18410	0
421	20231124	121200	203436180	18410	18410	18410	18410	0
422	20231124	121100	203436180	18410	18410	18410	18410	0
423	20231124	121000	203436180	18410	18410	18410	18410	1
424	20231124	120900	203417770	18400	18400	18400	18400	0
425	20231124	120800	203417770	18400	18400	18400	18400	0
426	20231124	120700	203417770	18400	18400	18400	18400	0
427	20231124	120600	203417770	18400	18400	18400	18400	0
428	20231124	120500	203417770	18400	18400	18400	18400	0
429	20231124	120400	203417770	18400	18400	18400	18400	0
430	20231124	120300	203417770	18400	18400	18400	18400	0
431	20231124	120200	203417770	18400	18400	18400	18400	1
432	20231124	120100	203399370	18410	18410	18410	18410	0
433	20231124	120000	203399370	18410	18410	18410	18410	0
434	20231124	115900	203399370	18410	18410	18410	18410	0
435	20231124	115800	203399370	18410	18410	18410	18410	0
436	20231124	115700	203399370	18410	18410	18410	18410	0
437	20231124	115600	203399370	18410	18410	18410	18410	0
438	20231124	115500	203399370	18410	18410	18410	18410	1
439	20231124	115400	203380960	18480	18480	18480	18480	3
440	20231124	115300	203325520	18480	18480	18480	18480	0
441	20231124	115200	203325520	18480	18480	18480	18480	0
442	20231124	115100	203325520	18480	18480	18480	18480	0
443	20231124	115000	203325520	18480	18480	18480	18480	0
444	20231124	114900	203325520	18480	18480	18480	18480	0
445	20231124	114800	203325520	18480	18480	18480	18480	10
446	20231124	114700	203140720	18480	18480	18480	18480	0
447	20231124	114600	203140720	18480	18480	18480	18480	0
448	20231124	114500	203140720	18480	18480	18480	18480	0
449	20231124	114400	203140720	18480	18480	18480	18480	1
450	20231124	114300	203122240	18480	18480	18480	18480	0
451	20231124	114200	203122240	18480	18480	18480	18480	0
452	20231124	114100	203122240	18480	18480	18480	18480	0
453	20231124	114000	203122240	18480	18480	18480	18480	0
454	20231124	113900	203122240	18480	18480	18480	18480	0
455	20231124	113800	203122240	18480	18480	18480	18480	0
456	20231124	113700	203122240	18480	18480	18480	18480	0
457	20231124	113600	203122240	18480	18480	18480	18480	0
458	20231124	113500	203122240	18480	18480	18480	18480	0
459	20231124	113400	203122240	18480	18480	18480	18480	0
460	20231124	113300	203122240	18480	18480	18480	18480	0
461	20231124	113200	203122240	18480	18480	18480	18480	0
462	20231124	113100	203122240	18480	18480	18480	18480	0
463	20231124	113000	203122240	18480	18480	18480	18480	0
464	20231124	112900	203122240	18480	18480	18480	18480	0
465	20231124	112800	203122240	18480	18480	18480	18480	0
466	20231124	112700	203122240	18480	18480	18480	18480	0
467	20231124	112600	203122240	18480	18480	18480	18480	0
468	20231124	112500	203122240	18480	18480	18480	18480	0
469	20231124	112400	203122240	18480	18480	18480	18480	0
470	20231124	112300	203122240	18480	18480	18480	18480	0
471	20231124	112200	203122240	18480	18480	18480	18480	0
472	20231124	112100	203122240	18480	18480	18480	18480	0
473	20231124	112000	203122240	18480	18480	18480	18480	129
474	20231124	111900	200738320	18490	18490	18490	18490	0
475	20231124	111800	200738320	18490	18490	18490	18490	0
476	20231124	111700	200738320	18490	18490	18490	18490	0
477	20231124	111600	200738320	18490	18490	18490	18490	0
478	20231124	111500	200738320	18490	18350	18490	18350	300
479	20231124	111400	195227020	18340	18340	18340	18340	1
480	20231124	111300	195208680	18340	18380	18380	18340	53
481	20231124	111200	194235360	18390	18390	18390	18390	0
482	20231124	111100	194235360	18390	18390	18390	18390	6
483	20231124	111000	194125020	18400	18400	18400	18400	0
484	20231124	110900	194125020	18400	18400	18400	18400	3
485	20231124	110800	194069820	18400	18400	18400	18400	0
486	20231124	110700	194069820	18400	18400	18400	18400	0
487	20231124	110600	194069820	18400	18400	18400	18400	0
488	20231124	110500	194069820	18400	18400	18400	18400	0
489	20231124	110400	194069820	18400	18430	18430	18400	135
490	20231124	110300	191585760	18400	18400	18400	18400	0
491	20231124	110200	191585760	18400	18400	18400	18400	0
492	20231124	110100	191585760	18400	18430	18430	18400	336
493	20231124	110000	185403020	18440	18470	18470	18440	514
494	20231124	105900	175917500	18460	18460	18460	18460	0
495	20231124	105800	175917500	18460	18460	18460	18460	0
496	20231124	105700	175917500	18460	18460	18460	18460	0
497	20231124	105600	175917500	18460	18470	18470	18460	1007
498	20231124	105500	157328270	18460	18470	18470	18460	1000
499	20231124	105400	138868260	18470	18470	18470	18470	0
500	20231124	105300	138868260	18470	18470	18470	18470	0
501	20231124	105200	138868260	18470	18470	18470	18470	0
502	20231124	105100	138868260	18470	18470	18470	18470	0
503	20231124	105000	138868260	18470	18470	18470	18470	0
504	20231124	104900	138868260	18470	18470	18470	18470	1
505	20231124	104800	138849790	18480	18480	18480	18480	0
506	20231124	104700	138849790	18480	18480	18480	18480	0
507	20231124	104600	138849790	18480	18480	18480	18480	2
508	20231124	104500	138812830	18500	18500	18500	18500	0
509	20231124	104400	138812830	18500	18500	18500	18500	0
510	20231124	104300	138812830	18500	18500	18500	18500	0
511	20231124	104200	138812830	18500	18500	18500	18500	10
512	20231124	104100	138627830	18500	18490	18500	18490	936
513	20231124	104000	121320190	18490	18490	18490	18490	0
514	20231124	103900	121320190	18490	18490	18490	18490	0
515	20231124	103800	121320190	18490	18460	18490	18460	236
516	20231124	103700	116959250	18490	18490	18490	18490	0
517	20231124	103600	116959250	18490	18490	18490	18490	0
518	20231124	103500	116959250	18490	18490	18490	18490	0
519	20231124	103400	116959250	18490	18490	18490	18490	100
520	20231124	103300	115110250	18490	18490	18490	18490	1000
521	20231124	103200	96620250	18450	18450	18450	18450	548
522	20231124	103100	86509650	18460	18460	18460	18460	2
523	20231124	103000	86472730	18470	18470	18470	18470	0
524	20231124	102900	86472730	18470	18470	18470	18470	0
525	20231124	102800	86472730	18470	18470	18470	18470	113
526	20231124	102700	84385620	18530	18530	18530	18530	0
527	20231124	102600	84385620	18530	18530	18530	18530	0
528	20231124	102500	84385620	18530	18530	18530	18530	0
529	20231124	102400	84385620	18530	18530	18530	18530	0
530	20231124	102300	84385620	18530	18530	18530	18530	0
531	20231124	102200	84385620	18530	18530	18530	18530	0
532	20231124	102100	84385620	18530	18530	18530	18530	0
533	20231124	102000	84385620	18530	18530	18530	18530	0
534	20231124	101900	84385620	18530	18530	18530	18500	4
535	20231124	101800	84311530	18530	18530	18530	18530	0
536	20231124	101700	84311530	18530	18530	18530	18530	0
537	20231124	101600	84311530	18530	18490	18530	18490	10
538	20231124	101500	84126590	18530	18530	18530	18530	0
539	20231124	101400	84126590	18530	18530	18530	18530	1
540	20231124	101300	84108060	18530	18530	18530	18530	2
541	20231124	101200	84071000	18480	18480	18480	18480	101
542	20231124	101100	82204520	18530	18530	18530	18530	0
543	20231124	101000	82204520	18530	18530	18530	18530	0
544	20231124	100900	82204520	18530	18530	18530	18530	3
545	20231124	100800	82148930	18480	18480	18480	18480	0
546	20231124	100700	82148930	18480	18480	18480	18480	0
547	20231124	100600	82148930	18480	18480	18480	18480	1
548	20231124	100500	82130450	18540	18540	18540	18540	0
549	20231124	100400	82130450	18540	18540	18540	18540	1
550	20231124	100300	82111910	18540	18540	18540	18540	0
551	20231124	100200	82111910	18540	18540	18540	18540	0
552	20231124	100100	82111910	18540	18540	18540	18540	0
553	20231124	100000	82111910	18540	18540	18540	18540	0
554	20231124	095900	82111910	18540	18540	18540	18540	0
555	20231124	095800	82111910	18540	18540	18540	18540	1
556	20231124	095700	82093370	18490	18500	18500	18490	252
557	20231124	095600	77433880	18540	18540	18540	18540	0
558	20231124	095500	77433880	18540	18540	18540	18540	0
559	20231124	095400	77433880	18540	18540	18540	18540	0
560	20231124	095300	77433880	18540	18540	18540	18540	0
561	20231124	095200	77433880	18540	18540	18540	18540	0
562	20231124	095100	77433880	18540	18540	18540	18540	0
563	20231124	095000	77433880	18540	18490	18540	18450	2001
564	20231124	094900	40348870	18500	18450	18500	18450	300
565	20231124	094800	34801340	18450	18450	18450	18450	0
566	20231124	094700	34801340	18450	18450	18450	18450	0
567	20231124	094600	34801340	18450	18450	18450	18450	0
568	20231124	094500	34801340	18450	18450	18450	18450	0
569	20231124	094400	34801340	18450	18450	18450	18450	0
570	20231124	094300	34801340	18450	18450	18450	18450	0
571	20231124	094200	34801340	18450	18450	18450	18450	0
572	20231124	094100	34801340	18450	18450	18450	18450	0
573	20231124	094000	34801340	18450	18450	18450	18450	0
574	20231124	093900	34801340	18450	18420	18450	18420	6
575	20231124	093800	34690790	18420	18400	18420	18400	17
576	20231124	093700	34377860	18450	18400	18450	18400	101
577	20231124	093600	32519410	18380	18380	18380	18380	250
578	20231124	093500	27924410	18500	18500	18500	18500	0
579	20231124	093400	27924410	18500	18400	18500	18400	1000
580	20231124	093300	9431700	18400	18400	18400	18400	1
581	20231124	093200	9413300	18400	18400	18400	18400	1
582	20231124	093100	9394900	18400	18400	18400	18390	17
583	20231124	093000	9082110	18450	18450	18450	18450	0
584	20231124	092900	9082110	18450	18450	18450	18450	0
585	20231124	092800	9082110	18450	18450	18450	18450	0
586	20231124	092700	9082110	18450	18450	18450	18450	2
587	20231124	092600	9045210	18480	18480	18480	18480	0
588	20231124	092500	9045210	18480	18480	18480	18480	0
589	20231124	092400	9045210	18480	18480	18480	18480	0
590	20231124	092300	9045210	18480	18480	18480	18480	0
591	20231124	092200	9045210	18480	18480	18480	18480	0
592	20231124	092100	9045210	18480	18480	18480	18480	0
593	20231124	092000	9045210	18480	18480	18480	18480	54
594	20231124	091900	8047290	18500	18500	18500	18500	0
595	20231124	091800	8047290	18500	18500	18500	18500	0
596	20231124	091700	8047290	18500	18500	18500	18500	0
597	20231124	091600	8047290	18500	18490	18500	18490	13
598	20231124	091500	7806910	18380	18380	18380	18380	0
599	20231124	091400	7806910	18380	18380	18380	18380	0
600	20231124	091300	7806910	18380	18400	18440	18380	34
601	20231124	091200	7181400	18500	18400	18500	18400	50
602	20231124	091100	6258300	18400	18400	18400	18400	1
603	20231124	091000	6239900	18400	18400	18400	18400	2
604	20231124	090900	6203100	18400	18400	18400	18400	0
605	20231124	090800	6203100	18400	18400	18400	18400	1
606	20231124	090700	6184700	18400	18400	18400	18400	0
607	20231124	090600	6184700	18400	18240	18400	18240	66
608	20231124	090500	4980700	18350	18350	18350	18350	0
609	20231124	090400	4980700	18350	18350	18350	18350	100
610	20231124	090300	3145700	18350	18350	18350	18350	14
611	20231124	090200	2888800	18400	18400	18400	18400	0
612	20231124	090100	2888800	18400	18400	18400	18400	103
613	20231124	090000	993600	18400	18400	18400	18400	54