KissMeData/108380/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	200800	98794120	11690	11690	11690	11690	45
3	20231124	200700	98794120	11690	11690	11690	11690	0
4	20231124	200600	98794120	11690	11690	11690	11690	0
5	20231124	200500	98794120	11690	11690	11690	11690	0
6	20231124	200400	98794120	11690	11690	11690	11690	0
7	20231124	200300	98794120	11690	11690	11690	11690	0
8	20231124	200200	98794120	11690	11690	11690	11690	0
9	20231124	200100	98794120	11690	11690	11690	11690	0
10	20231124	200000	98794120	11690	11690	11690	11690	0
11	20231124	195900	98794120	11690	11690	11690	11690	0
12	20231124	195800	98794120	11690	11690	11690	11690	0
13	20231124	195700	98794120	11690	11690	11690	11690	0
14	20231124	195600	98794120	11690	11690	11690	11690	0
15	20231124	195500	98794120	11690	11690	11690	11690	0
16	20231124	195400	98794120	11690	11690	11690	11690	0
17	20231124	195300	98794120	11690	11690	11690	11690	0
18	20231124	195200	98794120	11690	11690	11690	11690	0
19	20231124	195100	98794120	11690	11690	11690	11690	0
20	20231124	195000	98794120	11690	11690	11690	11690	0
21	20231124	194900	98794120	11690	11690	11690	11690	0
22	20231124	194800	98794120	11690	11690	11690	11690	0
23	20231124	194700	98794120	11690	11690	11690	11690	0
24	20231124	194600	98794120	11690	11690	11690	11690	0
25	20231124	194500	98794120	11690	11690	11690	11690	0
26	20231124	194400	98794120	11690	11690	11690	11690	0
27	20231124	194300	98794120	11690	11690	11690	11690	0
28	20231124	194200	98794120	11690	11690	11690	11690	0
29	20231124	194100	98794120	11690	11690	11690	11690	0
30	20231124	194000	98794120	11690	11690	11690	11690	0
31	20231124	193900	98794120	11690	11690	11690	11690	0
32	20231124	193800	98794120	11690	11690	11690	11690	45
33	20231124	193700	98794120	11690	11690	11690	11690	0
34	20231124	193600	98794120	11690	11690	11690	11690	0
35	20231124	193500	98794120	11690	11690	11690	11690	0
36	20231124	193400	98794120	11690	11690	11690	11690	0
37	20231124	193300	98794120	11690	11690	11690	11690	0
38	20231124	193200	98794120	11690	11690	11690	11690	0
39	20231124	193100	98794120	11690	11690	11690	11690	0
40	20231124	193000	98794120	11690	11690	11690	11690	0
41	20231124	192900	98794120	11690	11690	11690	11690	0
42	20231124	192800	98794120	11690	11690	11690	11690	0
43	20231124	192700	98794120	11690	11690	11690	11690	0
44	20231124	192600	98794120	11690	11690	11690	11690	0
45	20231124	192500	98794120	11690	11690	11690	11690	0
46	20231124	192400	98794120	11690	11690	11690	11690	0
47	20231124	192300	98794120	11690	11690	11690	11690	0
48	20231124	192200	98794120	11690	11690	11690	11690	0
49	20231124	192100	98794120	11690	11690	11690	11690	0
50	20231124	192000	98794120	11690	11690	11690	11690	0
51	20231124	191900	98794120	11690	11690	11690	11690	0
52	20231124	191800	98794120	11690	11690	11690	11690	0
53	20231124	191700	98794120	11690	11690	11690	11690	0
54	20231124	191600	98794120	11690	11690	11690	11690	0
55	20231124	191500	98794120	11690	11690	11690	11690	0
56	20231124	191400	98794120	11690	11690	11690	11690	0
57	20231124	191300	98794120	11690	11690	11690	11690	0
58	20231124	191200	98794120	11690	11690	11690	11690	0
59	20231124	191100	98794120	11690	11690	11690	11690	0
60	20231124	191000	98794120	11690	11690	11690	11690	0
61	20231124	190900	98794120	11690	11690	11690	11690	0
62	20231124	190800	98794120	11690	11690	11690	11690	45
63	20231124	190700	98794120	11690	11690	11690	11690	0
64	20231124	190600	98794120	11690	11690	11690	11690	0
65	20231124	190500	98794120	11690	11690	11690	11690	0
66	20231124	190400	98794120	11690	11690	11690	11690	0
67	20231124	190300	98794120	11690	11690	11690	11690	0
68	20231124	190200	98794120	11690	11690	11690	11690	0
69	20231124	190100	98794120	11690	11690	11690	11690	0
70	20231124	190000	98794120	11690	11690	11690	11690	0
71	20231124	185900	98794120	11690	11690	11690	11690	0
72	20231124	185800	98794120	11690	11690	11690	11690	0
73	20231124	185700	98794120	11690	11690	11690	11690	0
74	20231124	185600	98794120	11690	11690	11690	11690	0
75	20231124	185500	98794120	11690	11690	11690	11690	0
76	20231124	185400	98794120	11690	11690	11690	11690	0
77	20231124	185300	98794120	11690	11690	11690	11690	0
78	20231124	185200	98794120	11690	11690	11690	11690	0
79	20231124	185100	98794120	11690	11690	11690	11690	0
80	20231124	185000	98794120	11690	11690	11690	11690	0
81	20231124	184900	98794120	11690	11690	11690	11690	0
82	20231124	184800	98794120	11690	11690	11690	11690	0
83	20231124	184700	98794120	11690	11690	11690	11690	0
84	20231124	184600	98794120	11690	11690	11690	11690	0
85	20231124	184500	98794120	11690	11690	11690	11690	0
86	20231124	184400	98794120	11690	11690	11690	11690	0
87	20231124	184300	98794120	11690	11690	11690	11690	0
88	20231124	184200	98794120	11690	11690	11690	11690	0
89	20231124	184100	98794120	11690	11690	11690	11690	0
90	20231124	184000	98794120	11690	11690	11690	11690	0
91	20231124	183900	98794120	11690	11690	11690	11690	0
92	20231124	183800	98794120	11690	11690	11690	11690	45
93	20231124	183700	98794120	11690	11690	11690	11690	0
94	20231124	183600	98794120	11690	11690	11690	11690	0
95	20231124	183500	98794120	11690	11690	11690	11690	0
96	20231124	183400	98794120	11690	11690	11690	11690	0
97	20231124	183300	98794120	11690	11690	11690	11690	0
98	20231124	183200	98794120	11690	11690	11690	11690	0
99	20231124	183100	98794120	11690	11690	11690	11690	0
100	20231124	183000	98794120	11690	11690	11690	11690	0
101	20231124	182900	98794120	11690	11690	11690	11690	0
102	20231124	182800	98794120	11690	11690	11690	11690	0
103	20231124	182700	98794120	11690	11690	11690	11690	0
104	20231124	182600	98794120	11690	11690	11690	11690	0
105	20231124	182500	98794120	11690	11690	11690	11690	0
106	20231124	182400	98794120	11690	11690	11690	11690	0
107	20231124	182300	98794120	11690	11690	11690	11690	0
108	20231124	182200	98794120	11690	11690	11690	11690	0
109	20231124	182100	98794120	11690	11690	11690	11690	0
110	20231124	182000	98794120	11690	11690	11690	11690	0
111	20231124	181900	98794120	11690	11690	11690	11690	0
112	20231124	181800	98794120	11690	11690	11690	11690	0
113	20231124	181700	98794120	11690	11690	11690	11690	0
114	20231124	181600	98794120	11690	11690	11690	11690	0
115	20231124	181500	98794120	11690	11690	11690	11690	0
116	20231124	181400	98794120	11690	11690	11690	11690	0
117	20231124	181300	98794120	11690	11690	11690	11690	0
118	20231124	181200	98794120	11690	11690	11690	11690	0
119	20231124	181100	98794120	11690	11690	11690	11690	0
120	20231124	181000	98794120	11690	11690	11690	11690	0
121	20231124	180900	98794120	11690	11690	11690	11690	0
122	20231124	180800	98794120	11690	11690	11690	11690	45
123	20231124	180700	98794120	11690	11690	11690	11690	0
124	20231124	180600	98794120	11690	11690	11690	11690	0
125	20231124	180500	98794120	11690	11690	11690	11690	0
126	20231124	180400	98794120	11690	11690	11690	11690	0
127	20231124	180300	98794120	11690	11690	11690	11690	0
128	20231124	180200	98794120	11690	11690	11690	11690	0
129	20231124	180100	98794120	11690	11690	11690	11690	0
130	20231124	180000	98794120	11690	11690	11690	11690	0
131	20231124	175900	98794120	11690	11690	11690	11690	0
132	20231124	175800	98794120	11690	11690	11690	11690	0
133	20231124	175700	98794120	11690	11690	11690	11690	0
134	20231124	175600	98794120	11690	11690	11690	11690	0
135	20231124	175500	98794120	11690	11690	11690	11690	0
136	20231124	175400	98794120	11690	11690	11690	11690	0
137	20231124	175300	98794120	11690	11690	11690	11690	0
138	20231124	175200	98794120	11690	11690	11690	11690	0
139	20231124	175100	98794120	11690	11690	11690	11690	0
140	20231124	175000	98794120	11690	11690	11690	11690	0
141	20231124	174900	98794120	11690	11690	11690	11690	0
142	20231124	174800	98794120	11690	11690	11690	11690	0
143	20231124	174700	98794120	11690	11690	11690	11690	0
144	20231124	174600	98794120	11690	11690	11690	11690	0
145	20231124	174500	98794120	11690	11690	11690	11690	0
146	20231124	174400	98794120	11690	11690	11690	11690	0
147	20231124	174300	98794120	11690	11690	11690	11690	0
148	20231124	174200	98794120	11690	11690	11690	11690	0
149	20231124	174100	98794120	11690	11690	11690	11690	0
150	20231124	174000	98794120	11690	11690	11690	11690	0
151	20231124	173900	98794120	11690	11690	11690	11690	0
152	20231124	173800	98794120	11690	11690	11690	11690	45
153	20231124	173700	98794120	11690	11690	11690	11690	0
154	20231124	173600	98794120	11690	11690	11690	11690	0
155	20231124	173500	98794120	11690	11690	11690	11690	0
156	20231124	173400	98794120	11690	11690	11690	11690	0
157	20231124	173300	98794120	11690	11690	11690	11690	0
158	20231124	173200	98794120	11690	11690	11690	11690	0
159	20231124	173100	98794120	11690	11690	11690	11690	0
160	20231124	173000	98794120	11690	11690	11690	11690	0
161	20231124	172900	98794120	11690	11690	11690	11690	0
162	20231124	172800	98794120	11690	11690	11690	11690	0
163	20231124	172700	98794120	11690	11690	11690	11690	0
164	20231124	172600	98794120	11690	11690	11690	11690	0
165	20231124	172500	98794120	11690	11690	11690	11690	0
166	20231124	172400	98794120	11690	11690	11690	11690	0
167	20231124	172300	98794120	11690	11690	11690	11690	0
168	20231124	172200	98794120	11690	11690	11690	11690	0
169	20231124	172100	98794120	11690	11690	11690	11690	0
170	20231124	172000	98794120	11690	11690	11690	11690	0
171	20231124	171900	98794120	11690	11690	11690	11690	0
172	20231124	171800	98794120	11690	11690	11690	11690	0
173	20231124	171700	98794120	11690	11690	11690	11690	0
174	20231124	171600	98794120	11690	11690	11690	11690	0
175	20231124	171500	98794120	11690	11690	11690	11690	0
176	20231124	171400	98794120	11690	11690	11690	11690	0
177	20231124	171300	98794120	11690	11690	11690	11690	0
178	20231124	171200	98794120	11690	11690	11690	11690	0
179	20231124	171100	98794120	11690	11690	11690	11690	0
180	20231124	171000	98794120	11690	11690	11690	11690	0
181	20231124	170900	98794120	11690	11690	11690	11690	0
182	20231124	170800	98794120	11690	11690	11690	11690	45
183	20231124	170700	98794120	11690	11690	11690	11690	0
184	20231124	170600	98794120	11690	11690	11690	11690	0
185	20231124	170500	98794120	11690	11690	11690	11690	0
186	20231124	170400	98794120	11690	11690	11690	11690	0
187	20231124	170300	98794120	11690	11690	11690	11690	0
188	20231124	170200	98794120	11690	11690	11690	11690	0
189	20231124	170100	98794120	11690	11690	11690	11690	0
190	20231124	170000	98794120	11690	11690	11690	11690	0
191	20231124	165900	98794120	11690	11690	11690	11690	0
192	20231124	165800	98794120	11690	11690	11690	11690	0
193	20231124	165700	98794120	11690	11690	11690	11690	0
194	20231124	165600	98794120	11690	11690	11690	11690	0
195	20231124	165500	98794120	11690	11690	11690	11690	0
196	20231124	165400	98794120	11690	11690	11690	11690	0
197	20231124	165300	98794120	11690	11690	11690	11690	0
198	20231124	165200	98794120	11690	11690	11690	11690	0
199	20231124	165100	98794120	11690	11690	11690	11690	0
200	20231124	165000	98794120	11690	11690	11690	11690	0
201	20231124	164900	98794120	11690	11690	11690	11690	0
202	20231124	164800	98794120	11690	11690	11690	11690	0
203	20231124	164700	98794120	11690	11690	11690	11690	0
204	20231124	164600	98794120	11690	11690	11690	11690	0
205	20231124	164500	98794120	11690	11690	11690	11690	0
206	20231124	164400	98794120	11690	11690	11690	11690	0
207	20231124	164300	98794120	11690	11690	11690	11690	0
208	20231124	164200	98794120	11690	11690	11690	11690	0
209	20231124	164100	98794120	11690	11690	11690	11690	0
210	20231124	164000	98794120	11690	11690	11690	11690	0
211	20231124	163900	98794120	11690	11690	11690	11690	0
212	20231124	163800	98794120	11690	11690	11690	11690	45
213	20231124	163700	98794120	11690	11690	11690	11690	0
214	20231124	163600	98794120	11690	11690	11690	11690	0
215	20231124	163500	98794120	11690	11690	11690	11690	0
216	20231124	163400	98794120	11690	11690	11690	11690	0
217	20231124	163300	98794120	11690	11690	11690	11690	0
218	20231124	163200	98794120	11690	11690	11690	11690	0
219	20231124	163100	98794120	11690	11690	11690	11690	0
220	20231124	163000	98794120	11690	11690	11690	11690	0
221	20231124	162900	98794120	11690	11690	11690	11690	0
222	20231124	162800	98794120	11690	11690	11690	11690	0
223	20231124	162700	98794120	11690	11690	11690	11690	0
224	20231124	162600	98794120	11690	11690	11690	11690	0
225	20231124	162500	98794120	11690	11690	11690	11690	0
226	20231124	162400	98794120	11690	11690	11690	11690	0
227	20231124	162300	98794120	11690	11690	11690	11690	0
228	20231124	162200	98794120	11690	11690	11690	11690	0
229	20231124	162100	98794120	11690	11690	11690	11690	0
230	20231124	162000	98794120	11690	11690	11690	11690	0
231	20231124	161900	98794120	11690	11690	11690	11690	0
232	20231124	161800	98794120	11690	11690	11690	11690	0
233	20231124	161700	98794120	11690	11690	11690	11690	0
234	20231124	161600	98794120	11690	11690	11690	11690	0
235	20231124	161500	98794120	11690	11690	11690	11690	0
236	20231124	161400	98794120	11690	11690	11690	11690	0
237	20231124	161300	98794120	11690	11690	11690	11690	0
238	20231124	161200	98794120	11690	11690	11690	11690	0
239	20231124	161100	98794120	11690	11690	11690	11690	0
240	20231124	161000	98794120	11690	11690	11690	11690	0
241	20231124	160900	98794120	11690	11690	11690	11690	0
242	20231124	160800	98794120	11690	11690	11690	11690	45
243	20231124	160700	98794120	11690	11690	11690	11690	0
244	20231124	160600	98794120	11690	11690	11690	11690	0
245	20231124	160500	98794120	11690	11690	11690	11690	0
246	20231124	160400	98794120	11690	11690	11690	11690	0
247	20231124	160300	98794120	11690	11690	11690	11690	0
248	20231124	160200	98794120	11690	11690	11690	11690	0
249	20231124	160100	98794120	11690	11690	11690	11690	0
250	20231124	160000	98794120	11690	11690	11690	11690	0
251	20231124	155900	98794120	11690	11690	11690	11690	0
252	20231124	155800	98794120	11690	11690	11690	11690	0
253	20231124	155700	98794120	11690	11690	11690	11690	0
254	20231124	155600	98794120	11690	11690	11690	11690	0
255	20231124	155500	98794120	11690	11690	11690	11690	0
256	20231124	155400	98794120	11690	11690	11690	11690	0
257	20231124	155300	98794120	11690	11690	11690	11690	0
258	20231124	155200	98794120	11690	11690	11690	11690	0
259	20231124	155100	98794120	11690	11690	11690	11690	0
260	20231124	155000	98794120	11690	11690	11690	11690	0
261	20231124	154900	98794120	11690	11690	11690	11690	0
262	20231124	154800	98794120	11690	11690	11690	11690	0
263	20231124	154700	98794120	11690	11690	11690	11690	0
264	20231124	154600	98794120	11690	11690	11690	11690	0
265	20231124	154500	98794120	11690	11690	11690	11690	0
266	20231124	154400	98794120	11690	11690	11690	11690	0
267	20231124	154300	98794120	11690	11690	11690	11690	0
268	20231124	154200	98794120	11690	11690	11690	11690	0
269	20231124	154100	98794120	11690	11690	11690	11690	0
270	20231124	154000	98794120	11690	11690	11690	11690	0
271	20231124	153900	98794120	11690	11690	11690	11690	0
272	20231124	153800	98794120	11690	11690	11690	11690	45
273	20231124	153700	98794120	11690	11690	11690	11690	0
274	20231124	153600	98794120	11690	11690	11690	11690	0
275	20231124	153500	98794120	11690	11690	11690	11690	0
276	20231124	153400	98794120	11690	11690	11690	11690	0
277	20231124	153300	98794120	11690	11690	11690	11690	0
278	20231124	153200	98794120	11690	11690	11690	11690	0
279	20231124	153100	98794120	11690	11690	11690	11690	0
280	20231124	153000	98794120	11690	11690	11690	11690	45
281	20231124	152900	98268070	11690	11690	11690	11690	0
282	20231124	152800	98268070	11690	11690	11690	11690	0
283	20231124	152700	98268070	11690	11690	11690	11690	0
284	20231124	152600	98268070	11690	11690	11690	11690	0
285	20231124	152500	98268070	11690	11690	11690	11690	0
286	20231124	152400	98268070	11690	11690	11690	11690	0
287	20231124	152300	98268070	11690	11690	11690	11690	0
288	20231124	152200	98268070	11690	11690	11690	11690	0
289	20231124	152100	98268070	11690	11690	11690	11690	0
290	20231124	152000	98268070	11690	11690	11690	11690	0
291	20231124	151900	98268070	11690	11690	11690	11690	0
292	20231124	151800	98268070	11690	11690	11690	11690	0
293	20231124	151700	98268070	11690	11690	11690	11690	0
294	20231124	151600	98268070	11690	11690	11690	11690	100
295	20231124	151500	97099070	11690	11690	11690	11690	0
296	20231124	151400	97099070	11690	11690	11690	11690	100
297	20231124	151300	95930070	11660	11660	11660	11660	0
298	20231124	151200	95930070	11660	11660	11660	11660	0
299	20231124	151100	95930070	11660	11660	11660	11660	0
300	20231124	151000	95930070	11660	11660	11660	11660	0
301	20231124	150900	95930070	11660	11660	11660	11660	0
302	20231124	150800	95930070	11660	11660	11660	11660	2
303	20231124	150700	95906750	11660	11660	11660	11660	0
304	20231124	150600	95906750	11660	11660	11660	11660	8
305	20231124	150500	95813470	11690	11690	11690	11690	1
306	20231124	150400	95801780	11700	11700	11700	11700	0
307	20231124	150300	95801780	11700	11700	11700	11700	0
308	20231124	150200	95801780	11700	11700	11700	11700	0
309	20231124	150100	95801780	11700	11700	11700	11700	200
310	20231124	150000	93461780	11700	11700	11700	11700	0
311	20231124	145900	93461780	11700	11700	11700	11700	3
312	20231124	145800	93426680	11700	11700	11700	11700	0
313	20231124	145700	93426680	11700	11700	11700	11700	0
314	20231124	145600	93426680	11700	11700	11700	11700	1
315	20231124	145500	93414980	11660	11660	11660	11660	0
316	20231124	145400	93414980	11660	11660	11660	11660	0
317	20231124	145300	93414980	11660	11660	11660	11660	0
318	20231124	145200	93414980	11660	11660	11660	11660	0
319	20231124	145100	93414980	11660	11660	11660	11660	0
320	20231124	145000	93414980	11660	11660	11660	11660	3
321	20231124	144900	93380000	11660	11660	11660	11660	197
322	20231124	144800	91082980	11660	11660	11660	11660	0
323	20231124	144700	91082980	11660	11660	11660	11660	0
324	20231124	144600	91082980	11660	11660	11660	11660	0
325	20231124	144500	91082980	11660	11660	11660	11660	0
326	20231124	144400	91082980	11660	11660	11660	11660	0
327	20231124	144300	91082980	11660	11660	11660	11660	0
328	20231124	144200	91082980	11660	11660	11660	11660	0
329	20231124	144100	91082980	11660	11660	11660	11660	0
330	20231124	144000	91082980	11660	11660	11660	11660	0
331	20231124	143900	91082980	11660	11660	11660	11660	0
332	20231124	143800	91082980	11660	11660	11660	11660	0
333	20231124	143700	91082980	11660	11660	11660	11660	0
334	20231124	143600	91082980	11660	11660	11660	11660	0
335	20231124	143500	91082980	11660	11660	11660	11660	0
336	20231124	143400	91082980	11660	11660	11660	11660	0
337	20231124	143300	91082980	11660	11660	11660	11660	0
338	20231124	143200	91082980	11660	11660	11660	11660	0
339	20231124	143100	91082980	11660	11660	11660	11660	0
340	20231124	143000	91082980	11660	11660	11660	11660	1
341	20231124	142900	91071320	11660	11660	11660	11660	5
342	20231124	142800	91013020	11660	11660	11660	11660	0
343	20231124	142700	91013020	11660	11660	11660	11660	0
344	20231124	142600	91013020	11660	11660	11660	11660	6
345	20231124	142500	90943060	11660	11660	11660	11660	0
346	20231124	142400	90943060	11660	11660	11660	11660	0
347	20231124	142300	90943060	11660	11660	11660	11660	6
348	20231124	142200	90873100	11660	11660	11660	11660	0
349	20231124	142100	90873100	11660	11660	11660	11660	0
350	20231124	142000	90873100	11660	11660	11660	11660	7
351	20231124	141900	90791480	11660	11660	11660	11660	0
352	20231124	141800	90791480	11660	11660	11660	11660	0
353	20231124	141700	90791480	11660	11660	11660	11660	6
354	20231124	141600	90721520	11660	11660	11660	11660	0
355	20231124	141500	90721520	11660	11660	11660	11660	0
356	20231124	141400	90721520	11660	11660	11660	11660	0
357	20231124	141300	90721520	11660	11660	11660	11660	6
358	20231124	141200	90651560	11660	11660	11660	11660	0
359	20231124	141100	90651560	11660	11660	11660	11660	0
360	20231124	141000	90651560	11660	11660	11660	11660	6
361	20231124	140900	90581600	11690	11690	11690	11690	0
362	20231124	140800	90581600	11690	11690	11700	11690	400
363	20231124	140700	85904600	11650	11650	11650	11650	7
364	20231124	140600	85823050	11690	11690	11690	11690	0
365	20231124	140500	85823050	11690	11690	11690	11690	5
366	20231124	140400	85764600	11650	11650	11650	11650	6
367	20231124	140300	85694700	11630	11630	11630	11630	0
368	20231124	140200	85694700	11630	11630	11630	11630	0
369	20231124	140100	85694700	11630	11630	11630	11630	0
370	20231124	140000	85694700	11630	11650	11650	11630	68
371	20231124	135900	84903280	11650	11650	11650	11650	0
372	20231124	135800	84903280	11650	11650	11650	11650	0
373	20231124	135700	84903280	11650	11650	11650	11650	6
374	20231124	135600	84833380	11650	11650	11650	11650	0
375	20231124	135500	84833380	11650	11650	11650	11650	0
376	20231124	135400	84833380	11650	11650	11650	11650	7
377	20231124	135300	84751830	11650	11650	11650	11650	0
378	20231124	135200	84751830	11650	11650	11650	11650	0
379	20231124	135100	84751830	11650	11650	11650	11650	6
380	20231124	135000	84681930	11650	11650	11650	11650	0
381	20231124	134900	84681930	11650	11650	11650	11650	0
382	20231124	134800	84681930	11650	11650	11650	11650	0
383	20231124	134700	84681930	11650	11650	11650	11650	6
384	20231124	134600	84612030	11690	11690	11690	11690	24
385	20231124	134500	84331470	11690	11690	11690	11690	0
386	20231124	134400	84331470	11690	11690	11690	11690	6
387	20231124	134300	84261330	11690	11690	11690	11690	0
388	20231124	134200	84261330	11690	11690	11690	11690	0
389	20231124	134100	84261330	11690	11650	11690	11650	977
390	20231124	134000	72843470	11680	11680	11680	11680	0
391	20231124	133900	72843470	11680	11680	11680	11680	0
392	20231124	133800	72843470	11680	11650	11680	11650	7
393	20231124	133700	72761890	11650	11650	11650	11650	0
394	20231124	133600	72761890	11650	11650	11650	11650	0
395	20231124	133500	72761890	11650	11650	11650	11650	0
396	20231124	133400	72761890	11650	11650	11650	11650	6
397	20231124	133300	72691990	11650	11640	11650	11640	306
398	20231124	133200	69128230	11640	11640	11640	11640	743
399	20231124	133100	60479710	11630	11630	11630	11630	6
400	20231124	133000	60409930	11640	11640	11640	11640	2
401	20231124	132900	60386650	11640	11640	11640	11640	0
402	20231124	132800	60386650	11640	11630	11640	11630	8
403	20231124	132700	60293600	11650	11650	11650	11650	0
404	20231124	132600	60293600	11650	11650	11650	11650	38
405	20231124	132500	59850900	11650	11650	11650	11650	6
406	20231124	132400	59781000	11650	11650	11650	11650	0
407	20231124	132300	59781000	11650	11650	11650	11650	0
408	20231124	132200	59781000	11650	11650	11650	11650	6
409	20231124	132100	59711100	11690	11690	11690	11690	0
410	20231124	132000	59711100	11690	11690	11690	11690	91
411	20231124	131900	58647310	11690	11690	11690	11690	0
412	20231124	131800	58647310	11690	11690	11700	11690	123
413	20231124	131700	57208300	11650	11650	11650	11650	0
414	20231124	131600	57208300	11650	11650	11650	11650	0
415	20231124	131500	57208300	11650	11650	11650	11650	7
416	20231124	131400	57126750	11650	11650	11650	11650	0
417	20231124	131300	57126750	11650	11650	11650	11650	0
418	20231124	131200	57126750	11650	11650	11650	11650	6
419	20231124	131100	57056850	11650	11650	11650	11650	0
420	20231124	131000	57056850	11650	11650	11650	11650	0
421	20231124	130900	57056850	11650	11650	11650	11650	6
422	20231124	130800	56986950	11690	11690	11690	11690	0
423	20231124	130700	56986950	11690	11690	11690	11690	8
424	20231124	130600	56893430	11610	11610	11610	11610	0
425	20231124	130500	56893430	11610	11690	11690	11610	8
426	20231124	130400	56800390	11690	11690	11690	11690	0
427	20231124	130300	56800390	11690	11690	11690	11690	3
428	20231124	130200	56765320	11610	11610	11610	11610	7
429	20231124	130100	56684050	11690	11690	11690	11690	2
430	20231124	130000	56660670	11610	11610	11610	11610	0
431	20231124	125900	56660670	11610	11660	11660	11610	9
432	20231124	125800	56556030	11670	11670	11670	11670	0
433	20231124	125700	56556030	11670	11670	11670	11670	2
434	20231124	125600	56532690	11610	11610	11610	11610	6
435	20231124	125500	56463030	11680	11680	11680	11680	133
436	20231124	125400	54909590	11680	11680	11680	11680	3
437	20231124	125300	54874550	11680	11680	11680	11680	0
438	20231124	125200	54874550	11680	11610	11680	11610	8
439	20231124	125100	54781530	11680	11680	11680	11680	0
440	20231124	125000	54781530	11680	11680	11680	11680	3
441	20231124	124900	54746490	11610	11610	11610	11610	7
442	20231124	124800	54665220	11680	11680	11680	11680	2
443	20231124	124700	54641860	11680	11680	11680	11680	0
444	20231124	124600	54641860	11680	11610	11680	11610	9
445	20231124	124500	54537160	11680	11680	11680	11680	0
446	20231124	124400	54537160	11680	11680	11680	11680	2
447	20231124	124300	54513800	11610	11610	11610	11610	6
448	20231124	124200	54444140	11680	11680	11680	11680	3
449	20231124	124100	54409100	11680	11680	11680	11680	0
450	20231124	124000	54409100	11680	11680	11680	11680	3
451	20231124	123900	54374060	11610	11610	11610	11610	6
452	20231124	123800	54304400	11680	11680	11680	11680	2
453	20231124	123700	54281040	11610	11610	11610	11610	0
454	20231124	123600	54281040	11610	11680	11680	11610	10
455	20231124	123500	54164730	11680	11680	11680	11680	0
456	20231124	123400	54164730	11680	11680	11680	11680	2
457	20231124	123300	54141370	11610	11610	11610	11610	6
458	20231124	123200	54071710	11680	11680	11680	11680	3
459	20231124	123100	54036670	11680	11680	11680	11680	0
460	20231124	123000	54036670	11680	11610	11680	11610	8
461	20231124	122900	53943650	11680	11680	11680	11680	0
462	20231124	122800	53943650	11680	11680	11680	11680	3
463	20231124	122700	53908610	11610	11610	11610	11610	0
464	20231124	122600	53908610	11610	11680	11680	11610	8
465	20231124	122500	53815590	11680	11680	11680	11680	0
466	20231124	122400	53815590	11680	11680	11680	11680	3
467	20231124	122300	53780550	11610	11610	11610	11610	7
468	20231124	122200	53699280	11680	11680	11680	11680	2
469	20231124	122100	53675920	11610	11610	11610	11610	0
470	20231124	122000	53675920	11610	11680	11680	11610	9
471	20231124	121900	53571220	11680	11680	11680	11680	0
472	20231124	121800	53571220	11680	11680	11680	11680	2
473	20231124	121700	53547860	11610	11610	11610	11610	6
474	20231124	121600	53478200	11680	11680	11680	11680	4
475	20231124	121500	53431480	11680	11680	11680	11680	0
476	20231124	121400	53431480	11680	11600	11680	11600	8
477	20231124	121300	53338520	11680	11680	11680	11680	2
478	20231124	121200	53315160	11680	11680	11680	11680	0
479	20231124	121100	53315160	11680	11680	11680	11680	3
480	20231124	121000	53280120	11600	11600	11600	11600	7
481	20231124	120900	53198920	11680	11680	11680	11680	2
482	20231124	120800	53175560	11680	11680	11680	11680	0
483	20231124	120700	53175560	11680	11600	11680	11600	9
484	20231124	120600	53070920	11680	11680	11680	11680	0
485	20231124	120500	53070920	11680	11680	11680	11680	3
486	20231124	120400	53035880	11600	11600	11600	11600	6
487	20231124	120300	52966280	11680	11680	11680	11680	2
488	20231124	120200	52942920	11680	11680	11680	11680	0
489	20231124	120100	52942920	11680	11600	11680	11600	9
490	20231124	120000	52838280	11680	11680	11680	11680	0
491	20231124	115900	52838280	11680	11680	11680	11680	2
492	20231124	115800	52814920	11600	11600	11600	11600	0
493	20231124	115700	52814920	11600	11680	11680	11600	10
494	20231124	115600	52698680	11680	11680	11680	11680	0
495	20231124	115500	52698680	11680	11680	11680	11680	2
496	20231124	115400	52675320	11600	11600	11600	11600	6
497	20231124	115300	52605720	11680	11680	11680	11680	3
498	20231124	115200	52570680	11600	11610	11610	11600	1300
499	20231124	115100	37488740	11680	11610	11680	11610	8
500	20231124	115000	37395720	11680	11680	11680	11680	0
501	20231124	114900	37395720	11680	11680	11680	11680	3
502	20231124	114800	37360680	11610	11610	11610	11610	6
503	20231124	114700	37291020	11680	11680	11680	11680	2
504	20231124	114600	37267660	11640	11640	11640	11640	16
505	20231124	114500	37081420	11640	11640	11640	11640	3
506	20231124	114400	37046500	11610	11610	11610	11610	7
507	20231124	114300	36965230	11640	11640	11640	11640	2
508	20231124	114200	36941950	11610	11610	11610	11610	0
509	20231124	114100	36941950	11610	11640	11640	11610	9
510	20231124	114000	36837370	11640	11640	11640	11640	0
511	20231124	113900	36837370	11640	11640	11640	11640	2
512	20231124	113800	36814090	11610	11610	11610	11610	6
513	20231124	113700	36744430	11640	11640	11640	11640	3
514	20231124	113600	36709510	11630	11630	11630	11630	0
515	20231124	113500	36709510	11630	11630	11630	11620	9
516	20231124	113400	36604900	11630	11630	11630	11630	0
517	20231124	113300	36604900	11630	11630	11630	11630	0
518	20231124	113200	36604900	11630	11610	11630	11610	13
519	20231124	113100	36453910	11630	11630	11630	11630	1
520	20231124	113000	36442280	11630	11630	11630	11630	1
521	20231124	112900	36430650	11630	11630	11630	11630	0
522	20231124	112800	36430650	11630	11610	11630	11610	9
523	20231124	112700	36326100	11630	11630	11630	11630	0
524	20231124	112600	36326100	11630	11630	11630	11630	3
525	20231124	112500	36291210	11600	11600	11600	11600	6
526	20231124	112400	36221610	11630	11630	11630	11630	2
527	20231124	112300	36198350	11630	11630	11630	11630	0
528	20231124	112200	36198350	11630	11600	11630	11600	9
529	20231124	112100	36093860	11630	11630	11630	11630	0
530	20231124	112000	36093860	11630	11630	11630	11630	2
531	20231124	111900	36070600	11600	11600	11600	11600	0
532	20231124	111800	36070600	11600	11630	11630	11600	10
533	20231124	111700	35954510	11630	11630	11630	11630	0
534	20231124	111600	35954510	11630	11630	11630	11630	2
535	20231124	111500	35931250	11600	11600	11600	11600	6
536	20231124	111400	35861650	11630	11630	11630	11630	3
537	20231124	111300	35826760	11600	11600	11600	11600	0
538	20231124	111200	35826760	11600	11630	11630	11600	8
539	20231124	111100	35733900	11630	11630	11630	11630	0
540	20231124	111000	35733900	11630	11630	11630	11630	3
541	20231124	110900	35699010	11600	11600	11600	11600	6
542	20231124	110800	35629410	11630	11630	11630	11630	2
543	20231124	110700	35606150	11630	11630	11630	11630	0
544	20231124	110600	35606150	11630	11600	11630	11600	10
545	20231124	110500	35490060	11630	11630	11630	11630	0
546	20231124	110400	35490060	11630	11630	11630	11630	2
547	20231124	110300	35466800	11600	11600	11600	11600	0
548	20231124	110200	35466800	11600	11630	11630	11600	9
549	20231124	110100	35362310	11630	11630	11630	11630	0
550	20231124	110000	35362310	11630	11630	11630	11630	2
551	20231124	105900	35339050	11600	11600	11600	11600	6
552	20231124	105800	35269450	11630	11630	11630	11630	3
553	20231124	105700	35234560	11600	11600	11600	11600	0
554	20231124	105600	35234560	11600	11630	11630	11600	8
555	20231124	105500	35141700	11630	11630	11630	11630	0
556	20231124	105400	35141700	11630	11630	11630	11630	0
557	20231124	105300	35141700	11630	11600	11630	11600	10
558	20231124	105200	35025610	11630	11630	11630	11630	0
559	20231124	105100	35025610	11630	11600	11630	11600	3
560	20231124	105000	34990750	11630	11630	11630	11630	0
561	20231124	104900	34990750	11630	11600	11630	11600	9
562	20231124	104800	34886260	11630	11630	11630	11630	0
563	20231124	104700	34886260	11630	11630	11630	11630	3
564	20231124	104600	34851370	11600	11600	11600	11600	6
565	20231124	104500	34781770	11630	11630	11630	11630	2
566	20231124	104400	34758510	11630	11630	11630	11630	0
567	20231124	104300	34758510	11630	11600	11630	11600	9
568	20231124	104200	34654020	11630	11630	11630	11630	0
569	20231124	104100	34654020	11630	11630	11630	11630	2
570	20231124	104000	34630760	11600	11600	11600	11600	7
571	20231124	103900	34549560	11630	11630	11630	11630	3
572	20231124	103800	34514670	11630	11630	11630	11630	0
573	20231124	103700	34514670	11630	11630	11630	11630	2
574	20231124	103600	34491410	11600	11600	11600	11600	6
575	20231124	103500	34421810	11630	11630	11630	11630	3
576	20231124	103400	34386920	11600	11600	11600	11600	0
577	20231124	103300	34386920	11600	11630	11630	11600	8
578	20231124	103200	34294060	11600	11620	11620	11600	70
579	20231124	103100	33481700	11630	11630	11630	11630	3
580	20231124	103000	33446810	11620	11620	11620	11620	6
581	20231124	102900	33377090	11630	11630	11630	11630	2
582	20231124	102800	33353830	11620	11620	11620	11620	0
583	20231124	102700	33353830	11620	11620	11630	11620	20
584	20231124	102600	33121400	11620	11620	11620	11620	0
585	20231124	102500	33121400	11620	11620	11620	11620	21
586	20231124	102400	32877380	11610	11600	11610	11600	91
587	20231124	102300	31821770	11600	11620	11620	11600	121
588	20231124	102200	30415870	11620	11620	11620	11620	0
589	20231124	102100	30415870	11620	11620	11620	11620	2
590	20231124	102000	30392630	11600	11600	11600	11600	6
591	20231124	101900	30323030	11620	11620	11620	11620	3
592	20231124	101800	30288170	11600	11600	11600	11600	0
593	20231124	101700	30288170	11600	11620	11620	11600	8
594	20231124	101600	30195330	11620	11620	11620	11620	0
595	20231124	101500	30195330	11620	11620	11620	11620	3
596	20231124	101400	30160470	11600	11600	11600	11600	7
597	20231124	101300	30079270	11620	11620	11620	11620	0
598	20231124	101200	30079270	11620	11620	11620	11620	2
599	20231124	101100	30056030	11620	11620	11620	11620	0
600	20231124	101000	30056030	11620	11600	11620	11600	12
601	20231124	100900	29916770	11600	11600	11600	11600	161
602	20231124	100800	28049170	11600	11600	11600	11600	3
603	20231124	100700	28014370	11600	11600	11600	11600	5
604	20231124	100600	27956370	11590	11600	11600	11590	188
605	20231124	100500	25775650	11620	11600	11620	11600	58
606	20231124	100400	25101850	11620	11600	11620	11600	239
607	20231124	100300	22329390	11600	11600	11600	11600	3
608	20231124	100200	22294590	11630	11610	11630	11610	82
609	20231124	100100	21342530	11630	11630	11630	11630	0
610	20231124	100000	21342530	11630	11630	11630	11630	70
611	20231124	095900	20528430	11630	11630	11630	11630	1
612	20231124	095800	20516800	11690	11690	11690	11690	2
613	20231124	095700	20493420	11690	11690	11690	11690	0
614	20231124	095600	20493420	11690	11690	11690	11690	3
615	20231124	095500	20458350	11690	11690	11690	11690	0
616	20231124	095400	20458350	11690	11690	11690	11690	2
617	20231124	095300	20434970	11700	11700	11700	11700	0
618	20231124	095200	20434970	11700	11610	11700	11610	421
619	20231124	095100	15538830	11610	11610	11610	11610	0
620	20231124	095000	15538830	11610	11610	11610	11610	1
621	20231124	094900	15527220	11600	11600	11600	11600	0
622	20231124	094800	15527220	11600	11600	11600	11600	0
623	20231124	094700	15527220	11600	11600	11600	11600	0
624	20231124	094600	15527220	11600	11600	11600	11600	0
625	20231124	094500	15527220	11600	11600	11600	11600	0
626	20231124	094400	15527220	11600	11600	11600	11600	0
627	20231124	094300	15527220	11600	11600	11600	11600	0
628	20231124	094200	15527220	11600	11600	11600	11600	0
629	20231124	094100	15527220	11600	11600	11600	11600	0
630	20231124	094000	15527220	11600	11600	11600	11600	0
631	20231124	093900	15527220	11600	11600	11600	11600	0
632	20231124	093800	15527220	11600	11600	11600	11600	1
633	20231124	093700	15515620	11560	11610	11610	11560	300
634	20231124	093600	12036470	11700	11700	11700	11700	0
635	20231124	093500	12036470	11700	11700	11700	11700	2
636	20231124	093400	12013070	11700	11700	11700	11700	1
637	20231124	093300	12001370	11710	11710	11710	11710	0
638	20231124	093200	12001370	11710	11710	11710	11710	0
639	20231124	093100	12001370	11710	11710	11710	11710	0
640	20231124	093000	12001370	11710	11710	11710	11710	0
641	20231124	092900	12001370	11710	11710	11710	11710	0
642	20231124	092800	12001370	11710	11710	11710	11710	0
643	20231124	092700	12001370	11710	11710	11710	11710	170
644	20231124	092600	10010670	11710	11710	11710	11710	0
645	20231124	092500	10010670	11710	11710	11710	11710	0
646	20231124	092400	10010670	11710	11710	11710	11710	0
647	20231124	092300	10010670	11710	11710	11710	11710	0
648	20231124	092200	10010670	11710	11710	11710	11710	0
649	20231124	092100	10010670	11710	11710	11710	11710	0
650	20231124	092000	10010670	11710	11710	11710	11710	0
651	20231124	091900	10010670	11710	11710	11710	11710	0
652	20231124	091800	10010670	11710	11710	11710	11710	0
653	20231124	091700	10010670	11710	11710	11710	11710	0
654	20231124	091600	10010670	11710	11710	11710	11710	0
655	20231124	091500	10010670	11710	11710	11710	11710	1
656	20231124	091400	9998960	11760	11760	11760	11760	0
657	20231124	091300	9998960	11760	11760	11760	11760	0
658	20231124	091200	9998960	11760	11760	11760	11760	0
659	20231124	091100	9998960	11760	11760	11760	11760	0
660	20231124	091000	9998960	11760	11760	11760	11760	0
661	20231124	090900	9998960	11760	11760	11760	11760	0
662	20231124	090800	9998960	11760	11760	11760	11760	0
663	20231124	090700	9998960	11760	11760	11760	11760	1
664	20231124	090600	9987200	11800	11800	11800	11800	0
665	20231124	090500	9987200	11800	11580	11800	11580	200
666	20231124	090400	7642610	11540	11540	11540	11540	132
667	20231124	090300	6119330	11540	11540	11540	11540	0
668	20231124	090200	6119330	11540	11550	11550	11540	500
669	20231124	090100	346200	11540	11540	11540	11540	0
670	20231124	090000	346200	11540	11540	11540	11540	30