KissMeData/406820/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	212200	371600530	17960	17960	17960	17960	440
3	20231124	212100	371600530	17960	17960	17960	17960	0
4	20231124	212000	371600530	17960	17960	17960	17960	0
5	20231124	211900	371600530	17960	17960	17960	17960	0
6	20231124	211800	371600530	17960	17960	17960	17960	0
7	20231124	211700	371600530	17960	17960	17960	17960	0
8	20231124	211600	371600530	17960	17960	17960	17960	0
9	20231124	211500	371600530	17960	17960	17960	17960	0
10	20231124	211400	371600530	17960	17960	17960	17960	0
11	20231124	211300	371600530	17960	17960	17960	17960	0
12	20231124	211200	371600530	17960	17960	17960	17960	0
13	20231124	211100	371600530	17960	17960	17960	17960	0
14	20231124	211000	371600530	17960	17960	17960	17960	0
15	20231124	210900	371600530	17960	17960	17960	17960	0
16	20231124	210800	371600530	17960	17960	17960	17960	0
17	20231124	210700	371600530	17960	17960	17960	17960	0
18	20231124	210600	371600530	17960	17960	17960	17960	0
19	20231124	210500	371600530	17960	17960	17960	17960	0
20	20231124	210400	371600530	17960	17960	17960	17960	0
21	20231124	210300	371600530	17960	17960	17960	17960	0
22	20231124	210200	371600530	17960	17960	17960	17960	0
23	20231124	210100	371600530	17960	17960	17960	17960	0
24	20231124	210000	371600530	17960	17960	17960	17960	0
25	20231124	205900	371600530	17960	17960	17960	17960	0
26	20231124	205800	371600530	17960	17960	17960	17960	0
27	20231124	205700	371600530	17960	17960	17960	17960	0
28	20231124	205600	371600530	17960	17960	17960	17960	0
29	20231124	205500	371600530	17960	17960	17960	17960	0
30	20231124	205400	371600530	17960	17960	17960	17960	0
31	20231124	205300	371600530	17960	17960	17960	17960	0
32	20231124	205200	371600530	17960	17960	17960	17960	440
33	20231124	205100	371600530	17960	17960	17960	17960	0
34	20231124	205000	371600530	17960	17960	17960	17960	0
35	20231124	204900	371600530	17960	17960	17960	17960	0
36	20231124	204800	371600530	17960	17960	17960	17960	0
37	20231124	204700	371600530	17960	17960	17960	17960	0
38	20231124	204600	371600530	17960	17960	17960	17960	0
39	20231124	204500	371600530	17960	17960	17960	17960	0
40	20231124	204400	371600530	17960	17960	17960	17960	0
41	20231124	204300	371600530	17960	17960	17960	17960	0
42	20231124	204200	371600530	17960	17960	17960	17960	0
43	20231124	204100	371600530	17960	17960	17960	17960	0
44	20231124	204000	371600530	17960	17960	17960	17960	0
45	20231124	203900	371600530	17960	17960	17960	17960	0
46	20231124	203800	371600530	17960	17960	17960	17960	0
47	20231124	203700	371600530	17960	17960	17960	17960	0
48	20231124	203600	371600530	17960	17960	17960	17960	0
49	20231124	203500	371600530	17960	17960	17960	17960	0
50	20231124	203400	371600530	17960	17960	17960	17960	0
51	20231124	203300	371600530	17960	17960	17960	17960	0
52	20231124	203200	371600530	17960	17960	17960	17960	0
53	20231124	203100	371600530	17960	17960	17960	17960	0
54	20231124	203000	371600530	17960	17960	17960	17960	0
55	20231124	202900	371600530	17960	17960	17960	17960	0
56	20231124	202800	371600530	17960	17960	17960	17960	0
57	20231124	202700	371600530	17960	17960	17960	17960	0
58	20231124	202600	371600530	17960	17960	17960	17960	0
59	20231124	202500	371600530	17960	17960	17960	17960	0
60	20231124	202400	371600530	17960	17960	17960	17960	0
61	20231124	202300	371600530	17960	17960	17960	17960	0
62	20231124	202200	371600530	17960	17960	17960	17960	440
63	20231124	202100	371600530	17960	17960	17960	17960	0
64	20231124	202000	371600530	17960	17960	17960	17960	0
65	20231124	201900	371600530	17960	17960	17960	17960	0
66	20231124	201800	371600530	17960	17960	17960	17960	0
67	20231124	201700	371600530	17960	17960	17960	17960	0
68	20231124	201600	371600530	17960	17960	17960	17960	0
69	20231124	201500	371600530	17960	17960	17960	17960	0
70	20231124	201400	371600530	17960	17960	17960	17960	0
71	20231124	201300	371600530	17960	17960	17960	17960	0
72	20231124	201200	371600530	17960	17960	17960	17960	0
73	20231124	201100	371600530	17960	17960	17960	17960	0
74	20231124	201000	371600530	17960	17960	17960	17960	0
75	20231124	200900	371600530	17960	17960	17960	17960	0
76	20231124	200800	371600530	17960	17960	17960	17960	0
77	20231124	200700	371600530	17960	17960	17960	17960	0
78	20231124	200600	371600530	17960	17960	17960	17960	0
79	20231124	200500	371600530	17960	17960	17960	17960	0
80	20231124	200400	371600530	17960	17960	17960	17960	0
81	20231124	200300	371600530	17960	17960	17960	17960	0
82	20231124	200200	371600530	17960	17960	17960	17960	0
83	20231124	200100	371600530	17960	17960	17960	17960	0
84	20231124	200000	371600530	17960	17960	17960	17960	0
85	20231124	195900	371600530	17960	17960	17960	17960	0
86	20231124	195800	371600530	17960	17960	17960	17960	0
87	20231124	195700	371600530	17960	17960	17960	17960	0
88	20231124	195600	371600530	17960	17960	17960	17960	0
89	20231124	195500	371600530	17960	17960	17960	17960	0
90	20231124	195400	371600530	17960	17960	17960	17960	0
91	20231124	195300	371600530	17960	17960	17960	17960	0
92	20231124	195200	371600530	17960	17960	17960	17960	440
93	20231124	195100	371600530	17960	17960	17960	17960	0
94	20231124	195000	371600530	17960	17960	17960	17960	0
95	20231124	194900	371600530	17960	17960	17960	17960	0
96	20231124	194800	371600530	17960	17960	17960	17960	0
97	20231124	194700	371600530	17960	17960	17960	17960	0
98	20231124	194600	371600530	17960	17960	17960	17960	0
99	20231124	194500	371600530	17960	17960	17960	17960	0
100	20231124	194400	371600530	17960	17960	17960	17960	0
101	20231124	194300	371600530	17960	17960	17960	17960	0
102	20231124	194200	371600530	17960	17960	17960	17960	0
103	20231124	194100	371600530	17960	17960	17960	17960	0
104	20231124	194000	371600530	17960	17960	17960	17960	0
105	20231124	193900	371600530	17960	17960	17960	17960	0
106	20231124	193800	371600530	17960	17960	17960	17960	0
107	20231124	193700	371600530	17960	17960	17960	17960	0
108	20231124	193600	371600530	17960	17960	17960	17960	0
109	20231124	193500	371600530	17960	17960	17960	17960	0
110	20231124	193400	371600530	17960	17960	17960	17960	0
111	20231124	193300	371600530	17960	17960	17960	17960	0
112	20231124	193200	371600530	17960	17960	17960	17960	0
113	20231124	193100	371600530	17960	17960	17960	17960	0
114	20231124	193000	371600530	17960	17960	17960	17960	0
115	20231124	192900	371600530	17960	17960	17960	17960	0
116	20231124	192800	371600530	17960	17960	17960	17960	0
117	20231124	192700	371600530	17960	17960	17960	17960	0
118	20231124	192600	371600530	17960	17960	17960	17960	0
119	20231124	192500	371600530	17960	17960	17960	17960	0
120	20231124	192400	371600530	17960	17960	17960	17960	0
121	20231124	192300	371600530	17960	17960	17960	17960	0
122	20231124	192200	371600530	17960	17960	17960	17960	440
123	20231124	192100	371600530	17960	17960	17960	17960	0
124	20231124	192000	371600530	17960	17960	17960	17960	0
125	20231124	191900	371600530	17960	17960	17960	17960	0
126	20231124	191800	371600530	17960	17960	17960	17960	0
127	20231124	191700	371600530	17960	17960	17960	17960	0
128	20231124	191600	371600530	17960	17960	17960	17960	0
129	20231124	191500	371600530	17960	17960	17960	17960	0
130	20231124	191400	371600530	17960	17960	17960	17960	0
131	20231124	191300	371600530	17960	17960	17960	17960	0
132	20231124	191200	371600530	17960	17960	17960	17960	0
133	20231124	191100	371600530	17960	17960	17960	17960	0
134	20231124	191000	371600530	17960	17960	17960	17960	0
135	20231124	190900	371600530	17960	17960	17960	17960	0
136	20231124	190800	371600530	17960	17960	17960	17960	0
137	20231124	190700	371600530	17960	17960	17960	17960	0
138	20231124	190600	371600530	17960	17960	17960	17960	0
139	20231124	190500	371600530	17960	17960	17960	17960	0
140	20231124	190400	371600530	17960	17960	17960	17960	0
141	20231124	190300	371600530	17960	17960	17960	17960	0
142	20231124	190200	371600530	17960	17960	17960	17960	0
143	20231124	190100	371600530	17960	17960	17960	17960	0
144	20231124	190000	371600530	17960	17960	17960	17960	0
145	20231124	185900	371600530	17960	17960	17960	17960	0
146	20231124	185800	371600530	17960	17960	17960	17960	0
147	20231124	185700	371600530	17960	17960	17960	17960	0
148	20231124	185600	371600530	17960	17960	17960	17960	0
149	20231124	185500	371600530	17960	17960	17960	17960	0
150	20231124	185400	371600530	17960	17960	17960	17960	0
151	20231124	185300	371600530	17960	17960	17960	17960	0
152	20231124	185200	371600530	17960	17960	17960	17960	440
153	20231124	185100	371600530	17960	17960	17960	17960	0
154	20231124	185000	371600530	17960	17960	17960	17960	0
155	20231124	184900	371600530	17960	17960	17960	17960	0
156	20231124	184800	371600530	17960	17960	17960	17960	0
157	20231124	184700	371600530	17960	17960	17960	17960	0
158	20231124	184600	371600530	17960	17960	17960	17960	0
159	20231124	184500	371600530	17960	17960	17960	17960	0
160	20231124	184400	371600530	17960	17960	17960	17960	0
161	20231124	184300	371600530	17960	17960	17960	17960	0
162	20231124	184200	371600530	17960	17960	17960	17960	0
163	20231124	184100	371600530	17960	17960	17960	17960	0
164	20231124	184000	371600530	17960	17960	17960	17960	0
165	20231124	183900	371600530	17960	17960	17960	17960	0
166	20231124	183800	371600530	17960	17960	17960	17960	0
167	20231124	183700	371600530	17960	17960	17960	17960	0
168	20231124	183600	371600530	17960	17960	17960	17960	0
169	20231124	183500	371600530	17960	17960	17960	17960	0
170	20231124	183400	371600530	17960	17960	17960	17960	0
171	20231124	183300	371600530	17960	17960	17960	17960	0
172	20231124	183200	371600530	17960	17960	17960	17960	0
173	20231124	183100	371600530	17960	17960	17960	17960	0
174	20231124	183000	371600530	17960	17960	17960	17960	0
175	20231124	182900	371600530	17960	17960	17960	17960	0
176	20231124	182800	371600530	17960	17960	17960	17960	0
177	20231124	182700	371600530	17960	17960	17960	17960	0
178	20231124	182600	371600530	17960	17960	17960	17960	0
179	20231124	182500	371600530	17960	17960	17960	17960	0
180	20231124	182400	371600530	17960	17960	17960	17960	0
181	20231124	182300	371600530	17960	17960	17960	17960	0
182	20231124	182200	371600530	17960	17960	17960	17960	440
183	20231124	182100	371600530	17960	17960	17960	17960	0
184	20231124	182000	371600530	17960	17960	17960	17960	0
185	20231124	181900	371600530	17960	17960	17960	17960	0
186	20231124	181800	371600530	17960	17960	17960	17960	0
187	20231124	181700	371600530	17960	17960	17960	17960	0
188	20231124	181600	371600530	17960	17960	17960	17960	0
189	20231124	181500	371600530	17960	17960	17960	17960	0
190	20231124	181400	371600530	17960	17960	17960	17960	0
191	20231124	181300	371600530	17960	17960	17960	17960	0
192	20231124	181200	371600530	17960	17960	17960	17960	0
193	20231124	181100	371600530	17960	17960	17960	17960	0
194	20231124	181000	371600530	17960	17960	17960	17960	0
195	20231124	180900	371600530	17960	17960	17960	17960	0
196	20231124	180800	371600530	17960	17960	17960	17960	0
197	20231124	180700	371600530	17960	17960	17960	17960	0
198	20231124	180600	371600530	17960	17960	17960	17960	0
199	20231124	180500	371600530	17960	17960	17960	17960	0
200	20231124	180400	371600530	17960	17960	17960	17960	0
201	20231124	180300	371600530	17960	17960	17960	17960	0
202	20231124	180200	371600530	17960	17960	17960	17960	0
203	20231124	180100	371600530	17960	17960	17960	17960	0
204	20231124	180000	371600530	17960	17960	17960	17960	0
205	20231124	175900	371600530	17960	17960	17960	17960	0
206	20231124	175800	371600530	17960	17960	17960	17960	0
207	20231124	175700	371600530	17960	17960	17960	17960	0
208	20231124	175600	371600530	17960	17960	17960	17960	0
209	20231124	175500	371600530	17960	17960	17960	17960	0
210	20231124	175400	371600530	17960	17960	17960	17960	0
211	20231124	175300	371600530	17960	17960	17960	17960	0
212	20231124	175200	371600530	17960	17960	17960	17960	440
213	20231124	175100	371600530	17960	17960	17960	17960	0
214	20231124	175000	371600530	17960	17960	17960	17960	0
215	20231124	174900	371600530	17960	17960	17960	17960	0
216	20231124	174800	371600530	17960	17960	17960	17960	0
217	20231124	174700	371600530	17960	17960	17960	17960	0
218	20231124	174600	371600530	17960	17960	17960	17960	0
219	20231124	174500	371600530	17960	17960	17960	17960	0
220	20231124	174400	371600530	17960	17960	17960	17960	0
221	20231124	174300	371600530	17960	17960	17960	17960	0
222	20231124	174200	371600530	17960	17960	17960	17960	0
223	20231124	174100	371600530	17960	17960	17960	17960	0
224	20231124	174000	371600530	17960	17960	17960	17960	0
225	20231124	173900	371600530	17960	17960	17960	17960	0
226	20231124	173800	371600530	17960	17960	17960	17960	0
227	20231124	173700	371600530	17960	17960	17960	17960	0
228	20231124	173600	371600530	17960	17960	17960	17960	0
229	20231124	173500	371600530	17960	17960	17960	17960	0
230	20231124	173400	371600530	17960	17960	17960	17960	0
231	20231124	173300	371600530	17960	17960	17960	17960	0
232	20231124	173200	371600530	17960	17960	17960	17960	0
233	20231124	173100	371600530	17960	17960	17960	17960	0
234	20231124	173000	371600530	17960	17960	17960	17960	0
235	20231124	172900	371600530	17960	17960	17960	17960	0
236	20231124	172800	371600530	17960	17960	17960	17960	0
237	20231124	172700	371600530	17960	17960	17960	17960	0
238	20231124	172600	371600530	17960	17960	17960	17960	0
239	20231124	172500	371600530	17960	17960	17960	17960	0
240	20231124	172400	371600530	17960	17960	17960	17960	0
241	20231124	172300	371600530	17960	17960	17960	17960	0
242	20231124	172200	371600530	17960	17960	17960	17960	440
243	20231124	172100	371600530	17960	17960	17960	17960	0
244	20231124	172000	371600530	17960	17960	17960	17960	0
245	20231124	171900	371600530	17960	17960	17960	17960	0
246	20231124	171800	371600530	17960	17960	17960	17960	0
247	20231124	171700	371600530	17960	17960	17960	17960	0
248	20231124	171600	371600530	17960	17960	17960	17960	0
249	20231124	171500	371600530	17960	17960	17960	17960	0
250	20231124	171400	371600530	17960	17960	17960	17960	0
251	20231124	171300	371600530	17960	17960	17960	17960	0
252	20231124	171200	371600530	17960	17960	17960	17960	0
253	20231124	171100	371600530	17960	17960	17960	17960	0
254	20231124	171000	371600530	17960	17960	17960	17960	0
255	20231124	170900	371600530	17960	17960	17960	17960	0
256	20231124	170800	371600530	17960	17960	17960	17960	0
257	20231124	170700	371600530	17960	17960	17960	17960	0
258	20231124	170600	371600530	17960	17960	17960	17960	0
259	20231124	170500	371600530	17960	17960	17960	17960	0
260	20231124	170400	371600530	17960	17960	17960	17960	0
261	20231124	170300	371600530	17960	17960	17960	17960	0
262	20231124	170200	371600530	17960	17960	17960	17960	0
263	20231124	170100	371600530	17960	17960	17960	17960	0
264	20231124	170000	371600530	17960	17960	17960	17960	0
265	20231124	165900	371600530	17960	17960	17960	17960	0
266	20231124	165800	371600530	17960	17960	17960	17960	0
267	20231124	165700	371600530	17960	17960	17960	17960	0
268	20231124	165600	371600530	17960	17960	17960	17960	0
269	20231124	165500	371600530	17960	17960	17960	17960	0
270	20231124	165400	371600530	17960	17960	17960	17960	0
271	20231124	165300	371600530	17960	17960	17960	17960	0
272	20231124	165200	371600530	17960	17960	17960	17960	440
273	20231124	165100	371600530	17960	17960	17960	17960	0
274	20231124	165000	371600530	17960	17960	17960	17960	0
275	20231124	164900	371600530	17960	17960	17960	17960	0
276	20231124	164800	371600530	17960	17960	17960	17960	0
277	20231124	164700	371600530	17960	17960	17960	17960	0
278	20231124	164600	371600530	17960	17960	17960	17960	0
279	20231124	164500	371600530	17960	17960	17960	17960	0
280	20231124	164400	371600530	17960	17960	17960	17960	0
281	20231124	164300	371600530	17960	17960	17960	17960	0
282	20231124	164200	371600530	17960	17960	17960	17960	0
283	20231124	164100	371600530	17960	17960	17960	17960	0
284	20231124	164000	371600530	17960	17960	17960	17960	0
285	20231124	163900	371600530	17960	17960	17960	17960	0
286	20231124	163800	371600530	17960	17960	17960	17960	0
287	20231124	163700	371600530	17960	17960	17960	17960	0
288	20231124	163600	371600530	17960	17960	17960	17960	0
289	20231124	163500	371600530	17960	17960	17960	17960	0
290	20231124	163400	371600530	17960	17960	17960	17960	0
291	20231124	163300	371600530	17960	17960	17960	17960	0
292	20231124	163200	371600530	17960	17960	17960	17960	0
293	20231124	163100	371600530	17960	17960	17960	17960	0
294	20231124	163000	371600530	17960	17960	17960	17960	0
295	20231124	162900	371600530	17960	17960	17960	17960	0
296	20231124	162800	371600530	17960	17960	17960	17960	0
297	20231124	162700	371600530	17960	17960	17960	17960	0
298	20231124	162600	371600530	17960	17960	17960	17960	0
299	20231124	162500	371600530	17960	17960	17960	17960	0
300	20231124	162400	371600530	17960	17960	17960	17960	0
301	20231124	162300	371600530	17960	17960	17960	17960	0
302	20231124	162200	371600530	17960	17960	17960	17960	440
303	20231124	162100	371600530	17960	17960	17960	17960	0
304	20231124	162000	371600530	17960	17960	17960	17960	0
305	20231124	161900	371600530	17960	17960	17960	17960	0
306	20231124	161800	371600530	17960	17960	17960	17960	0
307	20231124	161700	371600530	17960	17960	17960	17960	0
308	20231124	161600	371600530	17960	17960	17960	17960	0
309	20231124	161500	371600530	17960	17960	17960	17960	0
310	20231124	161400	371600530	17960	17960	17960	17960	0
311	20231124	161300	371600530	17960	17960	17960	17960	0
312	20231124	161200	371600530	17960	17960	17960	17960	0
313	20231124	161100	371600530	17960	17960	17960	17960	0
314	20231124	161000	371600530	17960	17960	17960	17960	0
315	20231124	160900	371600530	17960	17960	17960	17960	0
316	20231124	160800	371600530	17960	17960	17960	17960	0
317	20231124	160700	371600530	17960	17960	17960	17960	0
318	20231124	160600	371600530	17960	17960	17960	17960	0
319	20231124	160500	371600530	17960	17960	17960	17960	0
320	20231124	160400	371600530	17960	17960	17960	17960	0
321	20231124	160300	371600530	17960	17960	17960	17960	0
322	20231124	160200	371600530	17960	17960	17960	17960	0
323	20231124	160100	371600530	17960	17960	17960	17960	0
324	20231124	160000	371600530	17960	17960	17960	17960	0
325	20231124	155900	371600530	17960	17960	17960	17960	0
326	20231124	155800	371600530	17960	17960	17960	17960	0
327	20231124	155700	371600530	17960	17960	17960	17960	0
328	20231124	155600	371600530	17960	17960	17960	17960	0
329	20231124	155500	371600530	17960	17960	17960	17960	0
330	20231124	155400	371600530	17960	17960	17960	17960	0
331	20231124	155300	371600530	17960	17960	17960	17960	0
332	20231124	155200	371600530	17960	17960	17960	17960	440
333	20231124	155100	371600530	17960	17960	17960	17960	0
334	20231124	155000	371600530	17960	17960	17960	17960	0
335	20231124	154900	371600530	17960	17960	17960	17960	0
336	20231124	154800	371600530	17960	17960	17960	17960	0
337	20231124	154700	371600530	17960	17960	17960	17960	0
338	20231124	154600	371600530	17960	17960	17960	17960	0
339	20231124	154500	371600530	17960	17960	17960	17960	0
340	20231124	154400	371600530	17960	17960	17960	17960	0
341	20231124	154300	371600530	17960	17960	17960	17960	0
342	20231124	154200	371600530	17960	17960	17960	17960	0
343	20231124	154100	371600530	17960	17960	17960	17960	0
344	20231124	154000	371600530	17960	17960	17960	17960	0
345	20231124	153900	371600530	17960	17960	17960	17960	0
346	20231124	153800	371600530	17960	17960	17960	17960	0
347	20231124	153700	371600530	17960	17960	17960	17960	0
348	20231124	153600	371600530	17960	17960	17960	17960	0
349	20231124	153500	371600530	17960	17960	17960	17960	0
350	20231124	153400	371600530	17960	17960	17960	17960	0
351	20231124	153300	371600530	17960	17960	17960	17960	0
352	20231124	153200	371600530	17960	17960	17960	17960	0
353	20231124	153100	371600530	17960	17960	17960	17960	0
354	20231124	153000	371600530	17960	17960	17960	17960	440
355	20231124	152900	363698130	17960	17960	17960	17960	0
356	20231124	152800	363698130	17960	17960	17960	17960	0
357	20231124	152700	363698130	17960	17960	17960	17960	0
358	20231124	152600	363698130	17960	17960	17960	17960	0
359	20231124	152500	363698130	17960	17960	17960	17960	0
360	20231124	152400	363698130	17960	17960	17960	17960	0
361	20231124	152300	363698130	17960	17960	17960	17960	0
362	20231124	152200	363698130	17960	17960	17960	17960	0
363	20231124	152100	363698130	17960	17960	17960	17960	0
364	20231124	152000	363698130	17960	17960	17960	17960	0
365	20231124	151900	363698130	17960	18000	18000	17960	6
366	20231124	151800	363590330	18010	17960	18010	17960	76
367	20231124	151700	362224270	17960	17960	17960	17960	0
368	20231124	151600	362224270	17960	17960	17960	17960	183
369	20231124	151500	358937590	17960	17960	18020	17960	103
370	20231124	151400	357085130	18020	18020	18020	18020	0
371	20231124	151300	357085130	18020	17970	18020	17960	51
372	20231124	151200	356168480	17960	17960	18000	17960	54
373	20231124	151100	355198480	17950	17950	17950	17950	25
374	20231124	151000	354749730	18020	18020	18020	18020	0
375	20231124	150900	354749730	18020	18020	18020	18020	0
376	20231124	150800	354749730	18020	18020	18020	18020	0
377	20231124	150700	354749730	18020	18020	18020	18020	0
378	20231124	150600	354749730	18020	18020	18020	18020	62
379	20231124	150500	353632490	18020	17950	18020	17950	26
380	20231124	150400	353164480	17950	17950	18010	17950	59
381	20231124	150300	352105370	17950	17960	17960	17950	82
382	20231124	150200	350632850	17960	17960	17960	17960	26
383	20231124	150100	350165890	18020	18020	18020	18020	1
384	20231124	150000	350147870	17950	17950	17950	17950	0
385	20231124	145900	350147870	17950	17950	17950	17950	22
386	20231124	145800	349752970	18020	17960	18020	17950	567
387	20231124	145700	339570470	17960	17960	17960	17960	0
388	20231124	145600	339570470	17960	17960	17960	17960	18
389	20231124	145500	339247190	17950	17950	17950	17950	0
390	20231124	145400	339247190	17950	17950	17950	17950	0
391	20231124	145300	339247190	17950	18010	18010	17950	498
392	20231124	145200	330301030	18090	18090	18090	18090	20
393	20231124	145100	329939230	18040	18040	18040	18040	0
394	20231124	145000	329939230	18040	18040	18040	18040	0
395	20231124	144900	329939230	18040	18030	18040	18030	216
396	20231124	144800	326044300	18130	18130	18130	18130	0
397	20231124	144700	326044300	18130	18130	18130	18130	0
398	20231124	144600	326044300	18130	18130	18130	18130	0
399	20231124	144500	326044300	18130	18130	18130	18130	0
400	20231124	144400	326044300	18130	18130	18130	18130	0
401	20231124	144300	326044300	18130	18060	18130	18060	65
402	20231124	144200	324868780	18010	18010	18010	18010	0
403	20231124	144100	324868780	18010	18010	18010	18010	0
404	20231124	144000	324868780	18010	18010	18010	18010	0
405	20231124	143900	324868780	18010	18010	18010	18010	0
406	20231124	143800	324868780	18010	18010	18010	18010	0
407	20231124	143700	324868780	18010	18010	18010	18010	2
408	20231124	143600	324832760	17990	17990	17990	17990	0
409	20231124	143500	324832760	17990	17990	17990	17990	0
410	20231124	143400	324832760	17990	17990	17990	17990	0
411	20231124	143300	324832760	17990	17990	17990	17990	1
412	20231124	143200	324814770	18070	18070	18070	18070	0
413	20231124	143100	324814770	18070	18070	18070	18070	0
414	20231124	143000	324814770	18070	18070	18070	18070	231
415	20231124	142900	320640600	18070	18070	18070	18070	0
416	20231124	142800	320640600	18070	18070	18070	18070	0
417	20231124	142700	320640600	18070	18070	18070	18070	0
418	20231124	142600	320640600	18070	18070	18070	18070	0
419	20231124	142500	320640600	18070	18070	18070	18070	8
420	20231124	142400	320496040	18000	18000	18000	18000	0
421	20231124	142300	320496040	18000	18000	18000	18000	139
422	20231124	142200	317994040	17950	17950	17950	17950	90
423	20231124	142100	316378540	17990	17990	17990	17990	0
424	20231124	142000	316378540	17990	17990	17990	17990	0
425	20231124	141900	316378540	17990	17990	17990	17990	20
426	20231124	141800	316018740	17950	17950	17950	17950	0
427	20231124	141700	316018740	17950	17950	17950	17950	0
428	20231124	141600	316018740	17950	17950	17950	17950	0
429	20231124	141500	316018740	17950	17950	17950	17950	4
430	20231124	141400	315946940	17950	17940	17950	17940	83
431	20231124	141300	314457830	17950	17950	17950	17950	100
432	20231124	141200	312662830	17980	17980	17980	17980	32
433	20231124	141100	312087470	18000	18000	18000	18000	1
434	20231124	141000	312069470	17980	17980	17980	17980	1
435	20231124	140900	312051490	18000	18000	18000	18000	0
436	20231124	140800	312051490	18000	18000	18000	18000	0
437	20231124	140700	312051490	18000	18000	18000	18000	0
438	20231124	140600	312051490	18000	18000	18000	18000	34
439	20231124	140500	311439490	18000	18000	18000	18000	30
440	20231124	140400	310899490	18010	18010	18010	18010	59
441	20231124	140300	309836900	18000	18000	18000	18000	0
442	20231124	140200	309836900	18000	18000	18000	18000	0
443	20231124	140100	309836900	18000	18000	18000	18000	0
444	20231124	140000	309836900	18000	18000	18000	18000	23
445	20231124	135900	309422900	18000	18000	18000	18000	0
446	20231124	135800	309422900	18000	17940	18000	17940	489
447	20231124	135700	300627440	17940	17940	17940	17940	4
448	20231124	135600	300555680	17930	17930	17930	17930	0
449	20231124	135500	300555680	17930	17960	17960	17930	67
450	20231124	135400	299354050	18010	18010	18010	18010	0
451	20231124	135300	299354050	18010	18010	18010	18010	0
452	20231124	135200	299354050	18010	18010	18010	18010	0
453	20231124	135100	299354050	18010	18010	18010	18010	0
454	20231124	135000	299354050	18010	18010	18010	18010	0
455	20231124	134900	299354050	18010	18010	18010	18010	0
456	20231124	134800	299354050	18010	18010	18010	18010	1
457	20231124	134700	299336040	17950	17950	17950	17950	0
458	20231124	134600	299336040	17950	17950	17950	17950	0
459	20231124	134500	299336040	17950	17950	17950	17950	1
460	20231124	134400	299318090	17930	17940	17940	17930	214
461	20231124	134300	295480220	17950	17960	17960	17950	3
462	20231124	134200	295426360	18000	18000	18000	18000	0
463	20231124	134100	295426360	18000	18000	18000	18000	0
464	20231124	134000	295426360	18000	18000	18000	18000	0
465	20231124	133900	295426360	18000	18000	18000	18000	461
466	20231124	133800	287128360	18000	18000	18000	18000	2
467	20231124	133700	287092360	18000	18000	18000	18000	341
468	20231124	133600	280954360	17950	17950	17950	17950	0
469	20231124	133500	280954360	17950	17950	18010	17950	3
470	20231124	133400	280900450	18010	18010	18010	18010	1
471	20231124	133300	280882440	17930	17930	17930	17930	0
472	20231124	133200	280882440	17930	17930	17930	17930	0
473	20231124	133100	280882440	17930	17930	17930	17930	0
474	20231124	133000	280882440	17930	17930	17930	17930	0
475	20231124	132900	280882440	17930	17930	17930	17930	10
476	20231124	132800	280703140	17940	17940	17940	17940	25
477	20231124	132700	280254640	17930	17930	17930	17930	0
478	20231124	132600	280254640	17930	17930	17930	17930	0
479	20231124	132500	280254640	17930	17930	17930	17930	0
480	20231124	132400	280254640	17930	17930	17930	17930	150
481	20231124	132300	277565140	17930	17930	17930	17930	5
482	20231124	132200	277475490	17930	17930	17930	17930	20
483	20231124	132100	277116890	18070	18070	18070	18070	0
484	20231124	132000	277116890	18070	18070	18070	18070	0
485	20231124	131900	277116890	18070	18020	18070	17910	2001
486	20231124	131800	241166200	18080	18080	18080	18080	0
487	20231124	131700	241166200	18080	18080	18080	18080	0
488	20231124	131600	241166200	18080	18080	18080	18080	0
489	20231124	131500	241166200	18080	18080	18080	18080	0
490	20231124	131400	241166200	18080	18080	18080	18080	1
491	20231124	131300	241148120	18080	18080	18080	18080	1
492	20231124	131200	241130040	18010	18010	18010	18010	0
493	20231124	131100	241130040	18010	18010	18010	18010	0
494	20231124	131000	241130040	18010	18020	18020	18010	225
495	20231124	130900	237075650	18020	18020	18020	18020	0
496	20231124	130800	237075650	18020	18020	18020	18020	0
497	20231124	130700	237075650	18020	18020	18020	18020	0
498	20231124	130600	237075650	18020	18020	18020	18020	41
499	20231124	130500	236336830	18020	18020	18020	18020	0
500	20231124	130400	236336830	18020	18020	18020	18020	0
501	20231124	130300	236336830	18020	18040	18040	18020	290
502	20231124	130200	231110610	18040	18040	18040	18040	0
503	20231124	130100	231110610	18040	18040	18040	18040	10
504	20231124	130000	230930210	18040	18040	18040	18040	0
505	20231124	125900	230930210	18040	18040	18040	18040	3
506	20231124	125800	230876090	18080	18080	18080	18080	1
507	20231124	125700	230858010	18020	18020	18020	18020	0
508	20231124	125600	230858010	18020	18020	18020	18020	0
509	20231124	125500	230858010	18020	18020	18020	18020	0
510	20231124	125400	230858010	18020	18020	18020	18020	0
511	20231124	125300	230858010	18020	18020	18020	18020	0
512	20231124	125200	230858010	18020	18020	18020	18020	0
513	20231124	125100	230858010	18020	18020	18020	18020	0
514	20231124	125000	230858010	18020	18020	18020	18020	0
515	20231124	124900	230858010	18020	18020	18020	18020	0
516	20231124	124800	230858010	18020	18020	18020	18020	23
517	20231124	124700	230443550	18020	18020	18020	18020	0
518	20231124	124600	230443550	18020	18020	18020	18020	20
519	20231124	124500	230083150	18020	18020	18020	18020	0
520	20231124	124400	230083150	18020	18080	18080	18020	458
521	20231124	124300	221822060	18080	18080	18080	18080	0
522	20231124	124200	221822060	18080	18080	18080	18080	0
523	20231124	124100	221822060	18080	18080	18080	18080	20
524	20231124	124000	221460460	18080	18080	18080	18080	0
525	20231124	123900	221460460	18080	18080	18080	18080	0
526	20231124	123800	221460460	18080	18080	18080	18080	0
527	20231124	123700	221460460	18080	18080	18080	18080	5
528	20231124	123600	221370060	18100	18100	18100	18100	0
529	20231124	123500	221370060	18100	18100	18100	18100	0
530	20231124	123400	221370060	18100	18100	18100	18100	0
531	20231124	123300	221370060	18100	18100	18100	18100	0
532	20231124	123200	221370060	18100	18100	18100	18100	0
533	20231124	123100	221370060	18100	18100	18100	18100	0
534	20231124	123000	221370060	18100	18100	18100	18100	65
535	20231124	122900	220193560	18100	18100	18100	18100	0
536	20231124	122800	220193560	18100	18100	18100	18100	0
537	20231124	122700	220193560	18100	18100	18100	18100	0
538	20231124	122600	220193560	18100	18100	18100	18100	0
539	20231124	122500	220193560	18100	18100	18100	18100	3
540	20231124	122400	220139260	18100	18100	18100	18100	1
541	20231124	122300	220121160	18010	18010	18010	18010	0
542	20231124	122200	220121160	18010	18010	18010	18010	0
543	20231124	122100	220121160	18010	18120	18120	18010	1000
544	20231124	122000	202073510	18120	18120	18120	18120	0
545	20231124	121900	202073510	18120	18120	18120	18120	0
546	20231124	121800	202073510	18120	18120	18120	18120	0
547	20231124	121700	202073510	18120	18120	18120	18120	9
548	20231124	121600	201910430	18120	18120	18120	18120	8
549	20231124	121500	201765470	18150	18150	18150	18150	0
550	20231124	121400	201765470	18150	18150	18150	18150	1
551	20231124	121300	201747320	18160	18160	18160	18160	0
552	20231124	121200	201747320	18160	18160	18160	18160	0
553	20231124	121100	201747320	18160	18160	18160	18160	0
554	20231124	121000	201747320	18160	18160	18160	18160	0
555	20231124	120900	201747320	18160	18160	18160	18160	0
556	20231124	120800	201747320	18160	18160	18160	18160	0
557	20231124	120700	201747320	18160	18160	18160	18160	0
558	20231124	120600	201747320	18160	18160	18160	18160	1
559	20231124	120500	201729160	18160	18160	18160	18160	0
560	20231124	120400	201729160	18160	18160	18160	18160	67
561	20231124	120300	200512440	18160	18160	18160	18160	325
562	20231124	120200	194610440	18150	18150	18150	18150	3
563	20231124	120100	194555990	18100	18100	18100	18100	0
564	20231124	120000	194555990	18100	18100	18100	18100	0
565	20231124	115900	194555990	18100	18100	18100	18100	0
566	20231124	115800	194555990	18100	18100	18100	18100	0
567	20231124	115700	194555990	18100	18100	18100	18100	0
568	20231124	115600	194555990	18100	18100	18100	18100	0
569	20231124	115500	194555990	18100	18100	18100	18100	100
570	20231124	115400	192745990	18100	18100	18100	18100	0
571	20231124	115300	192745990	18100	18100	18100	18100	17
572	20231124	115200	192438290	18150	18150	18150	18150	0
573	20231124	115100	192438290	18150	18150	18150	18150	0
574	20231124	115000	192438290	18150	18150	18150	18150	0
575	20231124	114900	192438290	18150	18150	18150	18150	0
576	20231124	114800	192438290	18150	18150	18150	18150	0
577	20231124	114700	192438290	18150	18150	18150	18150	0
578	20231124	114600	192438290	18150	18150	18150	18150	0
579	20231124	114500	192438290	18150	18150	18150	18150	0
580	20231124	114400	192438290	18150	18150	18150	18150	0
581	20231124	114300	192438290	18150	18150	18150	18150	0
582	20231124	114200	192438290	18150	18150	18150	18150	0
583	20231124	114100	192438290	18150	18150	18150	18150	0
584	20231124	114000	192438290	18150	18150	18150	18150	8
585	20231124	113900	192293090	18170	18170	18170	18170	0
586	20231124	113800	192293090	18170	18170	18170	18170	0
587	20231124	113700	192293090	18170	18170	18170	18170	0
588	20231124	113600	192293090	18170	18170	18170	18170	0
589	20231124	113500	192293090	18170	18170	18170	18170	0
590	20231124	113400	192293090	18170	18170	18170	18170	0
591	20231124	113300	192293090	18170	18170	18170	18170	0
592	20231124	113200	192293090	18170	18170	18170	18170	50
593	20231124	113100	191384590	18170	18170	18170	18170	10
594	20231124	113000	191202890	18080	18080	18080	18080	0
595	20231124	112900	191202890	18080	18080	18080	18080	0
596	20231124	112800	191202890	18080	18080	18080	18080	0
597	20231124	112700	191202890	18080	18080	18080	18080	0
598	20231124	112600	191202890	18080	18080	18080	18080	0
599	20231124	112500	191202890	18080	18080	18080	18080	118
600	20231124	112400	189069450	18080	18080	18080	18080	0
601	20231124	112300	189069450	18080	18080	18080	18080	10
602	20231124	112200	188888650	18080	18080	18080	18080	13
603	20231124	112100	188653610	18080	18070	18080	18060	122
604	20231124	112000	186449400	18080	18090	18090	18080	104
605	20231124	111900	184569040	18120	18120	18120	18120	0
606	20231124	111800	184569040	18120	18120	18120	18120	4
607	20231124	111700	184496560	18120	18120	18120	18120	0
608	20231124	111600	184496560	18120	18120	18120	18120	0
609	20231124	111500	184496560	18120	18120	18120	18120	96
610	20231124	111400	182757040	18110	18120	18120	18110	254
611	20231124	111300	178156140	18120	18120	18120	18120	0
612	20231124	111200	178156140	18120	18130	18130	18120	265
613	20231124	111100	173353840	18180	18180	18180	18180	0
614	20231124	111000	173353840	18180	18180	18180	18180	0
615	20231124	110900	173353840	18180	18180	18180	18180	0
616	20231124	110800	173353840	18180	18180	18180	18180	0
617	20231124	110700	173353840	18180	18180	18180	18180	0
618	20231124	110600	173353840	18180	18180	18180	18180	0
619	20231124	110500	173353840	18180	18180	18180	18180	8
620	20231124	110400	173208400	18190	18180	18190	18180	6
621	20231124	110300	173099280	18170	18170	18170	18170	41
622	20231124	110200	172354310	18130	18130	18130	18130	0
623	20231124	110100	172354310	18130	18130	18130	18130	0
624	20231124	110000	172354310	18130	18130	18130	18130	0
625	20231124	105900	172354310	18130	18130	18130	18130	0
626	20231124	105800	172354310	18130	18130	18130	18130	0
627	20231124	105700	172354310	18130	18130	18130	18130	14
628	20231124	105600	172100490	18130	18130	18130	18130	0
629	20231124	105500	172100490	18130	18130	18130	18130	0
630	20231124	105400	172100490	18130	18130	18130	18130	0
631	20231124	105300	172100490	18130	18130	18130	18130	20
632	20231124	105200	171737890	18130	18140	18140	18130	32
633	20231124	105100	171157610	18130	18130	18130	18130	0
634	20231124	105000	171157610	18130	18130	18130	18130	0
635	20231124	104900	171157610	18130	18130	18130	18130	0
636	20231124	104800	171157610	18130	18140	18140	18130	100
637	20231124	104700	169344190	18150	18150	18150	18150	0
638	20231124	104600	169344190	18150	18160	18160	18150	107
639	20231124	104500	167401270	18170	18170	18170	18170	0
640	20231124	104400	167401270	18170	18170	18170	18170	0
641	20231124	104300	167401270	18170	18170	18170	18170	1
642	20231124	104200	167383100	18170	18170	18170	18170	0
643	20231124	104100	167383100	18170	18170	18170	18170	9
644	20231124	104000	167219570	18170	18170	18170	18170	20
645	20231124	103900	166856170	18210	18210	18210	18210	0
646	20231124	103800	166856170	18210	18210	18210	18210	12
647	20231124	103700	166637650	18210	18210	18210	18210	21
648	20231124	103600	166255240	18210	18210	18210	18210	7
649	20231124	103500	166127770	18210	18190	18210	18190	73
650	20231124	103400	164798840	18130	18170	18170	18130	20
651	20231124	103300	164436040	18170	18170	18170	18170	50
652	20231124	103200	163527540	18210	18330	18330	18210	229
653	20231124	103100	159347410	18330	18160	18330	18090	126
654	20231124	103000	157054390	18090	18120	18120	18090	271
655	20231124	102900	152145580	18130	18290	18480	18130	2096
656	20231124	102800	113749700	18270	18030	18270	18030	613
657	20231124	102700	102634450	18030	18050	18050	18030	49
658	20231124	102600	101750880	18090	18090	18090	18090	0
659	20231124	102500	101750880	18090	18090	18090	18090	0
660	20231124	102400	101750880	18090	18090	18090	18090	1
661	20231124	102300	101732790	18100	18100	18100	18100	0
662	20231124	102200	101732790	18100	18100	18100	18100	0
663	20231124	102100	101732790	18100	18100	18100	18100	1
664	20231124	102000	101714690	18000	18040	18040	18000	102
665	20231124	101900	99877520	18100	18100	18100	18100	0
666	20231124	101800	99877520	18100	18100	18110	18100	122
667	20231124	101700	97669300	18100	18100	18100	18100	0
668	20231124	101600	97669300	18100	18100	18100	18100	12
669	20231124	101500	97452100	18120	18120	18120	18120	0
670	20231124	101400	97452100	18120	18120	18120	18120	0
671	20231124	101300	97452100	18120	18120	18120	18120	1
672	20231124	101200	97433980	18010	18060	18120	18010	140
673	20231124	101100	94903690	18020	18020	18020	18020	27
674	20231124	101000	94417150	18060	18060	18060	18060	0
675	20231124	100900	94417150	18060	18060	18060	18060	0
676	20231124	100800	94417150	18060	18060	18060	18060	0
677	20231124	100700	94417150	18060	18060	18060	18060	0
678	20231124	100600	94417150	18060	18060	18060	18060	1
679	20231124	100500	94399090	18000	18000	18000	18000	0
680	20231124	100400	94399090	18000	18000	18000	18000	0
681	20231124	100300	94399090	18000	18000	18000	18000	22
682	20231124	100200	94003090	18000	18080	18080	18000	361
683	20231124	100100	87502390	18080	18080	18080	18080	2
684	20231124	100000	87466230	18090	18090	18090	18090	0
685	20231124	095900	87466230	18090	18060	18090	18060	13
686	20231124	095800	87231420	18090	18060	18090	18060	11
687	20231124	095700	87032730	18100	18100	18100	18100	0
688	20231124	095600	87032730	18100	18100	18100	18100	0
689	20231124	095500	87032730	18100	18100	18100	18100	0
690	20231124	095400	87032730	18100	18100	18100	18100	0
691	20231124	095300	87032730	18100	18100	18100	18100	0
692	20231124	095200	87032730	18100	18100	18100	18100	0
693	20231124	095100	87032730	18100	18100	18100	18100	0
694	20231124	095000	87032730	18100	18100	18100	18100	0
695	20231124	094900	87032730	18100	18000	18100	18000	101
696	20231124	094800	85214550	18000	18000	18000	18000	2
697	20231124	094700	85178550	18000	18000	18000	18000	50
698	20231124	094600	84278550	18000	18010	18010	18000	55
699	20231124	094500	83288530	18000	18080	18080	18000	81
700	20231124	094400	81829820	18000	18000	18000	18000	0
701	20231124	094300	81829820	18000	18000	18000	18000	0
702	20231124	094200	81829820	18000	18000	18000	18000	88
703	20231124	094100	80245820	18000	18010	18010	18000	107
704	20231124	094000	78319800	18030	18030	18030	18030	0
705	20231124	093900	78319800	18030	18030	18030	18030	0
706	20231124	093800	78319800	18030	18030	18030	18030	54
707	20231124	093700	77346180	18030	18030	18030	18030	0
708	20231124	093600	77346180	18030	18030	18030	18030	1
709	20231124	093500	77328150	18030	18030	18030	18030	7
710	20231124	093400	77201940	18030	18030	18030	18030	2
711	20231124	093300	77165880	17940	17940	17940	17940	0
712	20231124	093200	77165880	17940	17950	17950	17940	200
713	20231124	093100	73577380	17940	17950	17950	17940	100
714	20231124	093000	71783280	17940	17940	17940	17940	0
715	20231124	092900	71783280	17940	17940	17940	17940	0
716	20231124	092800	71783280	17940	17940	17940	17940	52
717	20231124	092700	70850400	18070	18070	18070	18070	15
718	20231124	092600	70579350	18080	18080	18080	18080	0
719	20231124	092500	70579350	18080	18080	18080	18080	0
720	20231124	092400	70579350	18080	18080	18080	18080	0
721	20231124	092300	70579350	18080	18080	18080	18080	2
722	20231124	092200	70543190	18080	17920	18080	17920	20
723	20231124	092100	70183750	18000	18000	18000	18000	96
724	20231124	092000	68455750	18000	17960	18000	17910	469
725	20231124	091900	60045690	17960	17960	17960	17960	20
726	20231124	091800	59686490	17940	17940	17940	17940	0
727	20231124	091700	59686490	17940	17970	17970	17940	1323
728	20231124	091600	35931970	17970	17970	17970	17970	90
729	20231124	091500	34314670	17970	17980	17980	17970	166
730	20231124	091400	31330650	17960	17990	17990	17960	190
731	20231124	091300	27917140	17970	17970	17970	17970	0
732	20231124	091200	27917140	17970	17970	17970	17970	0
733	20231124	091100	27917140	17970	17970	17970	17970	0
734	20231124	091000	27917140	17970	17970	17970	17970	0
735	20231124	090900	27917140	17970	17970	17970	17970	0
736	20231124	090800	27917140	17970	17970	17970	17970	509
737	20231124	090700	18770410	17960	17980	17980	17960	348
738	20231124	090600	12517100	17970	17970	17970	17970	10
739	20231124	090500	12337400	17960	17960	17960	17960	1
740	20231124	090400	12319440	18000	18090	18090	18000	421
741	20231124	090300	4739550	18000	18050	18050	18000	30
742	20231124	090200	4199200	18100	18100	18100	18100	0
743	20231124	090100	4199200	18100	18100	18100	18100	129
744	20231124	090000	1864300	18100	18100	18100	18100	103