KissMeData/115960/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	201100	97256110	13930	13930	13930	13930	555
3	20231124	201000	97256110	13930	13930	13930	13930	0
4	20231124	200900	97256110	13930	13930	13930	13930	0
5	20231124	200800	97256110	13930	13930	13930	13930	0
6	20231124	200700	97256110	13930	13930	13930	13930	0
7	20231124	200600	97256110	13930	13930	13930	13930	0
8	20231124	200500	97256110	13930	13930	13930	13930	0
9	20231124	200400	97256110	13930	13930	13930	13930	0
10	20231124	200300	97256110	13930	13930	13930	13930	0
11	20231124	200200	97256110	13930	13930	13930	13930	0
12	20231124	200100	97256110	13930	13930	13930	13930	0
13	20231124	200000	97256110	13930	13930	13930	13930	0
14	20231124	195900	97256110	13930	13930	13930	13930	0
15	20231124	195800	97256110	13930	13930	13930	13930	0
16	20231124	195700	97256110	13930	13930	13930	13930	0
17	20231124	195600	97256110	13930	13930	13930	13930	0
18	20231124	195500	97256110	13930	13930	13930	13930	0
19	20231124	195400	97256110	13930	13930	13930	13930	0
20	20231124	195300	97256110	13930	13930	13930	13930	0
21	20231124	195200	97256110	13930	13930	13930	13930	0
22	20231124	195100	97256110	13930	13930	13930	13930	0
23	20231124	195000	97256110	13930	13930	13930	13930	0
24	20231124	194900	97256110	13930	13930	13930	13930	0
25	20231124	194800	97256110	13930	13930	13930	13930	0
26	20231124	194700	97256110	13930	13930	13930	13930	0
27	20231124	194600	97256110	13930	13930	13930	13930	0
28	20231124	194500	97256110	13930	13930	13930	13930	0
29	20231124	194400	97256110	13930	13930	13930	13930	0
30	20231124	194300	97256110	13930	13930	13930	13930	0
31	20231124	194200	97256110	13930	13930	13930	13930	0
32	20231124	194100	97256110	13930	13930	13930	13930	555
33	20231124	194000	97256110	13930	13930	13930	13930	0
34	20231124	193900	97256110	13930	13930	13930	13930	0
35	20231124	193800	97256110	13930	13930	13930	13930	0
36	20231124	193700	97256110	13930	13930	13930	13930	0
37	20231124	193600	97256110	13930	13930	13930	13930	0
38	20231124	193500	97256110	13930	13930	13930	13930	0
39	20231124	193400	97256110	13930	13930	13930	13930	0
40	20231124	193300	97256110	13930	13930	13930	13930	0
41	20231124	193200	97256110	13930	13930	13930	13930	0
42	20231124	193100	97256110	13930	13930	13930	13930	0
43	20231124	193000	97256110	13930	13930	13930	13930	0
44	20231124	192900	97256110	13930	13930	13930	13930	0
45	20231124	192800	97256110	13930	13930	13930	13930	0
46	20231124	192700	97256110	13930	13930	13930	13930	0
47	20231124	192600	97256110	13930	13930	13930	13930	0
48	20231124	192500	97256110	13930	13930	13930	13930	0
49	20231124	192400	97256110	13930	13930	13930	13930	0
50	20231124	192300	97256110	13930	13930	13930	13930	0
51	20231124	192200	97256110	13930	13930	13930	13930	0
52	20231124	192100	97256110	13930	13930	13930	13930	0
53	20231124	192000	97256110	13930	13930	13930	13930	0
54	20231124	191900	97256110	13930	13930	13930	13930	0
55	20231124	191800	97256110	13930	13930	13930	13930	0
56	20231124	191700	97256110	13930	13930	13930	13930	0
57	20231124	191600	97256110	13930	13930	13930	13930	0
58	20231124	191500	97256110	13930	13930	13930	13930	0
59	20231124	191400	97256110	13930	13930	13930	13930	0
60	20231124	191300	97256110	13930	13930	13930	13930	0
61	20231124	191200	97256110	13930	13930	13930	13930	0
62	20231124	191100	97256110	13930	13930	13930	13930	555
63	20231124	191000	97256110	13930	13930	13930	13930	0
64	20231124	190900	97256110	13930	13930	13930	13930	0
65	20231124	190800	97256110	13930	13930	13930	13930	0
66	20231124	190700	97256110	13930	13930	13930	13930	0
67	20231124	190600	97256110	13930	13930	13930	13930	0
68	20231124	190500	97256110	13930	13930	13930	13930	0
69	20231124	190400	97256110	13930	13930	13930	13930	0
70	20231124	190300	97256110	13930	13930	13930	13930	0
71	20231124	190200	97256110	13930	13930	13930	13930	0
72	20231124	190100	97256110	13930	13930	13930	13930	0
73	20231124	190000	97256110	13930	13930	13930	13930	0
74	20231124	185900	97256110	13930	13930	13930	13930	0
75	20231124	185800	97256110	13930	13930	13930	13930	0
76	20231124	185700	97256110	13930	13930	13930	13930	0
77	20231124	185600	97256110	13930	13930	13930	13930	0
78	20231124	185500	97256110	13930	13930	13930	13930	0
79	20231124	185400	97256110	13930	13930	13930	13930	0
80	20231124	185300	97256110	13930	13930	13930	13930	0
81	20231124	185200	97256110	13930	13930	13930	13930	0
82	20231124	185100	97256110	13930	13930	13930	13930	0
83	20231124	185000	97256110	13930	13930	13930	13930	0
84	20231124	184900	97256110	13930	13930	13930	13930	0
85	20231124	184800	97256110	13930	13930	13930	13930	0
86	20231124	184700	97256110	13930	13930	13930	13930	0
87	20231124	184600	97256110	13930	13930	13930	13930	0
88	20231124	184500	97256110	13930	13930	13930	13930	0
89	20231124	184400	97256110	13930	13930	13930	13930	0
90	20231124	184300	97256110	13930	13930	13930	13930	0
91	20231124	184200	97256110	13930	13930	13930	13930	0
92	20231124	184100	97256110	13930	13930	13930	13930	555
93	20231124	184000	97256110	13930	13930	13930	13930	0
94	20231124	183900	97256110	13930	13930	13930	13930	0
95	20231124	183800	97256110	13930	13930	13930	13930	0
96	20231124	183700	97256110	13930	13930	13930	13930	0
97	20231124	183600	97256110	13930	13930	13930	13930	0
98	20231124	183500	97256110	13930	13930	13930	13930	0
99	20231124	183400	97256110	13930	13930	13930	13930	0
100	20231124	183300	97256110	13930	13930	13930	13930	0
101	20231124	183200	97256110	13930	13930	13930	13930	0
102	20231124	183100	97256110	13930	13930	13930	13930	0
103	20231124	183000	97256110	13930	13930	13930	13930	0
104	20231124	182900	97256110	13930	13930	13930	13930	0
105	20231124	182800	97256110	13930	13930	13930	13930	0
106	20231124	182700	97256110	13930	13930	13930	13930	0
107	20231124	182600	97256110	13930	13930	13930	13930	0
108	20231124	182500	97256110	13930	13930	13930	13930	0
109	20231124	182400	97256110	13930	13930	13930	13930	0
110	20231124	182300	97256110	13930	13930	13930	13930	0
111	20231124	182200	97256110	13930	13930	13930	13930	0
112	20231124	182100	97256110	13930	13930	13930	13930	0
113	20231124	182000	97256110	13930	13930	13930	13930	0
114	20231124	181900	97256110	13930	13930	13930	13930	0
115	20231124	181800	97256110	13930	13930	13930	13930	0
116	20231124	181700	97256110	13930	13930	13930	13930	0
117	20231124	181600	97256110	13930	13930	13930	13930	0
118	20231124	181500	97256110	13930	13930	13930	13930	0
119	20231124	181400	97256110	13930	13930	13930	13930	0
120	20231124	181300	97256110	13930	13930	13930	13930	0
121	20231124	181200	97256110	13930	13930	13930	13930	0
122	20231124	181100	97256110	13930	13930	13930	13930	555
123	20231124	181000	97256110	13930	13930	13930	13930	0
124	20231124	180900	97256110	13930	13930	13930	13930	0
125	20231124	180800	97256110	13930	13930	13930	13930	0
126	20231124	180700	97256110	13930	13930	13930	13930	0
127	20231124	180600	97256110	13930	13930	13930	13930	0
128	20231124	180500	97256110	13930	13930	13930	13930	0
129	20231124	180400	97256110	13930	13930	13930	13930	0
130	20231124	180300	97256110	13930	13930	13930	13930	0
131	20231124	180200	97256110	13930	13930	13930	13930	0
132	20231124	180100	97256110	13930	13930	13930	13930	0
133	20231124	180000	97256110	13930	13930	13930	13930	0
134	20231124	175900	97256110	13930	13930	13930	13930	0
135	20231124	175800	97256110	13930	13930	13930	13930	0
136	20231124	175700	97256110	13930	13930	13930	13930	0
137	20231124	175600	97256110	13930	13930	13930	13930	0
138	20231124	175500	97256110	13930	13930	13930	13930	0
139	20231124	175400	97256110	13930	13930	13930	13930	0
140	20231124	175300	97256110	13930	13930	13930	13930	0
141	20231124	175200	97256110	13930	13930	13930	13930	0
142	20231124	175100	97256110	13930	13930	13930	13930	0
143	20231124	175000	97256110	13930	13930	13930	13930	0
144	20231124	174900	97256110	13930	13930	13930	13930	0
145	20231124	174800	97256110	13930	13930	13930	13930	0
146	20231124	174700	97256110	13930	13930	13930	13930	0
147	20231124	174600	97256110	13930	13930	13930	13930	0
148	20231124	174500	97256110	13930	13930	13930	13930	0
149	20231124	174400	97256110	13930	13930	13930	13930	0
150	20231124	174300	97256110	13930	13930	13930	13930	0
151	20231124	174200	97256110	13930	13930	13930	13930	0
152	20231124	174100	97256110	13930	13930	13930	13930	555
153	20231124	174000	97256110	13930	13930	13930	13930	0
154	20231124	173900	97256110	13930	13930	13930	13930	0
155	20231124	173800	97256110	13930	13930	13930	13930	0
156	20231124	173700	97256110	13930	13930	13930	13930	0
157	20231124	173600	97256110	13930	13930	13930	13930	0
158	20231124	173500	97256110	13930	13930	13930	13930	0
159	20231124	173400	97256110	13930	13930	13930	13930	0
160	20231124	173300	97256110	13930	13930	13930	13930	0
161	20231124	173200	97256110	13930	13930	13930	13930	0
162	20231124	173100	97256110	13930	13930	13930	13930	0
163	20231124	173000	97256110	13930	13930	13930	13930	0
164	20231124	172900	97256110	13930	13930	13930	13930	0
165	20231124	172800	97256110	13930	13930	13930	13930	0
166	20231124	172700	97256110	13930	13930	13930	13930	0
167	20231124	172600	97256110	13930	13930	13930	13930	0
168	20231124	172500	97256110	13930	13930	13930	13930	0
169	20231124	172400	97256110	13930	13930	13930	13930	0
170	20231124	172300	97256110	13930	13930	13930	13930	0
171	20231124	172200	97256110	13930	13930	13930	13930	0
172	20231124	172100	97256110	13930	13930	13930	13930	0
173	20231124	172000	97256110	13930	13930	13930	13930	0
174	20231124	171900	97256110	13930	13930	13930	13930	0
175	20231124	171800	97256110	13930	13930	13930	13930	0
176	20231124	171700	97256110	13930	13930	13930	13930	0
177	20231124	171600	97256110	13930	13930	13930	13930	0
178	20231124	171500	97256110	13930	13930	13930	13930	0
179	20231124	171400	97256110	13930	13930	13930	13930	0
180	20231124	171300	97256110	13930	13930	13930	13930	0
181	20231124	171200	97256110	13930	13930	13930	13930	0
182	20231124	171100	97256110	13930	13930	13930	13930	555
183	20231124	171000	97256110	13930	13930	13930	13930	0
184	20231124	170900	97256110	13930	13930	13930	13930	0
185	20231124	170800	97256110	13930	13930	13930	13930	0
186	20231124	170700	97256110	13930	13930	13930	13930	0
187	20231124	170600	97256110	13930	13930	13930	13930	0
188	20231124	170500	97256110	13930	13930	13930	13930	0
189	20231124	170400	97256110	13930	13930	13930	13930	0
190	20231124	170300	97256110	13930	13930	13930	13930	0
191	20231124	170200	97256110	13930	13930	13930	13930	0
192	20231124	170100	97256110	13930	13930	13930	13930	0
193	20231124	170000	97256110	13930	13930	13930	13930	0
194	20231124	165900	97256110	13930	13930	13930	13930	0
195	20231124	165800	97256110	13930	13930	13930	13930	0
196	20231124	165700	97256110	13930	13930	13930	13930	0
197	20231124	165600	97256110	13930	13930	13930	13930	0
198	20231124	165500	97256110	13930	13930	13930	13930	0
199	20231124	165400	97256110	13930	13930	13930	13930	0
200	20231124	165300	97256110	13930	13930	13930	13930	0
201	20231124	165200	97256110	13930	13930	13930	13930	0
202	20231124	165100	97256110	13930	13930	13930	13930	0
203	20231124	165000	97256110	13930	13930	13930	13930	0
204	20231124	164900	97256110	13930	13930	13930	13930	0
205	20231124	164800	97256110	13930	13930	13930	13930	0
206	20231124	164700	97256110	13930	13930	13930	13930	0
207	20231124	164600	97256110	13930	13930	13930	13930	0
208	20231124	164500	97256110	13930	13930	13930	13930	0
209	20231124	164400	97256110	13930	13930	13930	13930	0
210	20231124	164300	97256110	13930	13930	13930	13930	0
211	20231124	164200	97256110	13930	13930	13930	13930	0
212	20231124	164100	97256110	13930	13930	13930	13930	555
213	20231124	164000	97256110	13930	13930	13930	13930	0
214	20231124	163900	97256110	13930	13930	13930	13930	0
215	20231124	163800	97256110	13930	13930	13930	13930	0
216	20231124	163700	97256110	13930	13930	13930	13930	0
217	20231124	163600	97256110	13930	13930	13930	13930	0
218	20231124	163500	97256110	13930	13930	13930	13930	0
219	20231124	163400	97256110	13930	13930	13930	13930	0
220	20231124	163300	97256110	13930	13930	13930	13930	0
221	20231124	163200	97256110	13930	13930	13930	13930	0
222	20231124	163100	97256110	13930	13930	13930	13930	0
223	20231124	163000	97256110	13930	13930	13930	13930	0
224	20231124	162900	97256110	13930	13930	13930	13930	0
225	20231124	162800	97256110	13930	13930	13930	13930	0
226	20231124	162700	97256110	13930	13930	13930	13930	0
227	20231124	162600	97256110	13930	13930	13930	13930	0
228	20231124	162500	97256110	13930	13930	13930	13930	0
229	20231124	162400	97256110	13930	13930	13930	13930	0
230	20231124	162300	97256110	13930	13930	13930	13930	0
231	20231124	162200	97256110	13930	13930	13930	13930	0
232	20231124	162100	97256110	13930	13930	13930	13930	0
233	20231124	162000	97256110	13930	13930	13930	13930	0
234	20231124	161900	97256110	13930	13930	13930	13930	0
235	20231124	161800	97256110	13930	13930	13930	13930	0
236	20231124	161700	97256110	13930	13930	13930	13930	0
237	20231124	161600	97256110	13930	13930	13930	13930	0
238	20231124	161500	97256110	13930	13930	13930	13930	0
239	20231124	161400	97256110	13930	13930	13930	13930	0
240	20231124	161300	97256110	13930	13930	13930	13930	0
241	20231124	161200	97256110	13930	13930	13930	13930	0
242	20231124	161100	97256110	13930	13930	13930	13930	555
243	20231124	161000	97256110	13930	13930	13930	13930	0
244	20231124	160900	97256110	13930	13930	13930	13930	0
245	20231124	160800	97256110	13930	13930	13930	13930	0
246	20231124	160700	97256110	13930	13930	13930	13930	0
247	20231124	160600	97256110	13930	13930	13930	13930	0
248	20231124	160500	97256110	13930	13930	13930	13930	0
249	20231124	160400	97256110	13930	13930	13930	13930	0
250	20231124	160300	97256110	13930	13930	13930	13930	0
251	20231124	160200	97256110	13930	13930	13930	13930	0
252	20231124	160100	97256110	13930	13930	13930	13930	0
253	20231124	160000	97256110	13930	13930	13930	13930	0
254	20231124	155900	97256110	13930	13930	13930	13930	0
255	20231124	155800	97256110	13930	13930	13930	13930	0
256	20231124	155700	97256110	13930	13930	13930	13930	0
257	20231124	155600	97256110	13930	13930	13930	13930	0
258	20231124	155500	97256110	13930	13930	13930	13930	0
259	20231124	155400	97256110	13930	13930	13930	13930	0
260	20231124	155300	97256110	13930	13930	13930	13930	0
261	20231124	155200	97256110	13930	13930	13930	13930	0
262	20231124	155100	97256110	13930	13930	13930	13930	0
263	20231124	155000	97256110	13930	13930	13930	13930	0
264	20231124	154900	97256110	13930	13930	13930	13930	0
265	20231124	154800	97256110	13930	13930	13930	13930	0
266	20231124	154700	97256110	13930	13930	13930	13930	0
267	20231124	154600	97256110	13930	13930	13930	13930	0
268	20231124	154500	97256110	13930	13930	13930	13930	0
269	20231124	154400	97256110	13930	13930	13930	13930	0
270	20231124	154300	97256110	13930	13930	13930	13930	0
271	20231124	154200	97256110	13930	13930	13930	13930	0
272	20231124	154100	97256110	13930	13930	13930	13930	555
273	20231124	154000	97256110	13930	13930	13930	13930	0
274	20231124	153900	97256110	13930	13930	13930	13930	0
275	20231124	153800	97256110	13930	13930	13930	13930	0
276	20231124	153700	97256110	13930	13930	13930	13930	0
277	20231124	153600	97256110	13930	13930	13930	13930	0
278	20231124	153500	97256110	13930	13930	13930	13930	0
279	20231124	153400	97256110	13930	13930	13930	13930	0
280	20231124	153300	97256110	13930	13930	13930	13930	0
281	20231124	153200	97256110	13930	13930	13930	13930	0
282	20231124	153100	97256110	13930	13930	13930	13930	0
283	20231124	153000	97256110	13930	13930	13930	13930	555
284	20231124	152900	89524960	13890	13890	13890	13890	0
285	20231124	152800	89524960	13890	13890	13890	13890	0
286	20231124	152700	89524960	13890	13890	13890	13890	0
287	20231124	152600	89524960	13890	13890	13890	13890	0
288	20231124	152500	89524960	13890	13890	13890	13890	0
289	20231124	152400	89524960	13890	13890	13890	13890	0
290	20231124	152300	89524960	13890	13890	13890	13890	0
291	20231124	152200	89524960	13890	13890	13890	13890	0
292	20231124	152100	89524960	13890	13890	13890	13890	0
293	20231124	152000	89524960	13890	13890	13890	13890	0
294	20231124	151900	89524960	13890	13890	13890	13890	0
295	20231124	151800	89524960	13890	13890	13890	13890	0
296	20231124	151700	89524960	13890	13890	13890	13890	42
297	20231124	151600	88941580	13890	13890	13890	13890	0
298	20231124	151500	88941580	13890	13890	13890	13890	1
299	20231124	151400	88927690	13850	13850	13850	13850	0
300	20231124	151300	88927690	13850	13850	13850	13850	200
301	20231124	151200	86157690	13850	13850	13850	13850	0
302	20231124	151100	86157690	13850	13850	13850	13850	0
303	20231124	151000	86157690	13850	13850	13850	13850	159
304	20231124	150900	83955540	13890	13890	13890	13890	1
305	20231124	150800	83941650	13850	13860	13860	13850	40
306	20231124	150700	83387490	13860	13860	13860	13860	0
307	20231124	150600	83387490	13860	13860	13860	13860	4
308	20231124	150500	83332050	13860	13870	13870	13860	424
309	20231124	150400	77454960	13890	13890	13890	13890	0
310	20231124	150300	77454960	13890	13890	13890	13890	1
311	20231124	150200	77441070	13890	13890	13890	13890	0
312	20231124	150100	77441070	13890	13890	13890	13890	2
313	20231124	150000	77413290	13870	13870	13870	13870	0
314	20231124	145900	77413290	13870	13870	13870	13870	2
315	20231124	145800	77385550	13880	13880	13880	13880	1
316	20231124	145700	77371670	13870	13870	13870	13870	0
317	20231124	145600	77371670	13870	13870	13870	13870	3
318	20231124	145500	77330060	13860	13860	13860	13860	0
319	20231124	145400	77330060	13860	13860	13860	13860	0
320	20231124	145300	77330060	13860	13860	13860	13860	47
321	20231124	145200	76678640	13870	13870	13870	13870	0
322	20231124	145100	76678640	13870	13870	13870	13870	1
323	20231124	145000	76664770	13870	13870	13870	13870	156
324	20231124	144900	74501050	13890	13890	13890	13890	3
325	20231124	144800	74459380	13910	13910	13910	13910	0
326	20231124	144700	74459380	13910	13910	13910	13910	0
327	20231124	144600	74459380	13910	13910	13910	13910	0
328	20231124	144500	74459380	13910	13910	13910	13910	0
329	20231124	144400	74459380	13910	13910	13910	13910	0
330	20231124	144300	74459380	13910	13910	13910	13910	0
331	20231124	144200	74459380	13910	13910	13910	13910	2
332	20231124	144100	74431560	13910	13910	13910	13910	0
333	20231124	144000	74431560	13910	13910	13910	13910	1
334	20231124	143900	74417650	13860	13860	13860	13860	0
335	20231124	143800	74417650	13860	13860	13860	13860	0
336	20231124	143700	74417650	13860	13920	13920	13860	246
337	20231124	143600	71003730	13930	13930	13930	13930	0
338	20231124	143500	71003730	13930	13930	13930	13930	0
339	20231124	143400	71003730	13930	13930	13930	13930	0
340	20231124	143300	71003730	13930	13930	13930	13930	0
341	20231124	143200	71003730	13930	13930	13930	13930	0
342	20231124	143100	71003730	13930	13930	13930	13930	0
343	20231124	143000	71003730	13930	13930	13930	13930	0
344	20231124	142900	71003730	13930	13930	13930	13930	0
345	20231124	142800	71003730	13930	13930	13930	13930	0
346	20231124	142700	71003730	13930	13930	13930	13930	0
347	20231124	142600	71003730	13930	13930	13930	13930	0
348	20231124	142500	71003730	13930	13930	13930	13930	0
349	20231124	142400	71003730	13930	13930	13930	13930	6
350	20231124	142300	70920150	13930	13930	13930	13930	2
351	20231124	142200	70892290	13930	13930	13930	13930	1
352	20231124	142100	70878360	13940	13940	13940	13940	0
353	20231124	142000	70878360	13940	13940	13940	13940	5
354	20231124	141900	70808660	13950	13950	13950	13950	0
355	20231124	141800	70808660	13950	13950	13950	13950	0
356	20231124	141700	70808660	13950	13950	13950	13950	0
357	20231124	141600	70808660	13950	13950	13950	13950	0
358	20231124	141500	70808660	13950	13950	13950	13950	0
359	20231124	141400	70808660	13950	13950	13950	13950	0
360	20231124	141300	70808660	13950	13950	13950	13950	0
361	20231124	141200	70808660	13950	13950	13950	13950	0
362	20231124	141100	70808660	13950	13950	13950	13950	0
363	20231124	141000	70808660	13950	13950	13950	13950	0
364	20231124	140900	70808660	13950	13950	13950	13950	0
365	20231124	140800	70808660	13950	13950	13950	13950	0
366	20231124	140700	70808660	13950	13950	13950	13950	0
367	20231124	140600	70808660	13950	13950	13950	13950	0
368	20231124	140500	70808660	13950	13950	13950	13950	0
369	20231124	140400	70808660	13950	13950	13950	13950	0
370	20231124	140300	70808660	13950	13950	13950	13950	0
371	20231124	140200	70808660	13950	13950	13950	13950	0
372	20231124	140100	70808660	13950	13950	13950	13950	0
373	20231124	140000	70808660	13950	13950	13950	13950	0
374	20231124	135900	70808660	13950	13950	13950	13950	0
375	20231124	135800	70808660	13950	13950	13950	13950	0
376	20231124	135700	70808660	13950	13950	13950	13950	0
377	20231124	135600	70808660	13950	13950	13950	13950	0
378	20231124	135500	70808660	13950	13950	13950	13950	0
379	20231124	135400	70808660	13950	13950	13950	13950	0
380	20231124	135300	70808660	13950	13950	13950	13950	0
381	20231124	135200	70808660	13950	13950	13950	13950	0
382	20231124	135100	70808660	13950	13950	13950	13950	0
383	20231124	135000	70808660	13950	13950	13950	13950	0
384	20231124	134900	70808660	13950	13950	13950	13950	0
385	20231124	134800	70808660	13950	13950	13950	13950	0
386	20231124	134700	70808660	13950	13950	13950	13950	0
387	20231124	134600	70808660	13950	13950	13950	13950	0
388	20231124	134500	70808660	13950	13950	13950	13950	0
389	20231124	134400	70808660	13950	13950	13950	13950	0
390	20231124	134300	70808660	13950	13900	13950	13900	57
391	20231124	134200	70014500	13920	13910	13920	13900	208
392	20231124	134100	67122880	13920	13920	13920	13920	2
393	20231124	134000	67095040	13910	13910	13910	13910	0
394	20231124	133900	67095040	13910	13910	13910	13910	0
395	20231124	133800	67095040	13910	13910	13910	13910	0
396	20231124	133700	67095040	13910	13910	13910	13910	0
397	20231124	133600	67095040	13910	13910	13910	13910	0
398	20231124	133500	67095040	13910	13910	13910	13910	0
399	20231124	133400	67095040	13910	13910	13910	13910	3
400	20231124	133300	67053310	13910	13920	13920	13910	279
401	20231124	133200	63169680	13920	13920	13920	13920	0
402	20231124	133100	63169680	13920	13920	13920	13920	1
403	20231124	133000	63155760	13920	13920	13920	13920	23
404	20231124	132900	62835600	13920	13920	13920	13920	0
405	20231124	132800	62835600	13920	13920	13920	13920	0
406	20231124	132700	62835600	13920	13920	13920	13920	0
407	20231124	132600	62835600	13920	13920	13920	13920	0
408	20231124	132500	62835600	13920	13920	13920	13920	0
409	20231124	132400	62835600	13920	13920	13920	13920	1
410	20231124	132300	62821680	13920	13930	13930	13920	238
411	20231124	132200	59506780	13950	13950	13950	13950	0
412	20231124	132100	59506780	13950	13950	13950	13950	3
413	20231124	132000	59464930	13930	13930	13930	13930	0
414	20231124	131900	59464930	13930	13930	13930	13930	0
415	20231124	131800	59464930	13930	13930	13930	13930	0
416	20231124	131700	59464930	13930	13930	13930	13930	0
417	20231124	131600	59464930	13930	13930	13930	13930	9
418	20231124	131500	59339560	13930	13930	13930	13930	0
419	20231124	131400	59339560	13930	13930	13930	13930	0
420	20231124	131300	59339560	13930	13930	13930	13930	0
421	20231124	131200	59339560	13930	13930	13930	13930	0
422	20231124	131100	59339560	13930	13930	13930	13930	0
423	20231124	131000	59339560	13930	13930	13930	13930	0
424	20231124	130900	59339560	13930	13930	13930	13930	0
425	20231124	130800	59339560	13930	13930	13930	13930	5
426	20231124	130700	59269910	13930	13930	13930	13930	9
427	20231124	130600	59144540	13930	13930	13930	13930	9
428	20231124	130500	59019170	13930	13930	13930	13930	250
429	20231124	130400	55536670	13930	13930	13930	13930	0
430	20231124	130300	55536670	13930	13930	13930	13930	0
431	20231124	130200	55536670	13930	13930	13930	13930	0
432	20231124	130100	55536670	13930	13930	13930	13930	0
433	20231124	130000	55536670	13930	13930	13930	13930	0
434	20231124	125900	55536670	13930	13930	13930	13930	200
435	20231124	125800	52750670	13930	13930	13930	13930	11
436	20231124	125700	52597440	13930	13930	13930	13930	0
437	20231124	125600	52597440	13930	13930	13930	13930	0
438	20231124	125500	52597440	13930	13930	13930	13930	0
439	20231124	125400	52597440	13930	13930	13930	13930	0
440	20231124	125300	52597440	13930	13930	13930	13930	0
441	20231124	125200	52597440	13930	13930	13930	13930	0
442	20231124	125100	52597440	13930	13930	13930	13930	0
443	20231124	125000	52597440	13930	13930	13930	13930	0
444	20231124	124900	52597440	13930	13930	13930	13930	0
445	20231124	124800	52597440	13930	13930	13930	13930	0
446	20231124	124700	52597440	13930	13930	13930	13930	0
447	20231124	124600	52597440	13930	13940	13940	13930	233
448	20231124	124500	49351390	13950	13950	13950	13950	8
449	20231124	124400	49239790	13950	13950	13950	13950	0
450	20231124	124300	49239790	13950	13950	13950	13950	0
451	20231124	124200	49239790	13950	13950	13950	13950	0
452	20231124	124100	49239790	13950	13950	13950	13950	0
453	20231124	124000	49239790	13950	13950	13950	13950	13
454	20231124	123900	49058440	13980	13980	13980	13980	0
455	20231124	123800	49058440	13980	13970	13980	13970	2
456	20231124	123700	49030490	13950	13950	13950	13950	20
457	20231124	123600	48751490	13950	13950	13950	13950	0
458	20231124	123500	48751490	13950	13950	13950	13950	0
459	20231124	123400	48751490	13950	13950	13950	13950	0
460	20231124	123300	48751490	13950	13950	13950	13950	0
461	20231124	123200	48751490	13950	13950	13950	13950	0
462	20231124	123100	48751490	13950	13950	13950	13950	0
463	20231124	123000	48751490	13950	13950	13950	13950	0
464	20231124	122900	48751490	13950	13950	13950	13950	30
465	20231124	122800	48332990	13950	13950	13950	13950	0
466	20231124	122700	48332990	13950	13950	13950	13950	0
467	20231124	122600	48332990	13950	13950	13950	13950	0
468	20231124	122500	48332990	13950	13950	13950	13950	0
469	20231124	122400	48332990	13950	13950	13950	13950	0
470	20231124	122300	48332990	13950	13950	13950	13950	1
471	20231124	122200	48319040	13970	13970	13970	13970	52
472	20231124	122100	47592600	13970	13970	13970	13970	0
473	20231124	122000	47592600	13970	13970	13970	13970	0
474	20231124	121900	47592600	13970	13970	13970	13970	0
475	20231124	121800	47592600	13970	13970	13970	13970	4
476	20231124	121700	47536720	13970	13970	13970	13970	0
477	20231124	121600	47536720	13970	13970	13970	13970	0
478	20231124	121500	47536720	13970	13970	13970	13970	0
479	20231124	121400	47536720	13970	13970	13970	13970	0
480	20231124	121300	47536720	13970	13970	13970	13970	0
481	20231124	121200	47536720	13970	13970	13970	13970	0
482	20231124	121100	47536720	13970	13970	13970	13970	14
483	20231124	121000	47341140	13970	13970	13970	13970	0
484	20231124	120900	47341140	13970	13970	13970	13970	0
485	20231124	120800	47341140	13970	13970	13970	13970	0
486	20231124	120700	47341140	13970	13970	13970	13970	0
487	20231124	120600	47341140	13970	13970	13970	13970	0
488	20231124	120500	47341140	13970	13970	13970	13970	0
489	20231124	120400	47341140	13970	13970	13970	13970	0
490	20231124	120300	47341140	13970	13970	13970	13970	0
491	20231124	120200	47341140	13970	13970	13970	13970	0
492	20231124	120100	47341140	13970	13970	13970	13970	0
493	20231124	120000	47341140	13970	13970	13970	13970	0
494	20231124	115900	47341140	13970	13970	13970	13970	0
495	20231124	115800	47341140	13970	13970	13970	13970	0
496	20231124	115700	47341140	13970	13970	13970	13970	2
497	20231124	115600	47313200	13970	13970	13970	13970	0
498	20231124	115500	47313200	13970	13970	13970	13970	0
499	20231124	115400	47313200	13970	13970	13970	13970	0
500	20231124	115300	47313200	13970	13970	13970	13970	0
501	20231124	115200	47313200	13970	13970	13970	13970	0
502	20231124	115100	47313200	13970	13970	13970	13970	0
503	20231124	115000	47313200	13970	13970	13970	13970	0
504	20231124	114900	47313200	13970	13970	13970	13970	0
505	20231124	114800	47313200	13970	13970	13970	13970	0
506	20231124	114700	47313200	13970	13970	13970	13970	0
507	20231124	114600	47313200	13970	13970	13970	13970	0
508	20231124	114500	47313200	13970	13970	13970	13970	0
509	20231124	114400	47313200	13970	13970	13970	13970	0
510	20231124	114300	47313200	13970	13970	13970	13970	0
511	20231124	114200	47313200	13970	13970	13970	13970	0
512	20231124	114100	47313200	13970	13970	13970	13970	0
513	20231124	114000	47313200	13970	13970	13970	13970	0
514	20231124	113900	47313200	13970	13970	13970	13970	0
515	20231124	113800	47313200	13970	13970	13970	13970	0
516	20231124	113700	47313200	13970	13970	13970	13970	0
517	20231124	113600	47313200	13970	13970	13970	13970	0
518	20231124	113500	47313200	13970	13970	13970	13970	1
519	20231124	113400	47299230	13950	13950	13950	13950	0
520	20231124	113300	47299230	13950	13950	13950	13950	0
521	20231124	113200	47299230	13950	13950	13950	13950	1176
522	20231124	113100	30894030	13950	13960	13960	13950	150
523	20231124	113000	28801500	13980	13980	13980	13980	0
524	20231124	112900	28801500	13980	13980	13980	13980	0
525	20231124	112800	28801500	13980	13980	13980	13980	0
526	20231124	112700	28801500	13980	13980	13980	13980	0
527	20231124	112600	28801500	13980	13980	13980	13980	0
528	20231124	112500	28801500	13980	13970	13980	13950	30
529	20231124	112400	28382660	13980	13980	13980	13980	0
530	20231124	112300	28382660	13980	13980	13980	13980	0
531	20231124	112200	28382660	13980	13980	13980	13980	0
532	20231124	112100	28382660	13980	13980	13980	13980	0
533	20231124	112000	28382660	13980	13980	13980	13980	0
534	20231124	111900	28382660	13980	13980	13980	13980	0
535	20231124	111800	28382660	13980	13980	13980	13980	0
536	20231124	111700	28382660	13980	13980	13980	13980	0
537	20231124	111600	28382660	13980	13980	13980	13980	0
538	20231124	111500	28382660	13980	13980	13980	13980	10
539	20231124	111400	28242860	13980	13980	13980	13980	0
540	20231124	111300	28242860	13980	13980	13980	13980	5
541	20231124	111200	28172960	13980	13980	13980	13980	4
542	20231124	111100	28117040	13980	13980	13980	13980	0
543	20231124	111000	28117040	13980	13980	13980	13980	0
544	20231124	110900	28117040	13980	13980	13980	13980	0
545	20231124	110800	28117040	13980	13980	13980	13980	1
546	20231124	110700	28103060	13980	13980	13980	13980	1
547	20231124	110600	28089080	13980	13980	13980	13980	0
548	20231124	110500	28089080	13980	13980	13980	13980	0
549	20231124	110400	28089080	13980	13980	13980	13980	0
550	20231124	110300	28089080	13980	13980	13980	13980	0
551	20231124	110200	28089080	13980	13980	13980	13980	0
552	20231124	110100	28089080	13980	13980	13980	13980	0
553	20231124	110000	28089080	13980	13980	13980	13980	0
554	20231124	105900	28089080	13980	13980	13980	13980	0
555	20231124	105800	28089080	13980	13980	13980	13980	0
556	20231124	105700	28089080	13980	13980	13980	13980	0
557	20231124	105600	28089080	13980	13980	13980	13980	0
558	20231124	105500	28089080	13980	13980	13980	13980	0
559	20231124	105400	28089080	13980	13980	13980	13980	0
560	20231124	105300	28089080	13980	13980	13980	13980	0
561	20231124	105200	28089080	13980	13980	13980	13980	0
562	20231124	105100	28089080	13980	13980	13980	13980	0
563	20231124	105000	28089080	13980	13980	13980	13980	0
564	20231124	104900	28089080	13980	13980	13980	13980	0
565	20231124	104800	28089080	13980	13980	13980	13980	5
566	20231124	104700	28019180	13980	13980	13980	13980	0
567	20231124	104600	28019180	13980	13980	13980	13980	0
568	20231124	104500	28019180	13980	13980	13980	13980	0
569	20231124	104400	28019180	13980	13980	13980	13980	0
570	20231124	104300	28019180	13980	13980	13980	13980	0
571	20231124	104200	28019180	13980	13980	13980	13980	0
572	20231124	104100	28019180	13980	13980	13980	13980	0
573	20231124	104000	28019180	13980	13980	13980	13980	10
574	20231124	103900	27879380	13980	13980	13980	13980	2
575	20231124	103800	27851420	13980	13980	13980	13980	2
576	20231124	103700	27823460	13980	13980	13980	13980	0
577	20231124	103600	27823460	13980	13980	13980	13980	0
578	20231124	103500	27823460	13980	13980	13980	13980	0
579	20231124	103400	27823460	13980	13970	13980	13970	11
580	20231124	103300	27669780	13970	13970	13970	13970	0
581	20231124	103200	27669780	13970	13950	13970	13950	13
582	20231124	103100	27488390	13950	13950	13950	13950	0
583	20231124	103000	27488390	13950	13950	13950	13950	0
584	20231124	102900	27488390	13950	13950	13950	13950	0
585	20231124	102800	27488390	13950	13950	13950	13950	1
586	20231124	102700	27474440	13930	13940	13940	13930	21
587	20231124	102600	27181770	13950	13950	13950	13950	330
588	20231124	102500	22578270	13950	13950	13950	13950	0
589	20231124	102400	22578270	13950	13950	13950	13950	0
590	20231124	102300	22578270	13950	13950	13950	13950	12
591	20231124	102200	22410870	13980	13980	13980	13980	0
592	20231124	102100	22410870	13980	13980	13980	13980	0
593	20231124	102000	22410870	13980	13980	13980	13980	0
594	20231124	101900	22410870	13980	13980	13980	13980	1
595	20231124	101800	22396890	13980	13980	13980	13980	0
596	20231124	101700	22396890	13980	13980	13980	13980	50
597	20231124	101600	21697890	13990	13990	13990	13990	50
598	20231124	101500	20998390	13990	13990	13990	13990	0
599	20231124	101400	20998390	13990	13990	13990	13990	1
600	20231124	101300	20984400	13930	13930	13930	13930	0
601	20231124	101200	20984400	13930	13930	13930	13930	0
602	20231124	101100	20984400	13930	13930	13930	13930	264
603	20231124	101000	17306880	13930	13930	13930	13930	1
604	20231124	100900	17292950	13930	13930	13930	13930	0
605	20231124	100800	17292950	13930	13930	13930	13930	0
606	20231124	100700	17292950	13930	13930	13930	13930	0
607	20231124	100600	17292950	13930	13930	13930	13930	0
608	20231124	100500	17292950	13930	13930	13930	13930	0
609	20231124	100400	17292950	13930	13930	13930	13930	0
610	20231124	100300	17292950	13930	13930	13930	13930	1
611	20231124	100200	17279020	13930	13930	13930	13930	1
612	20231124	100100	17265090	13900	13900	13900	13900	0
613	20231124	100000	17265090	13900	13900	13900	13900	0
614	20231124	095900	17265090	13900	13920	13920	13900	14
615	20231124	095800	17070410	13930	13930	13930	13930	0
616	20231124	095700	17070410	13930	13930	13930	13930	0
617	20231124	095600	17070410	13930	13930	13930	13930	1
618	20231124	095500	17056480	13930	13930	13930	13930	0
619	20231124	095400	17056480	13930	13930	13930	13930	0
620	20231124	095300	17056480	13930	13930	13930	13930	0
621	20231124	095200	17056480	13930	13930	13930	13930	0
622	20231124	095100	17056480	13930	13930	13930	13930	0
623	20231124	095000	17056480	13930	13930	13930	13930	0
624	20231124	094900	17056480	13930	13930	13930	13930	5
625	20231124	094800	16986830	13930	13920	13930	13920	4
626	20231124	094700	16931140	13920	13920	13920	13920	1
627	20231124	094600	16917220	13930	13920	13930	13910	124
628	20231124	094500	15191890	13990	13990	13990	13990	0
629	20231124	094400	15191890	13990	13990	13990	13990	0
630	20231124	094300	15191890	13990	13980	13990	13980	4
631	20231124	094200	15135960	13980	13980	13980	13980	0
632	20231124	094100	15135960	13980	13980	13980	13980	84
633	20231124	094000	13961640	13980	13980	13980	13980	2
634	20231124	093900	13933680	13980	13980	13980	13980	0
635	20231124	093800	13933680	13980	13980	13980	13980	0
636	20231124	093700	13933680	13980	13980	13980	13980	0
637	20231124	093600	13933680	13980	13980	13980	13980	0
638	20231124	093500	13933680	13980	13980	13980	13980	0
639	20231124	093400	13933680	13980	13980	13980	13980	0
640	20231124	093300	13933680	13980	13980	13980	13980	2
641	20231124	093200	13905720	13990	13990	13990	13990	1
642	20231124	093100	13891730	13980	13900	13980	13900	14
643	20231124	093000	13696410	13990	13990	13990	13990	0
644	20231124	092900	13696410	13990	13990	13990	13990	0
645	20231124	092800	13696410	13990	13990	13990	13990	0
646	20231124	092700	13696410	13990	13990	13990	13990	0
647	20231124	092600	13696410	13990	13990	13990	13990	0
648	20231124	092500	13696410	13990	13990	13990	13990	5
649	20231124	092400	13626460	14000	14000	14000	14000	0
650	20231124	092300	13626460	14000	14000	14000	14000	0
651	20231124	092200	13626460	14000	14000	14000	14000	0
652	20231124	092100	13626460	14000	14000	14000	14000	0
653	20231124	092000	13626460	14000	14000	14000	14000	0
654	20231124	091900	13626460	14000	13980	14000	13980	2
655	20231124	091800	13598480	13900	13900	13900	13900	0
656	20231124	091700	13598480	13900	13900	13900	13900	33
657	20231124	091600	13139780	13900	13900	13900	13900	0
658	20231124	091500	13139780	13900	13910	13910	13900	136
659	20231124	091400	11249330	13910	13920	13920	13910	131
660	20231124	091300	9425900	13920	13920	13920	13920	0
661	20231124	091200	9425900	13920	13960	13960	13920	304
662	20231124	091100	5193950	14000	14000	14000	14000	0
663	20231124	091000	5193950	14000	14000	14000	14000	0
664	20231124	090900	5193950	14000	14000	14000	14000	11
665	20231124	090800	5039950	14020	14020	14020	14020	0
666	20231124	090700	5039950	14020	14020	14020	14020	0
667	20231124	090600	5039950	14020	14020	14020	14020	2
668	20231124	090500	5011910	14040	14040	14040	14040	0
669	20231124	090400	5011910	14040	14030	14040	14030	300
670	20231124	090300	799920	14040	14040	14040	14040	0
671	20231124	090200	799920	14040	14040	14040	14040	10
672	20231124	090100	659520	14050	14040	14050	14040	36
673	20231124	090000	153770	14040	13900	14040	13900	11