KissMeData/226320/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	204100	144505660	12430	12430	12430	12430	338
3	20231124	204000	144505660	12430	12430	12430	12430	0
4	20231124	203900	144505660	12430	12430	12430	12430	0
5	20231124	203800	144505660	12430	12430	12430	12430	0
6	20231124	203700	144505660	12430	12430	12430	12430	0
7	20231124	203600	144505660	12430	12430	12430	12430	0
8	20231124	203500	144505660	12430	12430	12430	12430	0
9	20231124	203400	144505660	12430	12430	12430	12430	0
10	20231124	203300	144505660	12430	12430	12430	12430	0
11	20231124	203200	144505660	12430	12430	12430	12430	0
12	20231124	203100	144505660	12430	12430	12430	12430	0
13	20231124	203000	144505660	12430	12430	12430	12430	0
14	20231124	202900	144505660	12430	12430	12430	12430	0
15	20231124	202800	144505660	12430	12430	12430	12430	0
16	20231124	202700	144505660	12430	12430	12430	12430	0
17	20231124	202600	144505660	12430	12430	12430	12430	0
18	20231124	202500	144505660	12430	12430	12430	12430	0
19	20231124	202400	144505660	12430	12430	12430	12430	0
20	20231124	202300	144505660	12430	12430	12430	12430	0
21	20231124	202200	144505660	12430	12430	12430	12430	0
22	20231124	202100	144505660	12430	12430	12430	12430	0
23	20231124	202000	144505660	12430	12430	12430	12430	0
24	20231124	201900	144505660	12430	12430	12430	12430	0
25	20231124	201800	144505660	12430	12430	12430	12430	0
26	20231124	201700	144505660	12430	12430	12430	12430	0
27	20231124	201600	144505660	12430	12430	12430	12430	0
28	20231124	201500	144505660	12430	12430	12430	12430	0
29	20231124	201400	144505660	12430	12430	12430	12430	0
30	20231124	201300	144505660	12430	12430	12430	12430	0
31	20231124	201200	144505660	12430	12430	12430	12430	0
32	20231124	201100	144505660	12430	12430	12430	12430	338
33	20231124	201000	144505660	12430	12430	12430	12430	0
34	20231124	200900	144505660	12430	12430	12430	12430	0
35	20231124	200800	144505660	12430	12430	12430	12430	0
36	20231124	200700	144505660	12430	12430	12430	12430	0
37	20231124	200600	144505660	12430	12430	12430	12430	0
38	20231124	200500	144505660	12430	12430	12430	12430	0
39	20231124	200400	144505660	12430	12430	12430	12430	0
40	20231124	200300	144505660	12430	12430	12430	12430	0
41	20231124	200200	144505660	12430	12430	12430	12430	0
42	20231124	200100	144505660	12430	12430	12430	12430	0
43	20231124	200000	144505660	12430	12430	12430	12430	0
44	20231124	195900	144505660	12430	12430	12430	12430	0
45	20231124	195800	144505660	12430	12430	12430	12430	0
46	20231124	195700	144505660	12430	12430	12430	12430	0
47	20231124	195600	144505660	12430	12430	12430	12430	0
48	20231124	195500	144505660	12430	12430	12430	12430	0
49	20231124	195400	144505660	12430	12430	12430	12430	0
50	20231124	195300	144505660	12430	12430	12430	12430	0
51	20231124	195200	144505660	12430	12430	12430	12430	0
52	20231124	195100	144505660	12430	12430	12430	12430	0
53	20231124	195000	144505660	12430	12430	12430	12430	0
54	20231124	194900	144505660	12430	12430	12430	12430	0
55	20231124	194800	144505660	12430	12430	12430	12430	0
56	20231124	194700	144505660	12430	12430	12430	12430	0
57	20231124	194600	144505660	12430	12430	12430	12430	0
58	20231124	194500	144505660	12430	12430	12430	12430	0
59	20231124	194400	144505660	12430	12430	12430	12430	0
60	20231124	194300	144505660	12430	12430	12430	12430	0
61	20231124	194200	144505660	12430	12430	12430	12430	0
62	20231124	194100	144505660	12430	12430	12430	12430	338
63	20231124	194000	144505660	12430	12430	12430	12430	0
64	20231124	193900	144505660	12430	12430	12430	12430	0
65	20231124	193800	144505660	12430	12430	12430	12430	0
66	20231124	193700	144505660	12430	12430	12430	12430	0
67	20231124	193600	144505660	12430	12430	12430	12430	0
68	20231124	193500	144505660	12430	12430	12430	12430	0
69	20231124	193400	144505660	12430	12430	12430	12430	0
70	20231124	193300	144505660	12430	12430	12430	12430	0
71	20231124	193200	144505660	12430	12430	12430	12430	0
72	20231124	193100	144505660	12430	12430	12430	12430	0
73	20231124	193000	144505660	12430	12430	12430	12430	0
74	20231124	192900	144505660	12430	12430	12430	12430	0
75	20231124	192800	144505660	12430	12430	12430	12430	0
76	20231124	192700	144505660	12430	12430	12430	12430	0
77	20231124	192600	144505660	12430	12430	12430	12430	0
78	20231124	192500	144505660	12430	12430	12430	12430	0
79	20231124	192400	144505660	12430	12430	12430	12430	0
80	20231124	192300	144505660	12430	12430	12430	12430	0
81	20231124	192200	144505660	12430	12430	12430	12430	0
82	20231124	192100	144505660	12430	12430	12430	12430	0
83	20231124	192000	144505660	12430	12430	12430	12430	0
84	20231124	191900	144505660	12430	12430	12430	12430	0
85	20231124	191800	144505660	12430	12430	12430	12430	0
86	20231124	191700	144505660	12430	12430	12430	12430	0
87	20231124	191600	144505660	12430	12430	12430	12430	0
88	20231124	191500	144505660	12430	12430	12430	12430	0
89	20231124	191400	144505660	12430	12430	12430	12430	0
90	20231124	191300	144505660	12430	12430	12430	12430	0
91	20231124	191200	144505660	12430	12430	12430	12430	0
92	20231124	191100	144505660	12430	12430	12430	12430	338
93	20231124	191000	144505660	12430	12430	12430	12430	0
94	20231124	190900	144505660	12430	12430	12430	12430	0
95	20231124	190800	144505660	12430	12430	12430	12430	0
96	20231124	190700	144505660	12430	12430	12430	12430	0
97	20231124	190600	144505660	12430	12430	12430	12430	0
98	20231124	190500	144505660	12430	12430	12430	12430	0
99	20231124	190400	144505660	12430	12430	12430	12430	0
100	20231124	190300	144505660	12430	12430	12430	12430	0
101	20231124	190200	144505660	12430	12430	12430	12430	0
102	20231124	190100	144505660	12430	12430	12430	12430	0
103	20231124	190000	144505660	12430	12430	12430	12430	0
104	20231124	185900	144505660	12430	12430	12430	12430	0
105	20231124	185800	144505660	12430	12430	12430	12430	0
106	20231124	185700	144505660	12430	12430	12430	12430	0
107	20231124	185600	144505660	12430	12430	12430	12430	0
108	20231124	185500	144505660	12430	12430	12430	12430	0
109	20231124	185400	144505660	12430	12430	12430	12430	0
110	20231124	185300	144505660	12430	12430	12430	12430	0
111	20231124	185200	144505660	12430	12430	12430	12430	0
112	20231124	185100	144505660	12430	12430	12430	12430	0
113	20231124	185000	144505660	12430	12430	12430	12430	0
114	20231124	184900	144505660	12430	12430	12430	12430	0
115	20231124	184800	144505660	12430	12430	12430	12430	0
116	20231124	184700	144505660	12430	12430	12430	12430	0
117	20231124	184600	144505660	12430	12430	12430	12430	0
118	20231124	184500	144505660	12430	12430	12430	12430	0
119	20231124	184400	144505660	12430	12430	12430	12430	0
120	20231124	184300	144505660	12430	12430	12430	12430	0
121	20231124	184200	144505660	12430	12430	12430	12430	0
122	20231124	184100	144505660	12430	12430	12430	12430	338
123	20231124	184000	144505660	12430	12430	12430	12430	0
124	20231124	183900	144505660	12430	12430	12430	12430	0
125	20231124	183800	144505660	12430	12430	12430	12430	0
126	20231124	183700	144505660	12430	12430	12430	12430	0
127	20231124	183600	144505660	12430	12430	12430	12430	0
128	20231124	183500	144505660	12430	12430	12430	12430	0
129	20231124	183400	144505660	12430	12430	12430	12430	0
130	20231124	183300	144505660	12430	12430	12430	12430	0
131	20231124	183200	144505660	12430	12430	12430	12430	0
132	20231124	183100	144505660	12430	12430	12430	12430	0
133	20231124	183000	144505660	12430	12430	12430	12430	0
134	20231124	182900	144505660	12430	12430	12430	12430	0
135	20231124	182800	144505660	12430	12430	12430	12430	0
136	20231124	182700	144505660	12430	12430	12430	12430	0
137	20231124	182600	144505660	12430	12430	12430	12430	0
138	20231124	182500	144505660	12430	12430	12430	12430	0
139	20231124	182400	144505660	12430	12430	12430	12430	0
140	20231124	182300	144505660	12430	12430	12430	12430	0
141	20231124	182200	144505660	12430	12430	12430	12430	0
142	20231124	182100	144505660	12430	12430	12430	12430	0
143	20231124	182000	144505660	12430	12430	12430	12430	0
144	20231124	181900	144505660	12430	12430	12430	12430	0
145	20231124	181800	144505660	12430	12430	12430	12430	0
146	20231124	181700	144505660	12430	12430	12430	12430	0
147	20231124	181600	144505660	12430	12430	12430	12430	0
148	20231124	181500	144505660	12430	12430	12430	12430	0
149	20231124	181400	144505660	12430	12430	12430	12430	0
150	20231124	181300	144505660	12430	12430	12430	12430	0
151	20231124	181200	144505660	12430	12430	12430	12430	0
152	20231124	181100	144505660	12430	12430	12430	12430	338
153	20231124	181000	144505660	12430	12430	12430	12430	0
154	20231124	180900	144505660	12430	12430	12430	12430	0
155	20231124	180800	144505660	12430	12430	12430	12430	0
156	20231124	180700	144505660	12430	12430	12430	12430	0
157	20231124	180600	144505660	12430	12430	12430	12430	0
158	20231124	180500	144505660	12430	12430	12430	12430	0
159	20231124	180400	144505660	12430	12430	12430	12430	0
160	20231124	180300	144505660	12430	12430	12430	12430	0
161	20231124	180200	144505660	12430	12430	12430	12430	0
162	20231124	180100	144505660	12430	12430	12430	12430	0
163	20231124	180000	144505660	12430	12430	12430	12430	0
164	20231124	175900	144505660	12430	12430	12430	12430	0
165	20231124	175800	144505660	12430	12430	12430	12430	0
166	20231124	175700	144505660	12430	12430	12430	12430	0
167	20231124	175600	144505660	12430	12430	12430	12430	0
168	20231124	175500	144505660	12430	12430	12430	12430	0
169	20231124	175400	144505660	12430	12430	12430	12430	0
170	20231124	175300	144505660	12430	12430	12430	12430	0
171	20231124	175200	144505660	12430	12430	12430	12430	0
172	20231124	175100	144505660	12430	12430	12430	12430	0
173	20231124	175000	144505660	12430	12430	12430	12430	0
174	20231124	174900	144505660	12430	12430	12430	12430	0
175	20231124	174800	144505660	12430	12430	12430	12430	0
176	20231124	174700	144505660	12430	12430	12430	12430	0
177	20231124	174600	144505660	12430	12430	12430	12430	0
178	20231124	174500	144505660	12430	12430	12430	12430	0
179	20231124	174400	144505660	12430	12430	12430	12430	0
180	20231124	174300	144505660	12430	12430	12430	12430	0
181	20231124	174200	144505660	12430	12430	12430	12430	0
182	20231124	174100	144505660	12430	12430	12430	12430	338
183	20231124	174000	144505660	12430	12430	12430	12430	0
184	20231124	173900	144505660	12430	12430	12430	12430	0
185	20231124	173800	144505660	12430	12430	12430	12430	0
186	20231124	173700	144505660	12430	12430	12430	12430	0
187	20231124	173600	144505660	12430	12430	12430	12430	0
188	20231124	173500	144505660	12430	12430	12430	12430	0
189	20231124	173400	144505660	12430	12430	12430	12430	0
190	20231124	173300	144505660	12430	12430	12430	12430	0
191	20231124	173200	144505660	12430	12430	12430	12430	0
192	20231124	173100	144505660	12430	12430	12430	12430	0
193	20231124	173000	144505660	12430	12430	12430	12430	0
194	20231124	172900	144505660	12430	12430	12430	12430	0
195	20231124	172800	144505660	12430	12430	12430	12430	0
196	20231124	172700	144505660	12430	12430	12430	12430	0
197	20231124	172600	144505660	12430	12430	12430	12430	0
198	20231124	172500	144505660	12430	12430	12430	12430	0
199	20231124	172400	144505660	12430	12430	12430	12430	0
200	20231124	172300	144505660	12430	12430	12430	12430	0
201	20231124	172200	144505660	12430	12430	12430	12430	0
202	20231124	172100	144505660	12430	12430	12430	12430	0
203	20231124	172000	144505660	12430	12430	12430	12430	0
204	20231124	171900	144505660	12430	12430	12430	12430	0
205	20231124	171800	144505660	12430	12430	12430	12430	0
206	20231124	171700	144505660	12430	12430	12430	12430	0
207	20231124	171600	144505660	12430	12430	12430	12430	0
208	20231124	171500	144505660	12430	12430	12430	12430	0
209	20231124	171400	144505660	12430	12430	12430	12430	0
210	20231124	171300	144505660	12430	12430	12430	12430	0
211	20231124	171200	144505660	12430	12430	12430	12430	0
212	20231124	171100	144505660	12430	12430	12430	12430	338
213	20231124	171000	144505660	12430	12430	12430	12430	0
214	20231124	170900	144505660	12430	12430	12430	12430	0
215	20231124	170800	144505660	12430	12430	12430	12430	0
216	20231124	170700	144505660	12430	12430	12430	12430	0
217	20231124	170600	144505660	12430	12430	12430	12430	0
218	20231124	170500	144505660	12430	12430	12430	12430	0
219	20231124	170400	144505660	12430	12430	12430	12430	0
220	20231124	170300	144505660	12430	12430	12430	12430	0
221	20231124	170200	144505660	12430	12430	12430	12430	0
222	20231124	170100	144505660	12430	12430	12430	12430	0
223	20231124	170000	144505660	12430	12430	12430	12430	0
224	20231124	165900	144505660	12430	12430	12430	12430	0
225	20231124	165800	144505660	12430	12430	12430	12430	0
226	20231124	165700	144505660	12430	12430	12430	12430	0
227	20231124	165600	144505660	12430	12430	12430	12430	0
228	20231124	165500	144505660	12430	12430	12430	12430	0
229	20231124	165400	144505660	12430	12430	12430	12430	0
230	20231124	165300	144505660	12430	12430	12430	12430	0
231	20231124	165200	144505660	12430	12430	12430	12430	0
232	20231124	165100	144505660	12430	12430	12430	12430	0
233	20231124	165000	144505660	12430	12430	12430	12430	0
234	20231124	164900	144505660	12430	12430	12430	12430	0
235	20231124	164800	144505660	12430	12430	12430	12430	0
236	20231124	164700	144505660	12430	12430	12430	12430	0
237	20231124	164600	144505660	12430	12430	12430	12430	0
238	20231124	164500	144505660	12430	12430	12430	12430	0
239	20231124	164400	144505660	12430	12430	12430	12430	0
240	20231124	164300	144505660	12430	12430	12430	12430	0
241	20231124	164200	144505660	12430	12430	12430	12430	0
242	20231124	164100	144505660	12430	12430	12430	12430	338
243	20231124	164000	144505660	12430	12430	12430	12430	0
244	20231124	163900	144505660	12430	12430	12430	12430	0
245	20231124	163800	144505660	12430	12430	12430	12430	0
246	20231124	163700	144505660	12430	12430	12430	12430	0
247	20231124	163600	144505660	12430	12430	12430	12430	0
248	20231124	163500	144505660	12430	12430	12430	12430	0
249	20231124	163400	144505660	12430	12430	12430	12430	0
250	20231124	163300	144505660	12430	12430	12430	12430	0
251	20231124	163200	144505660	12430	12430	12430	12430	0
252	20231124	163100	144505660	12430	12430	12430	12430	0
253	20231124	163000	144505660	12430	12430	12430	12430	0
254	20231124	162900	144505660	12430	12430	12430	12430	0
255	20231124	162800	144505660	12430	12430	12430	12430	0
256	20231124	162700	144505660	12430	12430	12430	12430	0
257	20231124	162600	144505660	12430	12430	12430	12430	0
258	20231124	162500	144505660	12430	12430	12430	12430	0
259	20231124	162400	144505660	12430	12430	12430	12430	0
260	20231124	162300	144505660	12430	12430	12430	12430	0
261	20231124	162200	144505660	12430	12430	12430	12430	0
262	20231124	162100	144505660	12430	12430	12430	12430	0
263	20231124	162000	144505660	12430	12430	12430	12430	0
264	20231124	161900	144505660	12430	12430	12430	12430	0
265	20231124	161800	144505660	12430	12430	12430	12430	0
266	20231124	161700	144505660	12430	12430	12430	12430	0
267	20231124	161600	144505660	12430	12430	12430	12430	0
268	20231124	161500	144505660	12430	12430	12430	12430	0
269	20231124	161400	144505660	12430	12430	12430	12430	0
270	20231124	161300	144505660	12430	12430	12430	12430	0
271	20231124	161200	144505660	12430	12430	12430	12430	0
272	20231124	161100	144505660	12430	12430	12430	12430	338
273	20231124	161000	144505660	12430	12430	12430	12430	0
274	20231124	160900	144505660	12430	12430	12430	12430	0
275	20231124	160800	144505660	12430	12430	12430	12430	0
276	20231124	160700	144505660	12430	12430	12430	12430	0
277	20231124	160600	144505660	12430	12430	12430	12430	0
278	20231124	160500	144505660	12430	12430	12430	12430	0
279	20231124	160400	144505660	12430	12430	12430	12430	0
280	20231124	160300	144505660	12430	12430	12430	12430	0
281	20231124	160200	144505660	12430	12430	12430	12430	0
282	20231124	160100	144505660	12430	12430	12430	12430	0
283	20231124	160000	144505660	12430	12430	12430	12430	0
284	20231124	155900	144505660	12430	12430	12430	12430	0
285	20231124	155800	144505660	12430	12430	12430	12430	0
286	20231124	155700	144505660	12430	12430	12430	12430	0
287	20231124	155600	144505660	12430	12430	12430	12430	0
288	20231124	155500	144505660	12430	12430	12430	12430	0
289	20231124	155400	144505660	12430	12430	12430	12430	0
290	20231124	155300	144505660	12430	12430	12430	12430	0
291	20231124	155200	144505660	12430	12430	12430	12430	0
292	20231124	155100	144505660	12430	12430	12430	12430	0
293	20231124	155000	144505660	12430	12430	12430	12430	0
294	20231124	154900	144505660	12430	12430	12430	12430	0
295	20231124	154800	144505660	12430	12430	12430	12430	0
296	20231124	154700	144505660	12430	12430	12430	12430	0
297	20231124	154600	144505660	12430	12430	12430	12430	0
298	20231124	154500	144505660	12430	12430	12430	12430	0
299	20231124	154400	144505660	12430	12430	12430	12430	0
300	20231124	154300	144505660	12430	12430	12430	12430	0
301	20231124	154200	144505660	12430	12430	12430	12430	0
302	20231124	154100	144505660	12430	12430	12430	12430	338
303	20231124	154000	144505660	12430	12430	12430	12430	0
304	20231124	153900	144505660	12430	12430	12430	12430	0
305	20231124	153800	144505660	12430	12430	12430	12430	0
306	20231124	153700	144505660	12430	12430	12430	12430	0
307	20231124	153600	144505660	12430	12430	12430	12430	0
308	20231124	153500	144505660	12430	12430	12430	12430	0
309	20231124	153400	144505660	12430	12430	12430	12430	0
310	20231124	153300	144505660	12430	12430	12430	12430	0
311	20231124	153200	144505660	12430	12430	12430	12430	0
312	20231124	153100	144505660	12430	12430	12430	12430	0
313	20231124	153000	144505660	12430	12430	12430	12430	338
314	20231124	152900	140304320	12450	12450	12450	12450	0
315	20231124	152800	140304320	12450	12450	12450	12450	0
316	20231124	152700	140304320	12450	12450	12450	12450	0
317	20231124	152600	140304320	12450	12450	12450	12450	0
318	20231124	152500	140304320	12450	12450	12450	12450	0
319	20231124	152400	140304320	12450	12450	12450	12450	0
320	20231124	152300	140304320	12450	12450	12450	12450	0
321	20231124	152200	140304320	12450	12450	12450	12450	0
322	20231124	152100	140304320	12450	12450	12450	12450	0
323	20231124	152000	140304320	12450	12450	12450	12450	0
324	20231124	151900	140304320	12450	12450	12450	12450	0
325	20231124	151800	140304320	12450	12450	12450	12450	0
326	20231124	151700	140304320	12450	12450	12450	12450	12
327	20231124	151600	140154920	12490	12490	12490	12490	0
328	20231124	151500	140154920	12490	12490	12490	12490	0
329	20231124	151400	140154920	12490	12490	12490	12490	0
330	20231124	151300	140154920	12490	12490	12490	12490	0
331	20231124	151200	140154920	12490	12490	12490	12490	0
332	20231124	151100	140154920	12490	12490	12490	12490	0
333	20231124	151000	140154920	12490	12490	12490	12490	0
334	20231124	150900	140154920	12490	12490	12490	12490	0
335	20231124	150800	140154920	12490	12490	12490	12490	0
336	20231124	150700	140154920	12490	12490	12490	12490	1
337	20231124	150600	140142430	12450	12450	12450	12450	0
338	20231124	150500	140142430	12450	12480	12480	12450	2
339	20231124	150400	140117500	12500	12500	12500	12500	0
340	20231124	150300	140117500	12500	12500	12500	12500	0
341	20231124	150200	140117500	12500	12500	12500	12500	0
342	20231124	150100	140117500	12500	12500	12500	12500	0
343	20231124	150000	140117500	12500	12500	12500	12500	0
344	20231124	145900	140117500	12500	12500	12500	12500	0
345	20231124	145800	140117500	12500	12500	12500	12500	1
346	20231124	145700	140105000	12520	12520	12520	12520	0
347	20231124	145600	140105000	12520	12520	12520	12520	1
348	20231124	145500	140092480	12520	12520	12520	12520	0
349	20231124	145400	140092480	12520	12520	12520	12520	0
350	20231124	145300	140092480	12520	12520	12520	12520	20
351	20231124	145200	139842080	12520	12520	12520	12520	0
352	20231124	145100	139842080	12520	12520	12520	12520	0
353	20231124	145000	139842080	12520	12480	12520	12420	551
354	20231124	144900	132991550	12500	12500	12500	12500	0
355	20231124	144800	132991550	12500	12500	12500	12500	0
356	20231124	144700	132991550	12500	12500	12500	12500	8
357	20231124	144600	132891550	12490	12490	12490	12490	0
358	20231124	144500	132891550	12490	12490	12490	12490	0
359	20231124	144400	132891550	12490	12490	12490	12490	0
360	20231124	144300	132891550	12490	12490	12490	12490	0
361	20231124	144200	132891550	12490	12490	12490	12490	1
362	20231124	144100	132879060	12490	12490	12490	12490	1
363	20231124	144000	132866570	12490	12490	12490	12490	14
364	20231124	143900	132691710	12490	12490	12490	12490	0
365	20231124	143800	132691710	12490	12490	12490	12490	0
366	20231124	143700	132691710	12490	12490	12490	12490	3
367	20231124	143600	132654240	12500	12500	12500	12500	0
368	20231124	143500	132654240	12500	12500	12500	12500	0
369	20231124	143400	132654240	12500	12500	12500	12500	0
370	20231124	143300	132654240	12500	12500	12500	12500	0
371	20231124	143200	132654240	12500	12500	12500	12500	0
372	20231124	143100	132654240	12500	12500	12500	12500	0
373	20231124	143000	132654240	12500	12500	12500	12500	0
374	20231124	142900	132654240	12500	12500	12500	12500	0
375	20231124	142800	132654240	12500	12490	12500	12490	29
376	20231124	142700	132291850	12480	12480	12480	12480	0
377	20231124	142600	132291850	12480	12480	12480	12480	0
378	20231124	142500	132291850	12480	12480	12480	12480	0
379	20231124	142400	132291850	12480	12480	12480	12480	0
380	20231124	142300	132291850	12480	12480	12480	12480	2
381	20231124	142200	132266890	12480	12480	12480	12480	0
382	20231124	142100	132266890	12480	12480	12480	12480	0
383	20231124	142000	132266890	12480	12480	12480	12480	0
384	20231124	141900	132266890	12480	12480	12480	12480	0
385	20231124	141800	132266890	12480	12480	12480	12480	0
386	20231124	141700	132266890	12480	12480	12480	12480	0
387	20231124	141600	132266890	12480	12480	12480	12480	0
388	20231124	141500	132266890	12480	12480	12480	12480	0
389	20231124	141400	132266890	12480	12480	12480	12480	0
390	20231124	141300	132266890	12480	12480	12480	12480	7
391	20231124	141200	132179530	12490	12490	12490	12490	1
392	20231124	141100	132167040	12460	12460	12460	12460	0
393	20231124	141000	132167040	12460	12460	12460	12460	2
394	20231124	140900	132142120	12450	12450	12450	12450	76
395	20231124	140800	131195920	12450	12450	12450	12450	0
396	20231124	140700	131195920	12450	12450	12450	12450	0
397	20231124	140600	131195920	12450	12450	12450	12450	2
398	20231124	140500	131171020	12450	12450	12450	12450	0
399	20231124	140400	131171020	12450	12450	12450	12450	0
400	20231124	140300	131171020	12450	12450	12450	12450	0
401	20231124	140200	131171020	12450	12450	12450	12450	0
402	20231124	140100	131171020	12450	12450	12450	12450	0
403	20231124	140000	131171020	12450	12450	12450	12450	0
404	20231124	135900	131171020	12450	12450	12450	12450	0
405	20231124	135800	131171020	12450	12450	12450	12450	0
406	20231124	135700	131171020	12450	12450	12450	12450	0
407	20231124	135600	131171020	12450	12450	12450	12450	0
408	20231124	135500	131171020	12450	12450	12450	12450	0
409	20231124	135400	131171020	12450	12450	12450	12450	0
410	20231124	135300	131171020	12450	12450	12450	12450	0
411	20231124	135200	131171020	12450	12450	12450	12450	0
412	20231124	135100	131171020	12450	12450	12450	12450	0
413	20231124	135000	131171020	12450	12450	12450	12450	0
414	20231124	134900	131171020	12450	12450	12450	12450	0
415	20231124	134800	131171020	12450	12450	12450	12450	0
416	20231124	134700	131171020	12450	12460	12460	12450	90
417	20231124	134600	130050510	12440	12440	12440	12440	0
418	20231124	134500	130050510	12440	12440	12440	12440	0
419	20231124	134400	130050510	12440	12440	12440	12440	0
420	20231124	134300	130050510	12440	12440	12440	12440	0
421	20231124	134200	130050510	12440	12440	12440	12440	0
422	20231124	134100	130050510	12440	12440	12440	12440	0
423	20231124	134000	130050510	12440	12440	12440	12440	0
424	20231124	133900	130050510	12440	12440	12440	12440	0
425	20231124	133800	130050510	12440	12440	12440	12440	0
426	20231124	133700	130050510	12440	12440	12440	12440	0
427	20231124	133600	130050510	12440	12440	12440	12440	17
428	20231124	133500	129839030	12450	12450	12450	12450	0
429	20231124	133400	129839030	12450	12450	12450	12450	0
430	20231124	133300	129839030	12450	12450	12450	12450	21
431	20231124	133200	129577580	12450	12450	12450	12450	5
432	20231124	133100	129515330	12450	12450	12450	12450	163
433	20231124	133000	127485980	12450	12450	12450	12450	0
434	20231124	132900	127485980	12450	12450	12450	12450	0
435	20231124	132800	127485980	12450	12450	12450	12450	3
436	20231124	132700	127448630	12460	12460	12460	12460	0
437	20231124	132600	127448630	12460	12460	12460	12460	0
438	20231124	132500	127448630	12460	12460	12460	12460	0
439	20231124	132400	127448630	12460	12470	12470	12460	1041
440	20231124	132300	114467480	12470	12470	12470	12470	3
441	20231124	132200	114430070	12470	12470	12470	12470	61
442	20231124	132100	113669400	12480	12480	12480	12480	0
443	20231124	132000	113669400	12480	12480	12480	12480	187
444	20231124	131900	111335640	12490	12490	12490	12490	83
445	20231124	131800	110298970	12490	12490	12490	12490	0
446	20231124	131700	110298970	12490	12490	12490	12490	0
447	20231124	131600	110298970	12490	12490	12490	12490	0
448	20231124	131500	110298970	12490	12490	12490	12490	0
449	20231124	131400	110298970	12490	12490	12490	12490	0
450	20231124	131300	110298970	12490	12490	12490	12490	0
451	20231124	131200	110298970	12490	12490	12490	12490	78
452	20231124	131100	109324750	12500	12500	12500	12500	0
453	20231124	131000	109324750	12500	12500	12500	12500	34
454	20231124	130900	108899750	12520	12520	12520	12520	0
455	20231124	130800	108899750	12520	12520	12520	12520	8
456	20231124	130700	108799590	12490	12490	12490	12490	0
457	20231124	130600	108799590	12490	12490	12490	12490	0
458	20231124	130500	108799590	12490	12490	12490	12490	0
459	20231124	130400	108799590	12490	12490	12490	12490	0
460	20231124	130300	108799590	12490	12500	12500	12490	350
461	20231124	130200	104425890	12500	12500	12500	12500	0
462	20231124	130100	104425890	12500	12500	12500	12500	0
463	20231124	130000	104425890	12500	12500	12500	12500	0
464	20231124	125900	104425890	12500	12500	12500	12500	0
465	20231124	125800	104425890	12500	12500	12500	12500	0
466	20231124	125700	104425890	12500	12500	12500	12500	0
467	20231124	125600	104425890	12500	12500	12500	12500	0
468	20231124	125500	104425890	12500	12500	12500	12500	0
469	20231124	125400	104425890	12500	12500	12500	12500	61
470	20231124	125300	103663390	12510	12530	12530	12510	14
471	20231124	125200	103488170	12530	12530	12530	12530	0
472	20231124	125100	103488170	12530	12530	12530	12530	0
473	20231124	125000	103488170	12530	12530	12530	12530	0
474	20231124	124900	103488170	12530	12530	12530	12530	0
475	20231124	124800	103488170	12530	12530	12530	12530	0
476	20231124	124700	103488170	12530	12530	12530	12530	0
477	20231124	124600	103488170	12530	12530	12530	12530	0
478	20231124	124500	103488170	12530	12530	12530	12530	1
479	20231124	124400	103475640	12530	12530	12530	12530	0
480	20231124	124300	103475640	12530	12530	12530	12530	0
481	20231124	124200	103475640	12530	12530	12530	12530	0
482	20231124	124100	103475640	12530	12530	12530	12530	0
483	20231124	124000	103475640	12530	12530	12530	12530	0
484	20231124	123900	103475640	12530	12530	12530	12530	0
485	20231124	123800	103475640	12530	12530	12530	12530	0
486	20231124	123700	103475640	12530	12530	12530	12530	0
487	20231124	123600	103475640	12530	12530	12530	12530	0
488	20231124	123500	103475640	12530	12530	12530	12530	0
489	20231124	123400	103475640	12530	12530	12530	12530	0
490	20231124	123300	103475640	12530	12530	12530	12530	0
491	20231124	123200	103475640	12530	12530	12530	12530	0
492	20231124	123100	103475640	12530	12520	12530	12520	100
493	20231124	123000	102223170	12520	12520	12520	12520	0
494	20231124	122900	102223170	12520	12520	12520	12520	0
495	20231124	122800	102223170	12520	12520	12520	12520	0
496	20231124	122700	102223170	12520	12520	12520	12520	0
497	20231124	122600	102223170	12520	12520	12520	12520	17
498	20231124	122500	102010330	12510	12510	12510	12510	0
499	20231124	122400	102010330	12510	12510	12510	12510	0
500	20231124	122300	102010330	12510	12510	12510	12510	0
501	20231124	122200	102010330	12510	12510	12510	12510	0
502	20231124	122100	102010330	12510	12510	12510	12510	0
503	20231124	122000	102010330	12510	12510	12510	12510	0
504	20231124	121900	102010330	12510	12510	12510	12510	0
505	20231124	121800	102010330	12510	12510	12510	12510	0
506	20231124	121700	102010330	12510	12510	12510	12510	0
507	20231124	121600	102010330	12510	12510	12510	12510	1
508	20231124	121500	101997820	12500	12500	12500	12500	0
509	20231124	121400	101997820	12500	12500	12500	12500	0
510	20231124	121300	101997820	12500	12500	12500	12500	0
511	20231124	121200	101997820	12500	12500	12500	12500	0
512	20231124	121100	101997820	12500	12500	12500	12500	0
513	20231124	121000	101997820	12500	12500	12500	12500	0
514	20231124	120900	101997820	12500	12500	12500	12500	0
515	20231124	120800	101997820	12500	12500	12500	12500	0
516	20231124	120700	101997820	12500	12500	12500	12500	0
517	20231124	120600	101997820	12500	12500	12500	12500	0
518	20231124	120500	101997820	12500	12500	12500	12500	0
519	20231124	120400	101997820	12500	12500	12500	12500	5
520	20231124	120300	101935320	12490	12490	12490	12490	0
521	20231124	120200	101935320	12490	12490	12490	12490	0
522	20231124	120100	101935320	12490	12490	12490	12490	0
523	20231124	120000	101935320	12490	12490	12490	12490	0
524	20231124	115900	101935320	12490	12490	12490	12490	1
525	20231124	115800	101922830	12500	12500	12500	12500	15
526	20231124	115700	101735330	12490	12490	12490	12490	0
527	20231124	115600	101735330	12490	12490	12490	12490	0
528	20231124	115500	101735330	12490	12490	12490	12490	81
529	20231124	115400	100723640	12540	12540	12540	12540	0
530	20231124	115300	100723640	12540	12540	12540	12540	1
531	20231124	115200	100711100	12490	12490	12490	12490	0
532	20231124	115100	100711100	12490	12490	12490	12490	0
533	20231124	115000	100711100	12490	12490	12490	12490	0
534	20231124	114900	100711100	12490	12490	12490	12490	0
535	20231124	114800	100711100	12490	12490	12490	12490	0
536	20231124	114700	100711100	12490	12490	12490	12490	0
537	20231124	114600	100711100	12490	12490	12490	12490	0
538	20231124	114500	100711100	12490	12490	12490	12490	0
539	20231124	114400	100711100	12490	12490	12490	12490	0
540	20231124	114300	100711100	12490	12490	12490	12490	0
541	20231124	114200	100711100	12490	12490	12490	12490	0
542	20231124	114100	100711100	12490	12490	12490	12490	0
543	20231124	114000	100711100	12490	12490	12490	12490	0
544	20231124	113900	100711100	12490	12490	12490	12490	0
545	20231124	113800	100711100	12490	12500	12500	12490	250
546	20231124	113700	97588220	12490	12490	12490	12490	0
547	20231124	113600	97588220	12490	12490	12490	12490	0
548	20231124	113500	97588220	12490	12490	12490	12490	0
549	20231124	113400	97588220	12490	12490	12490	12490	0
550	20231124	113300	97588220	12490	12490	12490	12490	0
551	20231124	113200	97588220	12490	12490	12490	12490	0
552	20231124	113100	97588220	12490	12490	12490	12490	0
553	20231124	113000	97588220	12490	12490	12490	12490	0
554	20231124	112900	97588220	12490	12490	12490	12490	0
555	20231124	112800	97588220	12490	12490	12490	12490	0
556	20231124	112700	97588220	12490	12490	12490	12490	0
557	20231124	112600	97588220	12490	12490	12490	12490	0
558	20231124	112500	97588220	12490	12490	12490	12490	0
559	20231124	112400	97588220	12490	12490	12490	12490	1
560	20231124	112300	97575730	12490	12490	12490	12490	0
561	20231124	112200	97575730	12490	12490	12490	12490	0
562	20231124	112100	97575730	12490	12490	12490	12490	0
563	20231124	112000	97575730	12490	12490	12490	12490	0
564	20231124	111900	97575730	12490	12490	12490	12490	458
565	20231124	111800	91855310	12490	12490	12490	12490	31
566	20231124	111700	91468120	12480	12490	12490	12480	182
567	20231124	111600	89195720	12510	12510	12510	12510	0
568	20231124	111500	89195720	12510	12510	12510	12510	116
569	20231124	111400	87744560	12510	12510	12510	12510	0
570	20231124	111300	87744560	12510	12510	12510	12510	0
571	20231124	111200	87744560	12510	12510	12510	12510	0
572	20231124	111100	87744560	12510	12510	12510	12510	0
573	20231124	111000	87744560	12510	12510	12510	12510	0
574	20231124	110900	87744560	12510	12510	12510	12510	0
575	20231124	110800	87744560	12510	12510	12510	12510	0
576	20231124	110700	87744560	12510	12510	12510	12510	0
577	20231124	110600	87744560	12510	12510	12510	12510	0
578	20231124	110500	87744560	12510	12510	12510	12510	0
579	20231124	110400	87744560	12510	12510	12510	12510	0
580	20231124	110300	87744560	12510	12510	12510	12510	0
581	20231124	110200	87744560	12510	12510	12510	12510	0
582	20231124	110100	87744560	12510	12510	12510	12510	1
583	20231124	110000	87732050	12510	12490	12510	12490	138
584	20231124	105900	86006370	12510	12510	12510	12510	0
585	20231124	105800	86006370	12510	12510	12510	12510	0
586	20231124	105700	86006370	12510	12510	12510	12510	1
587	20231124	105600	85993860	12490	12490	12490	12490	0
588	20231124	105500	85993860	12490	12490	12490	12490	0
589	20231124	105400	85993860	12490	12490	12490	12490	1
590	20231124	105300	85981370	12500	12500	12500	12500	0
591	20231124	105200	85981370	12500	12500	12500	12500	21
592	20231124	105100	85718870	12520	12530	12530	12520	145
593	20231124	105000	83902120	12540	12540	12540	12540	0
594	20231124	104900	83902120	12540	12540	12540	12540	0
595	20231124	104800	83902120	12540	12540	12540	12540	734
596	20231124	104700	74697760	12540	12540	12540	12540	0
597	20231124	104600	74697760	12540	12540	12540	12540	0
598	20231124	104500	74697760	12540	12540	12540	12540	0
599	20231124	104400	74697760	12540	12540	12540	12540	0
600	20231124	104300	74697760	12540	12540	12540	12540	10
601	20231124	104200	74572360	12540	12540	12540	12540	0
602	20231124	104100	74572360	12540	12540	12540	12540	19
603	20231124	104000	74334100	12540	12540	12540	12540	340
604	20231124	103900	70070500	12540	12540	12540	12540	0
605	20231124	103800	70070500	12540	12540	12540	12540	0
606	20231124	103700	70070500	12540	12540	12540	12540	0
607	20231124	103600	70070500	12540	12540	12540	12540	0
608	20231124	103500	70070500	12540	12540	12540	12540	0
609	20231124	103400	70070500	12540	12570	12570	12540	17
610	20231124	103300	69857260	12540	12540	12540	12540	68
611	20231124	103200	69004540	12550	12600	12600	12550	25
612	20231124	103100	68690540	12530	12530	12530	12530	0
613	20231124	103000	68690540	12530	12580	12640	12490	244
614	20231124	102900	65637840	12600	12540	12700	12540	2700
615	20231124	102800	31577310	12530	12530	12530	12530	514
616	20231124	102700	25136890	12490	12490	12490	12490	29
617	20231124	102600	24774680	12490	12490	12490	12490	0
618	20231124	102500	24774680	12490	12490	12490	12490	0
619	20231124	102400	24774680	12490	12490	12490	12490	0
620	20231124	102300	24774680	12490	12490	12490	12490	0
621	20231124	102200	24774680	12490	12490	12490	12490	0
622	20231124	102100	24774680	12490	12490	12490	12490	0
623	20231124	102000	24774680	12490	12490	12490	12490	0
624	20231124	101900	24774680	12490	12490	12490	12490	88
625	20231124	101800	23675560	12490	12490	12490	12490	0
626	20231124	101700	23675560	12490	12490	12490	12490	0
627	20231124	101600	23675560	12490	12490	12490	12490	0
628	20231124	101500	23675560	12490	12490	12490	12490	0
629	20231124	101400	23675560	12490	12490	12490	12490	10
630	20231124	101300	23550660	12490	12490	12490	12490	0
631	20231124	101200	23550660	12490	12490	12490	12490	0
632	20231124	101100	23550660	12490	12490	12490	12490	0
633	20231124	101000	23550660	12490	12490	12490	12490	0
634	20231124	100900	23550660	12490	12490	12490	12490	0
635	20231124	100800	23550660	12490	12490	12490	12490	0
636	20231124	100700	23550660	12490	12490	12490	12490	0
637	20231124	100600	23550660	12490	12490	12490	12490	0
638	20231124	100500	23550660	12490	12490	12490	12490	0
639	20231124	100400	23550660	12490	12490	12490	12490	63
640	20231124	100300	22763790	12530	12490	12530	12490	141
641	20231124	100200	20999100	12430	12430	12430	12430	0
642	20231124	100100	20999100	12430	12430	12430	12430	0
643	20231124	100000	20999100	12430	12430	12430	12430	0
644	20231124	095900	20999100	12430	12430	12430	12430	0
645	20231124	095800	20999100	12430	12430	12430	12430	0
646	20231124	095700	20999100	12430	12430	12430	12430	0
647	20231124	095600	20999100	12430	12430	12430	12430	0
648	20231124	095500	20999100	12430	12430	12430	12430	0
649	20231124	095400	20999100	12430	12430	12430	12430	0
650	20231124	095300	20999100	12430	12430	12430	12430	0
651	20231124	095200	20999100	12430	12430	12430	12430	0
652	20231124	095100	20999100	12430	12430	12430	12430	0
653	20231124	095000	20999100	12430	12430	12430	12430	2
654	20231124	094900	20974240	12430	12440	12440	12430	48
655	20231124	094800	20377580	12440	12540	12540	12440	91
656	20231124	094700	19245440	12440	12440	12440	12440	0
657	20231124	094600	19245440	12440	12440	12440	12440	0
658	20231124	094500	19245440	12440	12440	12440	12440	11
659	20231124	094400	19108600	12510	12510	12510	12510	0
660	20231124	094300	19108600	12510	12510	12510	12510	150
661	20231124	094200	17232100	12510	12430	12510	12430	140
662	20231124	094100	15481860	12430	12430	12430	12430	0
663	20231124	094000	15481860	12430	12430	12430	12430	0
664	20231124	093900	15481860	12430	12440	12440	12420	467
665	20231124	093800	9677960	12430	12430	12430	12430	0
666	20231124	093700	9677960	12430	12430	12430	12430	0
667	20231124	093600	9677960	12430	12430	12430	12430	0
668	20231124	093500	9677960	12430	12440	12440	12430	100
669	20231124	093400	8434390	12450	12450	12450	12450	0
670	20231124	093300	8434390	12450	12450	12450	12450	0
671	20231124	093200	8434390	12450	12450	12450	12450	0
672	20231124	093100	8434390	12450	12450	12450	12450	100
673	20231124	093000	7189390	12430	12430	12430	12430	1
674	20231124	092900	7176960	12430	12430	12430	12430	10
675	20231124	092800	7052660	12420	12420	12420	12420	0
676	20231124	092700	7052660	12420	12420	12420	12420	0
677	20231124	092600	7052660	12420	12420	12420	12420	181
678	20231124	092500	4804640	12430	12430	12430	12430	0
679	20231124	092400	4804640	12430	12430	12430	12430	0
680	20231124	092300	4804640	12430	12430	12430	12430	0
681	20231124	092200	4804640	12430	12430	12430	12430	25
682	20231124	092100	4493890	12420	12420	12420	12420	0
683	20231124	092000	4493890	12420	12420	12420	12420	0
684	20231124	091900	4493890	12420	12500	12500	12420	112
685	20231124	091800	3096280	12500	12500	12500	12500	1
686	20231124	091700	3083780	12420	12420	12420	12420	50
687	20231124	091600	2462780	12420	12420	12420	12420	0
688	20231124	091500	2462780	12420	12420	12420	12420	0
689	20231124	091400	2462780	12420	12420	12420	12420	10
690	20231124	091300	2338580	12420	12420	12420	12420	19
691	20231124	091200	2102600	12410	12410	12410	12410	113
692	20231124	091100	700270	12420	12420	12420	12420	8
693	20231124	091000	600910	12420	12410	12420	12410	16
694	20231124	090900	402260	12580	12580	12580	12580	0
695	20231124	090800	402260	12580	12580	12580	12580	0
696	20231124	090700	402260	12580	12580	12580	12580	0
697	20231124	090600	402260	12580	12580	12580	12580	0
698	20231124	090500	402260	12580	12580	12580	12580	0
699	20231124	090400	402260	12580	12580	12580	12580	0
700	20231124	090300	402260	12580	12580	12580	12580	10
701	20231124	090200	276460	12580	12580	12580	12580	0
702	20231124	090100	276460	12580	12580	12580	12580	0
703	20231124	090000	276460	12580	12580	12580	12580	12