KissMeData/003030/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	183800	679362100	195000	195000	195000	195000	130
3	20231124	183700	679362100	195000	195000	195000	195000	0
4	20231124	183600	679362100	195000	195000	195000	195000	0
5	20231124	183500	679362100	195000	195000	195000	195000	0
6	20231124	183400	679362100	195000	195000	195000	195000	0
7	20231124	183300	679362100	195000	195000	195000	195000	0
8	20231124	183200	679362100	195000	195000	195000	195000	0
9	20231124	183100	679362100	195000	195000	195000	195000	0
10	20231124	183000	679362100	195000	195000	195000	195000	0
11	20231124	182900	679362100	195000	195000	195000	195000	0
12	20231124	182800	679362100	195000	195000	195000	195000	0
13	20231124	182700	679362100	195000	195000	195000	195000	0
14	20231124	182600	679362100	195000	195000	195000	195000	0
15	20231124	182500	679362100	195000	195000	195000	195000	0
16	20231124	182400	679362100	195000	195000	195000	195000	0
17	20231124	182300	679362100	195000	195000	195000	195000	0
18	20231124	182200	679362100	195000	195000	195000	195000	0
19	20231124	182100	679362100	195000	195000	195000	195000	0
20	20231124	182000	679362100	195000	195000	195000	195000	0
21	20231124	181900	679362100	195000	195000	195000	195000	0
22	20231124	181800	679362100	195000	195000	195000	195000	0
23	20231124	181700	679362100	195000	195000	195000	195000	0
24	20231124	181600	679362100	195000	195000	195000	195000	0
25	20231124	181500	679362100	195000	195000	195000	195000	0
26	20231124	181400	679362100	195000	195000	195000	195000	0
27	20231124	181300	679362100	195000	195000	195000	195000	0
28	20231124	181200	679362100	195000	195000	195000	195000	0
29	20231124	181100	679362100	195000	195000	195000	195000	0
30	20231124	181000	679362100	195000	195000	195000	195000	0
31	20231124	180900	679362100	195000	195000	195000	195000	0
32	20231124	180800	679362100	195000	195000	195000	195000	130
33	20231124	180700	679362100	195000	195000	195000	195000	0
34	20231124	180600	679362100	195000	195000	195000	195000	0
35	20231124	180500	679362100	195000	195000	195000	195000	0
36	20231124	180400	679362100	195000	195000	195000	195000	0
37	20231124	180300	679362100	195000	195000	195000	195000	0
38	20231124	180200	679362100	195000	195000	195000	195000	0
39	20231124	180100	679362100	195000	195000	195000	195000	0
40	20231124	180000	679362100	195000	195000	195000	195000	0
41	20231124	175900	679362100	195000	195000	195000	195000	0
42	20231124	175800	679362100	195000	195000	195000	195000	0
43	20231124	175700	679362100	195000	195000	195000	195000	0
44	20231124	175600	679362100	195000	195000	195000	195000	0
45	20231124	175500	679362100	195000	195000	195000	195000	0
46	20231124	175400	679362100	195000	195000	195000	195000	0
47	20231124	175300	679362100	195000	195000	195000	195000	0
48	20231124	175200	679362100	195000	195000	195000	195000	0
49	20231124	175100	679362100	195000	195000	195000	195000	0
50	20231124	175000	679362100	195000	195000	195000	195000	0
51	20231124	174900	679362100	195000	195000	195000	195000	0
52	20231124	174800	679362100	195000	195000	195000	195000	0
53	20231124	174700	679362100	195000	195000	195000	195000	0
54	20231124	174600	679362100	195000	195000	195000	195000	0
55	20231124	174500	679362100	195000	195000	195000	195000	0
56	20231124	174400	679362100	195000	195000	195000	195000	0
57	20231124	174300	679362100	195000	195000	195000	195000	0
58	20231124	174200	679362100	195000	195000	195000	195000	0
59	20231124	174100	679362100	195000	195000	195000	195000	0
60	20231124	174000	679362100	195000	195000	195000	195000	0
61	20231124	173900	679362100	195000	195000	195000	195000	0
62	20231124	173800	679362100	195000	195000	195000	195000	130
63	20231124	173700	679362100	195000	195000	195000	195000	0
64	20231124	173600	679362100	195000	195000	195000	195000	0
65	20231124	173500	679362100	195000	195000	195000	195000	0
66	20231124	173400	679362100	195000	195000	195000	195000	0
67	20231124	173300	679362100	195000	195000	195000	195000	0
68	20231124	173200	679362100	195000	195000	195000	195000	0
69	20231124	173100	679362100	195000	195000	195000	195000	0
70	20231124	173000	679362100	195000	195000	195000	195000	0
71	20231124	172900	679362100	195000	195000	195000	195000	0
72	20231124	172800	679362100	195000	195000	195000	195000	0
73	20231124	172700	679362100	195000	195000	195000	195000	0
74	20231124	172600	679362100	195000	195000	195000	195000	0
75	20231124	172500	679362100	195000	195000	195000	195000	0
76	20231124	172400	679362100	195000	195000	195000	195000	0
77	20231124	172300	679362100	195000	195000	195000	195000	0
78	20231124	172200	679362100	195000	195000	195000	195000	0
79	20231124	172100	679362100	195000	195000	195000	195000	0
80	20231124	172000	679362100	195000	195000	195000	195000	0
81	20231124	171900	679362100	195000	195000	195000	195000	0
82	20231124	171800	679362100	195000	195000	195000	195000	0
83	20231124	171700	679362100	195000	195000	195000	195000	0
84	20231124	171600	679362100	195000	195000	195000	195000	0
85	20231124	171500	679362100	195000	195000	195000	195000	0
86	20231124	171400	679362100	195000	195000	195000	195000	0
87	20231124	171300	679362100	195000	195000	195000	195000	0
88	20231124	171200	679362100	195000	195000	195000	195000	0
89	20231124	171100	679362100	195000	195000	195000	195000	0
90	20231124	171000	679362100	195000	195000	195000	195000	0
91	20231124	170900	679362100	195000	195000	195000	195000	0
92	20231124	170800	679362100	195000	195000	195000	195000	130
93	20231124	170700	679362100	195000	195000	195000	195000	0
94	20231124	170600	679362100	195000	195000	195000	195000	0
95	20231124	170500	679362100	195000	195000	195000	195000	0
96	20231124	170400	679362100	195000	195000	195000	195000	0
97	20231124	170300	679362100	195000	195000	195000	195000	0
98	20231124	170200	679362100	195000	195000	195000	195000	0
99	20231124	170100	679362100	195000	195000	195000	195000	0
100	20231124	170000	679362100	195000	195000	195000	195000	0
101	20231124	165900	679362100	195000	195000	195000	195000	0
102	20231124	165800	679362100	195000	195000	195000	195000	0
103	20231124	165700	679362100	195000	195000	195000	195000	0
104	20231124	165600	679362100	195000	195000	195000	195000	0
105	20231124	165500	679362100	195000	195000	195000	195000	0
106	20231124	165400	679362100	195000	195000	195000	195000	0
107	20231124	165300	679362100	195000	195000	195000	195000	0
108	20231124	165200	679362100	195000	195000	195000	195000	0
109	20231124	165100	679362100	195000	195000	195000	195000	0
110	20231124	165000	679362100	195000	195000	195000	195000	0
111	20231124	164900	679362100	195000	195000	195000	195000	0
112	20231124	164800	679362100	195000	195000	195000	195000	0
113	20231124	164700	679362100	195000	195000	195000	195000	0
114	20231124	164600	679362100	195000	195000	195000	195000	0
115	20231124	164500	679362100	195000	195000	195000	195000	0
116	20231124	164400	679362100	195000	195000	195000	195000	0
117	20231124	164300	679362100	195000	195000	195000	195000	0
118	20231124	164200	679362100	195000	195000	195000	195000	0
119	20231124	164100	679362100	195000	195000	195000	195000	0
120	20231124	164000	679362100	195000	195000	195000	195000	0
121	20231124	163900	679362100	195000	195000	195000	195000	0
122	20231124	163800	679362100	195000	195000	195000	195000	130
123	20231124	163700	679362100	195000	195000	195000	195000	0
124	20231124	163600	679362100	195000	195000	195000	195000	0
125	20231124	163500	679362100	195000	195000	195000	195000	0
126	20231124	163400	679362100	195000	195000	195000	195000	0
127	20231124	163300	679362100	195000	195000	195000	195000	0
128	20231124	163200	679362100	195000	195000	195000	195000	0
129	20231124	163100	679362100	195000	195000	195000	195000	0
130	20231124	163000	679362100	195000	195000	195000	195000	0
131	20231124	162900	679362100	195000	195000	195000	195000	0
132	20231124	162800	679362100	195000	195000	195000	195000	0
133	20231124	162700	679362100	195000	195000	195000	195000	0
134	20231124	162600	679362100	195000	195000	195000	195000	0
135	20231124	162500	679362100	195000	195000	195000	195000	0
136	20231124	162400	679362100	195000	195000	195000	195000	0
137	20231124	162300	679362100	195000	195000	195000	195000	0
138	20231124	162200	679362100	195000	195000	195000	195000	0
139	20231124	162100	679362100	195000	195000	195000	195000	0
140	20231124	162000	679362100	195000	195000	195000	195000	0
141	20231124	161900	679362100	195000	195000	195000	195000	0
142	20231124	161800	679362100	195000	195000	195000	195000	0
143	20231124	161700	679362100	195000	195000	195000	195000	0
144	20231124	161600	679362100	195000	195000	195000	195000	0
145	20231124	161500	679362100	195000	195000	195000	195000	0
146	20231124	161400	679362100	195000	195000	195000	195000	0
147	20231124	161300	679362100	195000	195000	195000	195000	0
148	20231124	161200	679362100	195000	195000	195000	195000	0
149	20231124	161100	679362100	195000	195000	195000	195000	0
150	20231124	161000	679362100	195000	195000	195000	195000	0
151	20231124	160900	679362100	195000	195000	195000	195000	0
152	20231124	160800	679362100	195000	195000	195000	195000	130
153	20231124	160700	679362100	195000	195000	195000	195000	0
154	20231124	160600	679362100	195000	195000	195000	195000	0
155	20231124	160500	679362100	195000	195000	195000	195000	0
156	20231124	160400	679362100	195000	195000	195000	195000	0
157	20231124	160300	679362100	195000	195000	195000	195000	0
158	20231124	160200	679362100	195000	195000	195000	195000	0
159	20231124	160100	679362100	195000	195000	195000	195000	0
160	20231124	160000	679362100	195000	195000	195000	195000	0
161	20231124	155900	679362100	195000	195000	195000	195000	0
162	20231124	155800	679362100	195000	195000	195000	195000	0
163	20231124	155700	679362100	195000	195000	195000	195000	0
164	20231124	155600	679362100	195000	195000	195000	195000	0
165	20231124	155500	679362100	195000	195000	195000	195000	0
166	20231124	155400	679362100	195000	195000	195000	195000	0
167	20231124	155300	679362100	195000	195000	195000	195000	0
168	20231124	155200	679362100	195000	195000	195000	195000	0
169	20231124	155100	679362100	195000	195000	195000	195000	0
170	20231124	155000	679362100	195000	195000	195000	195000	0
171	20231124	154900	679362100	195000	195000	195000	195000	0
172	20231124	154800	679362100	195000	195000	195000	195000	0
173	20231124	154700	679362100	195000	195000	195000	195000	0
174	20231124	154600	679362100	195000	195000	195000	195000	0
175	20231124	154500	679362100	195000	195000	195000	195000	0
176	20231124	154400	679362100	195000	195000	195000	195000	0
177	20231124	154300	679362100	195000	195000	195000	195000	0
178	20231124	154200	679362100	195000	195000	195000	195000	0
179	20231124	154100	679362100	195000	195000	195000	195000	0
180	20231124	154000	679362100	195000	195000	195000	195000	0
181	20231124	153900	679362100	195000	195000	195000	195000	0
182	20231124	153800	679362100	195000	195000	195000	195000	130
183	20231124	153700	679362100	195000	195000	195000	195000	0
184	20231124	153600	679362100	195000	195000	195000	195000	0
185	20231124	153500	679362100	195000	195000	195000	195000	0
186	20231124	153400	679362100	195000	195000	195000	195000	0
187	20231124	153300	679362100	195000	195000	195000	195000	0
188	20231124	153200	679362100	195000	195000	195000	195000	0
189	20231124	153100	679362100	195000	195000	195000	195000	0
190	20231124	153000	679362100	195000	195000	195000	195000	130
191	20231124	152900	654012100	193700	193700	193700	193700	0
192	20231124	152800	654012100	193700	193700	193700	193700	0
193	20231124	152700	654012100	193700	193700	193700	193700	0
194	20231124	152600	654012100	193700	193700	193700	193700	0
195	20231124	152500	654012100	193700	193700	193700	193700	0
196	20231124	152400	654012100	193700	193700	193700	193700	0
197	20231124	152300	654012100	193700	193700	193700	193700	0
198	20231124	152200	654012100	193700	193700	193700	193700	0
199	20231124	152100	654012100	193700	193700	193700	193700	0
200	20231124	152000	654012100	193700	193700	193700	193700	0
201	20231124	151900	654012100	193700	193300	193700	193200	11
202	20231124	151800	651885200	193300	193400	193400	193300	35
203	20231124	151700	645119500	193400	193400	193400	193400	2
204	20231124	151600	644732700	193400	193500	193500	193400	3
205	20231124	151500	644152300	193500	193500	193700	193500	5
206	20231124	151400	643184400	193500	193500	193500	193500	2
207	20231124	151300	642797400	193600	193700	193700	193600	48
208	20231124	151200	633499900	193700	193700	193700	193700	1
209	20231124	151100	633306200	193700	193700	193700	193700	0
210	20231124	151000	633306200	193700	193700	193700	193700	4
211	20231124	150900	632531400	193700	193700	193700	193700	0
212	20231124	150800	632531400	193700	193700	193700	193700	13
213	20231124	150700	630013300	193700	193700	193700	193700	0
214	20231124	150600	630013300	193700	193700	193700	193700	1
215	20231124	150500	629819600	193700	193700	193700	193700	0
216	20231124	150400	629819600	193700	193700	193700	193700	0
217	20231124	150300	629819600	193700	193700	193700	193700	0
218	20231124	150200	629819600	193700	193700	193700	193700	0
219	20231124	150100	629819600	193700	193700	193700	193700	0
220	20231124	150000	629819600	193700	193800	194000	193700	9
221	20231124	145900	628075500	193800	193800	193800	193800	3
222	20231124	145800	627494100	193900	194000	195000	193900	13
223	20231124	145700	624971300	194500	194000	194600	194000	98
224	20231124	145600	605910200	194000	193800	194000	193800	6
225	20231124	145500	604746400	194000	194000	194000	193800	6
226	20231124	145400	603582800	193700	193700	193700	193700	2
227	20231124	145300	603195400	193600	193600	193600	193600	1
228	20231124	145200	603001800	193500	193500	194500	193500	5
229	20231124	145100	602031300	193500	193500	193500	193500	2
230	20231124	145000	601644300	193500	193500	193500	193500	1
231	20231124	144900	601450800	193500	193500	193500	193500	2
232	20231124	144800	601063800	193400	194600	195000	193400	26
233	20231124	144700	596000700	194000	194000	194000	194000	20
234	20231124	144600	592120700	194700	194000	194700	194000	4
235	20231124	144500	591342600	194000	194700	194800	194000	13
236	20231124	144400	588812800	194000	193200	194000	193200	8
237	20231124	144300	587261600	193200	194700	194700	193200	9
238	20231124	144200	585510800	193100	193000	194800	193000	12
239	20231124	144100	583176700	194700	194100	194700	193000	17
240	20231124	144000	579870300	194100	194100	194800	194100	14
241	20231124	143900	577145200	194500	194500	194500	194500	27
242	20231124	143800	571893700	194500	194500	195000	194500	11
243	20231124	143700	569750200	194500	194500	194500	194100	13
244	20231124	143600	567222100	194500	195000	195000	194500	34
245	20231124	143500	560604200	195000	195000	195000	195000	12
246	20231124	143400	558264200	195000	194600	195000	194600	33
247	20231124	143300	551835800	194600	194500	194600	194500	27
248	20231124	143200	546583900	194500	194500	194500	194500	8
249	20231124	143100	545027900	194500	194500	194500	194500	12
250	20231124	143000	542693900	194500	194200	194500	194200	42
251	20231124	142900	534525500	194200	194200	194200	194200	12
252	20231124	142800	532195100	194200	194200	194200	194200	11
253	20231124	142700	530058900	194200	194200	194400	194200	17
254	20231124	142600	526755700	194500	194500	194500	194500	8
255	20231124	142500	525199700	194500	194200	194500	194200	16
256	20231124	142400	522088000	194500	194700	194700	194200	253
257	20231124	142300	472929600	194600	193900	194600	193900	82
258	20231124	142200	456995300	193900	193300	193900	193300	112
259	20231124	142100	435331100	193200	193200	193200	193200	101
260	20231124	142000	415817900	193100	193200	193200	193100	18
261	20231124	141900	412340400	193300	193300	193300	193300	15
262	20231124	141800	409440900	193300	193200	193300	193200	7
263	20231124	141700	408088200	193200	193300	193300	193200	22
264	20231124	141600	403836400	193200	193200	193200	193200	5
265	20231124	141500	402870400	193100	193100	193100	193100	30
266	20231124	141400	397077400	192800	192800	192800	192800	0
267	20231124	141300	397077400	192800	192800	192800	192800	0
268	20231124	141200	397077400	192800	192900	192900	192800	12
269	20231124	141100	394763000	193100	193100	193100	193100	2
270	20231124	141000	394376800	192900	192900	192900	192900	0
271	20231124	140900	394376800	192900	192900	192900	192900	0
272	20231124	140800	394376800	192900	192900	192900	192900	0
273	20231124	140700	394376800	192900	192900	192900	192900	13
274	20231124	140600	391869100	193100	193100	193100	193100	3
275	20231124	140500	391289800	193100	193100	193100	193100	5
276	20231124	140400	390324300	193100	193100	193100	193100	0
277	20231124	140300	390324300	193100	193100	193100	193100	0
278	20231124	140200	390324300	193100	193100	193100	193100	3
279	20231124	140100	389745000	193100	193100	193100	193100	3
280	20231124	140000	389165700	193100	193100	193100	193100	2
281	20231124	135900	388779500	193100	193100	193100	193100	3
282	20231124	135800	388200200	193100	193100	193100	193100	0
283	20231124	135700	388200200	193100	193100	193100	193100	2
284	20231124	135600	387814000	193100	193100	193100	193100	0
285	20231124	135500	387814000	193100	193100	193100	193100	14
286	20231124	135400	385110600	193200	193200	193200	193200	5
287	20231124	135300	384144600	193200	193200	193200	193200	11
288	20231124	135200	382019400	193100	193100	193100	193100	0
289	20231124	135100	382019400	193100	193100	193100	193100	0
290	20231124	135000	382019400	193100	193100	193100	193100	25
291	20231124	134900	377191900	193000	193100	193100	193000	2
292	20231124	134800	376805800	193100	193100	193100	193100	0
293	20231124	134700	376805800	193100	193000	193100	193000	5
294	20231124	134600	375840700	193000	193000	193000	193000	1
295	20231124	134500	375647700	193000	193000	193000	193000	1
296	20231124	134400	375454700	193000	192900	193000	192900	2
297	20231124	134300	375068800	193100	193100	193100	193100	0
298	20231124	134200	375068800	193100	192900	193100	192800	9
299	20231124	134100	373332000	192900	192900	192900	192900	1
300	20231124	134000	373139100	192900	193000	193000	192900	6
301	20231124	133900	371981600	193000	193000	193000	193000	1
302	20231124	133800	371788600	193000	193000	193000	193000	1
303	20231124	133700	371595600	193000	193000	193000	193000	1
304	20231124	133600	371402600	192800	192800	192800	192800	9
305	20231124	133500	369667400	192800	192800	192800	192800	0
306	20231124	133400	369667400	192800	192800	192800	192800	2
307	20231124	133300	369281800	192800	192800	192800	192700	34
308	20231124	133200	362726800	192800	192900	192900	192800	28
309	20231124	133100	357327600	193000	193100	193100	193000	3
310	20231124	133000	356748400	193100	193100	193100	193100	1
311	20231124	132900	356555300	193000	193000	193000	193000	4
312	20231124	132800	355783300	193000	193000	193000	193000	1
313	20231124	132700	355590300	192900	192900	192900	192900	21
314	20231124	132600	351539400	192800	192800	192800	192800	2
315	20231124	132500	351153800	192700	192700	192700	192700	0
316	20231124	132400	351153800	192700	192800	192800	192700	8
317	20231124	132300	349612000	192800	192700	192800	192700	3
318	20231124	132200	349033800	192600	192600	192600	192600	0
319	20231124	132100	349033800	192600	192600	192600	192600	2
320	20231124	132000	348648600	192600	192600	192600	192600	1
321	20231124	131900	348456000	192500	192500	192500	192500	30
322	20231124	131800	342681000	192500	192500	192500	192500	9
323	20231124	131700	340948500	192400	192400	192400	192400	0
324	20231124	131600	340948500	192400	192400	192400	192400	0
325	20231124	131500	340948500	192400	192400	192400	192400	3
326	20231124	131400	340371300	192400	192400	192400	192400	0
327	20231124	131300	340371300	192400	192400	192400	192400	2
328	20231124	131200	339986500	192400	192400	192400	192400	1
329	20231124	131100	339794100	192400	192400	192400	192400	0
330	20231124	131000	339794100	192400	192400	192400	192400	1
331	20231124	130900	339601700	192100	192100	192100	192100	0
332	20231124	130800	339601700	192100	192100	192100	192100	0
333	20231124	130700	339601700	192100	192100	192100	192100	2
334	20231124	130600	339217500	192100	192100	192100	192100	0
335	20231124	130500	339217500	192100	192300	192300	192100	4
336	20231124	130400	338448600	192600	192600	192600	192600	1
337	20231124	130300	338256000	192000	192000	192000	192000	0
338	20231124	130200	338256000	192000	192000	192000	192000	1
339	20231124	130100	338064000	191700	191700	191700	191700	0
340	20231124	130000	338064000	191700	191700	191700	191700	2
341	20231124	125900	337680600	191700	191700	191700	191700	1
342	20231124	125800	337488900	191600	191600	191600	191600	0
343	20231124	125700	337488900	191600	191600	191600	191600	4
344	20231124	125600	336722500	191500	191500	191500	191500	1
345	20231124	125500	336531000	191600	191600	191600	191600	1
346	20231124	125400	336339400	191700	191500	191700	191500	3
347	20231124	125300	335764700	191500	191500	191500	191500	1
348	20231124	125200	335573200	191600	191600	191600	191600	1
349	20231124	125100	335381600	191400	191400	191400	191400	0
350	20231124	125000	335381600	191400	191400	191400	191400	2
351	20231124	124900	334998800	192600	192600	192600	192600	1
352	20231124	124800	334806200	191100	191200	191200	191100	3
353	20231124	124700	334232700	191200	191200	191200	191200	28
354	20231124	124600	328879100	191200	191200	191200	191200	32
355	20231124	124500	322760700	191300	191300	191300	191300	1
356	20231124	124400	322569400	191400	191400	191400	191400	1
357	20231124	124300	322378000	191100	191100	191100	191100	2
358	20231124	124200	321995800	191200	191200	191200	191200	0
359	20231124	124100	321995800	191200	191000	191200	191000	3
360	20231124	124000	321422400	191000	191000	191000	191000	0
361	20231124	123900	321422400	191000	190900	191000	190900	301
362	20231124	123800	263931600	191000	191000	191000	191000	3
363	20231124	123700	263358600	190900	190900	190900	190900	1
364	20231124	123600	263167700	190900	191000	191000	190900	3
365	20231124	123500	262594900	190700	190700	190700	190700	0
366	20231124	123400	262594900	190700	190700	190700	190700	3
367	20231124	123300	262022800	190700	190700	190700	190700	6
368	20231124	123200	260878600	190700	190700	190700	190700	3
369	20231124	123100	260306500	190700	190700	190700	190700	0
370	20231124	123000	260306500	190700	190700	190700	190700	1
371	20231124	122900	260115800	190700	190700	190700	190700	2
372	20231124	122800	259734400	190700	190700	190700	190700	1
373	20231124	122700	259543700	190700	190700	190700	190700	3
374	20231124	122600	258971600	190700	190700	190700	190700	1
375	20231124	122500	258780900	190700	190700	190700	190700	2
376	20231124	122400	258399500	190800	190800	190800	190800	0
377	20231124	122300	258399500	190800	190800	190800	190800	0
378	20231124	122200	258399500	190800	190800	190800	190800	38
379	20231124	122100	251149100	190800	190800	190800	190800	0
380	20231124	122000	251149100	190800	190800	190800	190800	2
381	20231124	121900	250767500	190800	190800	190800	190800	1
382	20231124	121800	250576700	190800	190800	190800	190800	3
383	20231124	121700	250004300	190800	190800	190800	190800	0
384	20231124	121600	250004300	190800	190800	190800	190800	0
385	20231124	121500	250004300	190800	190800	190800	190800	3
386	20231124	121400	249431900	190800	190800	190800	190800	0
387	20231124	121300	249431900	190800	190800	190800	190800	2
388	20231124	121200	249050300	190800	190800	190800	190800	1
389	20231124	121100	248859500	190800	190800	190800	190800	3
390	20231124	121000	248287100	190900	190900	190900	190900	4
391	20231124	120900	247523500	190900	190900	190900	190900	3
392	20231124	120800	246950800	190900	190900	190900	190900	2
393	20231124	120700	246569000	190900	190800	190900	190800	4
394	20231124	120600	245805500	190800	190800	190800	190800	18
395	20231124	120500	242371100	190800	190800	190800	190800	0
396	20231124	120400	242371100	190800	191400	191400	190800	284
397	20231124	120300	188087300	191400	191400	191400	191400	1
398	20231124	120200	187895900	191400	191500	191500	191400	20
399	20231124	120100	184067500	191500	191500	191500	191500	2
400	20231124	120000	183684500	191500	191600	191600	191500	2
401	20231124	115900	183301400	191500	191500	191500	191500	2
402	20231124	115800	182918400	191500	191500	191500	191500	8
403	20231124	115700	181386400	191500	191500	191500	191500	2
404	20231124	115600	181003400	191500	191500	191500	191500	1
405	20231124	115500	180811900	191600	191400	191600	191400	2
406	20231124	115400	180428900	191500	191500	191500	191500	12
407	20231124	115300	178130900	191500	191500	191500	191500	2
408	20231124	115200	177747900	191500	191500	191500	191500	3
409	20231124	115100	177173400	191600	191600	191600	191600	1
410	20231124	115000	176981800	191500	191500	191500	191500	2
411	20231124	114900	176598800	191500	191500	191500	191500	0
412	20231124	114800	176598800	191500	191500	191500	191500	3
413	20231124	114700	176024300	191600	191600	191600	191600	0
414	20231124	114600	176024300	191600	191600	191600	191600	1
415	20231124	114500	175832700	191500	191500	191500	191500	3
416	20231124	114400	175258200	191500	191500	191500	191500	0
417	20231124	114300	175258200	191500	191600	191600	191500	3
418	20231124	114200	174683600	191600	191600	191600	191600	1
419	20231124	114100	174492000	191500	191500	191500	191500	3
420	20231124	114000	173917500	191600	191600	191600	191600	0
421	20231124	113900	173917500	191600	191600	191600	191600	0
422	20231124	113800	173917500	191600	191600	191600	191500	4
423	20231124	113700	173151300	191500	191500	191500	191500	1
424	20231124	113600	172959800	191500	191500	191500	191500	2
425	20231124	113500	172576800	191500	191500	191500	191500	0
426	20231124	113400	172576800	191500	191500	191500	191500	2
427	20231124	113300	172193800	191500	192000	192000	191500	2
428	20231124	113200	171810300	191500	191500	191500	191500	0
429	20231124	113100	171810300	191500	191500	191500	191500	2
430	20231124	113000	171427300	191500	191500	191500	191500	1
431	20231124	112900	171235800	191500	192000	192000	191500	3
432	20231124	112800	170660800	191500	191500	191500	191500	0
433	20231124	112700	170660800	191500	191500	191500	191500	2
434	20231124	112600	170277800	191500	191500	191500	191500	2
435	20231124	112500	169894800	192000	192000	192000	192000	0
436	20231124	112400	169894800	192000	191500	192000	191500	3
437	20231124	112300	169319800	191500	191500	191500	191500	0
438	20231124	112200	169319800	191500	191500	191500	191500	3
439	20231124	112100	168745300	192000	192000	192000	192000	0
440	20231124	112000	168745300	192000	191500	192000	191500	3
441	20231124	111900	168170300	191500	191500	191500	191500	0
442	20231124	111800	168170300	191500	191500	191500	191500	1
443	20231124	111700	167978800	191500	191500	191500	191500	2
444	20231124	111600	167595800	192000	192000	192000	192000	1
445	20231124	111500	167403800	191900	191900	192000	191900	32
446	20231124	111400	161262900	191900	191900	191900	191900	11
447	20231124	111300	159152000	191900	191900	191900	191900	10
448	20231124	111200	157233000	192700	192700	192700	192700	15
449	20231124	111100	154342500	192700	191900	192700	191900	2
450	20231124	111000	153957900	191900	192700	192700	191900	3
451	20231124	110900	153381400	192000	192000	192000	192000	0
452	20231124	110800	153381400	192000	192000	192000	192000	12
453	20231124	110700	151077400	192000	192700	192800	192000	12
454	20231124	110600	148764800	192000	192000	192000	192000	2
455	20231124	110500	148380800	192000	192000	192000	192000	0
456	20231124	110400	148380800	192000	192000	192000	192000	0
457	20231124	110300	148380800	192000	192700	192700	192000	8
458	20231124	110200	146841300	192700	192700	192700	192700	1
459	20231124	110100	146648600	191900	191500	191900	191500	20
460	20231124	110000	142811800	191400	191400	191400	191400	1
461	20231124	105900	142620400	191400	191400	191400	191400	2
462	20231124	105800	142237600	191800	191800	191800	191800	1
463	20231124	105700	142045800	191400	191400	191400	191400	0
464	20231124	105600	142045800	191400	191400	191400	191400	3
465	20231124	105500	141471600	191800	191800	191800	191800	2
466	20231124	105400	141088000	191400	191800	191800	191400	3
467	20231124	105300	140513400	191400	191400	191400	191400	3
468	20231124	105200	139939200	191400	191400	191400	191400	3
469	20231124	105100	139365000	191400	191400	191400	191400	0
470	20231124	105000	139365000	191400	191400	191400	191400	0
471	20231124	104900	139365000	191400	191800	191800	191400	3
472	20231124	104800	138790400	191400	191400	191400	191400	1
473	20231124	104700	138599000	191400	191400	191400	191400	2
474	20231124	104600	138216200	191800	191800	191800	191800	0
475	20231124	104500	138216200	191800	191400	191800	191400	4
476	20231124	104400	137450200	191400	191400	191400	191400	0
477	20231124	104300	137450200	191400	191400	191400	191400	0
478	20231124	104200	137450200	191400	191400	191400	191400	2
479	20231124	104100	137067400	191400	191800	191800	191400	2
480	20231124	104000	136684200	191400	191400	191400	191400	1
481	20231124	103900	136492800	191800	191800	191800	191800	0
482	20231124	103800	136492800	191800	191400	191800	191400	3
483	20231124	103700	135918200	191400	191400	191400	191400	5
484	20231124	103600	134961200	191800	191400	191800	191400	2
485	20231124	103500	134578000	191400	191400	191400	191400	0
486	20231124	103400	134578000	191400	191400	191400	191400	0
487	20231124	103300	134578000	191400	191400	191400	191400	3
488	20231124	103200	134003800	191800	191800	191800	191800	1
489	20231124	103100	133812000	191300	191300	191300	191300	1
490	20231124	103000	133620700	191300	191300	191300	191300	1
491	20231124	102900	133429400	191300	191300	191300	191300	2
492	20231124	102800	133046800	191700	191700	191700	191700	0
493	20231124	102700	133046800	191700	191700	191700	191700	1
494	20231124	102600	132855100	191300	191300	191300	191300	2
495	20231124	102500	132472500	191300	191300	191300	191300	0
496	20231124	102400	132472500	191300	191300	191300	191300	2
497	20231124	102300	132089900	191800	191600	191800	191600	38
498	20231124	102200	124808900	191600	191300	191600	191300	14
499	20231124	102100	122127000	191300	191300	191300	191300	2
500	20231124	102000	121744400	191300	191500	191500	191300	9
501	20231124	101900	120022400	191300	191300	191500	191300	4
502	20231124	101800	119257000	191300	191300	191300	191300	0
503	20231124	101700	119257000	191300	191300	191300	191300	1
504	20231124	101600	119065700	191200	191200	191200	191200	1
505	20231124	101500	118874500	191200	191200	191200	191200	3
506	20231124	101400	118300900	191500	191500	191500	191500	1
507	20231124	101300	118109400	191300	191300	191300	191300	22
508	20231124	101200	113900800	191300	191300	191300	191300	73
509	20231124	101100	99935900	191300	191300	191300	191300	1
510	20231124	101000	99744600	191300	191500	191500	191300	3
511	20231124	100900	99170500	191400	191400	191400	191400	0
512	20231124	100800	99170500	191400	191400	191400	191400	8
513	20231124	100700	97639300	191400	191400	191400	191400	1
514	20231124	100600	97447900	191700	191700	191700	191700	6
515	20231124	100500	96297700	191800	191400	191800	191400	3
516	20231124	100400	95723100	191400	191400	191400	191400	1
517	20231124	100300	95531700	191400	191400	191400	191400	1
518	20231124	100200	95340300	191800	191800	191800	191800	0
519	20231124	100100	95340300	191800	191300	191800	191300	3
520	20231124	100000	94765900	191800	191300	191800	191300	3
521	20231124	095900	94191000	191300	191300	191300	191300	0
522	20231124	095800	94191000	191300	191300	191300	191300	1
523	20231124	095700	93999700	191800	191800	191800	191800	1
524	20231124	095600	93807900	191300	191300	191300	191300	3
525	20231124	095500	93234000	191300	191300	191300	191300	14
526	20231124	095400	90555800	191300	191300	191300	191300	5
527	20231124	095300	89599300	191300	191300	191300	191300	0
528	20231124	095200	89599300	191300	191300	191300	191300	3
529	20231124	095100	89025400	191300	191300	191300	191300	40
530	20231124	095000	81373400	191300	191300	191300	191300	0
531	20231124	094900	81373400	191300	191300	191300	191300	0
532	20231124	094800	81373400	191300	191300	191300	191300	2
533	20231124	094700	80990800	191300	191300	191300	191300	10
534	20231124	094600	79077800	191300	191300	191300	191300	0
535	20231124	094500	79077800	191300	191300	191300	191300	0
536	20231124	094400	79077800	191300	191300	191300	191300	1
537	20231124	094300	78886500	191300	191300	191300	191200	11
538	20231124	094200	76782400	191800	191800	191800	191800	0
539	20231124	094100	76782400	191800	191800	191800	191800	0
540	20231124	094000	76782400	191800	191800	191800	191800	0
541	20231124	093900	76782400	191800	191900	191900	191800	2
542	20231124	093800	76398700	191300	191200	191300	191200	19
543	20231124	093700	72764300	191200	191200	191200	191200	17
544	20231124	093600	69513900	191300	191300	191300	191300	6
545	20231124	093500	68366100	191200	191300	191300	191200	3
546	20231124	093400	67792400	191300	191300	191300	191300	0
547	20231124	093300	67792400	191300	191300	191300	191300	8
548	20231124	093200	66262000	191000	191000	191000	191000	0
549	20231124	093100	66262000	191000	191000	191000	191000	0
550	20231124	093000	66262000	191000	191000	191000	191000	0
551	20231124	092900	66262000	191000	191000	191000	191000	0
552	20231124	092800	66262000	191000	191000	191000	191000	0
553	20231124	092700	66262000	191000	191000	191000	191000	0
554	20231124	092600	66262000	191000	191000	191000	191000	13
555	20231124	092500	63779000	191000	191000	191000	191000	4
556	20231124	092400	63015000	191500	191000	191500	191000	4
557	20231124	092300	62250000	191000	191100	191100	191000	42
558	20231124	092200	54227000	191100	191100	191100	191100	0
559	20231124	092100	54227000	191100	191300	191300	191100	30
560	20231124	092000	48491300	191400	191400	191400	191400	10
561	20231124	091900	46577300	191500	191500	191500	191500	0
562	20231124	091800	46577300	191500	191500	191500	191400	44
563	20231124	091700	38152300	191400	191500	191500	191400	5
564	20231124	091600	37194900	191900	191900	191900	191900	0
565	20231124	091500	37194900	191900	191900	191900	191900	1
566	20231124	091400	37003000	191400	191400	191400	191400	32
567	20231124	091300	30878200	191300	191300	191300	191300	4
568	20231124	091200	30113000	191300	191300	191300	191300	0
569	20231124	091100	30113000	191300	191300	191300	191300	5
570	20231124	091000	29156500	191300	191600	191600	191300	37
571	20231124	090900	22073300	191500	191500	191500	191500	1
572	20231124	090800	21881800	192000	192000	192000	192000	3
573	20231124	090700	21305800	192500	192500	192500	192500	5
574	20231124	090600	20343300	192700	192700	192700	192700	5
575	20231124	090500	19379800	191300	191300	191300	191300	0
576	20231124	090400	19379800	191300	191300	191400	191300	45
577	20231124	090300	10771200	191300	191500	191500	191300	15
578	20231124	090200	7899300	191500	192100	192100	191500	7
579	20231124	090100	6556800	192400	192600	192600	192400	28
580	20231124	090000	1164200	192600	194300	194400	192600	6