KissMeData/034300/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191500	28691440	13940	13940	13940	13940	35
3	20231124	191400	28691440	13940	13940	13940	13940	0
4	20231124	191300	28691440	13940	13940	13940	13940	0
5	20231124	191200	28691440	13940	13940	13940	13940	0
6	20231124	191100	28691440	13940	13940	13940	13940	0
7	20231124	191000	28691440	13940	13940	13940	13940	0
8	20231124	190900	28691440	13940	13940	13940	13940	0
9	20231124	190800	28691440	13940	13940	13940	13940	0
10	20231124	190700	28691440	13940	13940	13940	13940	0
11	20231124	190600	28691440	13940	13940	13940	13940	0
12	20231124	190500	28691440	13940	13940	13940	13940	0
13	20231124	190400	28691440	13940	13940	13940	13940	0
14	20231124	190300	28691440	13940	13940	13940	13940	0
15	20231124	190200	28691440	13940	13940	13940	13940	0
16	20231124	190100	28691440	13940	13940	13940	13940	0
17	20231124	190000	28691440	13940	13940	13940	13940	0
18	20231124	185900	28691440	13940	13940	13940	13940	0
19	20231124	185800	28691440	13940	13940	13940	13940	0
20	20231124	185700	28691440	13940	13940	13940	13940	0
21	20231124	185600	28691440	13940	13940	13940	13940	0
22	20231124	185500	28691440	13940	13940	13940	13940	0
23	20231124	185400	28691440	13940	13940	13940	13940	0
24	20231124	185300	28691440	13940	13940	13940	13940	0
25	20231124	185200	28691440	13940	13940	13940	13940	0
26	20231124	185100	28691440	13940	13940	13940	13940	0
27	20231124	185000	28691440	13940	13940	13940	13940	0
28	20231124	184900	28691440	13940	13940	13940	13940	0
29	20231124	184800	28691440	13940	13940	13940	13940	0
30	20231124	184700	28691440	13940	13940	13940	13940	0
31	20231124	184600	28691440	13940	13940	13940	13940	0
32	20231124	184500	28691440	13940	13940	13940	13940	35
33	20231124	184400	28691440	13940	13940	13940	13940	0
34	20231124	184300	28691440	13940	13940	13940	13940	0
35	20231124	184200	28691440	13940	13940	13940	13940	0
36	20231124	184100	28691440	13940	13940	13940	13940	0
37	20231124	184000	28691440	13940	13940	13940	13940	0
38	20231124	183900	28691440	13940	13940	13940	13940	0
39	20231124	183800	28691440	13940	13940	13940	13940	0
40	20231124	183700	28691440	13940	13940	13940	13940	0
41	20231124	183600	28691440	13940	13940	13940	13940	0
42	20231124	183500	28691440	13940	13940	13940	13940	0
43	20231124	183400	28691440	13940	13940	13940	13940	0
44	20231124	183300	28691440	13940	13940	13940	13940	0
45	20231124	183200	28691440	13940	13940	13940	13940	0
46	20231124	183100	28691440	13940	13940	13940	13940	0
47	20231124	183000	28691440	13940	13940	13940	13940	0
48	20231124	182900	28691440	13940	13940	13940	13940	0
49	20231124	182800	28691440	13940	13940	13940	13940	0
50	20231124	182700	28691440	13940	13940	13940	13940	0
51	20231124	182600	28691440	13940	13940	13940	13940	0
52	20231124	182500	28691440	13940	13940	13940	13940	0
53	20231124	182400	28691440	13940	13940	13940	13940	0
54	20231124	182300	28691440	13940	13940	13940	13940	0
55	20231124	182200	28691440	13940	13940	13940	13940	0
56	20231124	182100	28691440	13940	13940	13940	13940	0
57	20231124	182000	28691440	13940	13940	13940	13940	0
58	20231124	181900	28691440	13940	13940	13940	13940	0
59	20231124	181800	28691440	13940	13940	13940	13940	0
60	20231124	181700	28691440	13940	13940	13940	13940	0
61	20231124	181600	28691440	13940	13940	13940	13940	0
62	20231124	181500	28691440	13940	13940	13940	13940	35
63	20231124	181400	28691440	13940	13940	13940	13940	0
64	20231124	181300	28691440	13940	13940	13940	13940	0
65	20231124	181200	28691440	13940	13940	13940	13940	0
66	20231124	181100	28691440	13940	13940	13940	13940	0
67	20231124	181000	28691440	13940	13940	13940	13940	0
68	20231124	180900	28691440	13940	13940	13940	13940	0
69	20231124	180800	28691440	13940	13940	13940	13940	0
70	20231124	180700	28691440	13940	13940	13940	13940	0
71	20231124	180600	28691440	13940	13940	13940	13940	0
72	20231124	180500	28691440	13940	13940	13940	13940	0
73	20231124	180400	28691440	13940	13940	13940	13940	0
74	20231124	180300	28691440	13940	13940	13940	13940	0
75	20231124	180200	28691440	13940	13940	13940	13940	0
76	20231124	180100	28691440	13940	13940	13940	13940	0
77	20231124	180000	28691440	13940	13940	13940	13940	0
78	20231124	175900	28691440	13940	13940	13940	13940	0
79	20231124	175800	28691440	13940	13940	13940	13940	0
80	20231124	175700	28691440	13940	13940	13940	13940	0
81	20231124	175600	28691440	13940	13940	13940	13940	0
82	20231124	175500	28691440	13940	13940	13940	13940	0
83	20231124	175400	28691440	13940	13940	13940	13940	0
84	20231124	175300	28691440	13940	13940	13940	13940	0
85	20231124	175200	28691440	13940	13940	13940	13940	0
86	20231124	175100	28691440	13940	13940	13940	13940	0
87	20231124	175000	28691440	13940	13940	13940	13940	0
88	20231124	174900	28691440	13940	13940	13940	13940	0
89	20231124	174800	28691440	13940	13940	13940	13940	0
90	20231124	174700	28691440	13940	13940	13940	13940	0
91	20231124	174600	28691440	13940	13940	13940	13940	0
92	20231124	174500	28691440	13940	13940	13940	13940	35
93	20231124	174400	28691440	13940	13940	13940	13940	0
94	20231124	174300	28691440	13940	13940	13940	13940	0
95	20231124	174200	28691440	13940	13940	13940	13940	0
96	20231124	174100	28691440	13940	13940	13940	13940	0
97	20231124	174000	28691440	13940	13940	13940	13940	0
98	20231124	173900	28691440	13940	13940	13940	13940	0
99	20231124	173800	28691440	13940	13940	13940	13940	0
100	20231124	173700	28691440	13940	13940	13940	13940	0
101	20231124	173600	28691440	13940	13940	13940	13940	0
102	20231124	173500	28691440	13940	13940	13940	13940	0
103	20231124	173400	28691440	13940	13940	13940	13940	0
104	20231124	173300	28691440	13940	13940	13940	13940	0
105	20231124	173200	28691440	13940	13940	13940	13940	0
106	20231124	173100	28691440	13940	13940	13940	13940	0
107	20231124	173000	28691440	13940	13940	13940	13940	0
108	20231124	172900	28691440	13940	13940	13940	13940	0
109	20231124	172800	28691440	13940	13940	13940	13940	0
110	20231124	172700	28691440	13940	13940	13940	13940	0
111	20231124	172600	28691440	13940	13940	13940	13940	0
112	20231124	172500	28691440	13940	13940	13940	13940	0
113	20231124	172400	28691440	13940	13940	13940	13940	0
114	20231124	172300	28691440	13940	13940	13940	13940	0
115	20231124	172200	28691440	13940	13940	13940	13940	0
116	20231124	172100	28691440	13940	13940	13940	13940	0
117	20231124	172000	28691440	13940	13940	13940	13940	0
118	20231124	171900	28691440	13940	13940	13940	13940	0
119	20231124	171800	28691440	13940	13940	13940	13940	0
120	20231124	171700	28691440	13940	13940	13940	13940	0
121	20231124	171600	28691440	13940	13940	13940	13940	0
122	20231124	171500	28691440	13940	13940	13940	13940	35
123	20231124	171400	28691440	13940	13940	13940	13940	0
124	20231124	171300	28691440	13940	13940	13940	13940	0
125	20231124	171200	28691440	13940	13940	13940	13940	0
126	20231124	171100	28691440	13940	13940	13940	13940	0
127	20231124	171000	28691440	13940	13940	13940	13940	0
128	20231124	170900	28691440	13940	13940	13940	13940	0
129	20231124	170800	28691440	13940	13940	13940	13940	0
130	20231124	170700	28691440	13940	13940	13940	13940	0
131	20231124	170600	28691440	13940	13940	13940	13940	0
132	20231124	170500	28691440	13940	13940	13940	13940	0
133	20231124	170400	28691440	13940	13940	13940	13940	0
134	20231124	170300	28691440	13940	13940	13940	13940	0
135	20231124	170200	28691440	13940	13940	13940	13940	0
136	20231124	170100	28691440	13940	13940	13940	13940	0
137	20231124	170000	28691440	13940	13940	13940	13940	0
138	20231124	165900	28691440	13940	13940	13940	13940	0
139	20231124	165800	28691440	13940	13940	13940	13940	0
140	20231124	165700	28691440	13940	13940	13940	13940	0
141	20231124	165600	28691440	13940	13940	13940	13940	0
142	20231124	165500	28691440	13940	13940	13940	13940	0
143	20231124	165400	28691440	13940	13940	13940	13940	0
144	20231124	165300	28691440	13940	13940	13940	13940	0
145	20231124	165200	28691440	13940	13940	13940	13940	0
146	20231124	165100	28691440	13940	13940	13940	13940	0
147	20231124	165000	28691440	13940	13940	13940	13940	0
148	20231124	164900	28691440	13940	13940	13940	13940	0
149	20231124	164800	28691440	13940	13940	13940	13940	0
150	20231124	164700	28691440	13940	13940	13940	13940	0
151	20231124	164600	28691440	13940	13940	13940	13940	0
152	20231124	164500	28691440	13940	13940	13940	13940	35
153	20231124	164400	28691440	13940	13940	13940	13940	0
154	20231124	164300	28691440	13940	13940	13940	13940	0
155	20231124	164200	28691440	13940	13940	13940	13940	0
156	20231124	164100	28691440	13940	13940	13940	13940	0
157	20231124	164000	28691440	13940	13940	13940	13940	0
158	20231124	163900	28691440	13940	13940	13940	13940	0
159	20231124	163800	28691440	13940	13940	13940	13940	0
160	20231124	163700	28691440	13940	13940	13940	13940	0
161	20231124	163600	28691440	13940	13940	13940	13940	0
162	20231124	163500	28691440	13940	13940	13940	13940	0
163	20231124	163400	28691440	13940	13940	13940	13940	0
164	20231124	163300	28691440	13940	13940	13940	13940	0
165	20231124	163200	28691440	13940	13940	13940	13940	0
166	20231124	163100	28691440	13940	13940	13940	13940	0
167	20231124	163000	28691440	13940	13940	13940	13940	0
168	20231124	162900	28691440	13940	13940	13940	13940	0
169	20231124	162800	28691440	13940	13940	13940	13940	0
170	20231124	162700	28691440	13940	13940	13940	13940	0
171	20231124	162600	28691440	13940	13940	13940	13940	0
172	20231124	162500	28691440	13940	13940	13940	13940	0
173	20231124	162400	28691440	13940	13940	13940	13940	0
174	20231124	162300	28691440	13940	13940	13940	13940	0
175	20231124	162200	28691440	13940	13940	13940	13940	0
176	20231124	162100	28691440	13940	13940	13940	13940	0
177	20231124	162000	28691440	13940	13940	13940	13940	0
178	20231124	161900	28691440	13940	13940	13940	13940	0
179	20231124	161800	28691440	13940	13940	13940	13940	0
180	20231124	161700	28691440	13940	13940	13940	13940	0
181	20231124	161600	28691440	13940	13940	13940	13940	0
182	20231124	161500	28691440	13940	13940	13940	13940	35
183	20231124	161400	28691440	13940	13940	13940	13940	0
184	20231124	161300	28691440	13940	13940	13940	13940	0
185	20231124	161200	28691440	13940	13940	13940	13940	0
186	20231124	161100	28691440	13940	13940	13940	13940	0
187	20231124	161000	28691440	13940	13940	13940	13940	0
188	20231124	160900	28691440	13940	13940	13940	13940	0
189	20231124	160800	28691440	13940	13940	13940	13940	0
190	20231124	160700	28691440	13940	13940	13940	13940	0
191	20231124	160600	28691440	13940	13940	13940	13940	0
192	20231124	160500	28691440	13940	13940	13940	13940	0
193	20231124	160400	28691440	13940	13940	13940	13940	0
194	20231124	160300	28691440	13940	13940	13940	13940	0
195	20231124	160200	28691440	13940	13940	13940	13940	0
196	20231124	160100	28691440	13940	13940	13940	13940	0
197	20231124	160000	28691440	13940	13940	13940	13940	0
198	20231124	155900	28691440	13940	13940	13940	13940	0
199	20231124	155800	28691440	13940	13940	13940	13940	0
200	20231124	155700	28691440	13940	13940	13940	13940	0
201	20231124	155600	28691440	13940	13940	13940	13940	0
202	20231124	155500	28691440	13940	13940	13940	13940	0
203	20231124	155400	28691440	13940	13940	13940	13940	0
204	20231124	155300	28691440	13940	13940	13940	13940	0
205	20231124	155200	28691440	13940	13940	13940	13940	0
206	20231124	155100	28691440	13940	13940	13940	13940	0
207	20231124	155000	28691440	13940	13940	13940	13940	0
208	20231124	154900	28691440	13940	13940	13940	13940	0
209	20231124	154800	28691440	13940	13940	13940	13940	0
210	20231124	154700	28691440	13940	13940	13940	13940	0
211	20231124	154600	28691440	13940	13940	13940	13940	0
212	20231124	154500	28691440	13940	13940	13940	13940	35
213	20231124	154400	28691440	13940	13940	13940	13940	0
214	20231124	154300	28691440	13940	13940	13940	13940	0
215	20231124	154200	28691440	13940	13940	13940	13940	0
216	20231124	154100	28691440	13940	13940	13940	13940	0
217	20231124	154000	28691440	13940	13940	13940	13940	0
218	20231124	153900	28691440	13940	13940	13940	13940	0
219	20231124	153800	28691440	13940	13940	13940	13940	0
220	20231124	153700	28691440	13940	13940	13940	13940	0
221	20231124	153600	28691440	13940	13940	13940	13940	0
222	20231124	153500	28691440	13940	13940	13940	13940	0
223	20231124	153400	28691440	13940	13940	13940	13940	0
224	20231124	153300	28691440	13940	13940	13940	13940	0
225	20231124	153200	28691440	13940	13940	13940	13940	0
226	20231124	153100	28691440	13940	13940	13940	13940	0
227	20231124	153000	28691440	13940	13940	13940	13940	35
228	20231124	152900	28203540	13860	13860	13860	13860	0
229	20231124	152800	28203540	13860	13860	13860	13860	0
230	20231124	152700	28203540	13860	13860	13860	13860	0
231	20231124	152600	28203540	13860	13860	13860	13860	0
232	20231124	152500	28203540	13860	13860	13860	13860	0
233	20231124	152400	28203540	13860	13860	13860	13860	0
234	20231124	152300	28203540	13860	13860	13860	13860	0
235	20231124	152200	28203540	13860	13860	13860	13860	0
236	20231124	152100	28203540	13860	13860	13860	13860	0
237	20231124	152000	28203540	13860	13860	13860	13860	0
238	20231124	151900	28203540	13860	13870	13870	13860	3
239	20231124	151800	28161940	13930	13930	13930	13930	0
240	20231124	151700	28161940	13930	13930	13930	13930	0
241	20231124	151600	28161940	13930	13930	13930	13930	1
242	20231124	151500	28148010	13940	13940	13940	13940	9
243	20231124	151400	28022550	13940	13940	13940	13940	0
244	20231124	151300	28022550	13940	13940	13940	13940	0
245	20231124	151200	28022550	13940	13940	13940	13940	0
246	20231124	151100	28022550	13940	13940	13940	13940	2
247	20231124	151000	27994670	13950	13950	13950	13950	0
248	20231124	150900	27994670	13950	13950	13950	13950	0
249	20231124	150800	27994670	13950	13950	13950	13950	0
250	20231124	150700	27994670	13950	13950	13950	13950	0
251	20231124	150600	27994670	13950	13950	13950	13950	0
252	20231124	150500	27994670	13950	13950	13950	13950	0
253	20231124	150400	27994670	13950	13950	13950	13950	0
254	20231124	150300	27994670	13950	13950	13950	13950	0
255	20231124	150200	27994670	13950	13950	13950	13950	0
256	20231124	150100	27994670	13950	13950	13950	13950	0
257	20231124	150000	27994670	13950	13950	13950	13950	0
258	20231124	145900	27994670	13950	13950	13950	13950	10
259	20231124	145800	27855170	13950	13950	13950	13950	1
260	20231124	145700	27841220	13860	13860	13860	13860	0
261	20231124	145600	27841220	13860	13860	13860	13860	0
262	20231124	145500	27841220	13860	13860	13860	13860	0
263	20231124	145400	27841220	13860	13860	13860	13860	0
264	20231124	145300	27841220	13860	13860	13860	13860	0
265	20231124	145200	27841220	13860	13870	13870	13860	70
266	20231124	145100	26870760	13870	13870	13870	13870	0
267	20231124	145000	26870760	13870	13870	13870	13870	4
268	20231124	144900	26815280	13860	13860	13860	13860	1
269	20231124	144800	26801420	13870	13890	13890	13870	48
270	20231124	144700	26135220	13890	13890	13890	13890	0
271	20231124	144600	26135220	13890	13890	13890	13890	0
272	20231124	144500	26135220	13890	13890	13890	13890	0
273	20231124	144400	26135220	13890	13900	13900	13890	73
274	20231124	144300	25121170	13990	13990	13990	13990	0
275	20231124	144200	25121170	13990	13910	13990	13900	117
276	20231124	144100	23494230	13930	13930	13930	13930	18
277	20231124	144000	23243490	13950	13940	13950	13940	12
278	20231124	143900	23076190	13950	13950	13950	13950	1
279	20231124	143800	23062240	13950	13950	13950	13950	0
280	20231124	143700	23062240	13950	13950	13950	13950	98
281	20231124	143600	21695140	13950	13950	13950	13950	0
282	20231124	143500	21695140	13950	13990	13990	13950	5
283	20231124	143400	21625350	14020	14020	14020	14020	0
284	20231124	143300	21625350	14020	14020	14020	14020	0
285	20231124	143200	21625350	14020	14020	14020	14020	0
286	20231124	143100	21625350	14020	14020	14020	14020	0
287	20231124	143000	21625350	14020	14020	14020	14020	0
288	20231124	142900	21625350	14020	14020	14020	14020	0
289	20231124	142800	21625350	14020	14020	14020	14020	0
290	20231124	142700	21625350	14020	14020	14020	14020	0
291	20231124	142600	21625350	14020	14020	14020	14020	0
292	20231124	142500	21625350	14020	14020	14020	14020	0
293	20231124	142400	21625350	14020	14020	14020	14020	0
294	20231124	142300	21625350	14020	14020	14020	14020	0
295	20231124	142200	21625350	14020	14020	14020	14020	0
296	20231124	142100	21625350	14020	14020	14020	14020	0
297	20231124	142000	21625350	14020	14020	14020	14020	0
298	20231124	141900	21625350	14020	14020	14020	14020	0
299	20231124	141800	21625350	14020	14020	14020	14020	0
300	20231124	141700	21625350	14020	14020	14020	14020	0
301	20231124	141600	21625350	14020	14020	14020	14020	0
302	20231124	141500	21625350	14020	14020	14020	14020	0
303	20231124	141400	21625350	14020	13940	14020	13930	74
304	20231124	141300	20594130	13940	13940	13940	13940	0
305	20231124	141200	20594130	13940	13940	13940	13940	1
306	20231124	141100	20580190	13950	13950	13950	13950	1
307	20231124	141000	20566240	14010	14010	14010	14010	0
308	20231124	140900	20566240	14010	14010	14010	14010	2
309	20231124	140800	20538220	14010	14010	14010	14010	0
310	20231124	140700	20538220	14010	14010	14010	14010	0
311	20231124	140600	20538220	14010	14010	14010	14010	0
312	20231124	140500	20538220	14010	14010	14010	14010	0
313	20231124	140400	20538220	14010	14010	14010	14010	0
314	20231124	140300	20538220	14010	14010	14010	14010	0
315	20231124	140200	20538220	14010	14010	14010	14010	0
316	20231124	140100	20538220	14010	14010	14010	14010	0
317	20231124	140000	20538220	14010	14010	14010	14010	0
318	20231124	135900	20538220	14010	14010	14010	14010	0
319	20231124	135800	20538220	14010	14010	14010	14010	0
320	20231124	135700	20538220	14010	14010	14010	14010	4
321	20231124	135600	20482180	14010	14010	14010	14010	0
322	20231124	135500	20482180	14010	14010	14010	14010	0
323	20231124	135400	20482180	14010	14010	14010	14010	0
324	20231124	135300	20482180	14010	14010	14010	14010	0
325	20231124	135200	20482180	14010	14010	14010	14010	0
326	20231124	135100	20482180	14010	14010	14010	14010	0
327	20231124	135000	20482180	14010	14010	14010	14010	0
328	20231124	134900	20482180	14010	14010	14010	14010	0
329	20231124	134800	20482180	14010	14010	14010	14010	1
330	20231124	134700	20468170	14020	14020	14020	14020	0
331	20231124	134600	20468170	14020	14020	14020	14020	0
332	20231124	134500	20468170	14020	14020	14020	14020	0
333	20231124	134400	20468170	14020	13950	14020	13950	7
334	20231124	134300	20370310	13950	13950	13950	13950	0
335	20231124	134200	20370310	13950	13950	13950	13950	1
336	20231124	134100	20356360	14020	14020	14020	14020	0
337	20231124	134000	20356360	14020	14020	14020	14020	0
338	20231124	133900	20356360	14020	14020	14020	14020	0
339	20231124	133800	20356360	14020	14020	14020	14020	25
340	20231124	133700	20005860	14020	14020	14020	14020	0
341	20231124	133600	20005860	14020	13940	14020	13940	52
342	20231124	133500	19280820	13950	13950	13950	13950	0
343	20231124	133400	19280820	13950	13950	13950	13950	0
344	20231124	133300	19280820	13950	13950	13950	13950	0
345	20231124	133200	19280820	13950	13950	13950	13950	0
346	20231124	133100	19280820	13950	13950	13950	13950	0
347	20231124	133000	19280820	13950	13950	13950	13950	0
348	20231124	132900	19280820	13950	13950	13950	13950	0
349	20231124	132800	19280820	13950	13950	13950	13950	0
350	20231124	132700	19280820	13950	13950	13950	13950	100
351	20231124	132600	17885820	14010	14010	14010	14010	0
352	20231124	132500	17885820	14010	14010	14010	14010	0
353	20231124	132400	17885820	14010	14010	14010	14010	0
354	20231124	132300	17885820	14010	14010	14010	14010	0
355	20231124	132200	17885820	14010	14010	14010	14010	0
356	20231124	132100	17885820	14010	14010	14010	14010	0
357	20231124	132000	17885820	14010	14010	14010	14010	0
358	20231124	131900	17885820	14010	14010	14010	14010	1
359	20231124	131800	17871810	14010	14010	14010	14010	0
360	20231124	131700	17871810	14010	14010	14010	14010	0
361	20231124	131600	17871810	14010	14010	14010	14010	0
362	20231124	131500	17871810	14010	14010	14010	14010	0
363	20231124	131400	17871810	14010	14010	14010	14010	0
364	20231124	131300	17871810	14010	14010	14010	14010	0
365	20231124	131200	17871810	14010	14010	14010	14010	0
366	20231124	131100	17871810	14010	14010	14010	14010	0
367	20231124	131000	17871810	14010	14010	14010	14010	0
368	20231124	130900	17871810	14010	14010	14010	14010	0
369	20231124	130800	17871810	14010	14010	14010	14010	0
370	20231124	130700	17871810	14010	14010	14010	14010	0
371	20231124	130600	17871810	14010	14010	14010	14010	0
372	20231124	130500	17871810	14010	14010	14010	14010	0
373	20231124	130400	17871810	14010	14010	14010	14010	0
374	20231124	130300	17871810	14010	14010	14010	14010	4
375	20231124	130200	17815770	14010	14010	14010	14010	18
376	20231124	130100	17563590	14010	14010	14010	14010	0
377	20231124	130000	17563590	14010	14010	14010	14010	0
378	20231124	125900	17563590	14010	14010	14010	14010	0
379	20231124	125800	17563590	14010	14010	14010	14010	0
380	20231124	125700	17563590	14010	14010	14010	14010	0
381	20231124	125600	17563590	14010	14010	14010	14010	0
382	20231124	125500	17563590	14010	14010	14010	14010	0
383	20231124	125400	17563590	14010	14010	14010	14010	0
384	20231124	125300	17563590	14010	14010	14010	14010	0
385	20231124	125200	17563590	14010	14010	14010	14010	0
386	20231124	125100	17563590	14010	14010	14010	14010	0
387	20231124	125000	17563590	14010	14010	14010	14010	0
388	20231124	124900	17563590	14010	14010	14010	14010	0
389	20231124	124800	17563590	14010	14010	14010	14010	0
390	20231124	124700	17563590	14010	14010	14010	14010	0
391	20231124	124600	17563590	14010	14010	14010	14010	0
392	20231124	124500	17563590	14010	14010	14010	14010	0
393	20231124	124400	17563590	14010	14010	14010	14010	0
394	20231124	124300	17563590	14010	14010	14010	14010	0
395	20231124	124200	17563590	14010	14000	14010	14000	3
396	20231124	124100	17521580	13920	13920	13920	13920	5
397	20231124	124000	17451980	14020	14020	14020	14020	0
398	20231124	123900	17451980	14020	14020	14020	14020	0
399	20231124	123800	17451980	14020	14020	14020	14020	0
400	20231124	123700	17451980	14020	14020	14020	14020	0
401	20231124	123600	17451980	14020	14020	14020	14020	0
402	20231124	123500	17451980	14020	14020	14020	14020	0
403	20231124	123400	17451980	14020	14020	14020	14020	0
404	20231124	123300	17451980	14020	14020	14020	14020	0
405	20231124	123200	17451980	14020	14020	14020	14020	0
406	20231124	123100	17451980	14020	14000	14020	14000	7
407	20231124	123000	17353860	14020	14010	14020	14010	50
408	20231124	122900	16653310	14010	14010	14010	14010	0
409	20231124	122800	16653310	14010	14010	14010	14010	0
410	20231124	122700	16653310	14010	14010	14010	14010	0
411	20231124	122600	16653310	14010	14010	14010	14010	0
412	20231124	122500	16653310	14010	14010	14010	14010	0
413	20231124	122400	16653310	14010	14010	14010	14010	0
414	20231124	122300	16653310	14010	14010	14010	14010	0
415	20231124	122200	16653310	14010	14010	14010	14010	0
416	20231124	122100	16653310	14010	14010	14010	14010	0
417	20231124	122000	16653310	14010	14010	14010	14010	0
418	20231124	121900	16653310	14010	14010	14010	14010	1
419	20231124	121800	16639300	13950	13950	13950	13950	0
420	20231124	121700	16639300	13950	14000	14000	13950	30
421	20231124	121600	16220220	14020	14020	14020	14020	0
422	20231124	121500	16220220	14020	14020	14020	14020	0
423	20231124	121400	16220220	14020	14020	14020	14020	0
424	20231124	121300	16220220	14020	14010	14020	14010	2
425	20231124	121200	16192190	14000	14000	14000	14000	0
426	20231124	121100	16192190	14000	14000	14000	14000	0
427	20231124	121000	16192190	14000	14000	14000	14000	7
428	20231124	120900	16094190	14020	14020	14020	14020	0
429	20231124	120800	16094190	14020	14020	14020	14020	0
430	20231124	120700	16094190	14020	14020	14020	14020	0
431	20231124	120600	16094190	14020	14020	14020	14020	0
432	20231124	120500	16094190	14020	14020	14020	14020	0
433	20231124	120400	16094190	14020	14020	14020	14020	0
434	20231124	120300	16094190	14020	14020	14020	14020	0
435	20231124	120200	16094190	14020	14020	14020	14020	0
436	20231124	120100	16094190	14020	14020	14020	14020	0
437	20231124	120000	16094190	14020	14020	14020	14020	0
438	20231124	115900	16094190	14020	14020	14020	14020	0
439	20231124	115800	16094190	14020	14020	14020	14020	0
440	20231124	115700	16094190	14020	14020	14020	14020	0
441	20231124	115600	16094190	14020	14020	14020	14020	2
442	20231124	115500	16066150	13950	13950	13950	13950	1
443	20231124	115400	16052200	14020	14020	14020	14020	2
444	20231124	115300	16024160	13950	13950	13950	13950	0
445	20231124	115200	16024160	13950	13980	13980	13950	9
446	20231124	115100	15898480	13970	13970	13970	13970	0
447	20231124	115000	15898480	13970	13970	13970	13970	0
448	20231124	114900	15898480	13970	13970	13970	13970	1
449	20231124	114800	15884510	14020	14020	14020	14020	0
450	20231124	114700	15884510	14020	14020	14020	14020	0
451	20231124	114600	15884510	14020	14020	14020	14020	0
452	20231124	114500	15884510	14020	14020	14020	14020	0
453	20231124	114400	15884510	14020	14020	14020	14020	0
454	20231124	114300	15884510	14020	14020	14020	14020	0
455	20231124	114200	15884510	14020	14020	14020	14020	0
456	20231124	114100	15884510	14020	14020	14020	14020	0
457	20231124	114000	15884510	14020	14020	14020	14020	0
458	20231124	113900	15884510	14020	14020	14020	14020	0
459	20231124	113800	15884510	14020	14020	14020	14020	0
460	20231124	113700	15884510	14020	14020	14020	14020	0
461	20231124	113600	15884510	14020	14020	14020	14020	0
462	20231124	113500	15884510	14020	14020	14020	14020	0
463	20231124	113400	15884510	14020	14020	14020	14020	0
464	20231124	113300	15884510	14020	14020	14020	14020	0
465	20231124	113200	15884510	14020	14020	14020	14020	0
466	20231124	113100	15884510	14020	14020	14020	14020	0
467	20231124	113000	15884510	14020	14020	14020	14020	2
468	20231124	112900	15856470	13950	13950	13950	13950	0
469	20231124	112800	15856470	13950	13950	13950	13950	0
470	20231124	112700	15856470	13950	13950	13950	13950	0
471	20231124	112600	15856470	13950	13950	13950	13950	0
472	20231124	112500	15856470	13950	13950	13950	13950	0
473	20231124	112400	15856470	13950	13950	13950	13950	1
474	20231124	112300	15842520	14000	14000	14000	14000	0
475	20231124	112200	15842520	14000	14000	14000	14000	0
476	20231124	112100	15842520	14000	14000	14000	14000	0
477	20231124	112000	15842520	14000	14000	14000	14000	0
478	20231124	111900	15842520	14000	14000	14000	14000	0
479	20231124	111800	15842520	14000	14000	14000	14000	0
480	20231124	111700	15842520	14000	14000	14000	14000	0
481	20231124	111600	15842520	14000	14000	14000	14000	0
482	20231124	111500	15842520	14000	14000	14000	14000	0
483	20231124	111400	15842520	14000	14000	14000	14000	0
484	20231124	111300	15842520	14000	14000	14000	14000	14
485	20231124	111200	15646520	14010	14010	14010	14010	0
486	20231124	111100	15646520	14010	14010	14010	14010	0
487	20231124	111000	15646520	14010	14010	14010	14010	0
488	20231124	110900	15646520	14010	14010	14010	14010	1
489	20231124	110800	15632510	14000	14000	14000	14000	0
490	20231124	110700	15632510	14000	14000	14000	14000	0
491	20231124	110600	15632510	14000	14000	14000	14000	0
492	20231124	110500	15632510	14000	14000	14000	14000	0
493	20231124	110400	15632510	14000	14000	14000	14000	0
494	20231124	110300	15632510	14000	14000	14000	14000	2
495	20231124	110200	15604510	14000	14000	14000	14000	0
496	20231124	110100	15604510	14000	14000	14000	14000	0
497	20231124	110000	15604510	14000	14000	14000	14000	0
498	20231124	105900	15604510	14000	14000	14000	14000	0
499	20231124	105800	15604510	14000	14000	14000	14000	0
500	20231124	105700	15604510	14000	14000	14000	14000	0
501	20231124	105600	15604510	14000	14000	14000	14000	0
502	20231124	105500	15604510	14000	14000	14000	14000	0
503	20231124	105400	15604510	14000	14000	14000	14000	0
504	20231124	105300	15604510	14000	14000	14000	14000	0
505	20231124	105200	15604510	14000	14000	14000	14000	0
506	20231124	105100	15604510	14000	14000	14000	14000	10
507	20231124	105000	15464510	13990	13990	13990	13990	0
508	20231124	104900	15464510	13990	13990	13990	13990	0
509	20231124	104800	15464510	13990	13990	13990	13990	0
510	20231124	104700	15464510	13990	13990	13990	13990	0
511	20231124	104600	15464510	13990	13990	13990	13990	0
512	20231124	104500	15464510	13990	13990	13990	13990	0
513	20231124	104400	15464510	13990	13990	13990	13990	0
514	20231124	104300	15464510	13990	13990	13990	13990	0
515	20231124	104200	15464510	13990	13990	13990	13990	0
516	20231124	104100	15464510	13990	13990	13990	13990	0
517	20231124	104000	15464510	13990	13990	13990	13990	0
518	20231124	103900	15464510	13990	13990	13990	13990	0
519	20231124	103800	15464510	13990	13990	13990	13990	1
520	20231124	103700	15450520	13890	13890	13890	13890	0
521	20231124	103600	15450520	13890	13890	13890	13890	0
522	20231124	103500	15450520	13890	13950	13950	13890	42
523	20231124	103400	14866920	14000	14000	14000	14000	0
524	20231124	103300	14866920	14000	14000	14000	14000	15
525	20231124	103200	14656920	14000	14000	14000	14000	0
526	20231124	103100	14656920	14000	14000	14000	14000	0
527	20231124	103000	14656920	14000	14000	14000	14000	1
528	20231124	102900	14642920	14000	14000	14000	14000	0
529	20231124	102800	14642920	14000	14000	14000	14000	0
530	20231124	102700	14642920	14000	14000	14000	14000	0
531	20231124	102600	14642920	14000	14000	14000	14000	0
532	20231124	102500	14642920	14000	14000	14000	14000	0
533	20231124	102400	14642920	14000	14000	14000	14000	0
534	20231124	102300	14642920	14000	14000	14000	14000	0
535	20231124	102200	14642920	14000	14000	14000	14000	0
536	20231124	102100	14642920	14000	14000	14000	14000	0
537	20231124	102000	14642920	14000	14000	14000	14000	0
538	20231124	101900	14642920	14000	14000	14000	14000	0
539	20231124	101800	14642920	14000	14000	14000	14000	1
540	20231124	101700	14628920	14010	14010	14010	14010	0
541	20231124	101600	14628920	14010	14010	14010	14010	0
542	20231124	101500	14628920	14010	14010	14010	14010	0
543	20231124	101400	14628920	14010	14010	14010	14010	0
544	20231124	101300	14628920	14010	14010	14010	14010	0
545	20231124	101200	14628920	14010	14010	14010	14010	0
546	20231124	101100	14628920	14010	14010	14010	14010	0
547	20231124	101000	14628920	14010	14010	14010	14010	0
548	20231124	100900	14628920	14010	14010	14010	14010	0
549	20231124	100800	14628920	14010	13990	14010	13990	3
550	20231124	100700	14586930	13920	13920	13920	13920	0
551	20231124	100600	14586930	13920	13920	13920	13920	2
552	20231124	100500	14559090	13990	13990	13990	13990	0
553	20231124	100400	14559090	13990	13990	13990	13990	0
554	20231124	100300	14559090	13990	13990	13990	13990	0
555	20231124	100200	14559090	13990	13990	13990	13990	0
556	20231124	100100	14559090	13990	13990	13990	13990	0
557	20231124	100000	14559090	13990	13990	13990	13990	1
558	20231124	095900	14545100	13990	13990	13990	13990	0
559	20231124	095800	14545100	13990	13990	13990	13990	0
560	20231124	095700	14545100	13990	13990	13990	13990	0
561	20231124	095600	14545100	13990	13990	13990	13990	0
562	20231124	095500	14545100	13990	13990	13990	13990	0
563	20231124	095400	14545100	13990	13990	13990	13990	0
564	20231124	095300	14545100	13990	13990	13990	13990	0
565	20231124	095200	14545100	13990	13990	13990	13990	0
566	20231124	095100	14545100	13990	13990	13990	13990	0
567	20231124	095000	14545100	13990	13990	13990	13990	0
568	20231124	094900	14545100	13990	13990	13990	13990	0
569	20231124	094800	14545100	13990	13990	13990	13990	0
570	20231124	094700	14545100	13990	13990	13990	13990	0
571	20231124	094600	14545100	13990	13990	13990	13990	0
572	20231124	094500	14545100	13990	13990	13990	13990	0
573	20231124	094400	14545100	13990	13990	13990	13990	0
574	20231124	094300	14545100	13990	13990	13990	13990	0
575	20231124	094200	14545100	13990	13990	13990	13990	0
576	20231124	094100	14545100	13990	13990	13990	13990	10
577	20231124	094000	14405200	13990	13990	13990	13990	0
578	20231124	093900	14405200	13990	13990	13990	13990	1
579	20231124	093800	14391210	14010	14010	14010	14010	11
580	20231124	093700	14237100	14010	14010	14010	14010	0
581	20231124	093600	14237100	14010	14010	14010	14010	10
582	20231124	093500	14097000	14010	14010	14010	14010	1
583	20231124	093400	14082990	14010	14010	14010	14010	1
584	20231124	093300	14068980	13830	14010	14010	13810	172
585	20231124	093200	11687200	13850	13850	13850	13850	116
586	20231124	093100	10080600	13850	13850	13850	13850	194
587	20231124	093000	7393700	13850	13850	13850	13850	217
588	20231124	092900	4388250	13850	13850	13850	13850	2
589	20231124	092800	4360550	13850	13850	13850	13850	1
590	20231124	092700	4346700	13850	13850	13850	13850	0
591	20231124	092600	4346700	13850	13850	13850	13850	30
592	20231124	092500	3931200	13850	13870	13870	13840	159
593	20231124	092400	1729060	13890	13880	13890	13870	31
594	20231124	092300	1298660	13880	13890	13890	13880	5
595	20231124	092200	1229230	13880	13890	13890	13880	16
596	20231124	092100	1007080	13900	13910	13910	13900	37
597	20231124	092000	492710	14250	14250	14250	14250	0
598	20231124	091900	492710	14250	14250	14250	14250	0
599	20231124	091800	492710	14250	14250	14250	14250	0
600	20231124	091700	492710	14250	14250	14250	14250	0
601	20231124	091600	492710	14250	14250	14250	14250	0
602	20231124	091500	492710	14250	14250	14250	14250	0
603	20231124	091400	492710	14250	14250	14250	14250	0
604	20231124	091300	492710	14250	14250	14250	14250	0
605	20231124	091200	492710	14250	14250	14250	14250	2
606	20231124	091100	464210	13890	13890	13890	13890	1
607	20231124	091000	450320	14300	14290	14300	14290	7
608	20231124	090900	350280	14340	14340	14340	14340	2
609	20231124	090800	321600	14390	14390	14390	14390	0
610	20231124	090700	321600	14390	14390	14390	14390	0
611	20231124	090600	321600	14390	14390	14390	14390	0
612	20231124	090500	321600	14390	13950	14390	13950	9
613	20231124	090400	194900	13910	13910	13910	13910	7
614	20231124	090300	97530	13910	13910	13910	13910	1
615	20231124	090200	83620	13910	13910	13910	13910	1
616	20231124	090100	69710	13910	13910	13910	13910	1
617	20231124	090000	55800	13950	13950	13950	13950	4