KissMeData/035080/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191600	106133150	11570	11570	11570	11570	157
3	20231124	191500	106133150	11570	11570	11570	11570	0
4	20231124	191400	106133150	11570	11570	11570	11570	0
5	20231124	191300	106133150	11570	11570	11570	11570	0
6	20231124	191200	106133150	11570	11570	11570	11570	0
7	20231124	191100	106133150	11570	11570	11570	11570	0
8	20231124	191000	106133150	11570	11570	11570	11570	0
9	20231124	190900	106133150	11570	11570	11570	11570	0
10	20231124	190800	106133150	11570	11570	11570	11570	0
11	20231124	190700	106133150	11570	11570	11570	11570	0
12	20231124	190600	106133150	11570	11570	11570	11570	0
13	20231124	190500	106133150	11570	11570	11570	11570	0
14	20231124	190400	106133150	11570	11570	11570	11570	0
15	20231124	190300	106133150	11570	11570	11570	11570	0
16	20231124	190200	106133150	11570	11570	11570	11570	0
17	20231124	190100	106133150	11570	11570	11570	11570	0
18	20231124	190000	106133150	11570	11570	11570	11570	0
19	20231124	185900	106133150	11570	11570	11570	11570	0
20	20231124	185800	106133150	11570	11570	11570	11570	0
21	20231124	185700	106133150	11570	11570	11570	11570	0
22	20231124	185600	106133150	11570	11570	11570	11570	0
23	20231124	185500	106133150	11570	11570	11570	11570	0
24	20231124	185400	106133150	11570	11570	11570	11570	0
25	20231124	185300	106133150	11570	11570	11570	11570	0
26	20231124	185200	106133150	11570	11570	11570	11570	0
27	20231124	185100	106133150	11570	11570	11570	11570	0
28	20231124	185000	106133150	11570	11570	11570	11570	0
29	20231124	184900	106133150	11570	11570	11570	11570	0
30	20231124	184800	106133150	11570	11570	11570	11570	0
31	20231124	184700	106133150	11570	11570	11570	11570	0
32	20231124	184600	106133150	11570	11570	11570	11570	157
33	20231124	184500	106133150	11570	11570	11570	11570	0
34	20231124	184400	106133150	11570	11570	11570	11570	0
35	20231124	184300	106133150	11570	11570	11570	11570	0
36	20231124	184200	106133150	11570	11570	11570	11570	0
37	20231124	184100	106133150	11570	11570	11570	11570	0
38	20231124	184000	106133150	11570	11570	11570	11570	0
39	20231124	183900	106133150	11570	11570	11570	11570	0
40	20231124	183800	106133150	11570	11570	11570	11570	0
41	20231124	183700	106133150	11570	11570	11570	11570	0
42	20231124	183600	106133150	11570	11570	11570	11570	0
43	20231124	183500	106133150	11570	11570	11570	11570	0
44	20231124	183400	106133150	11570	11570	11570	11570	0
45	20231124	183300	106133150	11570	11570	11570	11570	0
46	20231124	183200	106133150	11570	11570	11570	11570	0
47	20231124	183100	106133150	11570	11570	11570	11570	0
48	20231124	183000	106133150	11570	11570	11570	11570	0
49	20231124	182900	106133150	11570	11570	11570	11570	0
50	20231124	182800	106133150	11570	11570	11570	11570	0
51	20231124	182700	106133150	11570	11570	11570	11570	0
52	20231124	182600	106133150	11570	11570	11570	11570	0
53	20231124	182500	106133150	11570	11570	11570	11570	0
54	20231124	182400	106133150	11570	11570	11570	11570	0
55	20231124	182300	106133150	11570	11570	11570	11570	0
56	20231124	182200	106133150	11570	11570	11570	11570	0
57	20231124	182100	106133150	11570	11570	11570	11570	0
58	20231124	182000	106133150	11570	11570	11570	11570	0
59	20231124	181900	106133150	11570	11570	11570	11570	0
60	20231124	181800	106133150	11570	11570	11570	11570	0
61	20231124	181700	106133150	11570	11570	11570	11570	0
62	20231124	181600	106133150	11570	11570	11570	11570	157
63	20231124	181500	106133150	11570	11570	11570	11570	0
64	20231124	181400	106133150	11570	11570	11570	11570	0
65	20231124	181300	106133150	11570	11570	11570	11570	0
66	20231124	181200	106133150	11570	11570	11570	11570	0
67	20231124	181100	106133150	11570	11570	11570	11570	0
68	20231124	181000	106133150	11570	11570	11570	11570	0
69	20231124	180900	106133150	11570	11570	11570	11570	0
70	20231124	180800	106133150	11570	11570	11570	11570	0
71	20231124	180700	106133150	11570	11570	11570	11570	0
72	20231124	180600	106133150	11570	11570	11570	11570	0
73	20231124	180500	106133150	11570	11570	11570	11570	0
74	20231124	180400	106133150	11570	11570	11570	11570	0
75	20231124	180300	106133150	11570	11570	11570	11570	0
76	20231124	180200	106133150	11570	11570	11570	11570	0
77	20231124	180100	106133150	11570	11570	11570	11570	0
78	20231124	180000	106133150	11570	11570	11570	11570	0
79	20231124	175900	106133150	11570	11570	11570	11570	0
80	20231124	175800	106133150	11570	11570	11570	11570	0
81	20231124	175700	106133150	11570	11570	11570	11570	0
82	20231124	175600	106133150	11570	11570	11570	11570	0
83	20231124	175500	106133150	11570	11570	11570	11570	0
84	20231124	175400	106133150	11570	11570	11570	11570	0
85	20231124	175300	106133150	11570	11570	11570	11570	0
86	20231124	175200	106133150	11570	11570	11570	11570	0
87	20231124	175100	106133150	11570	11570	11570	11570	0
88	20231124	175000	106133150	11570	11570	11570	11570	0
89	20231124	174900	106133150	11570	11570	11570	11570	0
90	20231124	174800	106133150	11570	11570	11570	11570	0
91	20231124	174700	106133150	11570	11570	11570	11570	0
92	20231124	174600	106133150	11570	11570	11570	11570	157
93	20231124	174500	106133150	11570	11570	11570	11570	0
94	20231124	174400	106133150	11570	11570	11570	11570	0
95	20231124	174300	106133150	11570	11570	11570	11570	0
96	20231124	174200	106133150	11570	11570	11570	11570	0
97	20231124	174100	106133150	11570	11570	11570	11570	0
98	20231124	174000	106133150	11570	11570	11570	11570	0
99	20231124	173900	106133150	11570	11570	11570	11570	0
100	20231124	173800	106133150	11570	11570	11570	11570	0
101	20231124	173700	106133150	11570	11570	11570	11570	0
102	20231124	173600	106133150	11570	11570	11570	11570	0
103	20231124	173500	106133150	11570	11570	11570	11570	0
104	20231124	173400	106133150	11570	11570	11570	11570	0
105	20231124	173300	106133150	11570	11570	11570	11570	0
106	20231124	173200	106133150	11570	11570	11570	11570	0
107	20231124	173100	106133150	11570	11570	11570	11570	0
108	20231124	173000	106133150	11570	11570	11570	11570	0
109	20231124	172900	106133150	11570	11570	11570	11570	0
110	20231124	172800	106133150	11570	11570	11570	11570	0
111	20231124	172700	106133150	11570	11570	11570	11570	0
112	20231124	172600	106133150	11570	11570	11570	11570	0
113	20231124	172500	106133150	11570	11570	11570	11570	0
114	20231124	172400	106133150	11570	11570	11570	11570	0
115	20231124	172300	106133150	11570	11570	11570	11570	0
116	20231124	172200	106133150	11570	11570	11570	11570	0
117	20231124	172100	106133150	11570	11570	11570	11570	0
118	20231124	172000	106133150	11570	11570	11570	11570	0
119	20231124	171900	106133150	11570	11570	11570	11570	0
120	20231124	171800	106133150	11570	11570	11570	11570	0
121	20231124	171700	106133150	11570	11570	11570	11570	0
122	20231124	171600	106133150	11570	11570	11570	11570	157
123	20231124	171500	106133150	11570	11570	11570	11570	0
124	20231124	171400	106133150	11570	11570	11570	11570	0
125	20231124	171300	106133150	11570	11570	11570	11570	0
126	20231124	171200	106133150	11570	11570	11570	11570	0
127	20231124	171100	106133150	11570	11570	11570	11570	0
128	20231124	171000	106133150	11570	11570	11570	11570	0
129	20231124	170900	106133150	11570	11570	11570	11570	0
130	20231124	170800	106133150	11570	11570	11570	11570	0
131	20231124	170700	106133150	11570	11570	11570	11570	0
132	20231124	170600	106133150	11570	11570	11570	11570	0
133	20231124	170500	106133150	11570	11570	11570	11570	0
134	20231124	170400	106133150	11570	11570	11570	11570	0
135	20231124	170300	106133150	11570	11570	11570	11570	0
136	20231124	170200	106133150	11570	11570	11570	11570	0
137	20231124	170100	106133150	11570	11570	11570	11570	0
138	20231124	170000	106133150	11570	11570	11570	11570	0
139	20231124	165900	106133150	11570	11570	11570	11570	0
140	20231124	165800	106133150	11570	11570	11570	11570	0
141	20231124	165700	106133150	11570	11570	11570	11570	0
142	20231124	165600	106133150	11570	11570	11570	11570	0
143	20231124	165500	106133150	11570	11570	11570	11570	0
144	20231124	165400	106133150	11570	11570	11570	11570	0
145	20231124	165300	106133150	11570	11570	11570	11570	0
146	20231124	165200	106133150	11570	11570	11570	11570	0
147	20231124	165100	106133150	11570	11570	11570	11570	0
148	20231124	165000	106133150	11570	11570	11570	11570	0
149	20231124	164900	106133150	11570	11570	11570	11570	0
150	20231124	164800	106133150	11570	11570	11570	11570	0
151	20231124	164700	106133150	11570	11570	11570	11570	0
152	20231124	164600	106133150	11570	11570	11570	11570	157
153	20231124	164500	106133150	11570	11570	11570	11570	0
154	20231124	164400	106133150	11570	11570	11570	11570	0
155	20231124	164300	106133150	11570	11570	11570	11570	0
156	20231124	164200	106133150	11570	11570	11570	11570	0
157	20231124	164100	106133150	11570	11570	11570	11570	0
158	20231124	164000	106133150	11570	11570	11570	11570	0
159	20231124	163900	106133150	11570	11570	11570	11570	0
160	20231124	163800	106133150	11570	11570	11570	11570	0
161	20231124	163700	106133150	11570	11570	11570	11570	0
162	20231124	163600	106133150	11570	11570	11570	11570	0
163	20231124	163500	106133150	11570	11570	11570	11570	0
164	20231124	163400	106133150	11570	11570	11570	11570	0
165	20231124	163300	106133150	11570	11570	11570	11570	0
166	20231124	163200	106133150	11570	11570	11570	11570	0
167	20231124	163100	106133150	11570	11570	11570	11570	0
168	20231124	163000	106133150	11570	11570	11570	11570	0
169	20231124	162900	106133150	11570	11570	11570	11570	0
170	20231124	162800	106133150	11570	11570	11570	11570	0
171	20231124	162700	106133150	11570	11570	11570	11570	0
172	20231124	162600	106133150	11570	11570	11570	11570	0
173	20231124	162500	106133150	11570	11570	11570	11570	0
174	20231124	162400	106133150	11570	11570	11570	11570	0
175	20231124	162300	106133150	11570	11570	11570	11570	0
176	20231124	162200	106133150	11570	11570	11570	11570	0
177	20231124	162100	106133150	11570	11570	11570	11570	0
178	20231124	162000	106133150	11570	11570	11570	11570	0
179	20231124	161900	106133150	11570	11570	11570	11570	0
180	20231124	161800	106133150	11570	11570	11570	11570	0
181	20231124	161700	106133150	11570	11570	11570	11570	0
182	20231124	161600	106133150	11570	11570	11570	11570	157
183	20231124	161500	106133150	11570	11570	11570	11570	0
184	20231124	161400	106133150	11570	11570	11570	11570	0
185	20231124	161300	106133150	11570	11570	11570	11570	0
186	20231124	161200	106133150	11570	11570	11570	11570	0
187	20231124	161100	106133150	11570	11570	11570	11570	0
188	20231124	161000	106133150	11570	11570	11570	11570	0
189	20231124	160900	106133150	11570	11570	11570	11570	0
190	20231124	160800	106133150	11570	11570	11570	11570	0
191	20231124	160700	106133150	11570	11570	11570	11570	0
192	20231124	160600	106133150	11570	11570	11570	11570	0
193	20231124	160500	106133150	11570	11570	11570	11570	0
194	20231124	160400	106133150	11570	11570	11570	11570	0
195	20231124	160300	106133150	11570	11570	11570	11570	0
196	20231124	160200	106133150	11570	11570	11570	11570	0
197	20231124	160100	106133150	11570	11570	11570	11570	0
198	20231124	160000	106133150	11570	11570	11570	11570	0
199	20231124	155900	106133150	11570	11570	11570	11570	0
200	20231124	155800	106133150	11570	11570	11570	11570	0
201	20231124	155700	106133150	11570	11570	11570	11570	0
202	20231124	155600	106133150	11570	11570	11570	11570	0
203	20231124	155500	106133150	11570	11570	11570	11570	0
204	20231124	155400	106133150	11570	11570	11570	11570	0
205	20231124	155300	106133150	11570	11570	11570	11570	0
206	20231124	155200	106133150	11570	11570	11570	11570	0
207	20231124	155100	106133150	11570	11570	11570	11570	0
208	20231124	155000	106133150	11570	11570	11570	11570	0
209	20231124	154900	106133150	11570	11570	11570	11570	0
210	20231124	154800	106133150	11570	11570	11570	11570	0
211	20231124	154700	106133150	11570	11570	11570	11570	0
212	20231124	154600	106133150	11570	11570	11570	11570	157
213	20231124	154500	106133150	11570	11570	11570	11570	0
214	20231124	154400	106133150	11570	11570	11570	11570	0
215	20231124	154300	106133150	11570	11570	11570	11570	0
216	20231124	154200	106133150	11570	11570	11570	11570	0
217	20231124	154100	106133150	11570	11570	11570	11570	0
218	20231124	154000	106133150	11570	11570	11570	11570	0
219	20231124	153900	106133150	11570	11570	11570	11570	0
220	20231124	153800	106133150	11570	11570	11570	11570	0
221	20231124	153700	106133150	11570	11570	11570	11570	0
222	20231124	153600	106133150	11570	11570	11570	11570	0
223	20231124	153500	106133150	11570	11570	11570	11570	0
224	20231124	153400	106133150	11570	11570	11570	11570	0
225	20231124	153300	106133150	11570	11570	11570	11570	0
226	20231124	153200	106133150	11570	11570	11570	11570	0
227	20231124	153100	106133150	11570	11570	11570	11570	0
228	20231124	153000	106133150	11570	11570	11570	11570	157
229	20231124	152900	104316660	11560	11560	11560	11560	0
230	20231124	152800	104316660	11560	11560	11560	11560	0
231	20231124	152700	104316660	11560	11560	11560	11560	0
232	20231124	152600	104316660	11560	11560	11560	11560	0
233	20231124	152500	104316660	11560	11560	11560	11560	0
234	20231124	152400	104316660	11560	11560	11560	11560	0
235	20231124	152300	104316660	11560	11560	11560	11560	0
236	20231124	152200	104316660	11560	11560	11560	11560	0
237	20231124	152100	104316660	11560	11560	11560	11560	0
238	20231124	152000	104316660	11560	11560	11560	11560	0
239	20231124	151900	104316660	11560	11560	11560	11560	0
240	20231124	151800	104316660	11560	11560	11560	11560	1
241	20231124	151700	104305100	11560	11560	11560	11560	0
242	20231124	151600	104305100	11560	11560	11560	11560	12
243	20231124	151500	104166380	11560	11560	11560	11560	200
244	20231124	151400	101854380	11560	11560	11560	11560	0
245	20231124	151300	101854380	11560	11560	11560	11560	0
246	20231124	151200	101854380	11560	11560	11560	11560	1
247	20231124	151100	101842820	11550	11550	11550	11550	0
248	20231124	151000	101842820	11550	11540	11550	11540	11
249	20231124	150900	101715830	11540	11550	11550	11540	100
250	20231124	150800	100561800	11590	11590	11590	11590	0
251	20231124	150700	100561800	11590	11590	11590	11590	10
252	20231124	150600	100445900	11590	11590	11590	11590	0
253	20231124	150500	100445900	11590	11590	11590	11590	0
254	20231124	150400	100445900	11590	11590	11590	11590	0
255	20231124	150300	100445900	11590	11590	11590	11590	0
256	20231124	150200	100445900	11590	11590	11590	11590	0
257	20231124	150100	100445900	11590	11590	11590	11590	211
258	20231124	150000	98000410	11590	11590	11590	11590	0
259	20231124	145900	98000410	11590	11590	11590	11590	4
260	20231124	145800	97954050	11530	11530	11530	11530	1
261	20231124	145700	97942520	11530	11530	11530	11530	0
262	20231124	145600	97942520	11530	11530	11530	11530	0
263	20231124	145500	97942520	11530	11530	11530	11530	0
264	20231124	145400	97942520	11530	11530	11530	11530	12
265	20231124	145300	97804160	11520	11520	11520	11520	0
266	20231124	145200	97804160	11520	11520	11520	11520	0
267	20231124	145100	97804160	11520	11520	11520	11520	0
268	20231124	145000	97804160	11520	11520	11520	11520	0
269	20231124	144900	97804160	11520	11520	11520	11520	0
270	20231124	144800	97804160	11520	11520	11520	11520	462
271	20231124	144700	92481920	11520	11520	11520	11520	9
272	20231124	144600	92378240	11520	11520	11520	11520	89
273	20231124	144500	91352960	11520	11530	11530	11520	499
274	20231124	144400	85601740	11540	11540	11540	11540	0
275	20231124	144300	85601740	11540	11540	11540	11540	0
276	20231124	144200	85601740	11540	11530	11550	11530	132
277	20231124	144100	84078460	11540	11540	11540	11540	288
278	20231124	144000	80754940	11550	11550	11550	11550	29
279	20231124	143900	80419990	11560	11560	11560	11560	0
280	20231124	143800	80419990	11560	11560	11560	11560	245
281	20231124	143700	77587790	11560	11560	11560	11560	1
282	20231124	143600	77576230	11560	11560	11560	11560	0
283	20231124	143500	77576230	11560	11560	11560	11560	0
284	20231124	143400	77576230	11560	11560	11560	11560	0
285	20231124	143300	77576230	11560	11560	11560	11560	340
286	20231124	143200	73645830	11580	11580	11580	11580	0
287	20231124	143100	73645830	11580	11580	11580	11580	0
288	20231124	143000	73645830	11580	11580	11580	11580	0
289	20231124	142900	73645830	11580	11580	11580	11580	0
290	20231124	142800	73645830	11580	11580	11580	11580	1
291	20231124	142700	73634250	11560	11560	11560	11560	0
292	20231124	142600	73634250	11560	11560	11560	11560	0
293	20231124	142500	73634250	11560	11560	11560	11560	0
294	20231124	142400	73634250	11560	11560	11560	11560	0
295	20231124	142300	73634250	11560	11560	11560	11560	0
296	20231124	142200	73634250	11560	11560	11560	11560	0
297	20231124	142100	73634250	11560	11560	11560	11560	0
298	20231124	142000	73634250	11560	11560	11560	11560	0
299	20231124	141900	73634250	11560	11560	11560	11560	0
300	20231124	141800	73634250	11560	11560	11560	11560	0
301	20231124	141700	73634250	11560	11560	11560	11560	0
302	20231124	141600	73634250	11560	11560	11560	11560	0
303	20231124	141500	73634250	11560	11560	11560	11560	28
304	20231124	141400	73310570	11560	11560	11560	11560	0
305	20231124	141300	73310570	11560	11560	11560	11560	0
306	20231124	141200	73310570	11560	11560	11560	11560	0
307	20231124	141100	73310570	11560	11560	11560	11560	0
308	20231124	141000	73310570	11560	11560	11560	11560	0
309	20231124	140900	73310570	11560	11560	11560	11560	0
310	20231124	140800	73310570	11560	11560	11560	11560	0
311	20231124	140700	73310570	11560	11560	11560	11560	0
312	20231124	140600	73310570	11560	11560	11560	11560	0
313	20231124	140500	73310570	11560	11560	11560	11560	0
314	20231124	140400	73310570	11560	11560	11560	11560	3
315	20231124	140300	73275890	11560	11550	11560	11550	18
316	20231124	140200	73067820	11560	11560	11560	11560	0
317	20231124	140100	73067820	11560	11560	11560	11560	0
318	20231124	140000	73067820	11560	11560	11560	11560	0
319	20231124	135900	73067820	11560	11560	11560	11550	148
320	20231124	135800	71358380	11560	11560	11560	11560	0
321	20231124	135700	71358380	11560	11560	11560	11560	0
322	20231124	135600	71358380	11560	11560	11560	11560	0
323	20231124	135500	71358380	11560	11560	11560	11560	0
324	20231124	135400	71358380	11560	11560	11560	11560	19
325	20231124	135300	71138740	11590	11590	11590	11590	0
326	20231124	135200	71138740	11590	11590	11590	11590	0
327	20231124	135100	71138740	11590	11590	11590	11590	0
328	20231124	135000	71138740	11590	11590	11590	11590	0
329	20231124	134900	71138740	11590	11590	11590	11590	0
330	20231124	134800	71138740	11590	11590	11590	11590	0
331	20231124	134700	71138740	11590	11580	11590	11580	62
332	20231124	134600	70420770	11550	11550	11550	11550	0
333	20231124	134500	70420770	11550	11550	11550	11550	2
334	20231124	134400	70397670	11550	11550	11550	11550	11
335	20231124	134300	70270620	11550	11550	11550	11550	0
336	20231124	134200	70270620	11550	11550	11550	11550	0
337	20231124	134100	70270620	11550	11550	11550	11550	2
338	20231124	134000	70247520	11550	11560	11560	11550	30
339	20231124	133900	69900990	11580	11580	11580	11580	10
340	20231124	133800	69785190	11550	11550	11550	11550	0
341	20231124	133700	69785190	11550	11550	11550	11550	0
342	20231124	133600	69785190	11550	11550	11550	11550	0
343	20231124	133500	69785190	11550	11550	11550	11550	0
344	20231124	133400	69785190	11550	11550	11550	11550	0
345	20231124	133300	69785190	11550	11550	11550	11550	0
346	20231124	133200	69785190	11550	11560	11560	11550	60
347	20231124	133100	69092090	11560	11560	11560	11560	0
348	20231124	133000	69092090	11560	11560	11560	11560	0
349	20231124	132900	69092090	11560	11560	11560	11560	20
350	20231124	132800	68860890	11550	11550	11550	11550	0
351	20231124	132700	68860890	11550	11550	11550	11550	0
352	20231124	132600	68860890	11550	11550	11550	11550	10
353	20231124	132500	68745390	11540	11540	11540	11540	0
354	20231124	132400	68745390	11540	11540	11540	11540	0
355	20231124	132300	68745390	11540	11540	11540	11540	0
356	20231124	132200	68745390	11540	11540	11540	11540	0
357	20231124	132100	68745390	11540	11540	11540	11540	0
358	20231124	132000	68745390	11540	11540	11540	11540	0
359	20231124	131900	68745390	11540	11540	11540	11540	0
360	20231124	131800	68745390	11540	11540	11540	11540	0
361	20231124	131700	68745390	11540	11540	11540	11540	13
362	20231124	131600	68595370	11540	11540	11540	11540	0
363	20231124	131500	68595370	11540	11540	11540	11540	0
364	20231124	131400	68595370	11540	11540	11540	11540	0
365	20231124	131300	68595370	11540	11540	11540	11540	10
366	20231124	131200	68479970	11530	11530	11530	11530	0
367	20231124	131100	68479970	11530	11530	11530	11530	0
368	20231124	131000	68479970	11530	11530	11530	11530	0
369	20231124	130900	68479970	11530	11530	11530	11530	0
370	20231124	130800	68479970	11530	11530	11530	11530	0
371	20231124	130700	68479970	11530	11530	11530	11530	0
372	20231124	130600	68479970	11530	11530	11530	11530	0
373	20231124	130500	68479970	11530	11530	11530	11530	4
374	20231124	130400	68433850	11530	11530	11530	11530	0
375	20231124	130300	68433850	11530	11530	11530	11530	4
376	20231124	130200	68387730	11530	11530	11530	11530	0
377	20231124	130100	68387730	11530	11550	11550	11530	300
378	20231124	130000	64925870	11550	11550	11550	11550	0
379	20231124	125900	64925870	11550	11550	11550	11550	0
380	20231124	125800	64925870	11550	11550	11550	11550	0
381	20231124	125700	64925870	11550	11550	11550	11550	0
382	20231124	125600	64925870	11550	11550	11550	11550	23
383	20231124	125500	64660220	11550	11550	11550	11550	6
384	20231124	125400	64590920	11540	11550	11550	11540	321
385	20231124	125300	60885210	11550	11550	11550	11550	0
386	20231124	125200	60885210	11550	11550	11550	11550	0
387	20231124	125100	60885210	11550	11550	11550	11550	10
388	20231124	125000	60769710	11550	11550	11550	11550	0
389	20231124	124900	60769710	11550	11550	11550	11550	0
390	20231124	124800	60769710	11550	11550	11550	11550	0
391	20231124	124700	60769710	11550	11550	11550	11550	0
392	20231124	124600	60769710	11550	11550	11550	11550	0
393	20231124	124500	60769710	11550	11550	11550	11550	0
394	20231124	124400	60769710	11550	11550	11550	11550	0
395	20231124	124300	60769710	11550	11550	11550	11550	0
396	20231124	124200	60769710	11550	11550	11550	11550	0
397	20231124	124100	60769710	11550	11550	11550	11550	0
398	20231124	124000	60769710	11550	11550	11550	11550	0
399	20231124	123900	60769710	11550	11550	11550	11550	199
400	20231124	123800	58471260	11550	11550	11550	11550	0
401	20231124	123700	58471260	11550	11550	11550	11550	0
402	20231124	123600	58471260	11550	11550	11550	11550	0
403	20231124	123500	58471260	11550	11550	11550	11550	10
404	20231124	123400	58355760	11550	11550	11550	11550	0
405	20231124	123300	58355760	11550	11550	11550	11550	0
406	20231124	123200	58355760	11550	11550	11550	11550	0
407	20231124	123100	58355760	11550	11550	11550	11550	12
408	20231124	123000	58217160	11540	11540	11540	11540	25
409	20231124	122900	57928660	11550	11550	11550	11550	134
410	20231124	122800	56380960	11550	11550	11550	11550	0
411	20231124	122700	56380960	11550	11550	11550	11550	0
412	20231124	122600	56380960	11550	11550	11550	11550	0
413	20231124	122500	56380960	11550	11550	11550	11550	5
414	20231124	122400	56323210	11570	11570	11570	11570	100
415	20231124	122300	55166210	11570	11570	11570	11570	0
416	20231124	122200	55166210	11570	11570	11570	11570	0
417	20231124	122100	55166210	11570	11580	11580	11570	4
418	20231124	122000	55119910	11540	11540	11540	11540	0
419	20231124	121900	55119910	11540	11540	11540	11540	0
420	20231124	121800	55119910	11540	11540	11540	11540	0
421	20231124	121700	55119910	11540	11540	11540	11540	0
422	20231124	121600	55119910	11540	11540	11540	11540	0
423	20231124	121500	55119910	11540	11540	11540	11540	0
424	20231124	121400	55119910	11540	11540	11540	11540	0
425	20231124	121300	55119910	11540	11540	11540	11540	0
426	20231124	121200	55119910	11540	11540	11540	11540	0
427	20231124	121100	55119910	11540	11540	11540	11540	0
428	20231124	121000	55119910	11540	11540	11540	11540	0
429	20231124	120900	55119910	11540	11540	11540	11540	0
430	20231124	120800	55119910	11540	11540	11540	11540	0
431	20231124	120700	55119910	11540	11540	11540	11540	0
432	20231124	120600	55119910	11540	11540	11540	11540	0
433	20231124	120500	55119910	11540	11540	11540	11540	0
434	20231124	120400	55119910	11540	11540	11540	11540	0
435	20231124	120300	55119910	11540	11540	11540	11540	2
436	20231124	120200	55096830	11540	11540	11540	11540	0
437	20231124	120100	55096830	11540	11540	11540	11540	0
438	20231124	120000	55096830	11540	11540	11540	11540	0
439	20231124	115900	55096830	11540	11540	11540	11540	0
440	20231124	115800	55096830	11540	11540	11540	11540	0
441	20231124	115700	55096830	11540	11540	11540	11540	0
442	20231124	115600	55096830	11540	11540	11540	11540	0
443	20231124	115500	55096830	11540	11540	11540	11540	1
444	20231124	115400	55085290	11540	11540	11540	11540	0
445	20231124	115300	55085290	11540	11540	11540	11540	0
446	20231124	115200	55085290	11540	11540	11540	11540	0
447	20231124	115100	55085290	11540	11550	11550	11540	376
448	20231124	115000	50744250	11610	11540	11610	11540	11
449	20231124	114900	50616610	11600	11600	11600	11600	30
450	20231124	114800	50268610	11540	11550	11550	11540	683
451	20231124	114700	42382790	11550	11550	11550	11550	0
452	20231124	114600	42382790	11550	11550	11550	11550	0
453	20231124	114500	42382790	11550	11550	11550	11550	0
454	20231124	114400	42382790	11550	11550	11550	11550	0
455	20231124	114300	42382790	11550	11550	11550	11550	0
456	20231124	114200	42382790	11550	11550	11550	11550	0
457	20231124	114100	42382790	11550	11560	11560	11550	50
458	20231124	114000	41804900	11550	11550	11550	11550	0
459	20231124	113900	41804900	11550	11550	11550	11550	0
460	20231124	113800	41804900	11550	11550	11550	11550	0
461	20231124	113700	41804900	11550	11550	11550	11550	0
462	20231124	113600	41804900	11550	11550	11550	11550	0
463	20231124	113500	41804900	11550	11570	11570	11550	253
464	20231124	113400	38882350	11580	11580	11580	11580	30
465	20231124	113300	38534950	11570	11570	11570	11570	0
466	20231124	113200	38534950	11570	11570	11570	11570	0
467	20231124	113100	38534950	11570	11570	11570	11570	0
468	20231124	113000	38534950	11570	11570	11570	11570	20
469	20231124	112900	38303550	11560	11560	11560	11560	0
470	20231124	112800	38303550	11560	11560	11560	11560	0
471	20231124	112700	38303550	11560	11560	11560	11560	0
472	20231124	112600	38303550	11560	11560	11560	11560	1
473	20231124	112500	38291990	11610	11610	11610	11610	0
474	20231124	112400	38291990	11610	11610	11610	11610	0
475	20231124	112300	38291990	11610	11610	11610	11610	0
476	20231124	112200	38291990	11610	11610	11610	11610	0
477	20231124	112100	38291990	11610	11610	11610	11610	2
478	20231124	112000	38268770	11560	11560	11560	11560	20
479	20231124	111900	38037570	11550	11550	11550	11550	0
480	20231124	111800	38037570	11550	11560	11560	11550	40
481	20231124	111700	37575320	11630	11630	11630	11630	0
482	20231124	111600	37575320	11630	11630	11630	11630	1
483	20231124	111500	37563690	11640	11640	11640	11640	0
484	20231124	111400	37563690	11640	11640	11640	11640	0
485	20231124	111300	37563690	11640	11640	11640	11640	0
486	20231124	111200	37563690	11640	11640	11640	11640	0
487	20231124	111100	37563690	11640	11640	11640	11640	0
488	20231124	111000	37563690	11640	11640	11640	11640	0
489	20231124	110900	37563690	11640	11640	11640	11640	0
490	20231124	110800	37563690	11640	11640	11640	11640	0
491	20231124	110700	37563690	11640	11640	11640	11640	1
492	20231124	110600	37552050	11640	11580	11640	11580	87
493	20231124	110500	36541280	11560	11560	11560	11560	0
494	20231124	110400	36541280	11560	11560	11560	11560	100
495	20231124	110300	35385280	11580	11580	11580	11580	0
496	20231124	110200	35385280	11580	11580	11580	11580	0
497	20231124	110100	35385280	11580	11580	11580	11580	3
498	20231124	110000	35350540	11580	11580	11580	11580	0
499	20231124	105900	35350540	11580	11560	11580	11550	49
500	20231124	105800	34783310	11560	11560	11560	11560	0
501	20231124	105700	34783310	11560	11560	11560	11560	0
502	20231124	105600	34783310	11560	11570	11570	11560	250
503	20231124	105500	31892490	11580	11580	11580	11580	0
504	20231124	105400	31892490	11580	11580	11580	11580	0
505	20231124	105300	31892490	11580	11580	11580	11580	0
506	20231124	105200	31892490	11580	11580	11580	11580	5
507	20231124	105100	31834590	11580	11580	11580	11580	0
508	20231124	105000	31834590	11580	11580	11580	11580	5
509	20231124	104900	31776690	11580	11580	11580	11580	0
510	20231124	104800	31776690	11580	11580	11580	11580	5
511	20231124	104700	31718790	11580	11580	11580	11580	13
512	20231124	104600	31568250	11580	11580	11580	11580	0
513	20231124	104500	31568250	11580	11580	11580	11580	0
514	20231124	104400	31568250	11580	11580	11580	11580	1
515	20231124	104300	31556670	11580	11580	11580	11580	0
516	20231124	104200	31556670	11580	11580	11580	11580	1
517	20231124	104100	31545090	11580	11580	11580	11580	0
518	20231124	104000	31545090	11580	11580	11580	11580	0
519	20231124	103900	31545090	11580	11580	11580	11580	0
520	20231124	103800	31545090	11580	11580	11580	11580	0
521	20231124	103700	31545090	11580	11580	11580	11580	0
522	20231124	103600	31545090	11580	11580	11580	11580	0
523	20231124	103500	31545090	11580	11580	11580	11580	0
524	20231124	103400	31545090	11580	11580	11580	11580	0
525	20231124	103300	31545090	11580	11580	11580	11580	0
526	20231124	103200	31545090	11580	11580	11580	11580	0
527	20231124	103100	31545090	11580	11580	11580	11580	1
528	20231124	103000	31533510	11580	11580	11580	11580	10
529	20231124	102900	31417710	11580	11580	11580	11580	290
530	20231124	102800	28059510	11590	11590	11590	11590	0
531	20231124	102700	28059510	11590	11590	11590	11590	1
532	20231124	102600	28047920	11590	11590	11590	11590	1
533	20231124	102500	28036330	11590	11590	11590	11590	0
534	20231124	102400	28036330	11590	11590	11590	11590	0
535	20231124	102300	28036330	11590	11590	11590	11590	34
536	20231124	102200	27642270	11590	11590	11590	11590	0
537	20231124	102100	27642270	11590	11590	11590	11590	20
538	20231124	102000	27410470	11590	11590	11590	11590	0
539	20231124	101900	27410470	11590	11590	11590	11590	0
540	20231124	101800	27410470	11590	11590	11590	11590	0
541	20231124	101700	27410470	11590	11590	11590	11590	0
542	20231124	101600	27410470	11590	11590	11590	11590	0
543	20231124	101500	27410470	11590	11590	11590	11590	0
544	20231124	101400	27410470	11590	11590	11590	11590	0
545	20231124	101300	27410470	11590	11590	11590	11590	0
546	20231124	101200	27410470	11590	11590	11590	11590	1
547	20231124	101100	27398880	11590	11590	11590	11590	0
548	20231124	101000	27398880	11590	11590	11590	11590	0
549	20231124	100900	27398880	11590	11590	11590	11590	0
550	20231124	100800	27398880	11590	11590	11590	11590	0
551	20231124	100700	27398880	11590	11590	11590	11590	0
552	20231124	100600	27398880	11590	11590	11590	11590	0
553	20231124	100500	27398880	11590	11590	11590	11590	1
554	20231124	100400	27387290	11590	11590	11590	11590	1
555	20231124	100300	27375700	11560	11560	11560	11560	0
556	20231124	100200	27375700	11560	11560	11560	11560	0
557	20231124	100100	27375700	11560	11560	11560	11560	0
558	20231124	100000	27375700	11560	11560	11560	11560	1
559	20231124	095900	27364140	11560	11560	11560	11560	0
560	20231124	095800	27364140	11560	11560	11560	11560	30
561	20231124	095700	27017340	11560	11560	11560	11560	0
562	20231124	095600	27017340	11560	11560	11560	11560	0
563	20231124	095500	27017340	11560	11560	11560	11560	0
564	20231124	095400	27017340	11560	11560	11560	11560	0
565	20231124	095300	27017340	11560	11590	11590	11560	51
566	20231124	095200	26427420	11580	11590	11590	11580	114
567	20231124	095100	25106490	11590	11590	11590	11590	0
568	20231124	095000	25106490	11590	11590	11590	11590	2
569	20231124	094900	25083310	11600	11590	11600	11590	165
570	20231124	094800	23169480	11590	11590	11590	11590	1
571	20231124	094700	23157890	11590	11590	11590	11590	0
572	20231124	094600	23157890	11590	11590	11590	11590	0
573	20231124	094500	23157890	11590	11580	11590	11580	101
574	20231124	094400	21988300	11590	11590	11590	11590	3
575	20231124	094300	21953530	11600	11620	11620	11600	172
576	20231124	094200	19957950	11640	11640	11640	11640	7
577	20231124	094100	19876470	11640	11640	11640	11640	0
578	20231124	094000	19876470	11640	11640	11640	11640	65
579	20231124	093900	19119870	11640	11640	11640	11640	5
580	20231124	093800	19061670	11640	11640	11640	11640	0
581	20231124	093700	19061670	11640	11640	11640	11640	0
582	20231124	093600	19061670	11640	11640	11640	11640	0
583	20231124	093500	19061670	11640	11620	11640	11620	61
584	20231124	093400	18352830	11600	11620	11620	11600	4
585	20231124	093300	18306410	11600	11600	11600	11600	15
586	20231124	093200	18132410	11620	11620	11620	11620	0
587	20231124	093100	18132410	11620	11610	11620	11560	102
588	20231124	093000	16953180	11620	11620	11620	11620	3
589	20231124	092900	16918320	11620	11620	11620	11620	1
590	20231124	092800	16906700	11560	11560	11560	11560	0
591	20231124	092700	16906700	11560	11570	11570	11560	100
592	20231124	092600	15750110	11620	11620	11620	11620	10
593	20231124	092500	15633910	11560	11560	11560	11560	0
594	20231124	092400	15633910	11560	11580	11580	11560	338
595	20231124	092300	11722920	11580	11580	11580	11580	2
596	20231124	092200	11699760	11580	11580	11580	11580	30
597	20231124	092100	11352360	11570	11570	11570	11570	10
598	20231124	092000	11236660	11570	11600	11600	11570	468
599	20231124	091900	5820260	11590	11590	11590	11590	28
600	20231124	091800	5495740	11590	11590	11590	11590	0
601	20231124	091700	5495740	11590	11590	11590	11590	40
602	20231124	091600	5032140	11590	11590	11590	11590	0
603	20231124	091500	5032140	11590	11590	11590	11590	0
604	20231124	091400	5032140	11590	11610	11670	11590	25
605	20231124	091300	4741750	11610	11610	11610	11610	0
606	20231124	091200	4741750	11610	11580	11610	11580	5
607	20231124	091100	4683790	11630	11580	11630	11580	135
608	20231124	091000	3120090	11580	11580	11580	11580	19
609	20231124	090900	2900070	11570	11570	11570	11570	0
610	20231124	090800	2900070	11570	11570	11570	11570	0
611	20231124	090700	2900070	11570	11570	11570	11570	0
612	20231124	090600	2900070	11570	11600	11600	11570	40
613	20231124	090500	2436560	11660	11660	11660	11660	0
614	20231124	090400	2436560	11660	11660	11660	11660	5
615	20231124	090300	2378260	11600	11600	11600	11600	0
616	20231124	090200	2378260	11600	11630	11630	11600	150
617	20231124	090100	638140	11660	11650	11660	11650	2
618	20231124	090000	614830	11630	11600	11630	11600	53