KissMeData/065710/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	194100	32754100	19040	19040	19040	19040	96
3	20231124	194000	32754100	19040	19040	19040	19040	0
4	20231124	193900	32754100	19040	19040	19040	19040	0
5	20231124	193800	32754100	19040	19040	19040	19040	0
6	20231124	193700	32754100	19040	19040	19040	19040	0
7	20231124	193600	32754100	19040	19040	19040	19040	0
8	20231124	193500	32754100	19040	19040	19040	19040	0
9	20231124	193400	32754100	19040	19040	19040	19040	0
10	20231124	193300	32754100	19040	19040	19040	19040	0
11	20231124	193200	32754100	19040	19040	19040	19040	0
12	20231124	193100	32754100	19040	19040	19040	19040	0
13	20231124	193000	32754100	19040	19040	19040	19040	0
14	20231124	192900	32754100	19040	19040	19040	19040	0
15	20231124	192800	32754100	19040	19040	19040	19040	0
16	20231124	192700	32754100	19040	19040	19040	19040	0
17	20231124	192600	32754100	19040	19040	19040	19040	0
18	20231124	192500	32754100	19040	19040	19040	19040	0
19	20231124	192400	32754100	19040	19040	19040	19040	0
20	20231124	192300	32754100	19040	19040	19040	19040	0
21	20231124	192200	32754100	19040	19040	19040	19040	0
22	20231124	192100	32754100	19040	19040	19040	19040	0
23	20231124	192000	32754100	19040	19040	19040	19040	0
24	20231124	191900	32754100	19040	19040	19040	19040	0
25	20231124	191800	32754100	19040	19040	19040	19040	0
26	20231124	191700	32754100	19040	19040	19040	19040	0
27	20231124	191600	32754100	19040	19040	19040	19040	0
28	20231124	191500	32754100	19040	19040	19040	19040	0
29	20231124	191400	32754100	19040	19040	19040	19040	0
30	20231124	191300	32754100	19040	19040	19040	19040	0
31	20231124	191200	32754100	19040	19040	19040	19040	0
32	20231124	191100	32754100	19040	19040	19040	19040	96
33	20231124	191000	32754100	19040	19040	19040	19040	0
34	20231124	190900	32754100	19040	19040	19040	19040	0
35	20231124	190800	32754100	19040	19040	19040	19040	0
36	20231124	190700	32754100	19040	19040	19040	19040	0
37	20231124	190600	32754100	19040	19040	19040	19040	0
38	20231124	190500	32754100	19040	19040	19040	19040	0
39	20231124	190400	32754100	19040	19040	19040	19040	0
40	20231124	190300	32754100	19040	19040	19040	19040	0
41	20231124	190200	32754100	19040	19040	19040	19040	0
42	20231124	190100	32754100	19040	19040	19040	19040	0
43	20231124	190000	32754100	19040	19040	19040	19040	0
44	20231124	185900	32754100	19040	19040	19040	19040	0
45	20231124	185800	32754100	19040	19040	19040	19040	0
46	20231124	185700	32754100	19040	19040	19040	19040	0
47	20231124	185600	32754100	19040	19040	19040	19040	0
48	20231124	185500	32754100	19040	19040	19040	19040	0
49	20231124	185400	32754100	19040	19040	19040	19040	0
50	20231124	185300	32754100	19040	19040	19040	19040	0
51	20231124	185200	32754100	19040	19040	19040	19040	0
52	20231124	185100	32754100	19040	19040	19040	19040	0
53	20231124	185000	32754100	19040	19040	19040	19040	0
54	20231124	184900	32754100	19040	19040	19040	19040	0
55	20231124	184800	32754100	19040	19040	19040	19040	0
56	20231124	184700	32754100	19040	19040	19040	19040	0
57	20231124	184600	32754100	19040	19040	19040	19040	0
58	20231124	184500	32754100	19040	19040	19040	19040	0
59	20231124	184400	32754100	19040	19040	19040	19040	0
60	20231124	184300	32754100	19040	19040	19040	19040	0
61	20231124	184200	32754100	19040	19040	19040	19040	0
62	20231124	184100	32754100	19040	19040	19040	19040	96
63	20231124	184000	32754100	19040	19040	19040	19040	0
64	20231124	183900	32754100	19040	19040	19040	19040	0
65	20231124	183800	32754100	19040	19040	19040	19040	0
66	20231124	183700	32754100	19040	19040	19040	19040	0
67	20231124	183600	32754100	19040	19040	19040	19040	0
68	20231124	183500	32754100	19040	19040	19040	19040	0
69	20231124	183400	32754100	19040	19040	19040	19040	0
70	20231124	183300	32754100	19040	19040	19040	19040	0
71	20231124	183200	32754100	19040	19040	19040	19040	0
72	20231124	183100	32754100	19040	19040	19040	19040	0
73	20231124	183000	32754100	19040	19040	19040	19040	0
74	20231124	182900	32754100	19040	19040	19040	19040	0
75	20231124	182800	32754100	19040	19040	19040	19040	0
76	20231124	182700	32754100	19040	19040	19040	19040	0
77	20231124	182600	32754100	19040	19040	19040	19040	0
78	20231124	182500	32754100	19040	19040	19040	19040	0
79	20231124	182400	32754100	19040	19040	19040	19040	0
80	20231124	182300	32754100	19040	19040	19040	19040	0
81	20231124	182200	32754100	19040	19040	19040	19040	0
82	20231124	182100	32754100	19040	19040	19040	19040	0
83	20231124	182000	32754100	19040	19040	19040	19040	0
84	20231124	181900	32754100	19040	19040	19040	19040	0
85	20231124	181800	32754100	19040	19040	19040	19040	0
86	20231124	181700	32754100	19040	19040	19040	19040	0
87	20231124	181600	32754100	19040	19040	19040	19040	0
88	20231124	181500	32754100	19040	19040	19040	19040	0
89	20231124	181400	32754100	19040	19040	19040	19040	0
90	20231124	181300	32754100	19040	19040	19040	19040	0
91	20231124	181200	32754100	19040	19040	19040	19040	0
92	20231124	181100	32754100	19040	19040	19040	19040	96
93	20231124	181000	32754100	19040	19040	19040	19040	0
94	20231124	180900	32754100	19040	19040	19040	19040	0
95	20231124	180800	32754100	19040	19040	19040	19040	0
96	20231124	180700	32754100	19040	19040	19040	19040	0
97	20231124	180600	32754100	19040	19040	19040	19040	0
98	20231124	180500	32754100	19040	19040	19040	19040	0
99	20231124	180400	32754100	19040	19040	19040	19040	0
100	20231124	180300	32754100	19040	19040	19040	19040	0
101	20231124	180200	32754100	19040	19040	19040	19040	0
102	20231124	180100	32754100	19040	19040	19040	19040	0
103	20231124	180000	32754100	19040	19040	19040	19040	0
104	20231124	175900	32754100	19040	19040	19040	19040	0
105	20231124	175800	32754100	19040	19040	19040	19040	0
106	20231124	175700	32754100	19040	19040	19040	19040	0
107	20231124	175600	32754100	19040	19040	19040	19040	0
108	20231124	175500	32754100	19040	19040	19040	19040	0
109	20231124	175400	32754100	19040	19040	19040	19040	0
110	20231124	175300	32754100	19040	19040	19040	19040	0
111	20231124	175200	32754100	19040	19040	19040	19040	0
112	20231124	175100	32754100	19040	19040	19040	19040	0
113	20231124	175000	32754100	19040	19040	19040	19040	0
114	20231124	174900	32754100	19040	19040	19040	19040	0
115	20231124	174800	32754100	19040	19040	19040	19040	0
116	20231124	174700	32754100	19040	19040	19040	19040	0
117	20231124	174600	32754100	19040	19040	19040	19040	0
118	20231124	174500	32754100	19040	19040	19040	19040	0
119	20231124	174400	32754100	19040	19040	19040	19040	0
120	20231124	174300	32754100	19040	19040	19040	19040	0
121	20231124	174200	32754100	19040	19040	19040	19040	0
122	20231124	174100	32754100	19040	19040	19040	19040	96
123	20231124	174000	32754100	19040	19040	19040	19040	0
124	20231124	173900	32754100	19040	19040	19040	19040	0
125	20231124	173800	32754100	19040	19040	19040	19040	0
126	20231124	173700	32754100	19040	19040	19040	19040	0
127	20231124	173600	32754100	19040	19040	19040	19040	0
128	20231124	173500	32754100	19040	19040	19040	19040	0
129	20231124	173400	32754100	19040	19040	19040	19040	0
130	20231124	173300	32754100	19040	19040	19040	19040	0
131	20231124	173200	32754100	19040	19040	19040	19040	0
132	20231124	173100	32754100	19040	19040	19040	19040	0
133	20231124	173000	32754100	19040	19040	19040	19040	0
134	20231124	172900	32754100	19040	19040	19040	19040	0
135	20231124	172800	32754100	19040	19040	19040	19040	0
136	20231124	172700	32754100	19040	19040	19040	19040	0
137	20231124	172600	32754100	19040	19040	19040	19040	0
138	20231124	172500	32754100	19040	19040	19040	19040	0
139	20231124	172400	32754100	19040	19040	19040	19040	0
140	20231124	172300	32754100	19040	19040	19040	19040	0
141	20231124	172200	32754100	19040	19040	19040	19040	0
142	20231124	172100	32754100	19040	19040	19040	19040	0
143	20231124	172000	32754100	19040	19040	19040	19040	0
144	20231124	171900	32754100	19040	19040	19040	19040	0
145	20231124	171800	32754100	19040	19040	19040	19040	0
146	20231124	171700	32754100	19040	19040	19040	19040	0
147	20231124	171600	32754100	19040	19040	19040	19040	0
148	20231124	171500	32754100	19040	19040	19040	19040	0
149	20231124	171400	32754100	19040	19040	19040	19040	0
150	20231124	171300	32754100	19040	19040	19040	19040	0
151	20231124	171200	32754100	19040	19040	19040	19040	0
152	20231124	171100	32754100	19040	19040	19040	19040	96
153	20231124	171000	32754100	19040	19040	19040	19040	0
154	20231124	170900	32754100	19040	19040	19040	19040	0
155	20231124	170800	32754100	19040	19040	19040	19040	0
156	20231124	170700	32754100	19040	19040	19040	19040	0
157	20231124	170600	32754100	19040	19040	19040	19040	0
158	20231124	170500	32754100	19040	19040	19040	19040	0
159	20231124	170400	32754100	19040	19040	19040	19040	0
160	20231124	170300	32754100	19040	19040	19040	19040	0
161	20231124	170200	32754100	19040	19040	19040	19040	0
162	20231124	170100	32754100	19040	19040	19040	19040	0
163	20231124	170000	32754100	19040	19040	19040	19040	0
164	20231124	165900	32754100	19040	19040	19040	19040	0
165	20231124	165800	32754100	19040	19040	19040	19040	0
166	20231124	165700	32754100	19040	19040	19040	19040	0
167	20231124	165600	32754100	19040	19040	19040	19040	0
168	20231124	165500	32754100	19040	19040	19040	19040	0
169	20231124	165400	32754100	19040	19040	19040	19040	0
170	20231124	165300	32754100	19040	19040	19040	19040	0
171	20231124	165200	32754100	19040	19040	19040	19040	0
172	20231124	165100	32754100	19040	19040	19040	19040	0
173	20231124	165000	32754100	19040	19040	19040	19040	0
174	20231124	164900	32754100	19040	19040	19040	19040	0
175	20231124	164800	32754100	19040	19040	19040	19040	0
176	20231124	164700	32754100	19040	19040	19040	19040	0
177	20231124	164600	32754100	19040	19040	19040	19040	0
178	20231124	164500	32754100	19040	19040	19040	19040	0
179	20231124	164400	32754100	19040	19040	19040	19040	0
180	20231124	164300	32754100	19040	19040	19040	19040	0
181	20231124	164200	32754100	19040	19040	19040	19040	0
182	20231124	164100	32754100	19040	19040	19040	19040	96
183	20231124	164000	32754100	19040	19040	19040	19040	0
184	20231124	163900	32754100	19040	19040	19040	19040	0
185	20231124	163800	32754100	19040	19040	19040	19040	0
186	20231124	163700	32754100	19040	19040	19040	19040	0
187	20231124	163600	32754100	19040	19040	19040	19040	0
188	20231124	163500	32754100	19040	19040	19040	19040	0
189	20231124	163400	32754100	19040	19040	19040	19040	0
190	20231124	163300	32754100	19040	19040	19040	19040	0
191	20231124	163200	32754100	19040	19040	19040	19040	0
192	20231124	163100	32754100	19040	19040	19040	19040	0
193	20231124	163000	32754100	19040	19040	19040	19040	0
194	20231124	162900	32754100	19040	19040	19040	19040	0
195	20231124	162800	32754100	19040	19040	19040	19040	0
196	20231124	162700	32754100	19040	19040	19040	19040	0
197	20231124	162600	32754100	19040	19040	19040	19040	0
198	20231124	162500	32754100	19040	19040	19040	19040	0
199	20231124	162400	32754100	19040	19040	19040	19040	0
200	20231124	162300	32754100	19040	19040	19040	19040	0
201	20231124	162200	32754100	19040	19040	19040	19040	0
202	20231124	162100	32754100	19040	19040	19040	19040	0
203	20231124	162000	32754100	19040	19040	19040	19040	0
204	20231124	161900	32754100	19040	19040	19040	19040	0
205	20231124	161800	32754100	19040	19040	19040	19040	0
206	20231124	161700	32754100	19040	19040	19040	19040	0
207	20231124	161600	32754100	19040	19040	19040	19040	0
208	20231124	161500	32754100	19040	19040	19040	19040	0
209	20231124	161400	32754100	19040	19040	19040	19040	0
210	20231124	161300	32754100	19040	19040	19040	19040	0
211	20231124	161200	32754100	19040	19040	19040	19040	0
212	20231124	161100	32754100	19040	19040	19040	19040	96
213	20231124	161000	32754100	19040	19040	19040	19040	0
214	20231124	160900	32754100	19040	19040	19040	19040	0
215	20231124	160800	32754100	19040	19040	19040	19040	0
216	20231124	160700	32754100	19040	19040	19040	19040	0
217	20231124	160600	32754100	19040	19040	19040	19040	0
218	20231124	160500	32754100	19040	19040	19040	19040	0
219	20231124	160400	32754100	19040	19040	19040	19040	0
220	20231124	160300	32754100	19040	19040	19040	19040	0
221	20231124	160200	32754100	19040	19040	19040	19040	0
222	20231124	160100	32754100	19040	19040	19040	19040	0
223	20231124	160000	32754100	19040	19040	19040	19040	0
224	20231124	155900	32754100	19040	19040	19040	19040	0
225	20231124	155800	32754100	19040	19040	19040	19040	0
226	20231124	155700	32754100	19040	19040	19040	19040	0
227	20231124	155600	32754100	19040	19040	19040	19040	0
228	20231124	155500	32754100	19040	19040	19040	19040	0
229	20231124	155400	32754100	19040	19040	19040	19040	0
230	20231124	155300	32754100	19040	19040	19040	19040	0
231	20231124	155200	32754100	19040	19040	19040	19040	0
232	20231124	155100	32754100	19040	19040	19040	19040	0
233	20231124	155000	32754100	19040	19040	19040	19040	0
234	20231124	154900	32754100	19040	19040	19040	19040	0
235	20231124	154800	32754100	19040	19040	19040	19040	0
236	20231124	154700	32754100	19040	19040	19040	19040	0
237	20231124	154600	32754100	19040	19040	19040	19040	0
238	20231124	154500	32754100	19040	19040	19040	19040	0
239	20231124	154400	32754100	19040	19040	19040	19040	0
240	20231124	154300	32754100	19040	19040	19040	19040	0
241	20231124	154200	32754100	19040	19040	19040	19040	0
242	20231124	154100	32754100	19040	19040	19040	19040	96
243	20231124	154000	32754100	19040	19040	19040	19040	0
244	20231124	153900	32754100	19040	19040	19040	19040	0
245	20231124	153800	32754100	19040	19040	19040	19040	0
246	20231124	153700	32754100	19040	19040	19040	19040	0
247	20231124	153600	32754100	19040	19040	19040	19040	0
248	20231124	153500	32754100	19040	19040	19040	19040	0
249	20231124	153400	32754100	19040	19040	19040	19040	0
250	20231124	153300	32754100	19040	19040	19040	19040	0
251	20231124	153200	32754100	19040	19040	19040	19040	0
252	20231124	153100	32754100	19040	19040	19040	19040	0
253	20231124	153000	32754100	19040	19040	19040	19040	96
254	20231124	152900	30926260	19000	19000	19000	19000	0
255	20231124	152800	30926260	19000	19000	19000	19000	0
256	20231124	152700	30926260	19000	19000	19000	19000	0
257	20231124	152600	30926260	19000	19000	19000	19000	0
258	20231124	152500	30926260	19000	19000	19000	19000	0
259	20231124	152400	30926260	19000	19000	19000	19000	0
260	20231124	152300	30926260	19000	19000	19000	19000	0
261	20231124	152200	30926260	19000	19000	19000	19000	0
262	20231124	152100	30926260	19000	19000	19000	19000	0
263	20231124	152000	30926260	19000	19000	19000	19000	0
264	20231124	151900	30926260	19000	19000	19000	19000	0
265	20231124	151800	30926260	19000	19000	19000	19000	0
266	20231124	151700	30926260	19000	19000	19000	19000	0
267	20231124	151600	30926260	19000	19000	19000	19000	0
268	20231124	151500	30926260	19000	19000	19000	19000	0
269	20231124	151400	30926260	19000	19000	19000	19000	0
270	20231124	151300	30926260	19000	19000	19000	19000	0
271	20231124	151200	30926260	19000	19000	19000	19000	0
272	20231124	151100	30926260	19000	19000	19000	19000	0
273	20231124	151000	30926260	19000	19000	19000	19000	0
274	20231124	150900	30926260	19000	19000	19000	19000	0
275	20231124	150800	30926260	19000	19000	19000	19000	0
276	20231124	150700	30926260	19000	19000	19000	19000	0
277	20231124	150600	30926260	19000	19000	19000	19000	0
278	20231124	150500	30926260	19000	19000	19000	19000	61
279	20231124	150400	29767260	19000	19000	19000	19000	39
280	20231124	150300	29026260	19000	19000	19000	19000	0
281	20231124	150200	29026260	19000	19000	19000	19000	0
282	20231124	150100	29026260	19000	19000	19000	19000	0
283	20231124	150000	29026260	19000	19000	19000	19000	0
284	20231124	145900	29026260	19000	19000	19000	19000	0
285	20231124	145800	29026260	19000	19000	19000	19000	0
286	20231124	145700	29026260	19000	19000	19000	19000	0
287	20231124	145600	29026260	19000	19000	19000	19000	0
288	20231124	145500	29026260	19000	19000	19000	19000	0
289	20231124	145400	29026260	19000	19000	19000	19000	0
290	20231124	145300	29026260	19000	19000	19000	19000	0
291	20231124	145200	29026260	19000	19000	19000	19000	0
292	20231124	145100	29026260	19000	19000	19000	19000	0
293	20231124	145000	29026260	19000	19000	19000	19000	0
294	20231124	144900	29026260	19000	19000	19000	19000	0
295	20231124	144800	29026260	19000	19000	19000	19000	0
296	20231124	144700	29026260	19000	19000	19000	19000	0
297	20231124	144600	29026260	19000	19000	19000	19000	0
298	20231124	144500	29026260	19000	19000	19000	19000	0
299	20231124	144400	29026260	19000	19000	19000	19000	0
300	20231124	144300	29026260	19000	19000	19000	19000	0
301	20231124	144200	29026260	19000	19000	19000	19000	0
302	20231124	144100	29026260	19000	19000	19000	19000	1
303	20231124	144000	29007260	19000	19000	19000	19000	0
304	20231124	143900	29007260	19000	19000	19000	19000	5
305	20231124	143800	28912260	19000	19000	19000	19000	0
306	20231124	143700	28912260	19000	19000	19000	19000	0
307	20231124	143600	28912260	19000	19000	19000	19000	0
308	20231124	143500	28912260	19000	19000	19000	19000	0
309	20231124	143400	28912260	19000	19000	19000	19000	0
310	20231124	143300	28912260	19000	19000	19000	19000	0
311	20231124	143200	28912260	19000	19000	19000	19000	0
312	20231124	143100	28912260	19000	19000	19000	19000	0
313	20231124	143000	28912260	19000	19000	19000	19000	20
314	20231124	142900	28532260	19000	19000	19000	19000	0
315	20231124	142800	28532260	19000	19000	19000	19000	0
316	20231124	142700	28532260	19000	19000	19000	19000	0
317	20231124	142600	28532260	19000	19000	19000	19000	16
318	20231124	142500	28228260	19000	19000	19000	19000	0
319	20231124	142400	28228260	19000	19000	19000	19000	0
320	20231124	142300	28228260	19000	19000	19000	19000	0
321	20231124	142200	28228260	19000	19000	19000	19000	0
322	20231124	142100	28228260	19000	19000	19000	19000	0
323	20231124	142000	28228260	19000	19000	19000	19000	0
324	20231124	141900	28228260	19000	19000	19000	19000	0
325	20231124	141800	28228260	19000	19020	19020	19000	34
326	20231124	141700	27582230	19030	19030	19030	19030	0
327	20231124	141600	27582230	19030	19030	19030	19030	0
328	20231124	141500	27582230	19030	19030	19030	19030	0
329	20231124	141400	27582230	19030	19030	19030	19030	0
330	20231124	141300	27582230	19030	19030	19030	19030	0
331	20231124	141200	27582230	19030	19030	19030	19030	0
332	20231124	141100	27582230	19030	19030	19030	19030	0
333	20231124	141000	27582230	19030	19030	19030	19030	1
334	20231124	140900	27563200	19020	19020	19020	19020	0
335	20231124	140800	27563200	19020	19020	19020	19020	0
336	20231124	140700	27563200	19020	19020	19020	19020	0
337	20231124	140600	27563200	19020	19020	19020	19020	0
338	20231124	140500	27563200	19020	19020	19020	19020	0
339	20231124	140400	27563200	19020	19020	19020	19020	0
340	20231124	140300	27563200	19020	19020	19020	19020	0
341	20231124	140200	27563200	19020	19020	19020	19020	0
342	20231124	140100	27563200	19020	19020	19020	19020	0
343	20231124	140000	27563200	19020	19020	19020	19020	0
344	20231124	135900	27563200	19020	19020	19020	19020	0
345	20231124	135800	27563200	19020	19020	19020	19020	10
346	20231124	135700	27373000	19020	19020	19020	19020	0
347	20231124	135600	27373000	19020	19020	19020	19020	0
348	20231124	135500	27373000	19020	19020	19020	19020	0
349	20231124	135400	27373000	19020	19020	19020	19020	0
350	20231124	135300	27373000	19020	19020	19020	19020	0
351	20231124	135200	27373000	19020	19020	19020	19020	0
352	20231124	135100	27373000	19020	19020	19020	19020	6
353	20231124	135000	27258880	19030	19030	19030	19030	0
354	20231124	134900	27258880	19030	19030	19030	19030	0
355	20231124	134800	27258880	19030	19030	19030	19030	0
356	20231124	134700	27258880	19030	19030	19030	19030	0
357	20231124	134600	27258880	19030	19030	19030	19030	0
358	20231124	134500	27258880	19030	19030	19030	19030	0
359	20231124	134400	27258880	19030	19030	19030	19030	0
360	20231124	134300	27258880	19030	19030	19030	19030	0
361	20231124	134200	27258880	19030	19030	19030	19030	0
362	20231124	134100	27258880	19030	19030	19030	19030	0
363	20231124	134000	27258880	19030	19030	19030	19030	30
364	20231124	133900	26687980	19030	19030	19030	19030	3
365	20231124	133800	26630890	19030	19030	19030	19030	0
366	20231124	133700	26630890	19030	19030	19030	19030	0
367	20231124	133600	26630890	19030	19030	19030	19030	0
368	20231124	133500	26630890	19030	19030	19030	19030	0
369	20231124	133400	26630890	19030	19030	19030	19030	0
370	20231124	133300	26630890	19030	19030	19030	19030	0
371	20231124	133200	26630890	19030	19030	19030	19030	0
372	20231124	133100	26630890	19030	19030	19030	19030	0
373	20231124	133000	26630890	19030	19030	19030	19030	0
374	20231124	132900	26630890	19030	19030	19030	19030	0
375	20231124	132800	26630890	19030	19030	19030	19030	0
376	20231124	132700	26630890	19030	19030	19030	19030	0
377	20231124	132600	26630890	19030	19030	19030	19030	0
378	20231124	132500	26630890	19030	19030	19030	19030	0
379	20231124	132400	26630890	19030	19030	19030	19030	3
380	20231124	132300	26573800	19030	19030	19030	19030	0
381	20231124	132200	26573800	19030	19030	19030	19030	0
382	20231124	132100	26573800	19030	19030	19030	19030	0
383	20231124	132000	26573800	19030	19030	19030	19030	0
384	20231124	131900	26573800	19030	19030	19030	19030	0
385	20231124	131800	26573800	19030	19030	19030	19030	0
386	20231124	131700	26573800	19030	19030	19030	19030	0
387	20231124	131600	26573800	19030	19030	19030	19030	0
388	20231124	131500	26573800	19030	19030	19030	19030	0
389	20231124	131400	26573800	19030	19030	19030	19030	0
390	20231124	131300	26573800	19030	19030	19030	19030	0
391	20231124	131200	26573800	19030	19030	19030	19030	0
392	20231124	131100	26573800	19030	19030	19030	19030	0
393	20231124	131000	26573800	19030	19030	19030	19030	0
394	20231124	130900	26573800	19030	19030	19030	19030	0
395	20231124	130800	26573800	19030	19030	19030	19030	1
396	20231124	130700	26554770	18970	18970	18970	18970	0
397	20231124	130600	26554770	18970	18990	18990	18970	220
398	20231124	130500	22378670	18990	18990	18990	18990	0
399	20231124	130400	22378670	18990	19000	19000	18990	206
400	20231124	130300	18466600	18990	18990	18990	18990	0
401	20231124	130200	18466600	18990	18990	18990	18990	0
402	20231124	130100	18466600	18990	18990	18990	18990	0
403	20231124	130000	18466600	18990	18990	18990	18990	0
404	20231124	125900	18466600	18990	18990	18990	18990	0
405	20231124	125800	18466600	18990	18990	18990	18990	0
406	20231124	125700	18466600	18990	18990	18990	18990	0
407	20231124	125600	18466600	18990	18990	18990	18990	0
408	20231124	125500	18466600	18990	18990	18990	18990	0
409	20231124	125400	18466600	18990	18990	18990	18990	0
410	20231124	125300	18466600	18990	18990	18990	18990	0
411	20231124	125200	18466600	18990	18990	18990	18990	0
412	20231124	125100	18466600	18990	18990	18990	18990	0
413	20231124	125000	18466600	18990	18990	18990	18990	0
414	20231124	124900	18466600	18990	18990	18990	18990	0
415	20231124	124800	18466600	18990	18990	18990	18990	0
416	20231124	124700	18466600	18990	18990	18990	18990	0
417	20231124	124600	18466600	18990	18990	18990	18990	0
418	20231124	124500	18466600	18990	18990	18990	18990	0
419	20231124	124400	18466600	18990	18990	18990	18990	0
420	20231124	124300	18466600	18990	18990	18990	18990	0
421	20231124	124200	18466600	18990	18990	18990	18990	0
422	20231124	124100	18466600	18990	18990	18990	18990	0
423	20231124	124000	18466600	18990	18990	18990	18990	0
424	20231124	123900	18466600	18990	19000	19000	18990	212
425	20231124	123800	14438650	19040	19040	19040	19040	0
426	20231124	123700	14438650	19040	19040	19040	19040	0
427	20231124	123600	14438650	19040	19040	19040	19040	0
428	20231124	123500	14438650	19040	19040	19040	19040	0
429	20231124	123400	14438650	19040	19040	19040	19040	0
430	20231124	123300	14438650	19040	19040	19040	19040	0
431	20231124	123200	14438650	19040	19040	19040	19040	0
432	20231124	123100	14438650	19040	19040	19040	19040	0
433	20231124	123000	14438650	19040	19040	19040	19040	0
434	20231124	122900	14438650	19040	19040	19040	19040	0
435	20231124	122800	14438650	19040	19040	19040	19040	0
436	20231124	122700	14438650	19040	19040	19040	19040	0
437	20231124	122600	14438650	19040	19040	19040	19040	0
438	20231124	122500	14438650	19040	19040	19040	19040	0
439	20231124	122400	14438650	19040	19040	19040	19040	0
440	20231124	122300	14438650	19040	19040	19040	19040	0
441	20231124	122200	14438650	19040	19040	19040	19040	0
442	20231124	122100	14438650	19040	19040	19040	19040	0
443	20231124	122000	14438650	19040	19040	19040	19040	0
444	20231124	121900	14438650	19040	19040	19040	19040	0
445	20231124	121800	14438650	19040	19040	19040	19040	0
446	20231124	121700	14438650	19040	19040	19040	19040	0
447	20231124	121600	14438650	19040	19040	19040	19040	3
448	20231124	121500	14381530	19040	19040	19040	19040	0
449	20231124	121400	14381530	19040	19040	19040	19040	0
450	20231124	121300	14381530	19040	19040	19040	19040	0
451	20231124	121200	14381530	19040	19040	19040	19040	0
452	20231124	121100	14381530	19040	19040	19040	19040	0
453	20231124	121000	14381530	19040	19040	19040	19040	0
454	20231124	120900	14381530	19040	19040	19040	19040	0
455	20231124	120800	14381530	19040	19040	19040	19040	0
456	20231124	120700	14381530	19040	19040	19040	19040	0
457	20231124	120600	14381530	19040	19040	19040	19040	0
458	20231124	120500	14381530	19040	19040	19040	19040	0
459	20231124	120400	14381530	19040	19040	19040	19040	42
460	20231124	120300	13581850	19040	19040	19040	19040	0
461	20231124	120200	13581850	19040	19040	19040	19040	0
462	20231124	120100	13581850	19040	19040	19040	19040	0
463	20231124	120000	13581850	19040	19040	19040	19040	0
464	20231124	115900	13581850	19040	19040	19040	19040	0
465	20231124	115800	13581850	19040	19040	19040	19040	0
466	20231124	115700	13581850	19040	19040	19040	19040	0
467	20231124	115600	13581850	19040	19040	19040	19040	0
468	20231124	115500	13581850	19040	19040	19040	19040	0
469	20231124	115400	13581850	19040	19040	19040	19040	0
470	20231124	115300	13581850	19040	19040	19040	19040	0
471	20231124	115200	13581850	19040	19040	19040	19040	0
472	20231124	115100	13581850	19040	19040	19040	19040	0
473	20231124	115000	13581850	19040	19040	19040	19040	0
474	20231124	114900	13581850	19040	19040	19040	19040	0
475	20231124	114800	13581850	19040	19040	19040	19040	2
476	20231124	114700	13543770	19040	19040	19040	19040	1
477	20231124	114600	13524730	19000	19000	19000	19000	0
478	20231124	114500	13524730	19000	19000	19000	19000	0
479	20231124	114400	13524730	19000	19000	19000	19000	0
480	20231124	114300	13524730	19000	19000	19000	19000	0
481	20231124	114200	13524730	19000	19000	19000	19000	0
482	20231124	114100	13524730	19000	19000	19000	19000	0
483	20231124	114000	13524730	19000	19000	19000	19000	0
484	20231124	113900	13524730	19000	19000	19000	19000	0
485	20231124	113800	13524730	19000	19000	19000	19000	0
486	20231124	113700	13524730	19000	19000	19000	19000	0
487	20231124	113600	13524730	19000	19000	19000	19000	0
488	20231124	113500	13524730	19000	19000	19000	19000	0
489	20231124	113400	13524730	19000	19000	19000	19000	68
490	20231124	113300	12232730	19000	19000	19000	19000	0
491	20231124	113200	12232730	19000	19000	19000	19000	0
492	20231124	113100	12232730	19000	19000	19000	19000	0
493	20231124	113000	12232730	19000	19000	19000	19000	0
494	20231124	112900	12232730	19000	19000	19000	19000	0
495	20231124	112800	12232730	19000	19000	19000	19000	0
496	20231124	112700	12232730	19000	19000	19000	19000	0
497	20231124	112600	12232730	19000	19000	19000	19000	0
498	20231124	112500	12232730	19000	19000	19000	19000	0
499	20231124	112400	12232730	19000	19000	19000	19000	0
500	20231124	112300	12232730	19000	19000	19000	19000	0
501	20231124	112200	12232730	19000	19000	19000	19000	0
502	20231124	112100	12232730	19000	19000	19000	19000	0
503	20231124	112000	12232730	19000	19000	19000	19000	0
504	20231124	111900	12232730	19000	19000	19000	19000	0
505	20231124	111800	12232730	19000	19000	19000	19000	0
506	20231124	111700	12232730	19000	19000	19000	19000	0
507	20231124	111600	12232730	19000	19000	19000	19000	0
508	20231124	111500	12232730	19000	19000	19000	19000	0
509	20231124	111400	12232730	19000	19000	19000	19000	0
510	20231124	111300	12232730	19000	19000	19000	19000	0
511	20231124	111200	12232730	19000	19000	19000	19000	0
512	20231124	111100	12232730	19000	19000	19000	19000	0
513	20231124	111000	12232730	19000	19000	19000	19000	0
514	20231124	110900	12232730	19000	19000	19000	19000	0
515	20231124	110800	12232730	19000	19000	19000	19000	0
516	20231124	110700	12232730	19000	19000	19000	19000	0
517	20231124	110600	12232730	19000	19000	19000	19000	0
518	20231124	110500	12232730	19000	18990	19000	18990	12
519	20231124	110400	12004800	18990	19000	19000	18990	26
520	20231124	110300	11511050	18990	18990	18990	18990	0
521	20231124	110200	11511050	18990	18990	18990	18990	0
522	20231124	110100	11511050	18990	18990	18990	18990	0
523	20231124	110000	11511050	18990	18990	18990	18990	0
524	20231124	105900	11511050	18990	18990	18990	18990	0
525	20231124	105800	11511050	18990	18990	18990	18990	0
526	20231124	105700	11511050	18990	18990	18990	18990	0
527	20231124	105600	11511050	18990	18990	18990	18990	0
528	20231124	105500	11511050	18990	18990	18990	18990	0
529	20231124	105400	11511050	18990	18990	18990	18990	0
530	20231124	105300	11511050	18990	18990	18990	18990	0
531	20231124	105200	11511050	18990	18990	18990	18990	1
532	20231124	105100	11492060	19000	19000	19000	19000	0
533	20231124	105000	11492060	19000	19000	19000	19000	0
534	20231124	104900	11492060	19000	19000	19000	19000	0
535	20231124	104800	11492060	19000	19000	19000	19000	0
536	20231124	104700	11492060	19000	19000	19000	19000	39
537	20231124	104600	10751060	19000	19000	19000	19000	0
538	20231124	104500	10751060	19000	19000	19000	19000	0
539	20231124	104400	10751060	19000	19000	19000	19000	0
540	20231124	104300	10751060	19000	19000	19000	19000	0
541	20231124	104200	10751060	19000	19000	19000	19000	0
542	20231124	104100	10751060	19000	19000	19000	19000	0
543	20231124	104000	10751060	19000	19000	19000	19000	0
544	20231124	103900	10751060	19000	19000	19000	19000	1
545	20231124	103800	10732060	19000	19000	19000	19000	0
546	20231124	103700	10732060	19000	19000	19000	19000	0
547	20231124	103600	10732060	19000	19000	19000	19000	0
548	20231124	103500	10732060	19000	19000	19000	19000	0
549	20231124	103400	10732060	19000	19000	19000	19000	0
550	20231124	103300	10732060	19000	19000	19000	19000	0
551	20231124	103200	10732060	19000	19000	19000	19000	0
552	20231124	103100	10732060	19000	19000	19000	19000	0
553	20231124	103000	10732060	19000	19000	19000	19000	0
554	20231124	102900	10732060	19000	19000	19000	19000	5
555	20231124	102800	10637060	19000	19000	19000	19000	0
556	20231124	102700	10637060	19000	19000	19000	19000	0
557	20231124	102600	10637060	19000	19000	19000	19000	0
558	20231124	102500	10637060	19000	19000	19000	19000	0
559	20231124	102400	10637060	19000	19000	19000	19000	0
560	20231124	102300	10637060	19000	19000	19000	19000	0
561	20231124	102200	10637060	19000	19000	19000	19000	0
562	20231124	102100	10637060	19000	19000	19000	19000	0
563	20231124	102000	10637060	19000	19000	19000	19000	0
564	20231124	101900	10637060	19000	19000	19000	19000	0
565	20231124	101800	10637060	19000	19000	19000	19000	0
566	20231124	101700	10637060	19000	19000	19000	19000	0
567	20231124	101600	10637060	19000	19000	19000	19000	1
568	20231124	101500	10618060	18970	18970	18970	18970	0
569	20231124	101400	10618060	18970	18970	18970	18970	0
570	20231124	101300	10618060	18970	18970	18970	18970	0
571	20231124	101200	10618060	18970	18970	18970	18970	0
572	20231124	101100	10618060	18970	18970	18970	18970	0
573	20231124	101000	10618060	18970	18970	18970	18970	8
574	20231124	100900	10466300	18970	18970	18970	18970	0
575	20231124	100800	10466300	18970	18990	18990	18970	121
576	20231124	100700	8168690	18990	18990	18990	18990	8
577	20231124	100600	8016770	18990	18990	18990	18990	0
578	20231124	100500	8016770	18990	18990	18990	18990	0
579	20231124	100400	8016770	18990	18990	18990	18990	45
580	20231124	100300	7162220	18990	18990	18990	18990	32
581	20231124	100200	6554540	19000	19000	19000	19000	26
582	20231124	100100	6060540	19000	19000	19000	19000	52
583	20231124	100000	5072540	19000	19010	19010	19000	140
584	20231124	095900	2412430	19050	19050	19050	19050	0
585	20231124	095800	2412430	19050	19050	19050	19050	0
586	20231124	095700	2412430	19050	19050	19050	19050	0
587	20231124	095600	2412430	19050	19050	19050	19050	0
588	20231124	095500	2412430	19050	19050	19050	19050	0
589	20231124	095400	2412430	19050	19050	19050	19050	0
590	20231124	095300	2412430	19050	19050	19050	19050	1
591	20231124	095200	2393380	19050	19050	19050	19050	0
592	20231124	095100	2393380	19050	19050	19050	19050	0
593	20231124	095000	2393380	19050	19050	19050	19050	0
594	20231124	094900	2393380	19050	19050	19050	19050	0
595	20231124	094800	2393380	19050	19050	19050	19050	0
596	20231124	094700	2393380	19050	19050	19050	19050	0
597	20231124	094600	2393380	19050	19050	19050	19050	0
598	20231124	094500	2393380	19050	19050	19050	19050	4
599	20231124	094400	2317180	19100	19100	19100	19100	0
600	20231124	094300	2317180	19100	19100	19100	19100	0
601	20231124	094200	2317180	19100	19100	19100	19100	0
602	20231124	094100	2317180	19100	19100	19100	19100	0
603	20231124	094000	2317180	19100	19100	19100	19100	0
604	20231124	093900	2317180	19100	19100	19100	19100	0
605	20231124	093800	2317180	19100	19100	19100	19100	0
606	20231124	093700	2317180	19100	19100	19100	19100	0
607	20231124	093600	2317180	19100	19100	19100	19100	1
608	20231124	093500	2298080	19100	19100	19100	19100	1
609	20231124	093400	2278980	19100	19100	19100	19100	1
610	20231124	093300	2259880	19000	19000	19000	19000	0
611	20231124	093200	2259880	19000	19000	19000	19000	0
612	20231124	093100	2259880	19000	19000	19000	19000	0
613	20231124	093000	2259880	19000	19000	19000	19000	1
614	20231124	092900	2240880	18990	18990	18990	18990	0
615	20231124	092800	2240880	18990	18990	18990	18990	0
616	20231124	092700	2240880	18990	18990	18990	18990	0
617	20231124	092600	2240880	18990	18990	18990	18990	0
618	20231124	092500	2240880	18990	18990	18990	18990	0
619	20231124	092400	2240880	18990	18990	18990	18990	0
620	20231124	092300	2240880	18990	18990	18990	18990	0
621	20231124	092200	2240880	18990	18990	18990	18990	0
622	20231124	092100	2240880	18990	18990	18990	18990	0
623	20231124	092000	2240880	18990	18990	18990	18990	0
624	20231124	091900	2240880	18990	18990	18990	18990	0
625	20231124	091800	2240880	18990	18990	18990	18990	0
626	20231124	091700	2240880	18990	18990	18990	18990	0
627	20231124	091600	2240880	18990	18990	18990	18990	0
628	20231124	091500	2240880	18990	18990	18990	18990	5
629	20231124	091400	2145930	18990	18990	18990	18990	0
630	20231124	091300	2145930	18990	18990	18990	18990	36
631	20231124	091200	1462290	18990	18990	18990	18990	4
632	20231124	091100	1386330	18990	18990	18990	18990	0
633	20231124	091000	1386330	18990	18990	18990	18990	29
634	20231124	090900	835620	18980	18980	18980	18980	10
635	20231124	090800	645820	18990	18990	18990	18990	0
636	20231124	090700	645820	18990	18990	18990	18990	0
637	20231124	090600	645820	18990	18990	18990	18990	10
638	20231124	090500	455920	18990	19000	19000	18990	23
639	20231124	090400	18990	18990	18990	18990	18990	0
640	20231124	090300	18990	18990	18990	18990	18990	0
641	20231124	090200	18990	18990	18990	18990	18990	0
642	20231124	090100	18990	18990	18990	18990	18990	0
643	20231124	090000	18990	18990	18990	18990	18990	1