KissMeData/086820/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	195500	286556120	12400	12400	12400	12400	34
3	20231124	195400	286556120	12400	12400	12400	12400	0
4	20231124	195300	286556120	12400	12400	12400	12400	0
5	20231124	195200	286556120	12400	12400	12400	12400	0
6	20231124	195100	286556120	12400	12400	12400	12400	0
7	20231124	195000	286556120	12400	12400	12400	12400	0
8	20231124	194900	286556120	12400	12400	12400	12400	0
9	20231124	194800	286556120	12400	12400	12400	12400	0
10	20231124	194700	286556120	12400	12400	12400	12400	0
11	20231124	194600	286556120	12400	12400	12400	12400	0
12	20231124	194500	286556120	12400	12400	12400	12400	0
13	20231124	194400	286556120	12400	12400	12400	12400	0
14	20231124	194300	286556120	12400	12400	12400	12400	0
15	20231124	194200	286556120	12400	12400	12400	12400	0
16	20231124	194100	286556120	12400	12400	12400	12400	0
17	20231124	194000	286556120	12400	12400	12400	12400	0
18	20231124	193900	286556120	12400	12400	12400	12400	0
19	20231124	193800	286556120	12400	12400	12400	12400	0
20	20231124	193700	286556120	12400	12400	12400	12400	0
21	20231124	193600	286556120	12400	12400	12400	12400	0
22	20231124	193500	286556120	12400	12400	12400	12400	0
23	20231124	193400	286556120	12400	12400	12400	12400	0
24	20231124	193300	286556120	12400	12400	12400	12400	0
25	20231124	193200	286556120	12400	12400	12400	12400	0
26	20231124	193100	286556120	12400	12400	12400	12400	0
27	20231124	193000	286556120	12400	12400	12400	12400	0
28	20231124	192900	286556120	12400	12400	12400	12400	0
29	20231124	192800	286556120	12400	12400	12400	12400	0
30	20231124	192700	286556120	12400	12400	12400	12400	0
31	20231124	192600	286556120	12400	12400	12400	12400	0
32	20231124	192500	286556120	12400	12400	12400	12400	34
33	20231124	192400	286556120	12400	12400	12400	12400	0
34	20231124	192300	286556120	12400	12400	12400	12400	0
35	20231124	192200	286556120	12400	12400	12400	12400	0
36	20231124	192100	286556120	12400	12400	12400	12400	0
37	20231124	192000	286556120	12400	12400	12400	12400	0
38	20231124	191900	286556120	12400	12400	12400	12400	0
39	20231124	191800	286556120	12400	12400	12400	12400	0
40	20231124	191700	286556120	12400	12400	12400	12400	0
41	20231124	191600	286556120	12400	12400	12400	12400	0
42	20231124	191500	286556120	12400	12400	12400	12400	0
43	20231124	191400	286556120	12400	12400	12400	12400	0
44	20231124	191300	286556120	12400	12400	12400	12400	0
45	20231124	191200	286556120	12400	12400	12400	12400	0
46	20231124	191100	286556120	12400	12400	12400	12400	0
47	20231124	191000	286556120	12400	12400	12400	12400	0
48	20231124	190900	286556120	12400	12400	12400	12400	0
49	20231124	190800	286556120	12400	12400	12400	12400	0
50	20231124	190700	286556120	12400	12400	12400	12400	0
51	20231124	190600	286556120	12400	12400	12400	12400	0
52	20231124	190500	286556120	12400	12400	12400	12400	0
53	20231124	190400	286556120	12400	12400	12400	12400	0
54	20231124	190300	286556120	12400	12400	12400	12400	0
55	20231124	190200	286556120	12400	12400	12400	12400	0
56	20231124	190100	286556120	12400	12400	12400	12400	0
57	20231124	190000	286556120	12400	12400	12400	12400	0
58	20231124	185900	286556120	12400	12400	12400	12400	0
59	20231124	185800	286556120	12400	12400	12400	12400	0
60	20231124	185700	286556120	12400	12400	12400	12400	0
61	20231124	185600	286556120	12400	12400	12400	12400	0
62	20231124	185500	286556120	12400	12400	12400	12400	34
63	20231124	185400	286556120	12400	12400	12400	12400	0
64	20231124	185300	286556120	12400	12400	12400	12400	0
65	20231124	185200	286556120	12400	12400	12400	12400	0
66	20231124	185100	286556120	12400	12400	12400	12400	0
67	20231124	185000	286556120	12400	12400	12400	12400	0
68	20231124	184900	286556120	12400	12400	12400	12400	0
69	20231124	184800	286556120	12400	12400	12400	12400	0
70	20231124	184700	286556120	12400	12400	12400	12400	0
71	20231124	184600	286556120	12400	12400	12400	12400	0
72	20231124	184500	286556120	12400	12400	12400	12400	0
73	20231124	184400	286556120	12400	12400	12400	12400	0
74	20231124	184300	286556120	12400	12400	12400	12400	0
75	20231124	184200	286556120	12400	12400	12400	12400	0
76	20231124	184100	286556120	12400	12400	12400	12400	0
77	20231124	184000	286556120	12400	12400	12400	12400	0
78	20231124	183900	286556120	12400	12400	12400	12400	0
79	20231124	183800	286556120	12400	12400	12400	12400	0
80	20231124	183700	286556120	12400	12400	12400	12400	0
81	20231124	183600	286556120	12400	12400	12400	12400	0
82	20231124	183500	286556120	12400	12400	12400	12400	0
83	20231124	183400	286556120	12400	12400	12400	12400	0
84	20231124	183300	286556120	12400	12400	12400	12400	0
85	20231124	183200	286556120	12400	12400	12400	12400	0
86	20231124	183100	286556120	12400	12400	12400	12400	0
87	20231124	183000	286556120	12400	12400	12400	12400	0
88	20231124	182900	286556120	12400	12400	12400	12400	0
89	20231124	182800	286556120	12400	12400	12400	12400	0
90	20231124	182700	286556120	12400	12400	12400	12400	0
91	20231124	182600	286556120	12400	12400	12400	12400	0
92	20231124	182500	286556120	12400	12400	12400	12400	34
93	20231124	182400	286556120	12400	12400	12400	12400	0
94	20231124	182300	286556120	12400	12400	12400	12400	0
95	20231124	182200	286556120	12400	12400	12400	12400	0
96	20231124	182100	286556120	12400	12400	12400	12400	0
97	20231124	182000	286556120	12400	12400	12400	12400	0
98	20231124	181900	286556120	12400	12400	12400	12400	0
99	20231124	181800	286556120	12400	12400	12400	12400	0
100	20231124	181700	286556120	12400	12400	12400	12400	0
101	20231124	181600	286556120	12400	12400	12400	12400	0
102	20231124	181500	286556120	12400	12400	12400	12400	0
103	20231124	181400	286556120	12400	12400	12400	12400	0
104	20231124	181300	286556120	12400	12400	12400	12400	0
105	20231124	181200	286556120	12400	12400	12400	12400	0
106	20231124	181100	286556120	12400	12400	12400	12400	0
107	20231124	181000	286556120	12400	12400	12400	12400	0
108	20231124	180900	286556120	12400	12400	12400	12400	0
109	20231124	180800	286556120	12400	12400	12400	12400	0
110	20231124	180700	286556120	12400	12400	12400	12400	0
111	20231124	180600	286556120	12400	12400	12400	12400	0
112	20231124	180500	286556120	12400	12400	12400	12400	0
113	20231124	180400	286556120	12400	12400	12400	12400	0
114	20231124	180300	286556120	12400	12400	12400	12400	0
115	20231124	180200	286556120	12400	12400	12400	12400	0
116	20231124	180100	286556120	12400	12400	12400	12400	0
117	20231124	180000	286556120	12400	12400	12400	12400	0
118	20231124	175900	286556120	12400	12400	12400	12400	0
119	20231124	175800	286556120	12400	12400	12400	12400	0
120	20231124	175700	286556120	12400	12400	12400	12400	0
121	20231124	175600	286556120	12400	12400	12400	12400	0
122	20231124	175500	286556120	12400	12400	12400	12400	34
123	20231124	175400	286556120	12400	12400	12400	12400	0
124	20231124	175300	286556120	12400	12400	12400	12400	0
125	20231124	175200	286556120	12400	12400	12400	12400	0
126	20231124	175100	286556120	12400	12400	12400	12400	0
127	20231124	175000	286556120	12400	12400	12400	12400	0
128	20231124	174900	286556120	12400	12400	12400	12400	0
129	20231124	174800	286556120	12400	12400	12400	12400	0
130	20231124	174700	286556120	12400	12400	12400	12400	0
131	20231124	174600	286556120	12400	12400	12400	12400	0
132	20231124	174500	286556120	12400	12400	12400	12400	0
133	20231124	174400	286556120	12400	12400	12400	12400	0
134	20231124	174300	286556120	12400	12400	12400	12400	0
135	20231124	174200	286556120	12400	12400	12400	12400	0
136	20231124	174100	286556120	12400	12400	12400	12400	0
137	20231124	174000	286556120	12400	12400	12400	12400	0
138	20231124	173900	286556120	12400	12400	12400	12400	0
139	20231124	173800	286556120	12400	12400	12400	12400	0
140	20231124	173700	286556120	12400	12400	12400	12400	0
141	20231124	173600	286556120	12400	12400	12400	12400	0
142	20231124	173500	286556120	12400	12400	12400	12400	0
143	20231124	173400	286556120	12400	12400	12400	12400	0
144	20231124	173300	286556120	12400	12400	12400	12400	0
145	20231124	173200	286556120	12400	12400	12400	12400	0
146	20231124	173100	286556120	12400	12400	12400	12400	0
147	20231124	173000	286556120	12400	12400	12400	12400	0
148	20231124	172900	286556120	12400	12400	12400	12400	0
149	20231124	172800	286556120	12400	12400	12400	12400	0
150	20231124	172700	286556120	12400	12400	12400	12400	0
151	20231124	172600	286556120	12400	12400	12400	12400	0
152	20231124	172500	286556120	12400	12400	12400	12400	34
153	20231124	172400	286556120	12400	12400	12400	12400	0
154	20231124	172300	286556120	12400	12400	12400	12400	0
155	20231124	172200	286556120	12400	12400	12400	12400	0
156	20231124	172100	286556120	12400	12400	12400	12400	0
157	20231124	172000	286556120	12400	12400	12400	12400	0
158	20231124	171900	286556120	12400	12400	12400	12400	0
159	20231124	171800	286556120	12400	12400	12400	12400	0
160	20231124	171700	286556120	12400	12400	12400	12400	0
161	20231124	171600	286556120	12400	12400	12400	12400	0
162	20231124	171500	286556120	12400	12400	12400	12400	0
163	20231124	171400	286556120	12400	12400	12400	12400	0
164	20231124	171300	286556120	12400	12400	12400	12400	0
165	20231124	171200	286556120	12400	12400	12400	12400	0
166	20231124	171100	286556120	12400	12400	12400	12400	0
167	20231124	171000	286556120	12400	12400	12400	12400	0
168	20231124	170900	286556120	12400	12400	12400	12400	0
169	20231124	170800	286556120	12400	12400	12400	12400	0
170	20231124	170700	286556120	12400	12400	12400	12400	0
171	20231124	170600	286556120	12400	12400	12400	12400	0
172	20231124	170500	286556120	12400	12400	12400	12400	0
173	20231124	170400	286556120	12400	12400	12400	12400	0
174	20231124	170300	286556120	12400	12400	12400	12400	0
175	20231124	170200	286556120	12400	12400	12400	12400	0
176	20231124	170100	286556120	12400	12400	12400	12400	0
177	20231124	170000	286556120	12400	12400	12400	12400	0
178	20231124	165900	286556120	12400	12400	12400	12400	0
179	20231124	165800	286556120	12400	12400	12400	12400	0
180	20231124	165700	286556120	12400	12400	12400	12400	0
181	20231124	165600	286556120	12400	12400	12400	12400	0
182	20231124	165500	286556120	12400	12400	12400	12400	34
183	20231124	165400	286556120	12400	12400	12400	12400	0
184	20231124	165300	286556120	12400	12400	12400	12400	0
185	20231124	165200	286556120	12400	12400	12400	12400	0
186	20231124	165100	286556120	12400	12400	12400	12400	0
187	20231124	165000	286556120	12400	12400	12400	12400	0
188	20231124	164900	286556120	12400	12400	12400	12400	0
189	20231124	164800	286556120	12400	12400	12400	12400	0
190	20231124	164700	286556120	12400	12400	12400	12400	0
191	20231124	164600	286556120	12400	12400	12400	12400	0
192	20231124	164500	286556120	12400	12400	12400	12400	0
193	20231124	164400	286556120	12400	12400	12400	12400	0
194	20231124	164300	286556120	12400	12400	12400	12400	0
195	20231124	164200	286556120	12400	12400	12400	12400	0
196	20231124	164100	286556120	12400	12400	12400	12400	0
197	20231124	164000	286556120	12400	12400	12400	12400	0
198	20231124	163900	286556120	12400	12400	12400	12400	0
199	20231124	163800	286556120	12400	12400	12400	12400	0
200	20231124	163700	286556120	12400	12400	12400	12400	0
201	20231124	163600	286556120	12400	12400	12400	12400	0
202	20231124	163500	286556120	12400	12400	12400	12400	0
203	20231124	163400	286556120	12400	12400	12400	12400	0
204	20231124	163300	286556120	12400	12400	12400	12400	0
205	20231124	163200	286556120	12400	12400	12400	12400	0
206	20231124	163100	286556120	12400	12400	12400	12400	0
207	20231124	163000	286556120	12400	12400	12400	12400	0
208	20231124	162900	286556120	12400	12400	12400	12400	0
209	20231124	162800	286556120	12400	12400	12400	12400	0
210	20231124	162700	286556120	12400	12400	12400	12400	0
211	20231124	162600	286556120	12400	12400	12400	12400	0
212	20231124	162500	286556120	12400	12400	12400	12400	34
213	20231124	162400	286556120	12400	12400	12400	12400	0
214	20231124	162300	286556120	12400	12400	12400	12400	0
215	20231124	162200	286556120	12400	12400	12400	12400	0
216	20231124	162100	286556120	12400	12400	12400	12400	0
217	20231124	162000	286556120	12400	12400	12400	12400	0
218	20231124	161900	286556120	12400	12400	12400	12400	0
219	20231124	161800	286556120	12400	12400	12400	12400	0
220	20231124	161700	286556120	12400	12400	12400	12400	0
221	20231124	161600	286556120	12400	12400	12400	12400	0
222	20231124	161500	286556120	12400	12400	12400	12400	0
223	20231124	161400	286556120	12400	12400	12400	12400	0
224	20231124	161300	286556120	12400	12400	12400	12400	0
225	20231124	161200	286556120	12400	12400	12400	12400	0
226	20231124	161100	286556120	12400	12400	12400	12400	0
227	20231124	161000	286556120	12400	12400	12400	12400	0
228	20231124	160900	286556120	12400	12400	12400	12400	0
229	20231124	160800	286556120	12400	12400	12400	12400	0
230	20231124	160700	286556120	12400	12400	12400	12400	0
231	20231124	160600	286556120	12400	12400	12400	12400	0
232	20231124	160500	286556120	12400	12400	12400	12400	0
233	20231124	160400	286556120	12400	12400	12400	12400	0
234	20231124	160300	286556120	12400	12400	12400	12400	0
235	20231124	160200	286556120	12400	12400	12400	12400	0
236	20231124	160100	286556120	12400	12400	12400	12400	0
237	20231124	160000	286556120	12400	12400	12400	12400	0
238	20231124	155900	286556120	12400	12400	12400	12400	0
239	20231124	155800	286556120	12400	12400	12400	12400	0
240	20231124	155700	286556120	12400	12400	12400	12400	0
241	20231124	155600	286556120	12400	12400	12400	12400	0
242	20231124	155500	286556120	12400	12400	12400	12400	34
243	20231124	155400	286556120	12400	12400	12400	12400	0
244	20231124	155300	286556120	12400	12400	12400	12400	0
245	20231124	155200	286556120	12400	12400	12400	12400	0
246	20231124	155100	286556120	12400	12400	12400	12400	0
247	20231124	155000	286556120	12400	12400	12400	12400	0
248	20231124	154900	286556120	12400	12400	12400	12400	0
249	20231124	154800	286556120	12400	12400	12400	12400	0
250	20231124	154700	286556120	12400	12400	12400	12400	0
251	20231124	154600	286556120	12400	12400	12400	12400	0
252	20231124	154500	286556120	12400	12400	12400	12400	0
253	20231124	154400	286556120	12400	12400	12400	12400	0
254	20231124	154300	286556120	12400	12400	12400	12400	0
255	20231124	154200	286556120	12400	12400	12400	12400	0
256	20231124	154100	286556120	12400	12400	12400	12400	0
257	20231124	154000	286556120	12400	12400	12400	12400	0
258	20231124	153900	286556120	12400	12400	12400	12400	0
259	20231124	153800	286556120	12400	12400	12400	12400	0
260	20231124	153700	286556120	12400	12400	12400	12400	0
261	20231124	153600	286556120	12400	12400	12400	12400	0
262	20231124	153500	286556120	12400	12400	12400	12400	0
263	20231124	153400	286556120	12400	12400	12400	12400	0
264	20231124	153300	286556120	12400	12400	12400	12400	0
265	20231124	153200	286556120	12400	12400	12400	12400	0
266	20231124	153100	286556120	12400	12400	12400	12400	0
267	20231124	153000	286556120	12400	12400	12400	12400	34
268	20231124	152900	286134520	12390	12390	12390	12390	0
269	20231124	152800	286134520	12390	12390	12390	12390	0
270	20231124	152700	286134520	12390	12390	12390	12390	0
271	20231124	152600	286134520	12390	12390	12390	12390	0
272	20231124	152500	286134520	12390	12390	12390	12390	0
273	20231124	152400	286134520	12390	12390	12390	12390	0
274	20231124	152300	286134520	12390	12390	12390	12390	0
275	20231124	152200	286134520	12390	12390	12390	12390	0
276	20231124	152100	286134520	12390	12390	12390	12390	0
277	20231124	152000	286134520	12390	12390	12390	12390	0
278	20231124	151900	286134520	12390	12390	12390	12390	0
279	20231124	151800	286134520	12390	12390	12390	12390	5
280	20231124	151700	286072570	12390	12380	12390	12380	38
281	20231124	151600	285601930	12370	12370	12370	12370	10
282	20231124	151500	285478230	12330	12330	12330	12330	0
283	20231124	151400	285478230	12330	12330	12330	12330	0
284	20231124	151300	285478230	12330	12330	12330	12330	0
285	20231124	151200	285478230	12330	12330	12330	12330	0
286	20231124	151100	285478230	12330	12350	12350	12330	79
287	20231124	151000	284502940	12380	12380	12380	12380	0
288	20231124	150900	284502940	12380	12380	12390	12380	9
289	20231124	150800	284391500	12370	12370	12370	12370	0
290	20231124	150700	284391500	12370	12370	12370	12370	79
291	20231124	150600	283414270	12360	12360	12360	12360	10
292	20231124	150500	283290670	12370	12370	12370	12370	0
293	20231124	150400	283290670	12370	12370	12370	12370	0
294	20231124	150300	283290670	12370	12370	12370	12370	0
295	20231124	150200	283290670	12370	12370	12370	12370	0
296	20231124	150100	283290670	12370	12370	12370	12370	1
297	20231124	150000	283278300	12350	12350	12350	12350	40
298	20231124	145900	282784300	12350	12370	12370	12350	600
299	20231124	145800	275370930	12370	12370	12370	12370	0
300	20231124	145700	275370930	12370	12380	12380	12370	60
301	20231124	145600	274628200	12390	12390	12390	12390	0
302	20231124	145500	274628200	12390	12390	12390	12390	0
303	20231124	145400	274628200	12390	12390	12390	12390	0
304	20231124	145300	274628200	12390	12390	12390	12390	8
305	20231124	145200	274529080	12390	12390	12390	12390	0
306	20231124	145100	274529080	12390	12390	12390	12390	0
307	20231124	145000	274529080	12390	12390	12390	12390	2
308	20231124	144900	274504300	12400	12400	12400	12400	2
309	20231124	144800	274479500	12400	12400	12400	12400	80
310	20231124	144700	273487500	12420	12420	12420	12420	0
311	20231124	144600	273487500	12420	12420	12420	12420	0
312	20231124	144500	273487500	12420	12420	12420	12420	0
313	20231124	144400	273487500	12420	12410	12420	12400	23
314	20231124	144300	273202230	12420	12420	12420	12420	178
315	20231124	144200	270991470	12420	12420	12420	12420	4
316	20231124	144100	270941790	12420	12420	12420	12420	14
317	20231124	144000	270767910	12420	12420	12420	12420	46
318	20231124	143900	270196590	12420	12420	12420	12420	0
319	20231124	143800	270196590	12420	12420	12420	12420	4
320	20231124	143700	270146910	12420	12420	12420	12420	0
321	20231124	143600	270146910	12420	12420	12420	12420	0
322	20231124	143500	270146910	12420	12420	12420	12420	0
323	20231124	143400	270146910	12420	12420	12420	12420	0
324	20231124	143300	270146910	12420	12420	12420	12420	1
325	20231124	143200	270134490	12440	12440	12440	12440	0
326	20231124	143100	270134490	12440	12440	12440	12440	0
327	20231124	143000	270134490	12440	12440	12440	12440	0
328	20231124	142900	270134490	12440	12440	12440	12440	0
329	20231124	142800	270134490	12440	12440	12440	12440	0
330	20231124	142700	270134490	12440	12440	12440	12440	0
331	20231124	142600	270134490	12440	12440	12440	12440	0
332	20231124	142500	270134490	12440	12440	12440	12440	0
333	20231124	142400	270134490	12440	12440	12440	12440	0
334	20231124	142300	270134490	12440	12440	12440	12440	0
335	20231124	142200	270134490	12440	12440	12440	12440	0
336	20231124	142100	270134490	12440	12440	12440	12440	0
337	20231124	142000	270134490	12440	12440	12440	12440	0
338	20231124	141900	270134490	12440	12440	12440	12440	0
339	20231124	141800	270134490	12440	12440	12440	12440	0
340	20231124	141700	270134490	12440	12440	12440	12440	0
341	20231124	141600	270134490	12440	12440	12440	12440	0
342	20231124	141500	270134490	12440	12440	12440	12440	1
343	20231124	141400	270122050	12440	12440	12440	12440	0
344	20231124	141300	270122050	12440	12440	12440	12440	0
345	20231124	141200	270122050	12440	12440	12440	12440	0
346	20231124	141100	270122050	12440	12440	12440	12440	0
347	20231124	141000	270122050	12440	12440	12440	12440	0
348	20231124	140900	270122050	12440	12440	12440	12440	0
349	20231124	140800	270122050	12440	12440	12440	12440	0
350	20231124	140700	270122050	12440	12440	12440	12440	0
351	20231124	140600	270122050	12440	12440	12440	12440	0
352	20231124	140500	270122050	12440	12440	12440	12440	0
353	20231124	140400	270122050	12440	12440	12440	12440	3
354	20231124	140300	270084730	12430	12430	12430	12430	0
355	20231124	140200	270084730	12430	12420	12430	12420	2
356	20231124	140100	270059880	12360	12360	12360	12360	20
357	20231124	140000	269812680	12430	12430	12430	12430	0
358	20231124	135900	269812680	12430	12430	12430	12430	1
359	20231124	135800	269800250	12360	12360	12360	12360	0
360	20231124	135700	269800250	12360	12360	12360	12360	24
361	20231124	135600	269503610	12440	12440	12440	12440	0
362	20231124	135500	269503610	12440	12440	12440	12440	0
363	20231124	135400	269503610	12440	12440	12440	12440	0
364	20231124	135300	269503610	12440	12440	12440	12440	0
365	20231124	135200	269503610	12440	12440	12440	12440	0
366	20231124	135100	269503610	12440	12420	12440	12420	3
367	20231124	135000	269466320	12350	12410	12420	12350	26
368	20231124	134900	269144820	12390	12360	12390	12360	5
369	20231124	134800	269082910	12360	12360	12360	12360	2
370	20231124	134700	269058190	12360	12380	12380	12360	41
371	20231124	134600	268551230	12380	12390	12390	12380	29
372	20231124	134500	268191930	12400	12400	12400	12400	0
373	20231124	134400	268191930	12400	12400	12400	12400	0
374	20231124	134300	268191930	12400	12400	12400	12400	0
375	20231124	134200	268191930	12400	12400	12400	12400	4
376	20231124	134100	268142330	12410	12410	12410	12410	1
377	20231124	134000	268129920	12440	12440	12440	12440	0
378	20231124	133900	268129920	12440	12440	12440	12440	7
379	20231124	133800	268042840	12450	12450	12450	12450	0
380	20231124	133700	268042840	12450	12450	12450	12450	0
381	20231124	133600	268042840	12450	12450	12450	12450	0
382	20231124	133500	268042840	12450	12450	12450	12450	0
383	20231124	133400	268042840	12450	12450	12450	12450	0
384	20231124	133300	268042840	12450	12450	12450	12450	20
385	20231124	133200	267793840	12450	12450	12450	12450	0
386	20231124	133100	267793840	12450	12450	12450	12450	0
387	20231124	133000	267793840	12450	12450	12450	12450	0
388	20231124	132900	267793840	12450	12450	12450	12450	0
389	20231124	132800	267793840	12450	12450	12450	12450	0
390	20231124	132700	267793840	12450	12450	12450	12450	0
391	20231124	132600	267793840	12450	12440	12450	12440	3
392	20231124	132500	267756500	12440	12410	12440	12410	4
393	20231124	132400	267706800	12410	12410	12410	12410	1
394	20231124	132300	267694390	12450	12450	12450	12450	0
395	20231124	132200	267694390	12450	12450	12450	12450	0
396	20231124	132100	267694390	12450	12450	12450	12450	0
397	20231124	132000	267694390	12450	12450	12450	12450	0
398	20231124	131900	267694390	12450	12450	12450	12450	0
399	20231124	131800	267694390	12450	12450	12450	12450	0
400	20231124	131700	267694390	12450	12410	12450	12400	6
401	20231124	131600	267619930	12400	12400	12400	12400	0
402	20231124	131500	267619930	12400	12400	12400	12400	0
403	20231124	131400	267619930	12400	12400	12400	12400	100
404	20231124	131300	266379930	12400	12410	12410	12400	100
405	20231124	131200	265139740	12460	12460	12460	12460	0
406	20231124	131100	265139740	12460	12460	12460	12460	0
407	20231124	131000	265139740	12460	12460	12460	12460	0
408	20231124	130900	265139740	12460	12460	12460	12460	0
409	20231124	130800	265139740	12460	12460	12460	12460	86
410	20231124	130700	264068180	12500	12500	12500	12500	0
411	20231124	130600	264068180	12500	12500	12500	12500	0
412	20231124	130500	264068180	12500	12470	12500	12460	1635
413	20231124	130400	243693460	12510	12510	12510	12510	2
414	20231124	130300	243668440	12470	12510	12510	12470	31
415	20231124	130200	243281790	12460	12460	12460	12460	35
416	20231124	130100	242845690	12400	12400	12400	12400	138
417	20231124	130000	241134490	12460	12460	12460	12460	5
418	20231124	125900	241072190	12410	12440	12440	12410	263
419	20231124	125800	237804930	12460	12470	12470	12460	51
420	20231124	125700	237169290	12470	12470	12470	12470	26
421	20231124	125600	236845070	12480	12480	12480	12480	0
422	20231124	125500	236845070	12480	12480	12480	12480	0
423	20231124	125400	236845070	12480	12480	12480	12480	13
424	20231124	125300	236682830	12480	12480	12480	12480	0
425	20231124	125200	236682830	12480	12480	12480	12480	13
426	20231124	125100	236520590	12470	12470	12470	12470	56
427	20231124	125000	235822270	12470	12470	12470	12470	44
428	20231124	124900	235273590	12480	12480	12480	12480	0
429	20231124	124800	235273590	12480	12480	12480	12480	0
430	20231124	124700	235273590	12480	12500	12500	12480	16
431	20231124	124600	235073640	12510	12500	12510	12500	32
432	20231124	124500	234673630	12510	12510	12510	12510	0
433	20231124	124400	234673630	12510	12510	12510	12510	0
434	20231124	124300	234673630	12510	12510	12510	12510	0
435	20231124	124200	234673630	12510	12510	12510	12510	0
436	20231124	124100	234673630	12510	12500	12510	12500	3
437	20231124	124000	234636120	12510	12510	12510	12510	7
438	20231124	123900	234548550	12510	12510	12510	12510	0
439	20231124	123800	234548550	12510	12510	12510	12510	0
440	20231124	123700	234548550	12510	12500	12510	12500	53
441	20231124	123600	233886040	12510	12510	12510	12510	2
442	20231124	123500	233861020	12510	12510	12510	12510	3
443	20231124	123400	233823490	12500	12510	12510	12500	11
444	20231124	123300	233685960	12500	12500	12500	12500	3
445	20231124	123200	233648460	12500	12500	12500	12500	29
446	20231124	123100	233285960	12510	12510	12510	12510	1
447	20231124	123000	233273450	12510	12510	12510	12510	3
448	20231124	122900	233235920	12500	12500	12500	12500	0
449	20231124	122800	233235920	12500	12500	12500	12500	2
450	20231124	122700	233210920	12520	12520	12520	12520	0
451	20231124	122600	233210920	12520	12520	12520	12520	0
452	20231124	122500	233210920	12520	12520	12520	12520	0
453	20231124	122400	233210920	12520	12520	12520	12520	0
454	20231124	122300	233210920	12520	12510	12520	12510	7
455	20231124	122200	233123320	12530	12520	12540	12520	28
456	20231124	122100	232772540	12540	12530	12540	12530	89
457	20231124	122000	231656530	12540	12540	12540	12540	2
458	20231124	121900	231631450	12520	12510	12520	12510	530
459	20231124	121800	224996020	12510	12510	12510	12510	0
460	20231124	121700	224996020	12510	12510	12510	12510	0
461	20231124	121600	224996020	12510	12510	12510	12510	0
462	20231124	121500	224996020	12510	12510	12510	12510	141
463	20231124	121400	223232110	12520	12520	12520	12520	0
464	20231124	121300	223232110	12520	12520	12520	12520	0
465	20231124	121200	223232110	12520	12520	12520	12520	0
466	20231124	121100	223232110	12520	12520	12520	12520	0
467	20231124	121000	223232110	12520	12520	12520	12520	87
468	20231124	120900	222142870	12540	12540	12540	12540	0
469	20231124	120800	222142870	12540	12520	12540	12520	441
470	20231124	120700	216618330	12520	12520	12520	12520	0
471	20231124	120600	216618330	12520	12510	12520	12510	16
472	20231124	120500	216418100	12520	12520	12520	12520	0
473	20231124	120400	216418100	12520	12480	12520	12480	10
474	20231124	120300	216293100	12440	12400	12440	12400	415
475	20231124	120200	211137560	12420	12420	12420	12420	0
476	20231124	120100	211137560	12420	12420	12420	12420	0
477	20231124	120000	211137560	12420	12420	12420	12420	0
478	20231124	115900	211137560	12420	12420	12420	12420	0
479	20231124	115800	211137560	12420	12410	12420	12410	3
480	20231124	115700	211100310	12350	12350	12420	12350	415
481	20231124	115600	205974200	12420	12420	12420	12350	130
482	20231124	115500	204367010	12420	12420	12420	12420	0
483	20231124	115400	204367010	12420	12420	12420	12420	0
484	20231124	115300	204367010	12420	12420	12420	12420	0
485	20231124	115200	204367010	12420	12420	12420	12420	2
486	20231124	115100	204342170	12420	12420	12420	12420	0
487	20231124	115000	204342170	12420	12420	12420	12420	0
488	20231124	114900	204342170	12420	12420	12420	12420	0
489	20231124	114800	204342170	12420	12420	12420	12420	1
490	20231124	114700	204329750	12430	12430	12430	12430	0
491	20231124	114600	204329750	12430	12430	12430	12430	0
492	20231124	114500	204329750	12430	12420	12430	12420	150
493	20231124	114400	202465290	12430	12430	12430	12430	0
494	20231124	114300	202465290	12430	12430	12430	12430	4
495	20231124	114200	202415570	12430	12480	12530	12430	2904
496	20231124	114100	166311620	12490	12500	12540	12490	341
497	20231124	114000	162044930	12540	12540	12540	12540	0
498	20231124	113900	162044930	12540	12460	12540	12460	231
499	20231124	113800	159165240	12460	12530	12540	12430	3301
500	20231124	113700	118116590	12530	12500	12540	12500	676
501	20231124	113600	109661040	12490	12410	12490	12410	1663
502	20231124	113500	88967760	12410	12400	12410	12400	7
503	20231124	113400	88880940	12370	12370	12370	12370	0
504	20231124	113300	88880940	12370	12390	12390	12370	2163
505	20231124	113200	62118950	12390	12390	12390	12390	1
506	20231124	113100	62106560	12430	12430	12430	12430	0
507	20231124	113000	62106560	12430	12430	12430	12430	0
508	20231124	112900	62106560	12430	12430	12430	12430	0
509	20231124	112800	62106560	12430	12430	12430	12430	40
510	20231124	112700	61609360	12430	12350	12430	12350	1093
511	20231124	112600	48083830	12350	12350	12350	12350	0
512	20231124	112500	48083830	12350	12330	12350	12330	238
513	20231124	112400	45146880	12330	12300	12330	12300	37
514	20231124	112300	44690820	12330	12280	12330	12280	626
515	20231124	112200	36991950	12280	12270	12280	12270	59
516	20231124	112100	36267820	12250	12240	12250	12240	26
517	20231124	112000	35949430	12230	12190	12230	12190	580
518	20231124	111900	28867630	12190	12190	12190	12190	1
519	20231124	111800	28855440	12190	12190	12190	12190	0
520	20231124	111700	28855440	12190	12190	12190	12190	0
521	20231124	111600	28855440	12190	12190	12190	12190	5
522	20231124	111500	28794490	12160	12160	12160	12160	0
523	20231124	111400	28794490	12160	12160	12160	12160	0
524	20231124	111300	28794490	12160	12160	12160	12160	0
525	20231124	111200	28794490	12160	12160	12160	12160	54
526	20231124	111100	28137850	12160	12160	12160	12160	0
527	20231124	111000	28137850	12160	12160	12160	12160	50
528	20231124	110900	27529850	12140	12140	12140	12140	0
529	20231124	110800	27529850	12140	12140	12140	12140	1
530	20231124	110700	27517710	12150	12160	12160	12150	207
531	20231124	110600	25001820	12200	12200	12200	12200	0
532	20231124	110500	25001820	12200	12200	12200	12200	0
533	20231124	110400	25001820	12200	12190	12200	12190	20
534	20231124	110300	24757980	12190	12190	12190	12190	103
535	20231124	110200	23502410	12200	12200	12200	12200	136
536	20231124	110100	21843210	12220	12220	12220	12220	200
537	20231124	110000	19399210	12220	12220	12220	12220	100
538	20231124	105900	18177210	12220	12220	12220	12220	113
539	20231124	105800	16796350	12220	12220	12220	12220	0
540	20231124	105700	16796350	12220	12220	12220	12220	0
541	20231124	105600	16796350	12220	12220	12220	12220	1
542	20231124	105500	16784130	12230	12230	12230	12230	0
543	20231124	105400	16784130	12230	12230	12230	12230	0
544	20231124	105300	16784130	12230	12230	12230	12230	0
545	20231124	105200	16784130	12230	12230	12230	12230	0
546	20231124	105100	16784130	12230	12230	12230	12230	0
547	20231124	105000	16784130	12230	12230	12230	12230	101
548	20231124	104900	15548900	12230	12230	12230	12230	0
549	20231124	104800	15548900	12230	12230	12230	12230	0
550	20231124	104700	15548900	12230	12230	12230	12230	0
551	20231124	104600	15548900	12230	12230	12230	12230	1
552	20231124	104500	15536670	12280	12280	12280	12280	0
553	20231124	104400	15536670	12280	12280	12280	12280	0
554	20231124	104300	15536670	12280	12280	12280	12280	0
555	20231124	104200	15536670	12280	12280	12280	12280	0
556	20231124	104100	15536670	12280	12270	12280	12270	2
557	20231124	104000	15512120	12280	12280	12280	12280	0
558	20231124	103900	15512120	12280	12280	12280	12280	0
559	20231124	103800	15512120	12280	12280	12280	12280	0
560	20231124	103700	15512120	12280	12280	12280	12280	0
561	20231124	103600	15512120	12280	12280	12280	12280	0
562	20231124	103500	15512120	12280	12280	12280	12280	0
563	20231124	103400	15512120	12280	12290	12290	12260	82
564	20231124	103300	14505430	12250	12220	12250	12220	377
565	20231124	103200	9892120	12220	12220	12220	12220	0
566	20231124	103100	9892120	12220	12220	12220	12220	0
567	20231124	103000	9892120	12220	12220	12220	12220	0
568	20231124	102900	9892120	12220	12220	12220	12220	0
569	20231124	102800	9892120	12220	12220	12220	12220	0
570	20231124	102700	9892120	12220	12220	12220	12220	0
571	20231124	102600	9892120	12220	12220	12220	12220	0
572	20231124	102500	9892120	12220	12220	12220	12220	0
573	20231124	102400	9892120	12220	12220	12220	12220	0
574	20231124	102300	9892120	12220	12150	12220	12150	4
575	20231124	102200	9843340	12220	12190	12220	12190	101
576	20231124	102100	8612120	12200	12200	12200	12200	7
577	20231124	102000	8526720	12200	12200	12200	12200	0
578	20231124	101900	8526720	12200	12200	12200	12200	100
579	20231124	101800	7306720	12190	12190	12190	12190	38
580	20231124	101700	6843500	12200	12200	12200	12200	0
581	20231124	101600	6843500	12200	12200	12200	12200	10
582	20231124	101500	6721500	12200	12200	12200	12200	0
583	20231124	101400	6721500	12200	12200	12200	12200	0
584	20231124	101300	6721500	12200	12200	12200	12200	1
585	20231124	101200	6709300	12190	12190	12190	12190	1
586	20231124	101100	6697110	12200	12200	12200	12200	0
587	20231124	101000	6697110	12200	12200	12200	12200	0
588	20231124	100900	6697110	12200	12190	12200	12190	11
589	20231124	100800	6563010	12190	12190	12190	12190	1
590	20231124	100700	6550820	12200	12200	12200	12200	0
591	20231124	100600	6550820	12200	12200	12200	12200	0
592	20231124	100500	6550820	12200	12200	12200	12200	0
593	20231124	100400	6550820	12200	12200	12200	12200	0
594	20231124	100300	6550820	12200	12200	12200	12200	1
595	20231124	100200	6538620	12150	12150	12150	12150	1
596	20231124	100100	6526470	12200	12200	12200	12200	0
597	20231124	100000	6526470	12200	12190	12200	12190	10
598	20231124	095900	6404480	12150	12150	12150	12150	0
599	20231124	095800	6404480	12150	12140	12190	12140	26
600	20231124	095700	6088780	12190	12190	12190	12190	0
601	20231124	095600	6088780	12190	12190	12190	12190	0
602	20231124	095500	6088780	12190	12190	12190	12190	1
603	20231124	095400	6076590	12130	12190	12190	12130	4
604	20231124	095300	6027950	12130	12190	12190	12130	4
605	20231124	095200	5979310	12130	12180	12190	12130	205
606	20231124	095100	3492410	12180	12130	12180	12130	2
607	20231124	095000	3468100	12140	12160	12180	12130	104
608	20231124	094900	2204490	12200	12200	12200	12200	2
609	20231124	094800	2180090	12210	12210	12210	12210	0
610	20231124	094700	2180090	12210	12210	12210	12210	0
611	20231124	094600	2180090	12210	12210	12210	12210	0
612	20231124	094500	2180090	12210	12210	12210	12210	0
613	20231124	094400	2180090	12210	12210	12210	12210	0
614	20231124	094300	2180090	12210	12210	12210	12210	0
615	20231124	094200	2180090	12210	12210	12210	12210	0
616	20231124	094100	2180090	12210	12210	12210	12210	0
617	20231124	094000	2180090	12210	12210	12210	12210	3
618	20231124	093900	2143460	12220	12220	12220	12220	0
619	20231124	093800	2143460	12220	12220	12220	12220	0
620	20231124	093700	2143460	12220	12220	12220	12220	0
621	20231124	093600	2143460	12220	12220	12220	12220	0
622	20231124	093500	2143460	12220	12220	12220	12220	0
623	20231124	093400	2143460	12220	12220	12220	12220	0
624	20231124	093300	2143460	12220	12210	12220	12210	6
625	20231124	093200	2070150	12140	12140	12140	12140	1
626	20231124	093100	2058010	12220	12220	12220	12220	40
627	20231124	093000	1569210	12230	12210	12230	12210	30
628	20231124	092900	1202870	12210	12210	12210	12210	0
629	20231124	092800	1202870	12210	12210	12210	12210	0
630	20231124	092700	1202870	12210	12210	12210	12210	1
631	20231124	092600	1190660	12140	12140	12140	12140	1
632	20231124	092500	1178520	12230	12230	12230	12230	0
633	20231124	092400	1178520	12230	12230	12230	12230	0
634	20231124	092300	1178520	12230	12230	12230	12230	0
635	20231124	092200	1178520	12230	12230	12230	12230	0
636	20231124	092100	1178520	12230	12230	12230	12230	0
637	20231124	092000	1178520	12230	12230	12230	12230	5
638	20231124	091900	1117370	12240	12240	12240	12240	0
639	20231124	091800	1117370	12240	12240	12240	12240	0
640	20231124	091700	1117370	12240	12150	12240	12140	35
641	20231124	091600	691450	12270	12270	12270	12270	0
642	20231124	091500	691450	12270	12270	12270	12270	0
643	20231124	091400	691450	12270	12260	12270	12260	2
644	20231124	091300	666920	12250	12180	12250	12180	10
645	20231124	091200	544760	12210	12070	12210	12070	12
646	20231124	091100	398580	12070	12070	12070	12070	0
647	20231124	091000	398580	12070	12070	12070	12070	0
648	20231124	090900	398580	12070	12080	12080	12070	30
649	20231124	090800	36470	12190	12190	12190	12190	0
650	20231124	090700	36470	12190	12190	12190	12190	1
651	20231124	090600	24280	12070	12070	12070	12070	0
652	20231124	090500	24280	12070	12070	12070	12070	1
653	20231124	090400	12210	12210	12210	12210	12210	0
654	20231124	090300	12210	12210	12210	12210	12210	0
655	20231124	090200	12210	12210	12210	12210	12210	0
656	20231124	090100	12210	12210	12210	12210	12210	0
657	20231124	090000	12210	12210	12210	12210	12210	1