KissMeData/234340/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	204300	109745990	15000	15000	15000	15000	448
3	20231124	204200	109745990	15000	15000	15000	15000	0
4	20231124	204100	109745990	15000	15000	15000	15000	0
5	20231124	204000	109745990	15000	15000	15000	15000	0
6	20231124	203900	109745990	15000	15000	15000	15000	0
7	20231124	203800	109745990	15000	15000	15000	15000	0
8	20231124	203700	109745990	15000	15000	15000	15000	0
9	20231124	203600	109745990	15000	15000	15000	15000	0
10	20231124	203500	109745990	15000	15000	15000	15000	0
11	20231124	203400	109745990	15000	15000	15000	15000	0
12	20231124	203300	109745990	15000	15000	15000	15000	0
13	20231124	203200	109745990	15000	15000	15000	15000	0
14	20231124	203100	109745990	15000	15000	15000	15000	0
15	20231124	203000	109745990	15000	15000	15000	15000	0
16	20231124	202900	109745990	15000	15000	15000	15000	0
17	20231124	202800	109745990	15000	15000	15000	15000	0
18	20231124	202700	109745990	15000	15000	15000	15000	0
19	20231124	202600	109745990	15000	15000	15000	15000	0
20	20231124	202500	109745990	15000	15000	15000	15000	0
21	20231124	202400	109745990	15000	15000	15000	15000	0
22	20231124	202300	109745990	15000	15000	15000	15000	0
23	20231124	202200	109745990	15000	15000	15000	15000	0
24	20231124	202100	109745990	15000	15000	15000	15000	0
25	20231124	202000	109745990	15000	15000	15000	15000	0
26	20231124	201900	109745990	15000	15000	15000	15000	0
27	20231124	201800	109745990	15000	15000	15000	15000	0
28	20231124	201700	109745990	15000	15000	15000	15000	0
29	20231124	201600	109745990	15000	15000	15000	15000	0
30	20231124	201500	109745990	15000	15000	15000	15000	0
31	20231124	201400	109745990	15000	15000	15000	15000	0
32	20231124	201300	109745990	15000	15000	15000	15000	448
33	20231124	201200	109745990	15000	15000	15000	15000	0
34	20231124	201100	109745990	15000	15000	15000	15000	0
35	20231124	201000	109745990	15000	15000	15000	15000	0
36	20231124	200900	109745990	15000	15000	15000	15000	0
37	20231124	200800	109745990	15000	15000	15000	15000	0
38	20231124	200700	109745990	15000	15000	15000	15000	0
39	20231124	200600	109745990	15000	15000	15000	15000	0
40	20231124	200500	109745990	15000	15000	15000	15000	0
41	20231124	200400	109745990	15000	15000	15000	15000	0
42	20231124	200300	109745990	15000	15000	15000	15000	0
43	20231124	200200	109745990	15000	15000	15000	15000	0
44	20231124	200100	109745990	15000	15000	15000	15000	0
45	20231124	200000	109745990	15000	15000	15000	15000	0
46	20231124	195900	109745990	15000	15000	15000	15000	0
47	20231124	195800	109745990	15000	15000	15000	15000	0
48	20231124	195700	109745990	15000	15000	15000	15000	0
49	20231124	195600	109745990	15000	15000	15000	15000	0
50	20231124	195500	109745990	15000	15000	15000	15000	0
51	20231124	195400	109745990	15000	15000	15000	15000	0
52	20231124	195300	109745990	15000	15000	15000	15000	0
53	20231124	195200	109745990	15000	15000	15000	15000	0
54	20231124	195100	109745990	15000	15000	15000	15000	0
55	20231124	195000	109745990	15000	15000	15000	15000	0
56	20231124	194900	109745990	15000	15000	15000	15000	0
57	20231124	194800	109745990	15000	15000	15000	15000	0
58	20231124	194700	109745990	15000	15000	15000	15000	0
59	20231124	194600	109745990	15000	15000	15000	15000	0
60	20231124	194500	109745990	15000	15000	15000	15000	0
61	20231124	194400	109745990	15000	15000	15000	15000	0
62	20231124	194300	109745990	15000	15000	15000	15000	448
63	20231124	194200	109745990	15000	15000	15000	15000	0
64	20231124	194100	109745990	15000	15000	15000	15000	0
65	20231124	194000	109745990	15000	15000	15000	15000	0
66	20231124	193900	109745990	15000	15000	15000	15000	0
67	20231124	193800	109745990	15000	15000	15000	15000	0
68	20231124	193700	109745990	15000	15000	15000	15000	0
69	20231124	193600	109745990	15000	15000	15000	15000	0
70	20231124	193500	109745990	15000	15000	15000	15000	0
71	20231124	193400	109745990	15000	15000	15000	15000	0
72	20231124	193300	109745990	15000	15000	15000	15000	0
73	20231124	193200	109745990	15000	15000	15000	15000	0
74	20231124	193100	109745990	15000	15000	15000	15000	0
75	20231124	193000	109745990	15000	15000	15000	15000	0
76	20231124	192900	109745990	15000	15000	15000	15000	0
77	20231124	192800	109745990	15000	15000	15000	15000	0
78	20231124	192700	109745990	15000	15000	15000	15000	0
79	20231124	192600	109745990	15000	15000	15000	15000	0
80	20231124	192500	109745990	15000	15000	15000	15000	0
81	20231124	192400	109745990	15000	15000	15000	15000	0
82	20231124	192300	109745990	15000	15000	15000	15000	0
83	20231124	192200	109745990	15000	15000	15000	15000	0
84	20231124	192100	109745990	15000	15000	15000	15000	0
85	20231124	192000	109745990	15000	15000	15000	15000	0
86	20231124	191900	109745990	15000	15000	15000	15000	0
87	20231124	191800	109745990	15000	15000	15000	15000	0
88	20231124	191700	109745990	15000	15000	15000	15000	0
89	20231124	191600	109745990	15000	15000	15000	15000	0
90	20231124	191500	109745990	15000	15000	15000	15000	0
91	20231124	191400	109745990	15000	15000	15000	15000	0
92	20231124	191300	109745990	15000	15000	15000	15000	448
93	20231124	191200	109745990	15000	15000	15000	15000	0
94	20231124	191100	109745990	15000	15000	15000	15000	0
95	20231124	191000	109745990	15000	15000	15000	15000	0
96	20231124	190900	109745990	15000	15000	15000	15000	0
97	20231124	190800	109745990	15000	15000	15000	15000	0
98	20231124	190700	109745990	15000	15000	15000	15000	0
99	20231124	190600	109745990	15000	15000	15000	15000	0
100	20231124	190500	109745990	15000	15000	15000	15000	0
101	20231124	190400	109745990	15000	15000	15000	15000	0
102	20231124	190300	109745990	15000	15000	15000	15000	0
103	20231124	190200	109745990	15000	15000	15000	15000	0
104	20231124	190100	109745990	15000	15000	15000	15000	0
105	20231124	190000	109745990	15000	15000	15000	15000	0
106	20231124	185900	109745990	15000	15000	15000	15000	0
107	20231124	185800	109745990	15000	15000	15000	15000	0
108	20231124	185700	109745990	15000	15000	15000	15000	0
109	20231124	185600	109745990	15000	15000	15000	15000	0
110	20231124	185500	109745990	15000	15000	15000	15000	0
111	20231124	185400	109745990	15000	15000	15000	15000	0
112	20231124	185300	109745990	15000	15000	15000	15000	0
113	20231124	185200	109745990	15000	15000	15000	15000	0
114	20231124	185100	109745990	15000	15000	15000	15000	0
115	20231124	185000	109745990	15000	15000	15000	15000	0
116	20231124	184900	109745990	15000	15000	15000	15000	0
117	20231124	184800	109745990	15000	15000	15000	15000	0
118	20231124	184700	109745990	15000	15000	15000	15000	0
119	20231124	184600	109745990	15000	15000	15000	15000	0
120	20231124	184500	109745990	15000	15000	15000	15000	0
121	20231124	184400	109745990	15000	15000	15000	15000	0
122	20231124	184300	109745990	15000	15000	15000	15000	448
123	20231124	184200	109745990	15000	15000	15000	15000	0
124	20231124	184100	109745990	15000	15000	15000	15000	0
125	20231124	184000	109745990	15000	15000	15000	15000	0
126	20231124	183900	109745990	15000	15000	15000	15000	0
127	20231124	183800	109745990	15000	15000	15000	15000	0
128	20231124	183700	109745990	15000	15000	15000	15000	0
129	20231124	183600	109745990	15000	15000	15000	15000	0
130	20231124	183500	109745990	15000	15000	15000	15000	0
131	20231124	183400	109745990	15000	15000	15000	15000	0
132	20231124	183300	109745990	15000	15000	15000	15000	0
133	20231124	183200	109745990	15000	15000	15000	15000	0
134	20231124	183100	109745990	15000	15000	15000	15000	0
135	20231124	183000	109745990	15000	15000	15000	15000	0
136	20231124	182900	109745990	15000	15000	15000	15000	0
137	20231124	182800	109745990	15000	15000	15000	15000	0
138	20231124	182700	109745990	15000	15000	15000	15000	0
139	20231124	182600	109745990	15000	15000	15000	15000	0
140	20231124	182500	109745990	15000	15000	15000	15000	0
141	20231124	182400	109745990	15000	15000	15000	15000	0
142	20231124	182300	109745990	15000	15000	15000	15000	0
143	20231124	182200	109745990	15000	15000	15000	15000	0
144	20231124	182100	109745990	15000	15000	15000	15000	0
145	20231124	182000	109745990	15000	15000	15000	15000	0
146	20231124	181900	109745990	15000	15000	15000	15000	0
147	20231124	181800	109745990	15000	15000	15000	15000	0
148	20231124	181700	109745990	15000	15000	15000	15000	0
149	20231124	181600	109745990	15000	15000	15000	15000	0
150	20231124	181500	109745990	15000	15000	15000	15000	0
151	20231124	181400	109745990	15000	15000	15000	15000	0
152	20231124	181300	109745990	15000	15000	15000	15000	448
153	20231124	181200	109745990	15000	15000	15000	15000	0
154	20231124	181100	109745990	15000	15000	15000	15000	0
155	20231124	181000	109745990	15000	15000	15000	15000	0
156	20231124	180900	109745990	15000	15000	15000	15000	0
157	20231124	180800	109745990	15000	15000	15000	15000	0
158	20231124	180700	109745990	15000	15000	15000	15000	0
159	20231124	180600	109745990	15000	15000	15000	15000	0
160	20231124	180500	109745990	15000	15000	15000	15000	0
161	20231124	180400	109745990	15000	15000	15000	15000	0
162	20231124	180300	109745990	15000	15000	15000	15000	0
163	20231124	180200	109745990	15000	15000	15000	15000	0
164	20231124	180100	109745990	15000	15000	15000	15000	0
165	20231124	180000	109745990	15000	15000	15000	15000	0
166	20231124	175900	109745990	15000	15000	15000	15000	0
167	20231124	175800	109745990	15000	15000	15000	15000	0
168	20231124	175700	109745990	15000	15000	15000	15000	0
169	20231124	175600	109745990	15000	15000	15000	15000	0
170	20231124	175500	109745990	15000	15000	15000	15000	0
171	20231124	175400	109745990	15000	15000	15000	15000	0
172	20231124	175300	109745990	15000	15000	15000	15000	0
173	20231124	175200	109745990	15000	15000	15000	15000	0
174	20231124	175100	109745990	15000	15000	15000	15000	0
175	20231124	175000	109745990	15000	15000	15000	15000	0
176	20231124	174900	109745990	15000	15000	15000	15000	0
177	20231124	174800	109745990	15000	15000	15000	15000	0
178	20231124	174700	109745990	15000	15000	15000	15000	0
179	20231124	174600	109745990	15000	15000	15000	15000	0
180	20231124	174500	109745990	15000	15000	15000	15000	0
181	20231124	174400	109745990	15000	15000	15000	15000	0
182	20231124	174300	109745990	15000	15000	15000	15000	448
183	20231124	174200	109745990	15000	15000	15000	15000	0
184	20231124	174100	109745990	15000	15000	15000	15000	0
185	20231124	174000	109745990	15000	15000	15000	15000	0
186	20231124	173900	109745990	15000	15000	15000	15000	0
187	20231124	173800	109745990	15000	15000	15000	15000	0
188	20231124	173700	109745990	15000	15000	15000	15000	0
189	20231124	173600	109745990	15000	15000	15000	15000	0
190	20231124	173500	109745990	15000	15000	15000	15000	0
191	20231124	173400	109745990	15000	15000	15000	15000	0
192	20231124	173300	109745990	15000	15000	15000	15000	0
193	20231124	173200	109745990	15000	15000	15000	15000	0
194	20231124	173100	109745990	15000	15000	15000	15000	0
195	20231124	173000	109745990	15000	15000	15000	15000	0
196	20231124	172900	109745990	15000	15000	15000	15000	0
197	20231124	172800	109745990	15000	15000	15000	15000	0
198	20231124	172700	109745990	15000	15000	15000	15000	0
199	20231124	172600	109745990	15000	15000	15000	15000	0
200	20231124	172500	109745990	15000	15000	15000	15000	0
201	20231124	172400	109745990	15000	15000	15000	15000	0
202	20231124	172300	109745990	15000	15000	15000	15000	0
203	20231124	172200	109745990	15000	15000	15000	15000	0
204	20231124	172100	109745990	15000	15000	15000	15000	0
205	20231124	172000	109745990	15000	15000	15000	15000	0
206	20231124	171900	109745990	15000	15000	15000	15000	0
207	20231124	171800	109745990	15000	15000	15000	15000	0
208	20231124	171700	109745990	15000	15000	15000	15000	0
209	20231124	171600	109745990	15000	15000	15000	15000	0
210	20231124	171500	109745990	15000	15000	15000	15000	0
211	20231124	171400	109745990	15000	15000	15000	15000	0
212	20231124	171300	109745990	15000	15000	15000	15000	448
213	20231124	171200	109745990	15000	15000	15000	15000	0
214	20231124	171100	109745990	15000	15000	15000	15000	0
215	20231124	171000	109745990	15000	15000	15000	15000	0
216	20231124	170900	109745990	15000	15000	15000	15000	0
217	20231124	170800	109745990	15000	15000	15000	15000	0
218	20231124	170700	109745990	15000	15000	15000	15000	0
219	20231124	170600	109745990	15000	15000	15000	15000	0
220	20231124	170500	109745990	15000	15000	15000	15000	0
221	20231124	170400	109745990	15000	15000	15000	15000	0
222	20231124	170300	109745990	15000	15000	15000	15000	0
223	20231124	170200	109745990	15000	15000	15000	15000	0
224	20231124	170100	109745990	15000	15000	15000	15000	0
225	20231124	170000	109745990	15000	15000	15000	15000	0
226	20231124	165900	109745990	15000	15000	15000	15000	0
227	20231124	165800	109745990	15000	15000	15000	15000	0
228	20231124	165700	109745990	15000	15000	15000	15000	0
229	20231124	165600	109745990	15000	15000	15000	15000	0
230	20231124	165500	109745990	15000	15000	15000	15000	0
231	20231124	165400	109745990	15000	15000	15000	15000	0
232	20231124	165300	109745990	15000	15000	15000	15000	0
233	20231124	165200	109745990	15000	15000	15000	15000	0
234	20231124	165100	109745990	15000	15000	15000	15000	0
235	20231124	165000	109745990	15000	15000	15000	15000	0
236	20231124	164900	109745990	15000	15000	15000	15000	0
237	20231124	164800	109745990	15000	15000	15000	15000	0
238	20231124	164700	109745990	15000	15000	15000	15000	0
239	20231124	164600	109745990	15000	15000	15000	15000	0
240	20231124	164500	109745990	15000	15000	15000	15000	0
241	20231124	164400	109745990	15000	15000	15000	15000	0
242	20231124	164300	109745990	15000	15000	15000	15000	448
243	20231124	164200	109745990	15000	15000	15000	15000	0
244	20231124	164100	109745990	15000	15000	15000	15000	0
245	20231124	164000	109745990	15000	15000	15000	15000	0
246	20231124	163900	109745990	15000	15000	15000	15000	0
247	20231124	163800	109745990	15000	15000	15000	15000	0
248	20231124	163700	109745990	15000	15000	15000	15000	0
249	20231124	163600	109745990	15000	15000	15000	15000	0
250	20231124	163500	109745990	15000	15000	15000	15000	0
251	20231124	163400	109745990	15000	15000	15000	15000	0
252	20231124	163300	109745990	15000	15000	15000	15000	0
253	20231124	163200	109745990	15000	15000	15000	15000	0
254	20231124	163100	109745990	15000	15000	15000	15000	0
255	20231124	163000	109745990	15000	15000	15000	15000	0
256	20231124	162900	109745990	15000	15000	15000	15000	0
257	20231124	162800	109745990	15000	15000	15000	15000	0
258	20231124	162700	109745990	15000	15000	15000	15000	0
259	20231124	162600	109745990	15000	15000	15000	15000	0
260	20231124	162500	109745990	15000	15000	15000	15000	0
261	20231124	162400	109745990	15000	15000	15000	15000	0
262	20231124	162300	109745990	15000	15000	15000	15000	0
263	20231124	162200	109745990	15000	15000	15000	15000	0
264	20231124	162100	109745990	15000	15000	15000	15000	0
265	20231124	162000	109745990	15000	15000	15000	15000	0
266	20231124	161900	109745990	15000	15000	15000	15000	0
267	20231124	161800	109745990	15000	15000	15000	15000	0
268	20231124	161700	109745990	15000	15000	15000	15000	0
269	20231124	161600	109745990	15000	15000	15000	15000	0
270	20231124	161500	109745990	15000	15000	15000	15000	0
271	20231124	161400	109745990	15000	15000	15000	15000	0
272	20231124	161300	109745990	15000	15000	15000	15000	448
273	20231124	161200	109745990	15000	15000	15000	15000	0
274	20231124	161100	109745990	15000	15000	15000	15000	0
275	20231124	161000	109745990	15000	15000	15000	15000	0
276	20231124	160900	109745990	15000	15000	15000	15000	0
277	20231124	160800	109745990	15000	15000	15000	15000	0
278	20231124	160700	109745990	15000	15000	15000	15000	0
279	20231124	160600	109745990	15000	15000	15000	15000	0
280	20231124	160500	109745990	15000	15000	15000	15000	0
281	20231124	160400	109745990	15000	15000	15000	15000	0
282	20231124	160300	109745990	15000	15000	15000	15000	0
283	20231124	160200	109745990	15000	15000	15000	15000	0
284	20231124	160100	109745990	15000	15000	15000	15000	0
285	20231124	160000	109745990	15000	15000	15000	15000	0
286	20231124	155900	109745990	15000	15000	15000	15000	0
287	20231124	155800	109745990	15000	15000	15000	15000	0
288	20231124	155700	109745990	15000	15000	15000	15000	0
289	20231124	155600	109745990	15000	15000	15000	15000	0
290	20231124	155500	109745990	15000	15000	15000	15000	0
291	20231124	155400	109745990	15000	15000	15000	15000	0
292	20231124	155300	109745990	15000	15000	15000	15000	0
293	20231124	155200	109745990	15000	15000	15000	15000	0
294	20231124	155100	109745990	15000	15000	15000	15000	0
295	20231124	155000	109745990	15000	15000	15000	15000	0
296	20231124	154900	109745990	15000	15000	15000	15000	0
297	20231124	154800	109745990	15000	15000	15000	15000	0
298	20231124	154700	109745990	15000	15000	15000	15000	0
299	20231124	154600	109745990	15000	15000	15000	15000	0
300	20231124	154500	109745990	15000	15000	15000	15000	0
301	20231124	154400	109745990	15000	15000	15000	15000	0
302	20231124	154300	109745990	15000	15000	15000	15000	448
303	20231124	154200	109745990	15000	15000	15000	15000	0
304	20231124	154100	109745990	15000	15000	15000	15000	0
305	20231124	154000	109745990	15000	15000	15000	15000	0
306	20231124	153900	109745990	15000	15000	15000	15000	0
307	20231124	153800	109745990	15000	15000	15000	15000	0
308	20231124	153700	109745990	15000	15000	15000	15000	0
309	20231124	153600	109745990	15000	15000	15000	15000	0
310	20231124	153500	109745990	15000	15000	15000	15000	0
311	20231124	153400	109745990	15000	15000	15000	15000	0
312	20231124	153300	109745990	15000	15000	15000	15000	0
313	20231124	153200	109745990	15000	15000	15000	15000	0
314	20231124	153100	109745990	15000	15000	15000	15000	0
315	20231124	153000	109745990	15000	15000	15000	15000	448
316	20231124	152900	103025990	15020	15020	15020	15020	0
317	20231124	152800	103025990	15020	15020	15020	15020	0
318	20231124	152700	103025990	15020	15020	15020	15020	0
319	20231124	152600	103025990	15020	15020	15020	15020	0
320	20231124	152500	103025990	15020	15020	15020	15020	0
321	20231124	152400	103025990	15020	15020	15020	15020	0
322	20231124	152300	103025990	15020	15020	15020	15020	0
323	20231124	152200	103025990	15020	15020	15020	15020	0
324	20231124	152100	103025990	15020	15020	15020	15020	0
325	20231124	152000	103025990	15020	15020	15020	15020	0
326	20231124	151900	103025990	15020	15010	15020	15010	138
327	20231124	151800	100953290	15020	15020	15020	15020	8
328	20231124	151700	100833130	15010	15030	15030	15010	272
329	20231124	151600	96747960	15030	15030	15030	15030	0
330	20231124	151500	96747960	15030	15030	15030	15030	20
331	20231124	151400	96447360	15040	15040	15040	15040	7
332	20231124	151300	96342080	15050	15050	15050	15050	58
333	20231124	151200	95469180	15050	15050	15050	15050	0
334	20231124	151100	95469180	15050	15050	15050	15050	0
335	20231124	151000	95469180	15050	15050	15050	15050	1
336	20231124	150900	95454130	15070	15070	15070	15070	0
337	20231124	150800	95454130	15070	15070	15070	15070	0
338	20231124	150700	95454130	15070	15070	15070	15070	0
339	20231124	150600	95454130	15070	15070	15070	15070	0
340	20231124	150500	95454130	15070	15070	15070	15070	0
341	20231124	150400	95454130	15070	15070	15070	15070	0
342	20231124	150300	95454130	15070	15070	15070	15070	0
343	20231124	150200	95454130	15070	15070	15070	15070	0
344	20231124	150100	95454130	15070	15070	15070	15070	0
345	20231124	150000	95454130	15070	15040	15070	15040	6
346	20231124	145900	95363860	15070	15070	15070	15070	0
347	20231124	145800	95363860	15070	15070	15070	15070	0
348	20231124	145700	95363860	15070	15060	15070	15060	12
349	20231124	145600	95183040	15040	15040	15040	15040	0
350	20231124	145500	95183040	15040	15040	15040	15040	0
351	20231124	145400	95183040	15040	15040	15040	15040	63
352	20231124	145300	94235520	15090	15090	15090	15090	0
353	20231124	145200	94235520	15090	15090	15090	15090	0
354	20231124	145100	94235520	15090	15090	15090	15090	1
355	20231124	145000	94220430	15040	15040	15040	15040	2
356	20231124	144900	94190350	15040	15040	15040	15040	139
357	20231124	144800	92099790	15090	15090	15090	15090	0
358	20231124	144700	92099790	15090	15090	15090	15090	0
359	20231124	144600	92099790	15090	15090	15090	15090	0
360	20231124	144500	92099790	15090	15090	15090	15090	0
361	20231124	144400	92099790	15090	15090	15090	15090	0
362	20231124	144300	92099790	15090	15090	15090	15090	0
363	20231124	144200	92099790	15090	15090	15090	15090	0
364	20231124	144100	92099790	15090	15090	15090	15090	0
365	20231124	144000	92099790	15090	15090	15090	15090	0
366	20231124	143900	92099790	15090	15090	15090	15090	1
367	20231124	143800	92084700	15030	15090	15100	15030	70
368	20231124	143700	91028250	15030	15030	15030	15030	0
369	20231124	143600	91028250	15030	15030	15030	15030	0
370	20231124	143500	91028250	15030	15030	15030	15030	0
371	20231124	143400	91028250	15030	15030	15030	15030	0
372	20231124	143300	91028250	15030	15030	15030	15030	0
373	20231124	143200	91028250	15030	15030	15030	15030	176
374	20231124	143100	88382970	15050	15050	15050	15050	0
375	20231124	143000	88382970	15050	15050	15050	15050	1
376	20231124	142900	88367920	15050	15050	15050	15050	0
377	20231124	142800	88367920	15050	15050	15050	15050	34
378	20231124	142700	87856220	15050	15050	15050	15050	0
379	20231124	142600	87856220	15050	15050	15050	15050	0
380	20231124	142500	87856220	15050	15050	15050	15050	0
381	20231124	142400	87856220	15050	15050	15050	15050	0
382	20231124	142300	87856220	15050	15050	15050	15050	1
383	20231124	142200	87841170	15050	15050	15050	15050	41
384	20231124	142100	87224120	15100	15100	15100	15100	0
385	20231124	142000	87224120	15100	15100	15100	15100	0
386	20231124	141900	87224120	15100	15100	15100	15100	0
387	20231124	141800	87224120	15100	15100	15100	15100	0
388	20231124	141700	87224120	15100	15100	15100	15100	0
389	20231124	141600	87224120	15100	15100	15100	15100	1
390	20231124	141500	87209020	15100	15100	15100	15100	0
391	20231124	141400	87209020	15100	15100	15100	15100	0
392	20231124	141300	87209020	15100	15100	15100	15100	0
393	20231124	141200	87209020	15100	15100	15100	15100	0
394	20231124	141100	87209020	15100	15100	15100	15100	0
395	20231124	141000	87209020	15100	15100	15100	15100	0
396	20231124	140900	87209020	15100	15100	15100	15100	1
397	20231124	140800	87193920	15040	15100	15100	15040	8
398	20231124	140700	87073540	15010	15010	15010	15010	0
399	20231124	140600	87073540	15010	15010	15010	15010	0
400	20231124	140500	87073540	15010	15010	15010	15010	0
401	20231124	140400	87073540	15010	15010	15010	15010	0
402	20231124	140300	87073540	15010	15010	15010	15010	0
403	20231124	140200	87073540	15010	15010	15010	15010	0
404	20231124	140100	87073540	15010	15010	15010	15010	0
405	20231124	140000	87073540	15010	15010	15010	15010	0
406	20231124	135900	87073540	15010	15010	15010	15010	0
407	20231124	135800	87073540	15010	15010	15010	15010	0
408	20231124	135700	87073540	15010	15010	15010	15010	41
409	20231124	135600	86458130	15100	15100	15100	15100	0
410	20231124	135500	86458130	15100	15100	15100	15100	0
411	20231124	135400	86458130	15100	15100	15100	15100	0
412	20231124	135300	86458130	15100	15100	15100	15100	0
413	20231124	135200	86458130	15100	15100	15100	15100	0
414	20231124	135100	86458130	15100	15100	15100	15100	0
415	20231124	135000	86458130	15100	15100	15100	15100	0
416	20231124	134900	86458130	15100	15100	15100	15100	11
417	20231124	134800	86292030	15010	15020	15020	15010	11
418	20231124	134700	86126880	15020	15020	15020	15020	1
419	20231124	134600	86111860	15020	15020	15020	15020	0
420	20231124	134500	86111860	15020	15020	15020	15020	90
421	20231124	134400	84760060	15020	15000	15020	15000	10
422	20231124	134300	84609960	15020	15020	15020	15020	0
423	20231124	134200	84609960	15020	15020	15020	15020	0
424	20231124	134100	84609960	15020	15020	15020	15020	0
425	20231124	134000	84609960	15020	15020	15020	15020	0
426	20231124	133900	84609960	15020	15020	15020	15020	0
427	20231124	133800	84609960	15020	15020	15020	15020	4
428	20231124	133700	84549880	15000	15000	15000	15000	101
429	20231124	133600	83034880	15000	15000	15000	15000	0
430	20231124	133500	83034880	15000	15010	15010	15000	300
431	20231124	133400	78533780	15010	15010	15010	15010	0
432	20231124	133300	78533780	15010	15020	15020	15010	173
433	20231124	133200	75935620	15020	15020	15020	15020	0
434	20231124	133100	75935620	15020	15020	15020	15020	41
435	20231124	133000	75319800	15100	15100	15100	15100	0
436	20231124	132900	75319800	15100	15100	15100	15100	0
437	20231124	132800	75319800	15100	15100	15100	15100	0
438	20231124	132700	75319800	15100	15100	15100	15100	0
439	20231124	132600	75319800	15100	15100	15100	15100	0
440	20231124	132500	75319800	15100	15100	15100	15100	0
441	20231124	132400	75319800	15100	15100	15100	15100	0
442	20231124	132300	75319800	15100	15100	15100	15100	0
443	20231124	132200	75319800	15100	15100	15100	15100	0
444	20231124	132100	75319800	15100	15100	15100	15100	0
445	20231124	132000	75319800	15100	15100	15100	15100	0
446	20231124	131900	75319800	15100	15100	15100	15100	0
447	20231124	131800	75319800	15100	15100	15100	15100	0
448	20231124	131700	75319800	15100	15100	15100	15100	0
449	20231124	131600	75319800	15100	15100	15100	15100	4
450	20231124	131500	75259400	15100	15100	15100	15100	0
451	20231124	131400	75259400	15100	15100	15100	15100	0
452	20231124	131300	75259400	15100	15020	15100	15020	8
453	20231124	131200	75139160	15100	15100	15100	15100	4
454	20231124	131100	75078760	15100	15100	15100	15100	0
455	20231124	131000	75078760	15100	15100	15100	15100	0
456	20231124	130900	75078760	15100	15100	15100	15100	0
457	20231124	130800	75078760	15100	15100	15100	15100	0
458	20231124	130700	75078760	15100	15100	15100	15100	0
459	20231124	130600	75078760	15100	15100	15100	15100	0
460	20231124	130500	75078760	15100	15100	15100	15100	0
461	20231124	130400	75078760	15100	15100	15100	15100	0
462	20231124	130300	75078760	15100	15100	15100	15100	1
463	20231124	130200	75063660	15020	15020	15020	15020	0
464	20231124	130100	75063660	15020	15020	15020	15020	41
465	20231124	130000	74447840	15100	15100	15100	15100	0
466	20231124	125900	74447840	15100	15100	15100	15100	0
467	20231124	125800	74447840	15100	15100	15100	15100	0
468	20231124	125700	74447840	15100	15100	15100	15100	21
469	20231124	125600	74130740	15100	15100	15100	15100	0
470	20231124	125500	74130740	15100	15100	15100	15100	0
471	20231124	125400	74130740	15100	15100	15100	15100	0
472	20231124	125300	74130740	15100	15100	15100	15100	0
473	20231124	125200	74130740	15100	15100	15100	15100	25
474	20231124	125100	73753240	15100	15100	15100	15100	0
475	20231124	125000	73753240	15100	15100	15100	15100	1
476	20231124	124900	73738140	15010	15010	15010	15010	0
477	20231124	124800	73738140	15010	15010	15010	15010	0
478	20231124	124700	73738140	15010	15010	15010	15010	0
479	20231124	124600	73738140	15010	15010	15010	15010	7
480	20231124	124500	73633070	15100	15100	15100	15100	0
481	20231124	124400	73633070	15100	15100	15100	15100	0
482	20231124	124300	73633070	15100	15100	15100	15100	0
483	20231124	124200	73633070	15100	15100	15100	15100	8
484	20231124	124100	73512270	15100	15100	15100	15100	0
485	20231124	124000	73512270	15100	15100	15100	15100	0
486	20231124	123900	73512270	15100	15100	15100	15100	0
487	20231124	123800	73512270	15100	15100	15100	15100	0
488	20231124	123700	73512270	15100	15100	15100	15100	0
489	20231124	123600	73512270	15100	15100	15100	15100	0
490	20231124	123500	73512270	15100	15100	15100	15100	0
491	20231124	123400	73512270	15100	15100	15100	15100	0
492	20231124	123300	73512270	15100	15010	15100	15010	7
493	20231124	123200	73407110	15100	15100	15100	15100	0
494	20231124	123100	73407110	15100	15010	15100	15010	42
495	20231124	123000	72776600	15100	15100	15100	15100	0
496	20231124	122900	72776600	15100	15100	15100	15100	0
497	20231124	122800	72776600	15100	15100	15100	15100	0
498	20231124	122700	72776600	15100	15100	15100	15100	0
499	20231124	122600	72776600	15100	15100	15100	15100	0
500	20231124	122500	72776600	15100	15100	15100	15100	38
501	20231124	122400	72202800	15100	15100	15100	15100	0
502	20231124	122300	72202800	15100	15100	15100	15100	0
503	20231124	122200	72202800	15100	15100	15100	15100	111
504	20231124	122100	70526700	15020	15020	15020	15020	86
505	20231124	122000	69234980	15020	15020	15020	15020	91
506	20231124	121900	67868160	15050	15050	15050	15050	0
507	20231124	121800	67868160	15050	15050	15050	15050	0
508	20231124	121700	67868160	15050	15050	15050	15050	0
509	20231124	121600	67868160	15050	15050	15050	15050	0
510	20231124	121500	67868160	15050	15050	15050	15050	0
511	20231124	121400	67868160	15050	15050	15050	15050	0
512	20231124	121300	67868160	15050	15050	15050	15050	10
513	20231124	121200	67717660	15050	15050	15050	15050	113
514	20231124	121100	66017010	15100	15100	15100	15100	0
515	20231124	121000	66017010	15100	15100	15100	15100	0
516	20231124	120900	66017010	15100	15100	15100	15100	0
517	20231124	120800	66017010	15100	15100	15100	15100	0
518	20231124	120700	66017010	15100	15100	15100	15100	0
519	20231124	120600	66017010	15100	15100	15100	15100	0
520	20231124	120500	66017010	15100	15100	15100	15100	119
521	20231124	120400	64220110	15120	15120	15120	15120	0
522	20231124	120300	64220110	15120	15120	15120	15120	0
523	20231124	120200	64220110	15120	15120	15120	15120	0
524	20231124	120100	64220110	15120	15120	15120	15120	1
525	20231124	120000	64204990	15120	15120	15120	15120	1
526	20231124	115900	64189870	15130	15130	15130	15130	30
527	20231124	115800	63735970	15130	15130	15130	15130	2
528	20231124	115700	63705710	15120	15120	15120	15120	1
529	20231124	115600	63690590	15130	15130	15130	15130	0
530	20231124	115500	63690590	15130	15130	15130	15130	0
531	20231124	115400	63690590	15130	15130	15130	15130	0
532	20231124	115300	63690590	15130	15130	15130	15130	3
533	20231124	115200	63645200	15130	15130	15130	15130	5
534	20231124	115100	63569550	15130	15130	15130	15130	0
535	20231124	115000	63569550	15130	15130	15130	15130	0
536	20231124	114900	63569550	15130	15130	15130	15130	0
537	20231124	114800	63569550	15130	15130	15130	15130	0
538	20231124	114700	63569550	15130	15130	15130	15130	0
539	20231124	114600	63569550	15130	15130	15130	15130	0
540	20231124	114500	63569550	15130	15130	15130	15130	0
541	20231124	114400	63569550	15130	15130	15130	15130	0
542	20231124	114300	63569550	15130	15130	15130	15130	0
543	20231124	114200	63569550	15130	15130	15130	15130	0
544	20231124	114100	63569550	15130	15130	15130	15130	0
545	20231124	114000	63569550	15130	15130	15130	15130	0
546	20231124	113900	63569550	15130	15130	15130	15130	0
547	20231124	113800	63569550	15130	15130	15130	15130	0
548	20231124	113700	63569550	15130	15130	15130	15130	0
549	20231124	113600	63569550	15130	15130	15130	15130	10
550	20231124	113500	63418250	15140	15140	15140	15140	10
551	20231124	113400	63266850	15140	15140	15140	15140	0
552	20231124	113300	63266850	15140	15140	15140	15140	0
553	20231124	113200	63266850	15140	15140	15140	15140	6
554	20231124	113100	63176010	15140	15110	15140	15110	159
555	20231124	113000	60772210	15100	15100	15100	15100	0
556	20231124	112900	60772210	15100	15100	15100	15100	146
557	20231124	112800	58567610	15090	15090	15090	15090	0
558	20231124	112700	58567610	15090	15090	15090	15090	100
559	20231124	112600	57058610	15090	15090	15090	15090	0
560	20231124	112500	57058610	15090	15090	15090	15090	0
561	20231124	112400	57058610	15090	15090	15090	15090	129
562	20231124	112300	55112000	15010	15010	15010	15010	0
563	20231124	112200	55112000	15010	15010	15010	15010	49
564	20231124	112100	54376510	15080	15080	15080	15080	0
565	20231124	112000	54376510	15080	15090	15090	15080	54
566	20231124	111900	53562160	15090	15080	15090	15060	69
567	20231124	111800	52522560	15050	15050	15050	15050	150
568	20231124	111700	50265060	15000	15000	15000	15000	0
569	20231124	111600	50265060	15000	15000	15000	15000	0
570	20231124	111500	50265060	15000	15000	15000	15000	0
571	20231124	111400	50265060	15000	15000	15000	15000	215
572	20231124	111300	47040060	15000	15000	15000	15000	225
573	20231124	111200	43665060	15000	14990	15000	14990	231
574	20231124	111100	40201380	14980	14980	14980	14980	22
575	20231124	111000	39871820	14980	14980	14980	14980	0
576	20231124	110900	39871820	14980	14980	14980	14980	0
577	20231124	110800	39871820	14980	14980	14980	14980	0
578	20231124	110700	39871820	14980	14980	14980	14980	100
579	20231124	110600	38373820	14980	14980	14980	14980	5
580	20231124	110500	38298920	14980	14980	14980	14980	0
581	20231124	110400	38298920	14980	14980	14980	14980	5
582	20231124	110300	38224020	14980	14980	14980	14980	257
583	20231124	110200	34374160	14980	14980	14980	14980	100
584	20231124	110100	32876160	14980	14980	14980	14980	3
585	20231124	110000	32831220	14980	14980	14980	14980	15
586	20231124	105900	32606520	14980	14980	14980	14980	0
587	20231124	105800	32606520	14980	14980	14980	14980	0
588	20231124	105700	32606520	14980	14980	14980	14980	0
589	20231124	105600	32606520	14980	14980	14980	14980	20
590	20231124	105500	32306920	14980	14980	14980	14980	0
591	20231124	105400	32306920	14980	14980	14980	14980	0
592	20231124	105300	32306920	14980	14980	14980	14980	1
593	20231124	105200	32291940	14980	14980	14980	14980	0
594	20231124	105100	32291940	14980	14980	14980	14980	0
595	20231124	105000	32291940	14980	14980	14980	14980	0
596	20231124	104900	32291940	14980	14980	14980	14980	0
597	20231124	104800	32291940	14980	14980	14980	14980	0
598	20231124	104700	32291940	14980	14980	14980	14980	0
599	20231124	104600	32291940	14980	14970	14980	14970	10
600	20231124	104500	32142170	14980	14980	14980	14980	20
601	20231124	104400	31842570	14980	14980	14980	14980	0
602	20231124	104300	31842570	14980	14980	14980	14980	0
603	20231124	104200	31842570	14980	14980	14980	14980	0
604	20231124	104100	31842570	14980	14980	14980	14980	0
605	20231124	104000	31842570	14980	14980	14980	14980	0
606	20231124	103900	31842570	14980	14980	14980	14980	0
607	20231124	103800	31842570	14980	14980	14980	14980	0
608	20231124	103700	31842570	14980	14980	14980	14980	0
609	20231124	103600	31842570	14980	14980	14980	14950	21
610	20231124	103500	31528380	14990	14990	14990	14990	11
611	20231124	103400	31363490	14990	14990	14990	14990	0
612	20231124	103300	31363490	14990	14990	14990	14990	1
613	20231124	103200	31348500	14990	14990	14990	14990	0
614	20231124	103100	31348500	14990	14990	14990	14990	0
615	20231124	103000	31348500	14990	14990	14990	14990	1
616	20231124	102900	31333510	14990	14990	14990	14990	1
617	20231124	102800	31318520	14990	14990	14990	14990	1
618	20231124	102700	31303530	14990	15000	15000	14990	101
619	20231124	102600	29788540	14990	15000	15000	14990	8
620	20231124	102500	29668550	14990	14990	14990	14990	1
621	20231124	102400	29653560	15000	15000	15000	15000	0
622	20231124	102300	29653560	15000	15000	15000	15000	0
623	20231124	102200	29653560	15000	15000	15000	15000	1
624	20231124	102100	29638560	15000	15000	15000	15000	0
625	20231124	102000	29638560	15000	15000	15000	15000	0
626	20231124	101900	29638560	15000	15000	15000	15000	1
627	20231124	101800	29623560	14990	15000	15000	14990	90
628	20231124	101700	28274220	15000	15000	15000	15000	0
629	20231124	101600	28274220	15000	15000	15000	15000	0
630	20231124	101500	28274220	15000	15000	15000	15000	0
631	20231124	101400	28274220	15000	15000	15000	15000	0
632	20231124	101300	28274220	15000	15000	15000	15000	0
633	20231124	101200	28274220	15000	15000	15000	15000	0
634	20231124	101100	28274220	15000	15000	15000	15000	0
635	20231124	101000	28274220	15000	15000	15000	15000	0
636	20231124	100900	28274220	15000	15000	15000	15000	0
637	20231124	100800	28274220	15000	15000	15000	15000	0
638	20231124	100700	28274220	15000	15000	15000	15000	0
639	20231124	100600	28274220	15000	15000	15000	15000	0
640	20231124	100500	28274220	15000	15000	15000	15000	0
641	20231124	100400	28274220	15000	15000	15000	15000	0
642	20231124	100300	28274220	15000	15000	15000	15000	0
643	20231124	100200	28274220	15000	15000	15000	15000	0
644	20231124	100100	28274220	15000	15000	15000	15000	0
645	20231124	100000	28274220	15000	15000	15000	15000	0
646	20231124	095900	28274220	15000	15000	15000	15000	0
647	20231124	095800	28274220	15000	15000	15000	15000	0
648	20231124	095700	28274220	15000	15000	15000	15000	0
649	20231124	095600	28274220	15000	15000	15000	15000	0
650	20231124	095500	28274220	15000	15000	15000	15000	0
651	20231124	095400	28274220	15000	15000	15000	15000	0
652	20231124	095300	28274220	15000	15000	15000	15000	0
653	20231124	095200	28274220	15000	15000	15000	15000	4
654	20231124	095100	28214220	15000	15000	15000	15000	0
655	20231124	095000	28214220	15000	15000	15000	15000	0
656	20231124	094900	28214220	15000	15000	15000	15000	0
657	20231124	094800	28214220	15000	15000	15000	15000	0
658	20231124	094700	28214220	15000	15000	15000	15000	0
659	20231124	094600	28214220	15000	15000	15000	15000	20
660	20231124	094500	27914220	15100	15100	15100	15100	0
661	20231124	094400	27914220	15100	15100	15100	15100	0
662	20231124	094300	27914220	15100	15100	15100	15100	0
663	20231124	094200	27914220	15100	15100	15100	15100	0
664	20231124	094100	27914220	15100	15100	15100	15100	0
665	20231124	094000	27914220	15100	15100	15100	15100	1
666	20231124	093900	27899120	15100	15100	15100	15100	0
667	20231124	093800	27899120	15100	15100	15100	15100	0
668	20231124	093700	27899120	15100	15100	15100	15100	0
669	20231124	093600	27899120	15100	15100	15100	15100	0
670	20231124	093500	27899120	15100	15100	15100	15100	0
671	20231124	093400	27899120	15100	15100	15100	15100	10
672	20231124	093300	27748120	15100	15100	15100	15100	0
673	20231124	093200	27748120	15100	15100	15100	15100	0
674	20231124	093100	27748120	15100	15100	15100	15100	0
675	20231124	093000	27748120	15100	15100	15100	15100	0
676	20231124	092900	27748120	15100	15100	15100	15100	0
677	20231124	092800	27748120	15100	15000	15100	15000	400
678	20231124	092700	21711570	14990	14990	14990	14990	0
679	20231124	092600	21711570	14990	14990	14990	14990	0
680	20231124	092500	21711570	14990	14990	14990	14990	0
681	20231124	092400	21711570	14990	14990	14990	14990	1
682	20231124	092300	21696580	14990	14990	14990	14990	7
683	20231124	092200	21591650	14990	14990	14990	14980	40
684	20231124	092100	20992070	14940	14940	14940	14940	0
685	20231124	092000	20992070	14940	14940	14940	14940	100
686	20231124	091900	19498070	14940	14940	14940	14940	0
687	20231124	091800	19498070	14940	14940	14940	14940	0
688	20231124	091700	19498070	14940	14940	14940	14940	15
689	20231124	091600	19273970	14940	14940	14940	14940	0
690	20231124	091500	19273970	14940	14990	14990	14940	14
691	20231124	091400	19064590	14990	14990	14990	14990	5
692	20231124	091300	18989640	15000	15000	15000	15000	1
693	20231124	091200	18974640	14990	14990	14990	14990	0
694	20231124	091100	18974640	14990	14990	14990	14990	0
695	20231124	091000	18974640	14990	14940	14990	14940	3
696	20231124	090900	18929770	14940	14900	14940	14900	305
697	20231124	090800	14385030	14900	14960	14960	14900	601
698	20231124	090700	5423720	14970	15000	15000	14970	251
699	20231124	090600	1665980	15000	15000	15000	15000	47
700	20231124	090500	960980	15030	15030	15030	15030	15
701	20231124	090400	735530	15030	15030	15030	15030	21
702	20231124	090300	419900	14970	14970	14970	14970	0
703	20231124	090200	419900	14970	15020	15020	14970	23
704	20231124	090100	75200	15040	15040	15040	15040	0
705	20231124	090000	75200	15040	15040	15040	15040	5