KissMeData/011760/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	185600	370473760	18850	18850	18850	18850	735
3	20231124	185500	370473760	18850	18850	18850	18850	0
4	20231124	185400	370473760	18850	18850	18850	18850	0
5	20231124	185300	370473760	18850	18850	18850	18850	0
6	20231124	185200	370473760	18850	18850	18850	18850	0
7	20231124	185100	370473760	18850	18850	18850	18850	0
8	20231124	185000	370473760	18850	18850	18850	18850	0
9	20231124	184900	370473760	18850	18850	18850	18850	0
10	20231124	184800	370473760	18850	18850	18850	18850	0
11	20231124	184700	370473760	18850	18850	18850	18850	0
12	20231124	184600	370473760	18850	18850	18850	18850	0
13	20231124	184500	370473760	18850	18850	18850	18850	0
14	20231124	184400	370473760	18850	18850	18850	18850	0
15	20231124	184300	370473760	18850	18850	18850	18850	0
16	20231124	184200	370473760	18850	18850	18850	18850	0
17	20231124	184100	370473760	18850	18850	18850	18850	0
18	20231124	184000	370473760	18850	18850	18850	18850	0
19	20231124	183900	370473760	18850	18850	18850	18850	0
20	20231124	183800	370473760	18850	18850	18850	18850	0
21	20231124	183700	370473760	18850	18850	18850	18850	0
22	20231124	183600	370473760	18850	18850	18850	18850	0
23	20231124	183500	370473760	18850	18850	18850	18850	0
24	20231124	183400	370473760	18850	18850	18850	18850	0
25	20231124	183300	370473760	18850	18850	18850	18850	0
26	20231124	183200	370473760	18850	18850	18850	18850	0
27	20231124	183100	370473760	18850	18850	18850	18850	0
28	20231124	183000	370473760	18850	18850	18850	18850	0
29	20231124	182900	370473760	18850	18850	18850	18850	0
30	20231124	182800	370473760	18850	18850	18850	18850	0
31	20231124	182700	370473760	18850	18850	18850	18850	0
32	20231124	182600	370473760	18850	18850	18850	18850	735
33	20231124	182500	370473760	18850	18850	18850	18850	0
34	20231124	182400	370473760	18850	18850	18850	18850	0
35	20231124	182300	370473760	18850	18850	18850	18850	0
36	20231124	182200	370473760	18850	18850	18850	18850	0
37	20231124	182100	370473760	18850	18850	18850	18850	0
38	20231124	182000	370473760	18850	18850	18850	18850	0
39	20231124	181900	370473760	18850	18850	18850	18850	0
40	20231124	181800	370473760	18850	18850	18850	18850	0
41	20231124	181700	370473760	18850	18850	18850	18850	0
42	20231124	181600	370473760	18850	18850	18850	18850	0
43	20231124	181500	370473760	18850	18850	18850	18850	0
44	20231124	181400	370473760	18850	18850	18850	18850	0
45	20231124	181300	370473760	18850	18850	18850	18850	0
46	20231124	181200	370473760	18850	18850	18850	18850	0
47	20231124	181100	370473760	18850	18850	18850	18850	0
48	20231124	181000	370473760	18850	18850	18850	18850	0
49	20231124	180900	370473760	18850	18850	18850	18850	0
50	20231124	180800	370473760	18850	18850	18850	18850	0
51	20231124	180700	370473760	18850	18850	18850	18850	0
52	20231124	180600	370473760	18850	18850	18850	18850	0
53	20231124	180500	370473760	18850	18850	18850	18850	0
54	20231124	180400	370473760	18850	18850	18850	18850	0
55	20231124	180300	370473760	18850	18850	18850	18850	0
56	20231124	180200	370473760	18850	18850	18850	18850	0
57	20231124	180100	370473760	18850	18850	18850	18850	0
58	20231124	180000	370473760	18850	18850	18850	18850	0
59	20231124	175900	370473760	18850	18850	18850	18850	0
60	20231124	175800	370473760	18850	18850	18850	18850	0
61	20231124	175700	370473760	18850	18850	18850	18850	0
62	20231124	175600	370473760	18850	18850	18850	18850	735
63	20231124	175500	370473760	18850	18850	18850	18850	0
64	20231124	175400	370473760	18850	18850	18850	18850	0
65	20231124	175300	370473760	18850	18850	18850	18850	0
66	20231124	175200	370473760	18850	18850	18850	18850	0
67	20231124	175100	370473760	18850	18850	18850	18850	0
68	20231124	175000	370473760	18850	18850	18850	18850	0
69	20231124	174900	370473760	18850	18850	18850	18850	0
70	20231124	174800	370473760	18850	18850	18850	18850	0
71	20231124	174700	370473760	18850	18850	18850	18850	0
72	20231124	174600	370473760	18850	18850	18850	18850	0
73	20231124	174500	370473760	18850	18850	18850	18850	0
74	20231124	174400	370473760	18850	18850	18850	18850	0
75	20231124	174300	370473760	18850	18850	18850	18850	0
76	20231124	174200	370473760	18850	18850	18850	18850	0
77	20231124	174100	370473760	18850	18850	18850	18850	0
78	20231124	174000	370473760	18850	18850	18850	18850	0
79	20231124	173900	370473760	18850	18850	18850	18850	0
80	20231124	173800	370473760	18850	18850	18850	18850	0
81	20231124	173700	370473760	18850	18850	18850	18850	0
82	20231124	173600	370473760	18850	18850	18850	18850	0
83	20231124	173500	370473760	18850	18850	18850	18850	0
84	20231124	173400	370473760	18850	18850	18850	18850	0
85	20231124	173300	370473760	18850	18850	18850	18850	0
86	20231124	173200	370473760	18850	18850	18850	18850	0
87	20231124	173100	370473760	18850	18850	18850	18850	0
88	20231124	173000	370473760	18850	18850	18850	18850	0
89	20231124	172900	370473760	18850	18850	18850	18850	0
90	20231124	172800	370473760	18850	18850	18850	18850	0
91	20231124	172700	370473760	18850	18850	18850	18850	0
92	20231124	172600	370473760	18850	18850	18850	18850	735
93	20231124	172500	370473760	18850	18850	18850	18850	0
94	20231124	172400	370473760	18850	18850	18850	18850	0
95	20231124	172300	370473760	18850	18850	18850	18850	0
96	20231124	172200	370473760	18850	18850	18850	18850	0
97	20231124	172100	370473760	18850	18850	18850	18850	0
98	20231124	172000	370473760	18850	18850	18850	18850	0
99	20231124	171900	370473760	18850	18850	18850	18850	0
100	20231124	171800	370473760	18850	18850	18850	18850	0
101	20231124	171700	370473760	18850	18850	18850	18850	0
102	20231124	171600	370473760	18850	18850	18850	18850	0
103	20231124	171500	370473760	18850	18850	18850	18850	0
104	20231124	171400	370473760	18850	18850	18850	18850	0
105	20231124	171300	370473760	18850	18850	18850	18850	0
106	20231124	171200	370473760	18850	18850	18850	18850	0
107	20231124	171100	370473760	18850	18850	18850	18850	0
108	20231124	171000	370473760	18850	18850	18850	18850	0
109	20231124	170900	370473760	18850	18850	18850	18850	0
110	20231124	170800	370473760	18850	18850	18850	18850	0
111	20231124	170700	370473760	18850	18850	18850	18850	0
112	20231124	170600	370473760	18850	18850	18850	18850	0
113	20231124	170500	370473760	18850	18850	18850	18850	0
114	20231124	170400	370473760	18850	18850	18850	18850	0
115	20231124	170300	370473760	18850	18850	18850	18850	0
116	20231124	170200	370473760	18850	18850	18850	18850	0
117	20231124	170100	370473760	18850	18850	18850	18850	0
118	20231124	170000	370473760	18850	18850	18850	18850	0
119	20231124	165900	370473760	18850	18850	18850	18850	0
120	20231124	165800	370473760	18850	18850	18850	18850	0
121	20231124	165700	370473760	18850	18850	18850	18850	0
122	20231124	165600	370473760	18850	18850	18850	18850	735
123	20231124	165500	370473760	18850	18850	18850	18850	0
124	20231124	165400	370473760	18850	18850	18850	18850	0
125	20231124	165300	370473760	18850	18850	18850	18850	0
126	20231124	165200	370473760	18850	18850	18850	18850	0
127	20231124	165100	370473760	18850	18850	18850	18850	0
128	20231124	165000	370473760	18850	18850	18850	18850	0
129	20231124	164900	370473760	18850	18850	18850	18850	0
130	20231124	164800	370473760	18850	18850	18850	18850	0
131	20231124	164700	370473760	18850	18850	18850	18850	0
132	20231124	164600	370473760	18850	18850	18850	18850	0
133	20231124	164500	370473760	18850	18850	18850	18850	0
134	20231124	164400	370473760	18850	18850	18850	18850	0
135	20231124	164300	370473760	18850	18850	18850	18850	0
136	20231124	164200	370473760	18850	18850	18850	18850	0
137	20231124	164100	370473760	18850	18850	18850	18850	0
138	20231124	164000	370473760	18850	18850	18850	18850	0
139	20231124	163900	370473760	18850	18850	18850	18850	0
140	20231124	163800	370473760	18850	18850	18850	18850	0
141	20231124	163700	370473760	18850	18850	18850	18850	0
142	20231124	163600	370473760	18850	18850	18850	18850	0
143	20231124	163500	370473760	18850	18850	18850	18850	0
144	20231124	163400	370473760	18850	18850	18850	18850	0
145	20231124	163300	370473760	18850	18850	18850	18850	0
146	20231124	163200	370473760	18850	18850	18850	18850	0
147	20231124	163100	370473760	18850	18850	18850	18850	0
148	20231124	163000	370473760	18850	18850	18850	18850	0
149	20231124	162900	370473760	18850	18850	18850	18850	0
150	20231124	162800	370473760	18850	18850	18850	18850	0
151	20231124	162700	370473760	18850	18850	18850	18850	0
152	20231124	162600	370473760	18850	18850	18850	18850	735
153	20231124	162500	370473760	18850	18850	18850	18850	0
154	20231124	162400	370473760	18850	18850	18850	18850	0
155	20231124	162300	370473760	18850	18850	18850	18850	0
156	20231124	162200	370473760	18850	18850	18850	18850	0
157	20231124	162100	370473760	18850	18850	18850	18850	0
158	20231124	162000	370473760	18850	18850	18850	18850	0
159	20231124	161900	370473760	18850	18850	18850	18850	0
160	20231124	161800	370473760	18850	18850	18850	18850	0
161	20231124	161700	370473760	18850	18850	18850	18850	0
162	20231124	161600	370473760	18850	18850	18850	18850	0
163	20231124	161500	370473760	18850	18850	18850	18850	0
164	20231124	161400	370473760	18850	18850	18850	18850	0
165	20231124	161300	370473760	18850	18850	18850	18850	0
166	20231124	161200	370473760	18850	18850	18850	18850	0
167	20231124	161100	370473760	18850	18850	18850	18850	0
168	20231124	161000	370473760	18850	18850	18850	18850	0
169	20231124	160900	370473760	18850	18850	18850	18850	0
170	20231124	160800	370473760	18850	18850	18850	18850	0
171	20231124	160700	370473760	18850	18850	18850	18850	0
172	20231124	160600	370473760	18850	18850	18850	18850	0
173	20231124	160500	370473760	18850	18850	18850	18850	0
174	20231124	160400	370473760	18850	18850	18850	18850	0
175	20231124	160300	370473760	18850	18850	18850	18850	0
176	20231124	160200	370473760	18850	18850	18850	18850	0
177	20231124	160100	370473760	18850	18850	18850	18850	0
178	20231124	160000	370473760	18850	18850	18850	18850	0
179	20231124	155900	370473760	18850	18850	18850	18850	0
180	20231124	155800	370473760	18850	18850	18850	18850	0
181	20231124	155700	370473760	18850	18850	18850	18850	0
182	20231124	155600	370473760	18850	18850	18850	18850	735
183	20231124	155500	370473760	18850	18850	18850	18850	0
184	20231124	155400	370473760	18850	18850	18850	18850	0
185	20231124	155300	370473760	18850	18850	18850	18850	0
186	20231124	155200	370473760	18850	18850	18850	18850	0
187	20231124	155100	370473760	18850	18850	18850	18850	0
188	20231124	155000	370473760	18850	18850	18850	18850	0
189	20231124	154900	370473760	18850	18850	18850	18850	0
190	20231124	154800	370473760	18850	18850	18850	18850	0
191	20231124	154700	370473760	18850	18850	18850	18850	0
192	20231124	154600	370473760	18850	18850	18850	18850	0
193	20231124	154500	370473760	18850	18850	18850	18850	0
194	20231124	154400	370473760	18850	18850	18850	18850	0
195	20231124	154300	370473760	18850	18850	18850	18850	0
196	20231124	154200	370473760	18850	18850	18850	18850	0
197	20231124	154100	370473760	18850	18850	18850	18850	0
198	20231124	154000	370473760	18850	18850	18850	18850	0
199	20231124	153900	370473760	18850	18850	18850	18850	0
200	20231124	153800	370473760	18850	18850	18850	18850	0
201	20231124	153700	370473760	18850	18850	18850	18850	0
202	20231124	153600	370473760	18850	18850	18850	18850	0
203	20231124	153500	370473760	18850	18850	18850	18850	0
204	20231124	153400	370473760	18850	18850	18850	18850	0
205	20231124	153300	370473760	18850	18850	18850	18850	0
206	20231124	153200	370473760	18850	18850	18850	18850	0
207	20231124	153100	370473760	18850	18850	18850	18850	0
208	20231124	153000	370473760	18850	18850	18850	18850	735
209	20231124	152900	356619010	18890	18890	18890	18890	0
210	20231124	152800	356619010	18890	18890	18890	18890	0
211	20231124	152700	356619010	18890	18890	18890	18890	0
212	20231124	152600	356619010	18890	18890	18890	18890	0
213	20231124	152500	356619010	18890	18890	18890	18890	0
214	20231124	152400	356619010	18890	18890	18890	18890	0
215	20231124	152300	356619010	18890	18890	18890	18890	0
216	20231124	152200	356619010	18890	18890	18890	18890	0
217	20231124	152100	356619010	18890	18890	18890	18890	0
218	20231124	152000	356619010	18890	18890	18890	18890	0
219	20231124	151900	356619010	18890	18910	18920	18890	283
220	20231124	151800	351267280	18920	18920	18920	18920	8
221	20231124	151700	351115920	18920	18910	18920	18910	331
222	20231124	151600	344856680	18910	18910	18910	18910	3
223	20231124	151500	344799950	18910	18910	18910	18910	6
224	20231124	151400	344686490	18890	18890	18890	18890	54
225	20231124	151300	343666430	18890	18890	18890	18890	3
226	20231124	151200	343609760	18860	18890	18890	18860	6
227	20231124	151100	343496570	18840	18840	18840	18840	0
228	20231124	151000	343496570	18840	18850	18850	18840	3
229	20231124	150900	343440030	18840	18870	18870	18840	858
230	20231124	150800	327261380	18870	18860	18870	18860	423
231	20231124	150700	319280880	18860	18860	18870	18860	91
232	20231124	150600	317564610	18870	18870	18870	18870	0
233	20231124	150500	317564610	18870	18890	18890	18860	255
234	20231124	150400	312748810	18890	18890	18890	18890	3
235	20231124	150300	312692140	18900	18900	18900	18900	3
236	20231124	150200	312635440	18880	18880	18880	18880	2
237	20231124	150100	312597680	18900	18900	18900	18900	3
238	20231124	150000	312540980	18910	18900	18910	18900	523
239	20231124	145900	302653380	18900	18900	18900	18900	27
240	20231124	145800	302143080	18900	18880	18900	18880	425
241	20231124	145700	294111540	18870	18870	18870	18870	3
242	20231124	145600	294054930	18870	18860	18870	18860	187
243	20231124	145500	290527250	18870	18880	18880	18870	123
244	20231124	145400	288206220	18870	18870	18870	18870	4
245	20231124	145300	288130740	18880	18870	18880	18870	19
246	20231124	145200	287772050	18880	18880	18880	18880	159
247	20231124	145100	284770130	18890	18880	18890	18880	5
248	20231124	145000	284675710	18880	18880	18880	18880	5
249	20231124	144900	284581310	18890	18880	18890	18880	149
250	20231124	144800	281766730	18890	18880	18890	18880	10
251	20231124	144700	281577920	18890	18880	18890	18880	14
252	20231124	144600	281313490	18890	18880	18890	18880	42
253	20231124	144500	280520140	18890	18880	18890	18880	17
254	20231124	144400	280199140	18880	18880	18880	18880	10
255	20231124	144300	280010340	18880	18880	18880	18880	3
256	20231124	144200	279953700	18880	18880	18880	18880	3
257	20231124	144100	279897060	18880	18880	18880	18880	13
258	20231124	144000	279651620	18880	18880	18880	18880	23
259	20231124	143900	279217380	18890	18880	18890	18880	10
260	20231124	143800	279028510	18890	18900	18900	18880	57
261	20231124	143700	277951890	18900	18900	18900	18880	518
262	20231124	143600	268164020	18900	18900	18900	18890	9
263	20231124	143500	267993940	18900	18900	18900	18900	0
264	20231124	143400	267993940	18900	18900	18900	18900	0
265	20231124	143300	267993940	18900	18900	18900	18900	3
266	20231124	143200	267937240	18900	18890	18900	18890	4
267	20231124	143100	267861670	18900	18900	18900	18900	0
268	20231124	143000	267861670	18900	18900	18900	18900	0
269	20231124	142900	267861670	18900	18900	18900	18900	3
270	20231124	142800	267804970	18900	18900	18900	18900	0
271	20231124	142700	267804970	18900	18880	18900	18880	4
272	20231124	142600	267729430	18890	18900	18900	18890	117
273	20231124	142500	265519280	18920	18920	18920	18920	2
274	20231124	142400	265481440	18890	18890	18890	18890	0
275	20231124	142300	265481440	18890	18890	18890	18890	0
276	20231124	142200	265481440	18890	18890	18890	18890	3
277	20231124	142100	265424770	18900	18900	18900	18900	0
278	20231124	142000	265424770	18900	18900	18900	18900	19
279	20231124	141900	265065670	18900	18880	18900	18880	633
280	20231124	141800	253105570	18900	18900	18900	18890	531
281	20231124	141700	243069710	18900	18900	18900	18900	19
282	20231124	141600	242710610	18880	18880	18880	18880	0
283	20231124	141500	242710610	18880	18890	18900	18880	11
284	20231124	141400	242502810	18900	18890	18900	18890	1195
285	20231124	141300	219922870	18890	18890	18890	18890	16
286	20231124	141200	219620630	18900	18890	18900	18890	11
287	20231124	141100	219412780	18890	18890	18890	18890	2
288	20231124	141000	219375000	18900	18890	18900	18890	85
289	20231124	140900	217768650	18900	18900	18900	18900	0
290	20231124	140800	217768650	18900	18920	18920	18890	1530
291	20231124	140700	188836700	18930	18930	18930	18930	247
292	20231124	140600	184160990	18950	18950	18950	18950	47
293	20231124	140500	183270340	18930	18930	18930	18930	85
294	20231124	140400	181661290	18940	18940	18940	18940	0
295	20231124	140300	181661290	18940	18940	18940	18940	6
296	20231124	140200	181547650	18940	18940	18940	18940	1
297	20231124	140100	181528710	18930	18940	18940	18930	260
298	20231124	140000	176606890	18970	18970	18970	18970	0
299	20231124	135900	176606890	18970	18970	18970	18970	0
300	20231124	135800	176606890	18970	18970	18970	18970	0
301	20231124	135700	176606890	18970	18970	18970	18930	1018
302	20231124	135600	157329830	18970	18970	18970	18970	0
303	20231124	135500	157329830	18970	18970	18970	18970	0
304	20231124	135400	157329830	18970	18970	18970	18970	51
305	20231124	135300	156362360	18950	18950	18950	18950	0
306	20231124	135200	156362360	18950	18950	18950	18950	0
307	20231124	135100	156362360	18950	18950	18950	18950	15
308	20231124	135000	156078110	18960	18960	18960	18960	0
309	20231124	134900	156078110	18960	18960	18960	18960	0
310	20231124	134800	156078110	18960	18960	18960	18960	2
311	20231124	134700	156040190	18980	18980	18980	18980	16
312	20231124	134600	155736510	18970	18970	18970	18970	0
313	20231124	134500	155736510	18970	18970	18970	18970	0
314	20231124	134400	155736510	18970	18990	18990	18970	172
315	20231124	134300	152470270	18990	18990	18990	18990	109
316	20231124	134200	150400360	18990	18990	18990	18990	208
317	20231124	134100	146450440	18990	18990	18990	18990	0
318	20231124	134000	146450440	18990	18970	18990	18970	3
319	20231124	133900	146393510	18980	18980	18980	18980	49
320	20231124	133800	145463490	18990	18990	18990	18990	14
321	20231124	133700	145197630	19000	19000	19000	19000	0
322	20231124	133600	145197630	19000	19000	19000	18980	8
323	20231124	133500	145045750	19010	19010	19010	19010	0
324	20231124	133400	145045750	19010	19010	19010	19010	0
325	20231124	133300	145045750	19010	19010	19010	19010	0
326	20231124	133200	145045750	19010	19010	19010	19010	0
327	20231124	133100	145045750	19010	19010	19010	19010	1
328	20231124	133000	145026740	18980	18980	18980	18980	3
329	20231124	132900	144969800	19010	19010	19010	19010	0
330	20231124	132800	144969800	19010	18990	19010	18990	2
331	20231124	132700	144931800	19000	19010	19010	19000	112
332	20231124	132600	142803790	19000	19000	19000	19000	23
333	20231124	132500	142366790	19000	19000	19000	19000	6
334	20231124	132400	142252790	19010	19010	19010	19010	3
335	20231124	132300	142195760	19000	19000	19000	19000	11
336	20231124	132200	141986760	19010	19010	19010	19010	0
337	20231124	132100	141986760	19010	19000	19010	19000	4
338	20231124	132000	141910730	19000	19000	19000	19000	9
339	20231124	131900	141739730	19010	19010	19010	19010	18
340	20231124	131800	141397550	19010	19010	19010	19010	0
341	20231124	131700	141397550	19010	19010	19010	19010	4
342	20231124	131600	141321510	19010	19000	19010	19000	26
343	20231124	131500	140827300	19000	19000	19000	19000	2
344	20231124	131400	140789300	19000	19000	19000	19000	0
345	20231124	131300	140789300	19000	19000	19000	19000	0
346	20231124	131200	140789300	19000	19000	19000	19000	0
347	20231124	131100	140789300	19000	19000	19000	19000	0
348	20231124	131000	140789300	19000	19000	19000	19000	0
349	20231124	130900	140789300	19000	19000	19000	19000	0
350	20231124	130800	140789300	19000	19000	19000	19000	0
351	20231124	130700	140789300	19000	19000	19000	19000	0
352	20231124	130600	140789300	19000	19000	19000	19000	0
353	20231124	130500	140789300	19000	19000	19000	19000	1
354	20231124	130400	140770300	18980	18980	18980	18980	30
355	20231124	130300	140200900	18980	18990	18990	18980	212
356	20231124	130200	136177020	19000	19000	19000	19000	4
357	20231124	130100	136101020	19000	19000	19000	19000	1
358	20231124	130000	136082020	18990	18990	18990	18990	0
359	20231124	125900	136082020	18990	18990	18990	18990	0
360	20231124	125800	136082020	18990	18990	18990	18990	1
361	20231124	125700	136063030	19000	19000	19000	19000	0
362	20231124	125600	136063030	19000	19000	19000	19000	0
363	20231124	125500	136063030	19000	19000	19000	19000	0
364	20231124	125400	136063030	19000	19000	19000	19000	0
365	20231124	125300	136063030	19000	19000	19000	19000	0
366	20231124	125200	136063030	19000	19000	19000	19000	0
367	20231124	125100	136063030	19000	18980	19000	18980	68
368	20231124	125000	134772350	19000	19000	19000	19000	0
369	20231124	124900	134772350	19000	19000	19000	19000	0
370	20231124	124800	134772350	19000	18980	19000	18980	134
371	20231124	124700	132229010	18940	18940	18940	18940	0
372	20231124	124600	132229010	18940	18950	18980	18940	73
373	20231124	124500	130844410	18950	18950	18950	18950	0
374	20231124	124400	130844410	18950	18940	18950	18940	5
375	20231124	124300	130749680	18950	18950	18950	18950	0
376	20231124	124200	130749680	18950	18950	18950	18950	0
377	20231124	124100	130749680	18950	18950	18950	18950	0
378	20231124	124000	130749680	18950	18950	18950	18950	3
379	20231124	123900	130692830	18950	18950	18950	18950	0
380	20231124	123800	130692830	18950	18950	18950	18950	0
381	20231124	123700	130692830	18950	18950	18950	18950	7
382	20231124	123600	130560180	18950	18950	18950	18950	0
383	20231124	123500	130560180	18950	18950	18950	18950	61
384	20231124	123400	129404230	18950	18950	18950	18930	33
385	20231124	123300	128779060	18950	18930	18950	18930	17
386	20231124	123200	128456980	18930	18930	18930	18930	2
387	20231124	123100	128419120	18950	18950	18950	18950	16
388	20231124	123000	128115920	18930	18930	18930	18930	1
389	20231124	122900	128096990	18950	18950	18950	18950	0
390	20231124	122800	128096990	18950	18940	18950	18940	3
391	20231124	122700	128040160	18940	18940	18940	18940	3
392	20231124	122600	127983340	18950	18950	18950	18950	0
393	20231124	122500	127983340	18950	18930	18950	18930	4
394	20231124	122400	127907580	18930	18930	18930	18930	20
395	20231124	122300	127528980	18930	18930	18930	18930	0
396	20231124	122200	127528980	18930	18930	18930	18930	0
397	20231124	122100	127528980	18930	18930	18930	18930	2
398	20231124	122000	127491120	18930	18930	18930	18930	5
399	20231124	121900	127396470	18930	18930	18930	18930	1
400	20231124	121800	127377540	18920	18920	18920	18920	7
401	20231124	121700	127245100	18930	18930	18930	18930	0
402	20231124	121600	127245100	18930	18930	18930	18930	4
403	20231124	121500	127169380	18930	18930	18930	18930	0
404	20231124	121400	127169380	18930	18930	18930	18930	11
405	20231124	121300	126961150	18930	18930	18930	18930	0
406	20231124	121200	126961150	18930	18930	18930	18930	0
407	20231124	121100	126961150	18930	18930	18930	18930	2
408	20231124	121000	126923290	18940	18940	18940	18940	12
409	20231124	120900	126696010	18950	18950	18950	18950	0
410	20231124	120800	126696010	18950	18950	18950	18950	0
411	20231124	120700	126696010	18950	18950	18950	18950	3
412	20231124	120600	126639160	18950	18950	18950	18950	0
413	20231124	120500	126639160	18950	18950	18950	18950	0
414	20231124	120400	126639160	18950	18950	18950	18950	1
415	20231124	120300	126620210	18950	18950	18950	18950	3
416	20231124	120200	126563360	18950	18950	18950	18950	0
417	20231124	120100	126563360	18950	18950	18950	18950	0
418	20231124	120000	126563360	18950	18950	18950	18950	0
419	20231124	115900	126563360	18950	18950	18950	18950	3
420	20231124	115800	126506510	18950	18950	18950	18950	0
421	20231124	115700	126506510	18950	18950	18950	18950	0
422	20231124	115600	126506510	18950	18950	18950	18950	7
423	20231124	115500	126373860	18950	18950	18950	18950	4
424	20231124	115400	126298060	18940	18940	18940	18940	0
425	20231124	115300	126298060	18940	18940	18940	18940	0
426	20231124	115200	126298060	18940	18940	18940	18940	0
427	20231124	115100	126298060	18940	18940	18940	18940	3
428	20231124	115000	126241240	18940	18940	18940	18940	7
429	20231124	114900	126108660	18910	18910	18910	18910	1
430	20231124	114800	126089750	18910	18910	18910	18910	0
431	20231124	114700	126089750	18910	18920	18940	18910	20
432	20231124	114600	125711280	18910	18910	18910	18910	0
433	20231124	114500	125711280	18910	18910	18910	18910	4
434	20231124	114400	125635640	18920	18920	18920	18920	0
435	20231124	114300	125635640	18920	18920	18920	18920	12
436	20231124	114200	125408600	18920	18920	18920	18910	11
437	20231124	114100	125200550	18920	18920	18920	18920	2
438	20231124	114000	125162710	18920	18920	18920	18920	0
439	20231124	113900	125162710	18920	18910	18920	18910	104
440	20231124	113800	123196030	18910	18910	18910	18910	10
441	20231124	113700	123006930	18920	18920	18920	18910	134
442	20231124	113600	120472150	18930	18930	18930	18930	0
443	20231124	113500	120472150	18930	18930	18930	18930	0
444	20231124	113400	120472150	18930	18930	18930	18930	1
445	20231124	113300	120453220	18910	18910	18910	18910	5
446	20231124	113200	120358670	18930	18930	18930	18930	0
447	20231124	113100	120358670	18930	18930	18930	18930	0
448	20231124	113000	120358670	18930	18930	18930	18900	29
449	20231124	112900	119810300	18920	18920	18920	18920	4
450	20231124	112800	119734620	18920	18920	18920	18920	3
451	20231124	112700	119677860	18910	18910	18910	18910	0
452	20231124	112600	119677860	18910	18910	18910	18910	0
453	20231124	112500	119677860	18910	18910	18910	18910	3
454	20231124	112400	119621130	18930	18930	18930	18930	0
455	20231124	112300	119621130	18930	18930	18930	18930	0
456	20231124	112200	119621130	18930	18930	18930	18930	5
457	20231124	112100	119526480	18920	18920	18920	18920	0
458	20231124	112000	119526480	18920	18920	18920	18920	2
459	20231124	111900	119488640	18940	18940	18940	18940	0
460	20231124	111800	119488640	18940	18940	18940	18940	0
461	20231124	111700	119488640	18940	18940	18940	18940	0
462	20231124	111600	119488640	18940	18940	18940	18940	0
463	20231124	111500	119488640	18940	18940	18940	18940	2
464	20231124	111400	119450760	18940	18940	18940	18940	1
465	20231124	111300	119431820	18910	18910	18910	18910	0
466	20231124	111200	119431820	18910	18910	18910	18910	22
467	20231124	111100	119015800	18910	18910	18910	18910	1
468	20231124	111000	118996890	18950	18950	18950	18950	0
469	20231124	110900	118996890	18950	18950	18950	18950	0
470	20231124	110800	118996890	18950	18950	18950	18950	0
471	20231124	110700	118996890	18950	18950	18950	18950	0
472	20231124	110600	118996890	18950	18950	18950	18950	0
473	20231124	110500	118996890	18950	18950	18950	18950	0
474	20231124	110400	118996890	18950	18950	18950	18950	0
475	20231124	110300	118996890	18950	18950	18950	18950	1
476	20231124	110200	118977940	18920	18920	18920	18920	78
477	20231124	110100	117502180	18920	18920	18920	18920	0
478	20231124	110000	117502180	18920	18920	18920	18920	0
479	20231124	105900	117502180	18920	18920	18920	18920	0
480	20231124	105800	117502180	18920	18900	18920	18900	12
481	20231124	105700	117275360	18900	18910	18910	18900	200
482	20231124	105600	113494840	18920	18920	18920	18920	0
483	20231124	105500	113494840	18920	18920	18920	18920	121
484	20231124	105400	111205520	18940	18940	18940	18940	117
485	20231124	105300	108989540	18950	18950	18950	18950	111
486	20231124	105200	106886090	18950	18950	18970	18950	44
487	20231124	105100	106052250	18950	18940	18980	18940	33
488	20231124	105000	105426900	18980	18980	18980	18980	0
489	20231124	104900	105426900	18980	18980	18980	18980	0
490	20231124	104800	105426900	18980	18980	18980	18980	0
491	20231124	104700	105426900	18980	18980	18980	18980	0
492	20231124	104600	105426900	18980	18980	18980	18980	0
493	20231124	104500	105426900	18980	18980	18980	18980	11
494	20231124	104400	105218120	18980	18980	18980	18980	10
495	20231124	104300	105028320	18980	18980	18980	18980	10
496	20231124	104200	104838520	18980	18980	18980	18980	10
497	20231124	104100	104648720	18940	18940	18940	18940	2
498	20231124	104000	104610840	18980	18980	18980	18980	0
499	20231124	103900	104610840	18980	18980	18980	18980	0
500	20231124	103800	104610840	18980	18930	18980	18930	44
501	20231124	103700	103777870	18930	18930	18930	18930	0
502	20231124	103600	103777870	18930	18930	18930	18930	1
503	20231124	103500	103758940	18930	18910	18930	18910	62
504	20231124	103400	102585520	18910	18910	18910	18910	0
505	20231124	103300	102585520	18910	18910	18910	18910	0
506	20231124	103200	102585520	18910	18910	18910	18910	50
507	20231124	103100	101640020	18910	18910	18910	18910	11
508	20231124	103000	101432010	18910	18910	18910	18910	0
509	20231124	102900	101432010	18910	18910	18910	18910	2
510	20231124	102800	101394190	18930	18930	18930	18930	0
511	20231124	102700	101394190	18930	18930	18930	18930	0
512	20231124	102600	101394190	18930	18930	18930	18930	0
513	20231124	102500	101394190	18930	18930	18930	18930	0
514	20231124	102400	101394190	18930	18930	18930	18930	0
515	20231124	102300	101394190	18930	18930	18930	18930	22
516	20231124	102200	100977730	18930	18930	18930	18930	13
517	20231124	102100	100731640	18930	18930	18930	18930	0
518	20231124	102000	100731640	18930	18930	18930	18930	0
519	20231124	101900	100731640	18930	18930	18930	18930	0
520	20231124	101800	100731640	18930	18930	18930	18930	17
521	20231124	101700	100409830	18900	18900	18900	18900	0
522	20231124	101600	100409830	18900	18900	18900	18900	65
523	20231124	101500	99181330	18930	18930	18930	18930	280
524	20231124	101400	93880930	18930	18930	18930	18930	22
525	20231124	101300	93464470	18930	18930	18930	18930	0
526	20231124	101200	93464470	18930	18930	18930	18930	17
527	20231124	101100	93142660	18930	18900	18930	18900	57
528	20231124	101000	92065210	18930	18930	18930	18930	32
529	20231124	100900	91459450	18930	18930	18930	18930	6
530	20231124	100800	91345870	18930	18930	18930	18930	42
531	20231124	100700	90550810	18930	18930	18930	18930	0
532	20231124	100600	90550810	18930	18930	18930	18930	0
533	20231124	100500	90550810	18930	18930	18930	18930	4
534	20231124	100400	90475090	18930	18930	18930	18930	2
535	20231124	100300	90437230	18900	18930	18930	18900	2
536	20231124	100200	90399400	18930	18930	18930	18930	18
537	20231124	100100	90058660	18930	18930	18930	18930	0
538	20231124	100000	90058660	18930	18930	18930	18930	31
539	20231124	095900	89471830	18930	18930	18930	18900	4
540	20231124	095800	89396170	18930	18930	18930	18930	2
541	20231124	095700	89358310	18930	18930	18930	18930	0
542	20231124	095600	89358310	18930	18930	18930	18930	0
543	20231124	095500	89358310	18930	18930	18930	18930	0
544	20231124	095400	89358310	18930	18930	18930	18930	22
545	20231124	095300	88941850	18900	18930	18930	18900	6
546	20231124	095200	88828420	18930	18930	18930	18930	4
547	20231124	095100	88752700	18930	18940	18940	18930	11
548	20231124	095000	88544420	18940	18940	18940	18940	4
549	20231124	094900	88468660	18940	18940	18940	18940	1
550	20231124	094800	88449720	18900	18910	18910	18900	500
551	20231124	094700	78999710	18900	18900	18900	18900	0
552	20231124	094600	78999710	18900	18900	18900	18900	0
553	20231124	094500	78999710	18900	18900	18900	18900	300
554	20231124	094400	73329710	18880	18880	18880	18880	0
555	20231124	094300	73329710	18880	18900	18900	18880	580
556	20231124	094200	62376730	18900	18900	18900	18900	1
557	20231124	094100	62357830	18900	18910	18910	18900	29
558	20231124	094000	61809720	18900	18930	18930	18900	1000
559	20231124	093900	42908020	18940	18920	18940	18920	31
560	20231124	093800	42321480	18920	18920	18920	18920	1
561	20231124	093700	42302560	18940	18930	18940	18930	2
562	20231124	093600	42264690	18980	18980	18980	18980	1
563	20231124	093500	42245710	18980	18940	18980	18940	104
564	20231124	093400	40275910	18920	18930	18930	18920	30
565	20231124	093300	39708290	18980	18980	18980	18980	0
566	20231124	093200	39708290	18980	18980	18980	18980	0
567	20231124	093100	39708290	18980	18930	18980	18930	85
568	20231124	093000	38099090	18930	18950	18950	18920	127
569	20231124	092900	35695960	18930	18950	18950	18930	80
570	20231124	092800	34181380	18960	18960	18960	18960	0
571	20231124	092700	34181380	18960	18970	18970	18960	17
572	20231124	092600	33858900	18980	18970	18980	18970	120
573	20231124	092500	31581500	18980	18980	18980	18980	1
574	20231124	092400	31562520	18980	18980	18980	18980	0
575	20231124	092300	31562520	18980	18990	18990	18980	119
576	20231124	092200	29303890	18990	19000	19000	18990	47
577	20231124	092100	28411150	19040	19040	19040	19040	0
578	20231124	092000	28411150	19040	19040	19040	19040	0
579	20231124	091900	28411150	19040	19040	19040	19040	4
580	20231124	091800	28334990	19050	19050	19050	19050	0
581	20231124	091700	28334990	19050	19050	19050	19050	0
582	20231124	091600	28334990	19050	19050	19050	19050	0
583	20231124	091500	28334990	19050	19050	19050	19050	0
584	20231124	091400	28334990	19050	19050	19050	19050	0
585	20231124	091300	28334990	19050	19050	19050	19050	3
586	20231124	091200	28277840	19070	19070	19070	19070	0
587	20231124	091100	28277840	19070	19070	19070	19070	0
588	20231124	091000	28277840	19070	19070	19070	19070	2
589	20231124	090900	28239700	19070	19070	19070	19070	0
590	20231124	090800	28239700	19070	18970	19070	18970	7
591	20231124	090700	28106810	19090	19090	19090	19090	10
592	20231124	090600	27915910	19090	19050	19090	19050	203
593	20231124	090500	24046790	19050	19050	19050	19050	0
594	20231124	090400	24046790	19050	19040	19050	19040	50
595	20231124	090300	23094360	19050	19050	19050	18900	604
596	20231124	090200	11654790	19050	18990	19050	18960	97
597	20231124	090100	9815400	19010	19010	19010	19010	0
598	20231124	090000	9815400	19010	19060	19060	19010	515