KissMeData/028100/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	191000	213013800	13770	13770	13770	13770	1037
3	20231124	190900	213013800	13770	13770	13770	13770	0
4	20231124	190800	213013800	13770	13770	13770	13770	0
5	20231124	190700	213013800	13770	13770	13770	13770	0
6	20231124	190600	213013800	13770	13770	13770	13770	0
7	20231124	190500	213013800	13770	13770	13770	13770	0
8	20231124	190400	213013800	13770	13770	13770	13770	0
9	20231124	190300	213013800	13770	13770	13770	13770	0
10	20231124	190200	213013800	13770	13770	13770	13770	0
11	20231124	190100	213013800	13770	13770	13770	13770	0
12	20231124	190000	213013800	13770	13770	13770	13770	0
13	20231124	185900	213013800	13770	13770	13770	13770	0
14	20231124	185800	213013800	13770	13770	13770	13770	0
15	20231124	185700	213013800	13770	13770	13770	13770	0
16	20231124	185600	213013800	13770	13770	13770	13770	0
17	20231124	185500	213013800	13770	13770	13770	13770	0
18	20231124	185400	213013800	13770	13770	13770	13770	0
19	20231124	185300	213013800	13770	13770	13770	13770	0
20	20231124	185200	213013800	13770	13770	13770	13770	0
21	20231124	185100	213013800	13770	13770	13770	13770	0
22	20231124	185000	213013800	13770	13770	13770	13770	0
23	20231124	184900	213013800	13770	13770	13770	13770	0
24	20231124	184800	213013800	13770	13770	13770	13770	0
25	20231124	184700	213013800	13770	13770	13770	13770	0
26	20231124	184600	213013800	13770	13770	13770	13770	0
27	20231124	184500	213013800	13770	13770	13770	13770	0
28	20231124	184400	213013800	13770	13770	13770	13770	0
29	20231124	184300	213013800	13770	13770	13770	13770	0
30	20231124	184200	213013800	13770	13770	13770	13770	0
31	20231124	184100	213013800	13770	13770	13770	13770	0
32	20231124	184000	213013800	13770	13770	13770	13770	1037
33	20231124	183900	213013800	13770	13770	13770	13770	0
34	20231124	183800	213013800	13770	13770	13770	13770	0
35	20231124	183700	213013800	13770	13770	13770	13770	0
36	20231124	183600	213013800	13770	13770	13770	13770	0
37	20231124	183500	213013800	13770	13770	13770	13770	0
38	20231124	183400	213013800	13770	13770	13770	13770	0
39	20231124	183300	213013800	13770	13770	13770	13770	0
40	20231124	183200	213013800	13770	13770	13770	13770	0
41	20231124	183100	213013800	13770	13770	13770	13770	0
42	20231124	183000	213013800	13770	13770	13770	13770	0
43	20231124	182900	213013800	13770	13770	13770	13770	0
44	20231124	182800	213013800	13770	13770	13770	13770	0
45	20231124	182700	213013800	13770	13770	13770	13770	0
46	20231124	182600	213013800	13770	13770	13770	13770	0
47	20231124	182500	213013800	13770	13770	13770	13770	0
48	20231124	182400	213013800	13770	13770	13770	13770	0
49	20231124	182300	213013800	13770	13770	13770	13770	0
50	20231124	182200	213013800	13770	13770	13770	13770	0
51	20231124	182100	213013800	13770	13770	13770	13770	0
52	20231124	182000	213013800	13770	13770	13770	13770	0
53	20231124	181900	213013800	13770	13770	13770	13770	0
54	20231124	181800	213013800	13770	13770	13770	13770	0
55	20231124	181700	213013800	13770	13770	13770	13770	0
56	20231124	181600	213013800	13770	13770	13770	13770	0
57	20231124	181500	213013800	13770	13770	13770	13770	0
58	20231124	181400	213013800	13770	13770	13770	13770	0
59	20231124	181300	213013800	13770	13770	13770	13770	0
60	20231124	181200	213013800	13770	13770	13770	13770	0
61	20231124	181100	213013800	13770	13770	13770	13770	0
62	20231124	181000	213013800	13770	13770	13770	13770	1037
63	20231124	180900	213013800	13770	13770	13770	13770	0
64	20231124	180800	213013800	13770	13770	13770	13770	0
65	20231124	180700	213013800	13770	13770	13770	13770	0
66	20231124	180600	213013800	13770	13770	13770	13770	0
67	20231124	180500	213013800	13770	13770	13770	13770	0
68	20231124	180400	213013800	13770	13770	13770	13770	0
69	20231124	180300	213013800	13770	13770	13770	13770	0
70	20231124	180200	213013800	13770	13770	13770	13770	0
71	20231124	180100	213013800	13770	13770	13770	13770	0
72	20231124	180000	213013800	13770	13770	13770	13770	0
73	20231124	175900	213013800	13770	13770	13770	13770	0
74	20231124	175800	213013800	13770	13770	13770	13770	0
75	20231124	175700	213013800	13770	13770	13770	13770	0
76	20231124	175600	213013800	13770	13770	13770	13770	0
77	20231124	175500	213013800	13770	13770	13770	13770	0
78	20231124	175400	213013800	13770	13770	13770	13770	0
79	20231124	175300	213013800	13770	13770	13770	13770	0
80	20231124	175200	213013800	13770	13770	13770	13770	0
81	20231124	175100	213013800	13770	13770	13770	13770	0
82	20231124	175000	213013800	13770	13770	13770	13770	0
83	20231124	174900	213013800	13770	13770	13770	13770	0
84	20231124	174800	213013800	13770	13770	13770	13770	0
85	20231124	174700	213013800	13770	13770	13770	13770	0
86	20231124	174600	213013800	13770	13770	13770	13770	0
87	20231124	174500	213013800	13770	13770	13770	13770	0
88	20231124	174400	213013800	13770	13770	13770	13770	0
89	20231124	174300	213013800	13770	13770	13770	13770	0
90	20231124	174200	213013800	13770	13770	13770	13770	0
91	20231124	174100	213013800	13770	13770	13770	13770	0
92	20231124	174000	213013800	13770	13770	13770	13770	1037
93	20231124	173900	213013800	13770	13770	13770	13770	0
94	20231124	173800	213013800	13770	13770	13770	13770	0
95	20231124	173700	213013800	13770	13770	13770	13770	0
96	20231124	173600	213013800	13770	13770	13770	13770	0
97	20231124	173500	213013800	13770	13770	13770	13770	0
98	20231124	173400	213013800	13770	13770	13770	13770	0
99	20231124	173300	213013800	13770	13770	13770	13770	0
100	20231124	173200	213013800	13770	13770	13770	13770	0
101	20231124	173100	213013800	13770	13770	13770	13770	0
102	20231124	173000	213013800	13770	13770	13770	13770	0
103	20231124	172900	213013800	13770	13770	13770	13770	0
104	20231124	172800	213013800	13770	13770	13770	13770	0
105	20231124	172700	213013800	13770	13770	13770	13770	0
106	20231124	172600	213013800	13770	13770	13770	13770	0
107	20231124	172500	213013800	13770	13770	13770	13770	0
108	20231124	172400	213013800	13770	13770	13770	13770	0
109	20231124	172300	213013800	13770	13770	13770	13770	0
110	20231124	172200	213013800	13770	13770	13770	13770	0
111	20231124	172100	213013800	13770	13770	13770	13770	0
112	20231124	172000	213013800	13770	13770	13770	13770	0
113	20231124	171900	213013800	13770	13770	13770	13770	0
114	20231124	171800	213013800	13770	13770	13770	13770	0
115	20231124	171700	213013800	13770	13770	13770	13770	0
116	20231124	171600	213013800	13770	13770	13770	13770	0
117	20231124	171500	213013800	13770	13770	13770	13770	0
118	20231124	171400	213013800	13770	13770	13770	13770	0
119	20231124	171300	213013800	13770	13770	13770	13770	0
120	20231124	171200	213013800	13770	13770	13770	13770	0
121	20231124	171100	213013800	13770	13770	13770	13770	0
122	20231124	171000	213013800	13770	13770	13770	13770	1037
123	20231124	170900	213013800	13770	13770	13770	13770	0
124	20231124	170800	213013800	13770	13770	13770	13770	0
125	20231124	170700	213013800	13770	13770	13770	13770	0
126	20231124	170600	213013800	13770	13770	13770	13770	0
127	20231124	170500	213013800	13770	13770	13770	13770	0
128	20231124	170400	213013800	13770	13770	13770	13770	0
129	20231124	170300	213013800	13770	13770	13770	13770	0
130	20231124	170200	213013800	13770	13770	13770	13770	0
131	20231124	170100	213013800	13770	13770	13770	13770	0
132	20231124	170000	213013800	13770	13770	13770	13770	0
133	20231124	165900	213013800	13770	13770	13770	13770	0
134	20231124	165800	213013800	13770	13770	13770	13770	0
135	20231124	165700	213013800	13770	13770	13770	13770	0
136	20231124	165600	213013800	13770	13770	13770	13770	0
137	20231124	165500	213013800	13770	13770	13770	13770	0
138	20231124	165400	213013800	13770	13770	13770	13770	0
139	20231124	165300	213013800	13770	13770	13770	13770	0
140	20231124	165200	213013800	13770	13770	13770	13770	0
141	20231124	165100	213013800	13770	13770	13770	13770	0
142	20231124	165000	213013800	13770	13770	13770	13770	0
143	20231124	164900	213013800	13770	13770	13770	13770	0
144	20231124	164800	213013800	13770	13770	13770	13770	0
145	20231124	164700	213013800	13770	13770	13770	13770	0
146	20231124	164600	213013800	13770	13770	13770	13770	0
147	20231124	164500	213013800	13770	13770	13770	13770	0
148	20231124	164400	213013800	13770	13770	13770	13770	0
149	20231124	164300	213013800	13770	13770	13770	13770	0
150	20231124	164200	213013800	13770	13770	13770	13770	0
151	20231124	164100	213013800	13770	13770	13770	13770	0
152	20231124	164000	213013800	13770	13770	13770	13770	1037
153	20231124	163900	213013800	13770	13770	13770	13770	0
154	20231124	163800	213013800	13770	13770	13770	13770	0
155	20231124	163700	213013800	13770	13770	13770	13770	0
156	20231124	163600	213013800	13770	13770	13770	13770	0
157	20231124	163500	213013800	13770	13770	13770	13770	0
158	20231124	163400	213013800	13770	13770	13770	13770	0
159	20231124	163300	213013800	13770	13770	13770	13770	0
160	20231124	163200	213013800	13770	13770	13770	13770	0
161	20231124	163100	213013800	13770	13770	13770	13770	0
162	20231124	163000	213013800	13770	13770	13770	13770	0
163	20231124	162900	213013800	13770	13770	13770	13770	0
164	20231124	162800	213013800	13770	13770	13770	13770	0
165	20231124	162700	213013800	13770	13770	13770	13770	0
166	20231124	162600	213013800	13770	13770	13770	13770	0
167	20231124	162500	213013800	13770	13770	13770	13770	0
168	20231124	162400	213013800	13770	13770	13770	13770	0
169	20231124	162300	213013800	13770	13770	13770	13770	0
170	20231124	162200	213013800	13770	13770	13770	13770	0
171	20231124	162100	213013800	13770	13770	13770	13770	0
172	20231124	162000	213013800	13770	13770	13770	13770	0
173	20231124	161900	213013800	13770	13770	13770	13770	0
174	20231124	161800	213013800	13770	13770	13770	13770	0
175	20231124	161700	213013800	13770	13770	13770	13770	0
176	20231124	161600	213013800	13770	13770	13770	13770	0
177	20231124	161500	213013800	13770	13770	13770	13770	0
178	20231124	161400	213013800	13770	13770	13770	13770	0
179	20231124	161300	213013800	13770	13770	13770	13770	0
180	20231124	161200	213013800	13770	13770	13770	13770	0
181	20231124	161100	213013800	13770	13770	13770	13770	0
182	20231124	161000	213013800	13770	13770	13770	13770	1037
183	20231124	160900	213013800	13770	13770	13770	13770	0
184	20231124	160800	213013800	13770	13770	13770	13770	0
185	20231124	160700	213013800	13770	13770	13770	13770	0
186	20231124	160600	213013800	13770	13770	13770	13770	0
187	20231124	160500	213013800	13770	13770	13770	13770	0
188	20231124	160400	213013800	13770	13770	13770	13770	0
189	20231124	160300	213013800	13770	13770	13770	13770	0
190	20231124	160200	213013800	13770	13770	13770	13770	0
191	20231124	160100	213013800	13770	13770	13770	13770	0
192	20231124	160000	213013800	13770	13770	13770	13770	0
193	20231124	155900	213013800	13770	13770	13770	13770	0
194	20231124	155800	213013800	13770	13770	13770	13770	0
195	20231124	155700	213013800	13770	13770	13770	13770	0
196	20231124	155600	213013800	13770	13770	13770	13770	0
197	20231124	155500	213013800	13770	13770	13770	13770	0
198	20231124	155400	213013800	13770	13770	13770	13770	0
199	20231124	155300	213013800	13770	13770	13770	13770	0
200	20231124	155200	213013800	13770	13770	13770	13770	0
201	20231124	155100	213013800	13770	13770	13770	13770	0
202	20231124	155000	213013800	13770	13770	13770	13770	0
203	20231124	154900	213013800	13770	13770	13770	13770	0
204	20231124	154800	213013800	13770	13770	13770	13770	0
205	20231124	154700	213013800	13770	13770	13770	13770	0
206	20231124	154600	213013800	13770	13770	13770	13770	0
207	20231124	154500	213013800	13770	13770	13770	13770	0
208	20231124	154400	213013800	13770	13770	13770	13770	0
209	20231124	154300	213013800	13770	13770	13770	13770	0
210	20231124	154200	213013800	13770	13770	13770	13770	0
211	20231124	154100	213013800	13770	13770	13770	13770	0
212	20231124	154000	213013800	13770	13770	13770	13770	1037
213	20231124	153900	213013800	13770	13770	13770	13770	0
214	20231124	153800	213013800	13770	13770	13770	13770	0
215	20231124	153700	213013800	13770	13770	13770	13770	0
216	20231124	153600	213013800	13770	13770	13770	13770	0
217	20231124	153500	213013800	13770	13770	13770	13770	0
218	20231124	153400	213013800	13770	13770	13770	13770	0
219	20231124	153300	213013800	13770	13770	13770	13770	0
220	20231124	153200	213013800	13770	13770	13770	13770	0
221	20231124	153100	213013800	13770	13770	13770	13770	0
222	20231124	153000	213013800	13770	13770	13770	13770	1037
223	20231124	152900	198734310	13820	13820	13820	13820	0
224	20231124	152800	198734310	13820	13820	13820	13820	0
225	20231124	152700	198734310	13820	13820	13820	13820	0
226	20231124	152600	198734310	13820	13820	13820	13820	0
227	20231124	152500	198734310	13820	13820	13820	13820	0
228	20231124	152400	198734310	13820	13820	13820	13820	0
229	20231124	152300	198734310	13820	13820	13820	13820	0
230	20231124	152200	198734310	13820	13820	13820	13820	0
231	20231124	152100	198734310	13820	13820	13820	13820	0
232	20231124	152000	198734310	13820	13820	13820	13820	0
233	20231124	151900	198734310	13820	13820	13820	13820	7
234	20231124	151800	198637570	13790	13790	13790	13790	0
235	20231124	151700	198637570	13790	13790	13790	13790	0
236	20231124	151600	198637570	13790	13790	13790	13790	7
237	20231124	151500	198541040	13780	13790	13790	13780	70
238	20231124	151400	197576390	13780	13780	13780	13780	0
239	20231124	151300	197576390	13780	13780	13780	13780	0
240	20231124	151200	197576390	13780	13780	13780	13780	107
241	20231124	151100	196101930	13780	13780	13780	13780	3
242	20231124	151000	196060590	13780	13780	13780	13780	0
243	20231124	150900	196060590	13780	13780	13780	13780	0
244	20231124	150800	196060590	13780	13790	13790	13780	760
245	20231124	150700	185587740	13820	13820	13820	13820	0
246	20231124	150600	185587740	13820	13820	13820	13820	0
247	20231124	150500	185587740	13820	13820	13820	13820	5
248	20231124	150400	185518640	13820	13820	13820	13820	0
249	20231124	150300	185518640	13820	13820	13820	13820	0
250	20231124	150200	185518640	13820	13820	13820	13820	3
251	20231124	150100	185477180	13780	13820	13820	13780	6
252	20231124	150000	185394460	13780	13780	13780	13780	0
253	20231124	145900	185394460	13780	13780	13780	13780	0
254	20231124	145800	185394460	13780	13780	13780	13780	1
255	20231124	145700	185380680	13820	13820	13820	13820	0
256	20231124	145600	185380680	13820	13780	13820	13780	7
257	20231124	145500	185284100	13780	13780	13780	13780	0
258	20231124	145400	185284100	13780	13780	13780	13780	47
259	20231124	145300	184636440	13780	13780	13780	13780	100
260	20231124	145200	183258440	13780	13780	13780	13780	153
261	20231124	145100	181150100	13780	13780	13780	13780	5
262	20231124	145000	181081200	13780	13780	13780	13780	1
263	20231124	144900	181067420	13780	13780	13780	13780	0
264	20231124	144800	181067420	13780	13780	13780	13780	21
265	20231124	144700	180778040	13830	13830	13830	13830	0
266	20231124	144600	180778040	13830	13830	13830	13830	0
267	20231124	144500	180778040	13830	13830	13830	13830	0
268	20231124	144400	180778040	13830	13830	13830	13830	0
269	20231124	144300	180778040	13830	13840	13840	13830	424
270	20231124	144200	174913880	13850	13850	13850	13850	0
271	20231124	144100	174913880	13850	13850	13850	13850	0
272	20231124	144000	174913880	13850	13850	13850	13850	0
273	20231124	143900	174913880	13850	13850	13850	13850	0
274	20231124	143800	174913880	13850	13850	13850	13850	2
275	20231124	143700	174886180	13840	13840	13840	13840	10
276	20231124	143600	174747780	13840	13840	13840	13840	10
277	20231124	143500	174609380	13840	13840	13840	13840	8
278	20231124	143400	174498660	13840	13840	13840	13840	0
279	20231124	143300	174498660	13840	13840	13840	13840	0
280	20231124	143200	174498660	13840	13840	13840	13840	241
281	20231124	143100	171163220	13840	13830	13840	13830	60
282	20231124	143000	170332830	13850	13850	13850	13850	2
283	20231124	142900	170305130	13850	13840	13850	13840	121
284	20231124	142800	168629440	13830	13830	13830	13830	0
285	20231124	142700	168629440	13830	13830	13830	13830	0
286	20231124	142600	168629440	13830	13830	13830	13830	0
287	20231124	142500	168629440	13830	13830	13830	13830	0
288	20231124	142400	168629440	13830	13830	13830	13830	0
289	20231124	142300	168629440	13830	13830	13830	13830	100
290	20231124	142200	167246440	13800	13790	13800	13790	305
291	20231124	142100	163037590	13780	13790	13790	13780	126
292	20231124	142000	161300950	13790	13790	13790	13790	1
293	20231124	141900	161287160	13780	13830	13830	13780	503
294	20231124	141800	154340890	13830	13830	13830	13830	0
295	20231124	141700	154340890	13830	13830	13830	13830	0
296	20231124	141600	154340890	13830	13830	13830	13830	0
297	20231124	141500	154340890	13830	13830	13830	13830	12
298	20231124	141400	154174930	13830	13830	13830	13830	0
299	20231124	141300	154174930	13830	13830	13830	13830	0
300	20231124	141200	154174930	13830	13830	13830	13830	0
301	20231124	141100	154174930	13830	13830	13830	13830	70
302	20231124	141000	153206830	13830	13830	13830	13830	0
303	20231124	140900	153206830	13830	13830	13830	13830	0
304	20231124	140800	153206830	13830	13830	13830	13830	0
305	20231124	140700	153206830	13830	13830	13830	13830	0
306	20231124	140600	153206830	13830	13830	13830	13830	0
307	20231124	140500	153206830	13830	13830	13830	13830	26
308	20231124	140400	152847250	13870	13860	13870	13860	33
309	20231124	140300	152389760	13860	13870	13870	13860	135
310	20231124	140200	150517610	13870	13870	13870	13870	52
311	20231124	140100	149796370	13880	13880	13880	13880	0
312	20231124	140000	149796370	13880	13880	13880	13880	0
313	20231124	135900	149796370	13880	13880	13880	13880	0
314	20231124	135800	149796370	13880	13880	13880	13880	0
315	20231124	135700	149796370	13880	13880	13880	13880	0
316	20231124	135600	149796370	13880	13870	13880	13870	9
317	20231124	135500	149671490	13870	13870	13870	13870	97
318	20231124	135400	148326100	13880	13880	13880	13880	10
319	20231124	135300	148187300	13850	13850	13850	13850	0
320	20231124	135200	148187300	13850	13850	13850	13850	236
321	20231124	135100	144918700	13900	13900	13900	13900	239
322	20231124	135000	141596600	13900	13880	13900	13880	1047
323	20231124	134900	127059120	13870	13830	13870	13830	1114
324	20231124	134800	111626750	13830	13820	13830	13820	89
325	20231124	134700	110396210	13830	13830	13830	13830	0
326	20231124	134600	110396210	13830	13830	13830	13830	0
327	20231124	134500	110396210	13830	13830	13830	13830	0
328	20231124	134400	110396210	13830	13830	13830	13830	0
329	20231124	134300	110396210	13830	13830	13830	13830	0
330	20231124	134200	110396210	13830	13820	13830	13820	102
331	20231124	134100	108985570	13800	13800	13800	13800	0
332	20231124	134000	108985570	13800	13800	13800	13800	0
333	20231124	133900	108985570	13800	13800	13800	13800	0
334	20231124	133800	108985570	13800	13800	13800	13800	1
335	20231124	133700	108971770	13830	13830	13830	13830	20
336	20231124	133600	108695170	13830	13830	13830	13830	22
337	20231124	133500	108390910	13830	13820	13830	13820	80
338	20231124	133400	107284730	13830	13830	13830	13830	221
339	20231124	133300	104228300	13830	13830	13830	13830	19
340	20231124	133200	103965530	13830	13830	13830	13830	288
341	20231124	133100	99982490	13830	13800	13830	13800	3
342	20231124	133000	99941060	13810	13800	13810	13800	312
343	20231124	132900	95635450	13800	13800	13800	13800	0
344	20231124	132800	95635450	13800	13800	13800	13800	0
345	20231124	132700	95635450	13800	13800	13800	13800	0
346	20231124	132600	95635450	13800	13800	13800	13800	50
347	20231124	132500	94945450	13800	13790	13800	13790	19
348	20231124	132400	94683430	13800	13790	13800	13790	4
349	20231124	132300	94628260	13790	13790	13790	13790	100
350	20231124	132200	93249260	13800	13800	13800	13800	0
351	20231124	132100	93249260	13800	13800	13800	13800	45
352	20231124	132000	92628260	13800	13800	13800	13800	0
353	20231124	131900	92628260	13800	13800	13800	13800	0
354	20231124	131800	92628260	13800	13800	13800	13800	35
355	20231124	131700	92145260	13800	13800	13800	13800	0
356	20231124	131600	92145260	13800	13790	13800	13790	4
357	20231124	131500	92090080	13780	13780	13780	13780	0
358	20231124	131400	92090080	13780	13780	13780	13780	27
359	20231124	131300	91718020	13790	13790	13790	13790	0
360	20231124	131200	91718020	13790	13790	13790	13790	0
361	20231124	131100	91718020	13790	13790	13790	13790	0
362	20231124	131000	91718020	13790	13790	13790	13790	0
363	20231124	130900	91718020	13790	13790	13790	13790	51
364	20231124	130800	91014730	13790	13790	13790	13790	1
365	20231124	130700	91000940	13790	13790	13790	13790	8
366	20231124	130600	90890620	13800	13800	13800	13800	0
367	20231124	130500	90890620	13800	13800	13800	13800	0
368	20231124	130400	90890620	13800	13790	13800	13790	100
369	20231124	130300	89510690	13790	13790	13790	13790	2
370	20231124	130200	89483110	13800	13770	13800	13770	100
371	20231124	130100	88103970	13760	13760	13760	13760	0
372	20231124	130000	88103970	13760	13760	13760	13760	0
373	20231124	125900	88103970	13760	13760	13760	13760	0
374	20231124	125800	88103970	13760	13760	13760	13760	0
375	20231124	125700	88103970	13760	13760	13760	13760	4
376	20231124	125600	88048930	13760	13740	13760	13740	918
377	20231124	125500	75433260	13740	13740	13740	13740	0
378	20231124	125400	75433260	13740	13740	13740	13740	0
379	20231124	125300	75433260	13740	13740	13740	13740	0
380	20231124	125200	75433260	13740	13740	13740	13740	0
381	20231124	125100	75433260	13740	13740	13740	13740	0
382	20231124	125000	75433260	13740	13740	13740	13740	0
383	20231124	124900	75433260	13740	13740	13740	13740	2
384	20231124	124800	75405780	13700	13700	13700	13700	0
385	20231124	124700	75405780	13700	13700	13700	13700	0
386	20231124	124600	75405780	13700	13700	13700	13700	30
387	20231124	124500	74994780	13750	13750	13750	13750	0
388	20231124	124400	74994780	13750	13750	13750	13750	0
389	20231124	124300	74994780	13750	13750	13750	13750	0
390	20231124	124200	74994780	13750	13750	13750	13750	0
391	20231124	124100	74994780	13750	13750	13750	13750	0
392	20231124	124000	74994780	13750	13750	13750	13750	0
393	20231124	123900	74994780	13750	13750	13750	13750	0
394	20231124	123800	74994780	13750	13750	13750	13750	0
395	20231124	123700	74994780	13750	13750	13750	13750	0
396	20231124	123600	74994780	13750	13710	13750	13710	8
397	20231124	123500	74885040	13710	13710	13710	13710	0
398	20231124	123400	74885040	13710	13710	13710	13710	0
399	20231124	123300	74885040	13710	13710	13710	13710	44
400	20231124	123200	74281800	13670	13670	13670	13670	0
401	20231124	123100	74281800	13670	13670	13670	13670	0
402	20231124	123000	74281800	13670	13670	13670	13670	0
403	20231124	122900	74281800	13670	13670	13670	13670	0
404	20231124	122800	74281800	13670	13670	13670	13670	0
405	20231124	122700	74281800	13670	13670	13670	13670	0
406	20231124	122600	74281800	13670	13670	13670	13670	0
407	20231124	122500	74281800	13670	13670	13670	13670	0
408	20231124	122400	74281800	13670	13670	13670	13670	1
409	20231124	122300	74268130	13710	13710	13710	13710	0
410	20231124	122200	74268130	13710	13700	13710	13700	108
411	20231124	122100	72788030	13670	13690	13690	13670	30
412	20231124	122000	72377730	13660	13660	13660	13660	0
413	20231124	121900	72377730	13660	13660	13660	13660	0
414	20231124	121800	72377730	13660	13660	13660	13660	0
415	20231124	121700	72377730	13660	13660	13660	13660	0
416	20231124	121600	72377730	13660	13660	13660	13660	0
417	20231124	121500	72377730	13660	13660	13660	13660	0
418	20231124	121400	72377730	13660	13660	13660	13660	0
419	20231124	121300	72377730	13660	13660	13660	13660	0
420	20231124	121200	72377730	13660	13660	13660	13660	0
421	20231124	121100	72377730	13660	13660	13660	13660	0
422	20231124	121000	72377730	13660	13660	13660	13660	0
423	20231124	120900	72377730	13660	13660	13660	13660	0
424	20231124	120800	72377730	13660	13660	13660	13660	10
425	20231124	120700	72241130	13660	13660	13660	13660	0
426	20231124	120600	72241130	13660	13660	13660	13660	0
427	20231124	120500	72241130	13660	13660	13660	13660	0
428	20231124	120400	72241130	13660	13660	13660	13660	217
429	20231124	120300	69276910	13660	13660	13660	13660	0
430	20231124	120200	69276910	13660	13660	13660	13660	0
431	20231124	120100	69276910	13660	13660	13660	13660	1
432	20231124	120000	69263250	13700	13700	13700	13700	0
433	20231124	115900	69263250	13700	13700	13700	13700	0
434	20231124	115800	69263250	13700	13700	13700	13700	0
435	20231124	115700	69263250	13700	13700	13700	13700	0
436	20231124	115600	69263250	13700	13700	13700	13700	0
437	20231124	115500	69263250	13700	13700	13700	13700	0
438	20231124	115400	69263250	13700	13700	13700	13700	0
439	20231124	115300	69263250	13700	13700	13700	13700	0
440	20231124	115200	69263250	13700	13700	13700	13700	0
441	20231124	115100	69263250	13700	13700	13700	13700	0
442	20231124	115000	69263250	13700	13700	13700	13700	44
443	20231124	114900	68660450	13700	13700	13700	13700	0
444	20231124	114800	68660450	13700	13700	13700	13700	0
445	20231124	114700	68660450	13700	13700	13700	13700	0
446	20231124	114600	68660450	13700	13660	13700	13660	70
447	20231124	114500	67702250	13660	13660	13660	13660	1
448	20231124	114400	67688590	13700	13700	13700	13700	0
449	20231124	114300	67688590	13700	13700	13700	13700	0
450	20231124	114200	67688590	13700	13700	13700	13700	44
451	20231124	114100	67085790	13670	13670	13670	13670	47
452	20231124	114000	66443300	13670	13670	13670	13670	0
453	20231124	113900	66443300	13670	13670	13670	13670	0
454	20231124	113800	66443300	13670	13670	13670	13670	0
455	20231124	113700	66443300	13670	13670	13670	13670	0
456	20231124	113600	66443300	13670	13670	13670	13670	0
457	20231124	113500	66443300	13670	13670	13670	13670	0
458	20231124	113400	66443300	13670	13670	13670	13670	0
459	20231124	113300	66443300	13670	13670	13670	13670	0
460	20231124	113200	66443300	13670	13670	13670	13670	0
461	20231124	113100	66443300	13670	13670	13670	13670	0
462	20231124	113000	66443300	13670	13670	13670	13670	0
463	20231124	112900	66443300	13670	13670	13670	13670	59
464	20231124	112800	65636770	13660	13660	13660	13660	0
465	20231124	112700	65636770	13660	13660	13660	13660	0
466	20231124	112600	65636770	13660	13660	13660	13660	0
467	20231124	112500	65636770	13660	13660	13660	13660	0
468	20231124	112400	65636770	13660	13660	13660	13660	0
469	20231124	112300	65636770	13660	13660	13660	13660	0
470	20231124	112200	65636770	13660	13660	13660	13660	0
471	20231124	112100	65636770	13660	13660	13660	13660	0
472	20231124	112000	65636770	13660	13660	13660	13660	0
473	20231124	111900	65636770	13660	13660	13660	13660	0
474	20231124	111800	65636770	13660	13660	13660	13660	0
475	20231124	111700	65636770	13660	13660	13660	13660	0
476	20231124	111600	65636770	13660	13660	13660	13660	0
477	20231124	111500	65636770	13660	13660	13660	13660	0
478	20231124	111400	65636770	13660	13660	13660	13660	0
479	20231124	111300	65636770	13660	13660	13660	13660	19
480	20231124	111200	65377230	13660	13660	13660	13660	0
481	20231124	111100	65377230	13660	13660	13660	13660	0
482	20231124	111000	65377230	13660	13660	13660	13660	0
483	20231124	110900	65377230	13660	13660	13660	13660	0
484	20231124	110800	65377230	13660	13660	13660	13660	0
485	20231124	110700	65377230	13660	13660	13660	13660	0
486	20231124	110600	65377230	13660	13660	13660	13660	0
487	20231124	110500	65377230	13660	13650	13660	13650	224
488	20231124	110400	62318130	13650	13660	13660	13650	174
489	20231124	110300	59942240	13660	13660	13660	13660	0
490	20231124	110200	59942240	13660	13660	13660	13660	0
491	20231124	110100	59942240	13660	13660	13660	13660	191
492	20231124	110000	57333180	13660	13660	13660	13660	0
493	20231124	105900	57333180	13660	13660	13660	13660	10
494	20231124	105800	57196580	13680	13680	13680	13680	0
495	20231124	105700	57196580	13680	13680	13680	13680	0
496	20231124	105600	57196580	13680	13680	13680	13680	22
497	20231124	105500	56895620	13680	13680	13680	13680	15
498	20231124	105400	56690420	13680	13680	13680	13680	6
499	20231124	105300	56608340	13730	13730	13730	13730	0
500	20231124	105200	56608340	13730	13730	13730	13730	0
501	20231124	105100	56608340	13730	13730	13730	13730	0
502	20231124	105000	56608340	13730	13730	13730	13730	0
503	20231124	104900	56608340	13730	13730	13730	13730	0
504	20231124	104800	56608340	13730	13730	13730	13730	1
505	20231124	104700	56594610	13730	13730	13730	13730	0
506	20231124	104600	56594610	13730	13730	13730	13730	0
507	20231124	104500	56594610	13730	13730	13730	13730	0
508	20231124	104400	56594610	13730	13730	13730	13730	0
509	20231124	104300	56594610	13730	13730	13730	13730	0
510	20231124	104200	56594610	13730	13730	13730	13730	0
511	20231124	104100	56594610	13730	13690	13730	13690	13
512	20231124	104000	56416520	13690	13690	13690	13690	12
513	20231124	103900	56252240	13640	13640	13640	13640	20
514	20231124	103800	55979440	13640	13640	13640	13640	0
515	20231124	103700	55979440	13640	13640	13640	13640	0
516	20231124	103600	55979440	13640	13640	13640	13640	0
517	20231124	103500	55979440	13640	13640	13640	13640	0
518	20231124	103400	55979440	13640	13640	13640	13640	0
519	20231124	103300	55979440	13640	13640	13640	13640	0
520	20231124	103200	55979440	13640	13640	13640	13640	0
521	20231124	103100	55979440	13640	13640	13640	13640	0
522	20231124	103000	55979440	13640	13640	13640	13640	0
523	20231124	102900	55979440	13640	13640	13640	13640	0
524	20231124	102800	55979440	13640	13640	13640	13640	0
525	20231124	102700	55979440	13640	13640	13640	13640	2
526	20231124	102600	55952160	13690	13690	13690	13690	29
527	20231124	102500	55555150	13750	13750	13750	13750	0
528	20231124	102400	55555150	13750	13750	13750	13750	0
529	20231124	102300	55555150	13750	13750	13750	13750	0
530	20231124	102200	55555150	13750	13750	13750	13750	0
531	20231124	102100	55555150	13750	13750	13750	13750	0
532	20231124	102000	55555150	13750	13750	13750	13750	0
533	20231124	101900	55555150	13750	13750	13750	13750	0
534	20231124	101800	55555150	13750	13750	13750	13750	0
535	20231124	101700	55555150	13750	13750	13750	13750	0
536	20231124	101600	55555150	13750	13750	13750	13750	0
537	20231124	101500	55555150	13750	13750	13750	13750	0
538	20231124	101400	55555150	13750	13750	13750	13750	0
539	20231124	101300	55555150	13750	13750	13750	13750	0
540	20231124	101200	55555150	13750	13750	13750	13750	0
541	20231124	101100	55555150	13750	13750	13750	13750	0
542	20231124	101000	55555150	13750	13670	13750	13670	50
543	20231124	100900	54869340	13630	13630	13630	13630	0
544	20231124	100800	54869340	13630	13630	13630	13630	0
545	20231124	100700	54869340	13630	13630	13630	13630	51
546	20231124	100600	54174210	13630	13630	13630	13630	0
547	20231124	100500	54174210	13630	13630	13630	13630	0
548	20231124	100400	54174210	13630	13630	13630	13630	0
549	20231124	100300	54174210	13630	13630	13630	13630	0
550	20231124	100200	54174210	13630	13630	13630	13630	0
551	20231124	100100	54174210	13630	13630	13630	13630	0
552	20231124	100000	54174210	13630	13630	13630	13630	5
553	20231124	095900	54106060	13630	13630	13630	13630	0
554	20231124	095800	54106060	13630	13630	13630	13630	0
555	20231124	095700	54106060	13630	13630	13630	13630	0
556	20231124	095600	54106060	13630	13630	13630	13630	20
557	20231124	095500	53833460	13630	13630	13630	13630	0
558	20231124	095400	53833460	13630	13630	13630	13630	0
559	20231124	095300	53833460	13630	13630	13630	13630	0
560	20231124	095200	53833460	13630	13630	13630	13630	0
561	20231124	095100	53833460	13630	13630	13630	13630	0
562	20231124	095000	53833460	13630	13630	13630	13630	0
563	20231124	094900	53833460	13630	13630	13630	13630	0
564	20231124	094800	53833460	13630	13630	13630	13630	106
565	20231124	094700	52388680	13630	13630	13630	13630	0
566	20231124	094600	52388680	13630	13630	13630	13630	2
567	20231124	094500	52361420	13630	13630	13630	13630	0
568	20231124	094400	52361420	13630	13630	13630	13630	0
569	20231124	094300	52361420	13630	13630	13630	13630	0
570	20231124	094200	52361420	13630	13630	13630	13630	21
571	20231124	094100	52075190	13610	13630	13630	13610	269
572	20231124	094000	48411470	13620	13620	13620	13620	0
573	20231124	093900	48411470	13620	13620	13620	13620	100
574	20231124	093800	47049470	13640	13640	13640	13640	0
575	20231124	093700	47049470	13640	13640	13640	13640	38
576	20231124	093600	46531150	13640	13670	13670	13640	300
577	20231124	093500	42436280	13670	13670	13670	13670	0
578	20231124	093400	42436280	13670	13670	13680	13670	361
579	20231124	093300	37501350	13680	13680	13680	13680	6
580	20231124	093200	37419270	13680	13680	13680	13680	10
581	20231124	093100	37282470	13680	13670	13680	13670	231
582	20231124	093000	34123230	13680	13680	13680	13680	0
583	20231124	092900	34123230	13680	13680	13680	13680	0
584	20231124	092800	34123230	13680	13680	13680	13680	0
585	20231124	092700	34123230	13680	13680	13680	13680	0
586	20231124	092600	34123230	13680	13680	13680	13680	0
587	20231124	092500	34123230	13680	13680	13680	13680	0
588	20231124	092400	34123230	13680	13680	13680	13680	70
589	20231124	092300	33165630	13700	13710	13710	13700	616
590	20231124	092200	24725580	13750	13750	13750	13750	0
591	20231124	092100	24725580	13750	13750	13750	13750	0
592	20231124	092000	24725580	13750	13750	13750	13750	0
593	20231124	091900	24725580	13750	13750	13750	13750	215
594	20231124	091800	21769330	13800	13760	13800	13760	103
595	20231124	091700	20347970	13710	13710	13710	13710	0
596	20231124	091600	20347970	13710	13710	13710	13710	2
597	20231124	091500	20320550	13700	13700	13700	13700	0
598	20231124	091400	20320550	13700	13700	13700	13700	0
599	20231124	091300	20320550	13700	13700	13700	13700	20
600	20231124	091200	20046550	13640	13640	13640	13640	0
601	20231124	091100	20046550	13640	13640	13640	13640	45
602	20231124	091000	19432750	13640	13640	13640	13640	2
603	20231124	090900	19405470	13580	13580	13580	13580	10
604	20231124	090800	19269670	13580	13570	13580	13550	143
605	20231124	090700	17330870	13520	13520	13520	13520	181
606	20231124	090600	14883750	13520	13520	13520	13520	35
607	20231124	090500	14410550	13520	13520	13520	13520	100
608	20231124	090400	13058550	13520	13520	13520	13520	124
609	20231124	090300	11382070	13520	13640	13640	13520	456
610	20231124	090200	5205390	13640	13640	13640	13640	0
611	20231124	090100	5205390	13640	13640	13640	13640	1
612	20231124	090000	5191750	13570	13520	13570	13520	384