KissMeData/337840/min/candle-20231124.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231124	210900	82424890	19150	19150	19150	19150	80
3	20231124	210800	82424890	19150	19150	19150	19150	0
4	20231124	210700	82424890	19150	19150	19150	19150	0
5	20231124	210600	82424890	19150	19150	19150	19150	0
6	20231124	210500	82424890	19150	19150	19150	19150	0
7	20231124	210400	82424890	19150	19150	19150	19150	0
8	20231124	210300	82424890	19150	19150	19150	19150	0
9	20231124	210200	82424890	19150	19150	19150	19150	0
10	20231124	210100	82424890	19150	19150	19150	19150	0
11	20231124	210000	82424890	19150	19150	19150	19150	0
12	20231124	205900	82424890	19150	19150	19150	19150	0
13	20231124	205800	82424890	19150	19150	19150	19150	0
14	20231124	205700	82424890	19150	19150	19150	19150	0
15	20231124	205600	82424890	19150	19150	19150	19150	0
16	20231124	205500	82424890	19150	19150	19150	19150	0
17	20231124	205400	82424890	19150	19150	19150	19150	0
18	20231124	205300	82424890	19150	19150	19150	19150	0
19	20231124	205200	82424890	19150	19150	19150	19150	0
20	20231124	205100	82424890	19150	19150	19150	19150	0
21	20231124	205000	82424890	19150	19150	19150	19150	0
22	20231124	204900	82424890	19150	19150	19150	19150	0
23	20231124	204800	82424890	19150	19150	19150	19150	0
24	20231124	204700	82424890	19150	19150	19150	19150	0
25	20231124	204600	82424890	19150	19150	19150	19150	0
26	20231124	204500	82424890	19150	19150	19150	19150	0
27	20231124	204400	82424890	19150	19150	19150	19150	0
28	20231124	204300	82424890	19150	19150	19150	19150	0
29	20231124	204200	82424890	19150	19150	19150	19150	0
30	20231124	204100	82424890	19150	19150	19150	19150	0
31	20231124	204000	82424890	19150	19150	19150	19150	0
32	20231124	203900	82424890	19150	19150	19150	19150	80
33	20231124	203800	82424890	19150	19150	19150	19150	0
34	20231124	203700	82424890	19150	19150	19150	19150	0
35	20231124	203600	82424890	19150	19150	19150	19150	0
36	20231124	203500	82424890	19150	19150	19150	19150	0
37	20231124	203400	82424890	19150	19150	19150	19150	0
38	20231124	203300	82424890	19150	19150	19150	19150	0
39	20231124	203200	82424890	19150	19150	19150	19150	0
40	20231124	203100	82424890	19150	19150	19150	19150	0
41	20231124	203000	82424890	19150	19150	19150	19150	0
42	20231124	202900	82424890	19150	19150	19150	19150	0
43	20231124	202800	82424890	19150	19150	19150	19150	0
44	20231124	202700	82424890	19150	19150	19150	19150	0
45	20231124	202600	82424890	19150	19150	19150	19150	0
46	20231124	202500	82424890	19150	19150	19150	19150	0
47	20231124	202400	82424890	19150	19150	19150	19150	0
48	20231124	202300	82424890	19150	19150	19150	19150	0
49	20231124	202200	82424890	19150	19150	19150	19150	0
50	20231124	202100	82424890	19150	19150	19150	19150	0
51	20231124	202000	82424890	19150	19150	19150	19150	0
52	20231124	201900	82424890	19150	19150	19150	19150	0
53	20231124	201800	82424890	19150	19150	19150	19150	0
54	20231124	201700	82424890	19150	19150	19150	19150	0
55	20231124	201600	82424890	19150	19150	19150	19150	0
56	20231124	201500	82424890	19150	19150	19150	19150	0
57	20231124	201400	82424890	19150	19150	19150	19150	0
58	20231124	201300	82424890	19150	19150	19150	19150	0
59	20231124	201200	82424890	19150	19150	19150	19150	0
60	20231124	201100	82424890	19150	19150	19150	19150	0
61	20231124	201000	82424890	19150	19150	19150	19150	0
62	20231124	200900	82424890	19150	19150	19150	19150	80
63	20231124	200800	82424890	19150	19150	19150	19150	0
64	20231124	200700	82424890	19150	19150	19150	19150	0
65	20231124	200600	82424890	19150	19150	19150	19150	0
66	20231124	200500	82424890	19150	19150	19150	19150	0
67	20231124	200400	82424890	19150	19150	19150	19150	0
68	20231124	200300	82424890	19150	19150	19150	19150	0
69	20231124	200200	82424890	19150	19150	19150	19150	0
70	20231124	200100	82424890	19150	19150	19150	19150	0
71	20231124	200000	82424890	19150	19150	19150	19150	0
72	20231124	195900	82424890	19150	19150	19150	19150	0
73	20231124	195800	82424890	19150	19150	19150	19150	0
74	20231124	195700	82424890	19150	19150	19150	19150	0
75	20231124	195600	82424890	19150	19150	19150	19150	0
76	20231124	195500	82424890	19150	19150	19150	19150	0
77	20231124	195400	82424890	19150	19150	19150	19150	0
78	20231124	195300	82424890	19150	19150	19150	19150	0
79	20231124	195200	82424890	19150	19150	19150	19150	0
80	20231124	195100	82424890	19150	19150	19150	19150	0
81	20231124	195000	82424890	19150	19150	19150	19150	0
82	20231124	194900	82424890	19150	19150	19150	19150	0
83	20231124	194800	82424890	19150	19150	19150	19150	0
84	20231124	194700	82424890	19150	19150	19150	19150	0
85	20231124	194600	82424890	19150	19150	19150	19150	0
86	20231124	194500	82424890	19150	19150	19150	19150	0
87	20231124	194400	82424890	19150	19150	19150	19150	0
88	20231124	194300	82424890	19150	19150	19150	19150	0
89	20231124	194200	82424890	19150	19150	19150	19150	0
90	20231124	194100	82424890	19150	19150	19150	19150	0
91	20231124	194000	82424890	19150	19150	19150	19150	0
92	20231124	193900	82424890	19150	19150	19150	19150	80
93	20231124	193800	82424890	19150	19150	19150	19150	0
94	20231124	193700	82424890	19150	19150	19150	19150	0
95	20231124	193600	82424890	19150	19150	19150	19150	0
96	20231124	193500	82424890	19150	19150	19150	19150	0
97	20231124	193400	82424890	19150	19150	19150	19150	0
98	20231124	193300	82424890	19150	19150	19150	19150	0
99	20231124	193200	82424890	19150	19150	19150	19150	0
100	20231124	193100	82424890	19150	19150	19150	19150	0
101	20231124	193000	82424890	19150	19150	19150	19150	0
102	20231124	192900	82424890	19150	19150	19150	19150	0
103	20231124	192800	82424890	19150	19150	19150	19150	0
104	20231124	192700	82424890	19150	19150	19150	19150	0
105	20231124	192600	82424890	19150	19150	19150	19150	0
106	20231124	192500	82424890	19150	19150	19150	19150	0
107	20231124	192400	82424890	19150	19150	19150	19150	0
108	20231124	192300	82424890	19150	19150	19150	19150	0
109	20231124	192200	82424890	19150	19150	19150	19150	0
110	20231124	192100	82424890	19150	19150	19150	19150	0
111	20231124	192000	82424890	19150	19150	19150	19150	0
112	20231124	191900	82424890	19150	19150	19150	19150	0
113	20231124	191800	82424890	19150	19150	19150	19150	0
114	20231124	191700	82424890	19150	19150	19150	19150	0
115	20231124	191600	82424890	19150	19150	19150	19150	0
116	20231124	191500	82424890	19150	19150	19150	19150	0
117	20231124	191400	82424890	19150	19150	19150	19150	0
118	20231124	191300	82424890	19150	19150	19150	19150	0
119	20231124	191200	82424890	19150	19150	19150	19150	0
120	20231124	191100	82424890	19150	19150	19150	19150	0
121	20231124	191000	82424890	19150	19150	19150	19150	0
122	20231124	190900	82424890	19150	19150	19150	19150	80
123	20231124	190800	82424890	19150	19150	19150	19150	0
124	20231124	190700	82424890	19150	19150	19150	19150	0
125	20231124	190600	82424890	19150	19150	19150	19150	0
126	20231124	190500	82424890	19150	19150	19150	19150	0
127	20231124	190400	82424890	19150	19150	19150	19150	0
128	20231124	190300	82424890	19150	19150	19150	19150	0
129	20231124	190200	82424890	19150	19150	19150	19150	0
130	20231124	190100	82424890	19150	19150	19150	19150	0
131	20231124	190000	82424890	19150	19150	19150	19150	0
132	20231124	185900	82424890	19150	19150	19150	19150	0
133	20231124	185800	82424890	19150	19150	19150	19150	0
134	20231124	185700	82424890	19150	19150	19150	19150	0
135	20231124	185600	82424890	19150	19150	19150	19150	0
136	20231124	185500	82424890	19150	19150	19150	19150	0
137	20231124	185400	82424890	19150	19150	19150	19150	0
138	20231124	185300	82424890	19150	19150	19150	19150	0
139	20231124	185200	82424890	19150	19150	19150	19150	0
140	20231124	185100	82424890	19150	19150	19150	19150	0
141	20231124	185000	82424890	19150	19150	19150	19150	0
142	20231124	184900	82424890	19150	19150	19150	19150	0
143	20231124	184800	82424890	19150	19150	19150	19150	0
144	20231124	184700	82424890	19150	19150	19150	19150	0
145	20231124	184600	82424890	19150	19150	19150	19150	0
146	20231124	184500	82424890	19150	19150	19150	19150	0
147	20231124	184400	82424890	19150	19150	19150	19150	0
148	20231124	184300	82424890	19150	19150	19150	19150	0
149	20231124	184200	82424890	19150	19150	19150	19150	0
150	20231124	184100	82424890	19150	19150	19150	19150	0
151	20231124	184000	82424890	19150	19150	19150	19150	0
152	20231124	183900	82424890	19150	19150	19150	19150	80
153	20231124	183800	82424890	19150	19150	19150	19150	0
154	20231124	183700	82424890	19150	19150	19150	19150	0
155	20231124	183600	82424890	19150	19150	19150	19150	0
156	20231124	183500	82424890	19150	19150	19150	19150	0
157	20231124	183400	82424890	19150	19150	19150	19150	0
158	20231124	183300	82424890	19150	19150	19150	19150	0
159	20231124	183200	82424890	19150	19150	19150	19150	0
160	20231124	183100	82424890	19150	19150	19150	19150	0
161	20231124	183000	82424890	19150	19150	19150	19150	0
162	20231124	182900	82424890	19150	19150	19150	19150	0
163	20231124	182800	82424890	19150	19150	19150	19150	0
164	20231124	182700	82424890	19150	19150	19150	19150	0
165	20231124	182600	82424890	19150	19150	19150	19150	0
166	20231124	182500	82424890	19150	19150	19150	19150	0
167	20231124	182400	82424890	19150	19150	19150	19150	0
168	20231124	182300	82424890	19150	19150	19150	19150	0
169	20231124	182200	82424890	19150	19150	19150	19150	0
170	20231124	182100	82424890	19150	19150	19150	19150	0
171	20231124	182000	82424890	19150	19150	19150	19150	0
172	20231124	181900	82424890	19150	19150	19150	19150	0
173	20231124	181800	82424890	19150	19150	19150	19150	0
174	20231124	181700	82424890	19150	19150	19150	19150	0
175	20231124	181600	82424890	19150	19150	19150	19150	0
176	20231124	181500	82424890	19150	19150	19150	19150	0
177	20231124	181400	82424890	19150	19150	19150	19150	0
178	20231124	181300	82424890	19150	19150	19150	19150	0
179	20231124	181200	82424890	19150	19150	19150	19150	0
180	20231124	181100	82424890	19150	19150	19150	19150	0
181	20231124	181000	82424890	19150	19150	19150	19150	0
182	20231124	180900	82424890	19150	19150	19150	19150	80
183	20231124	180800	82424890	19150	19150	19150	19150	0
184	20231124	180700	82424890	19150	19150	19150	19150	0
185	20231124	180600	82424890	19150	19150	19150	19150	0
186	20231124	180500	82424890	19150	19150	19150	19150	0
187	20231124	180400	82424890	19150	19150	19150	19150	0
188	20231124	180300	82424890	19150	19150	19150	19150	0
189	20231124	180200	82424890	19150	19150	19150	19150	0
190	20231124	180100	82424890	19150	19150	19150	19150	0
191	20231124	180000	82424890	19150	19150	19150	19150	0
192	20231124	175900	82424890	19150	19150	19150	19150	0
193	20231124	175800	82424890	19150	19150	19150	19150	0
194	20231124	175700	82424890	19150	19150	19150	19150	0
195	20231124	175600	82424890	19150	19150	19150	19150	0
196	20231124	175500	82424890	19150	19150	19150	19150	0
197	20231124	175400	82424890	19150	19150	19150	19150	0
198	20231124	175300	82424890	19150	19150	19150	19150	0
199	20231124	175200	82424890	19150	19150	19150	19150	0
200	20231124	175100	82424890	19150	19150	19150	19150	0
201	20231124	175000	82424890	19150	19150	19150	19150	0
202	20231124	174900	82424890	19150	19150	19150	19150	0
203	20231124	174800	82424890	19150	19150	19150	19150	0
204	20231124	174700	82424890	19150	19150	19150	19150	0
205	20231124	174600	82424890	19150	19150	19150	19150	0
206	20231124	174500	82424890	19150	19150	19150	19150	0
207	20231124	174400	82424890	19150	19150	19150	19150	0
208	20231124	174300	82424890	19150	19150	19150	19150	0
209	20231124	174200	82424890	19150	19150	19150	19150	0
210	20231124	174100	82424890	19150	19150	19150	19150	0
211	20231124	174000	82424890	19150	19150	19150	19150	0
212	20231124	173900	82424890	19150	19150	19150	19150	80
213	20231124	173800	82424890	19150	19150	19150	19150	0
214	20231124	173700	82424890	19150	19150	19150	19150	0
215	20231124	173600	82424890	19150	19150	19150	19150	0
216	20231124	173500	82424890	19150	19150	19150	19150	0
217	20231124	173400	82424890	19150	19150	19150	19150	0
218	20231124	173300	82424890	19150	19150	19150	19150	0
219	20231124	173200	82424890	19150	19150	19150	19150	0
220	20231124	173100	82424890	19150	19150	19150	19150	0
221	20231124	173000	82424890	19150	19150	19150	19150	0
222	20231124	172900	82424890	19150	19150	19150	19150	0
223	20231124	172800	82424890	19150	19150	19150	19150	0
224	20231124	172700	82424890	19150	19150	19150	19150	0
225	20231124	172600	82424890	19150	19150	19150	19150	0
226	20231124	172500	82424890	19150	19150	19150	19150	0
227	20231124	172400	82424890	19150	19150	19150	19150	0
228	20231124	172300	82424890	19150	19150	19150	19150	0
229	20231124	172200	82424890	19150	19150	19150	19150	0
230	20231124	172100	82424890	19150	19150	19150	19150	0
231	20231124	172000	82424890	19150	19150	19150	19150	0
232	20231124	171900	82424890	19150	19150	19150	19150	0
233	20231124	171800	82424890	19150	19150	19150	19150	0
234	20231124	171700	82424890	19150	19150	19150	19150	0
235	20231124	171600	82424890	19150	19150	19150	19150	0
236	20231124	171500	82424890	19150	19150	19150	19150	0
237	20231124	171400	82424890	19150	19150	19150	19150	0
238	20231124	171300	82424890	19150	19150	19150	19150	0
239	20231124	171200	82424890	19150	19150	19150	19150	0
240	20231124	171100	82424890	19150	19150	19150	19150	0
241	20231124	171000	82424890	19150	19150	19150	19150	0
242	20231124	170900	82424890	19150	19150	19150	19150	80
243	20231124	170800	82424890	19150	19150	19150	19150	0
244	20231124	170700	82424890	19150	19150	19150	19150	0
245	20231124	170600	82424890	19150	19150	19150	19150	0
246	20231124	170500	82424890	19150	19150	19150	19150	0
247	20231124	170400	82424890	19150	19150	19150	19150	0
248	20231124	170300	82424890	19150	19150	19150	19150	0
249	20231124	170200	82424890	19150	19150	19150	19150	0
250	20231124	170100	82424890	19150	19150	19150	19150	0
251	20231124	170000	82424890	19150	19150	19150	19150	0
252	20231124	165900	82424890	19150	19150	19150	19150	0
253	20231124	165800	82424890	19150	19150	19150	19150	0
254	20231124	165700	82424890	19150	19150	19150	19150	0
255	20231124	165600	82424890	19150	19150	19150	19150	0
256	20231124	165500	82424890	19150	19150	19150	19150	0
257	20231124	165400	82424890	19150	19150	19150	19150	0
258	20231124	165300	82424890	19150	19150	19150	19150	0
259	20231124	165200	82424890	19150	19150	19150	19150	0
260	20231124	165100	82424890	19150	19150	19150	19150	0
261	20231124	165000	82424890	19150	19150	19150	19150	0
262	20231124	164900	82424890	19150	19150	19150	19150	0
263	20231124	164800	82424890	19150	19150	19150	19150	0
264	20231124	164700	82424890	19150	19150	19150	19150	0
265	20231124	164600	82424890	19150	19150	19150	19150	0
266	20231124	164500	82424890	19150	19150	19150	19150	0
267	20231124	164400	82424890	19150	19150	19150	19150	0
268	20231124	164300	82424890	19150	19150	19150	19150	0
269	20231124	164200	82424890	19150	19150	19150	19150	0
270	20231124	164100	82424890	19150	19150	19150	19150	0
271	20231124	164000	82424890	19150	19150	19150	19150	0
272	20231124	163900	82424890	19150	19150	19150	19150	80
273	20231124	163800	82424890	19150	19150	19150	19150	0
274	20231124	163700	82424890	19150	19150	19150	19150	0
275	20231124	163600	82424890	19150	19150	19150	19150	0
276	20231124	163500	82424890	19150	19150	19150	19150	0
277	20231124	163400	82424890	19150	19150	19150	19150	0
278	20231124	163300	82424890	19150	19150	19150	19150	0
279	20231124	163200	82424890	19150	19150	19150	19150	0
280	20231124	163100	82424890	19150	19150	19150	19150	0
281	20231124	163000	82424890	19150	19150	19150	19150	0
282	20231124	162900	82424890	19150	19150	19150	19150	0
283	20231124	162800	82424890	19150	19150	19150	19150	0
284	20231124	162700	82424890	19150	19150	19150	19150	0
285	20231124	162600	82424890	19150	19150	19150	19150	0
286	20231124	162500	82424890	19150	19150	19150	19150	0
287	20231124	162400	82424890	19150	19150	19150	19150	0
288	20231124	162300	82424890	19150	19150	19150	19150	0
289	20231124	162200	82424890	19150	19150	19150	19150	0
290	20231124	162100	82424890	19150	19150	19150	19150	0
291	20231124	162000	82424890	19150	19150	19150	19150	0
292	20231124	161900	82424890	19150	19150	19150	19150	0
293	20231124	161800	82424890	19150	19150	19150	19150	0
294	20231124	161700	82424890	19150	19150	19150	19150	0
295	20231124	161600	82424890	19150	19150	19150	19150	0
296	20231124	161500	82424890	19150	19150	19150	19150	0
297	20231124	161400	82424890	19150	19150	19150	19150	0
298	20231124	161300	82424890	19150	19150	19150	19150	0
299	20231124	161200	82424890	19150	19150	19150	19150	0
300	20231124	161100	82424890	19150	19150	19150	19150	0
301	20231124	161000	82424890	19150	19150	19150	19150	0
302	20231124	160900	82424890	19150	19150	19150	19150	80
303	20231124	160800	82424890	19150	19150	19150	19150	0
304	20231124	160700	82424890	19150	19150	19150	19150	0
305	20231124	160600	82424890	19150	19150	19150	19150	0
306	20231124	160500	82424890	19150	19150	19150	19150	0
307	20231124	160400	82424890	19150	19150	19150	19150	0
308	20231124	160300	82424890	19150	19150	19150	19150	0
309	20231124	160200	82424890	19150	19150	19150	19150	0
310	20231124	160100	82424890	19150	19150	19150	19150	0
311	20231124	160000	82424890	19150	19150	19150	19150	0
312	20231124	155900	82424890	19150	19150	19150	19150	0
313	20231124	155800	82424890	19150	19150	19150	19150	0
314	20231124	155700	82424890	19150	19150	19150	19150	0
315	20231124	155600	82424890	19150	19150	19150	19150	0
316	20231124	155500	82424890	19150	19150	19150	19150	0
317	20231124	155400	82424890	19150	19150	19150	19150	0
318	20231124	155300	82424890	19150	19150	19150	19150	0
319	20231124	155200	82424890	19150	19150	19150	19150	0
320	20231124	155100	82424890	19150	19150	19150	19150	0
321	20231124	155000	82424890	19150	19150	19150	19150	0
322	20231124	154900	82424890	19150	19150	19150	19150	0
323	20231124	154800	82424890	19150	19150	19150	19150	0
324	20231124	154700	82424890	19150	19150	19150	19150	0
325	20231124	154600	82424890	19150	19150	19150	19150	0
326	20231124	154500	82424890	19150	19150	19150	19150	0
327	20231124	154400	82424890	19150	19150	19150	19150	0
328	20231124	154300	82424890	19150	19150	19150	19150	0
329	20231124	154200	82424890	19150	19150	19150	19150	0
330	20231124	154100	82424890	19150	19150	19150	19150	0
331	20231124	154000	82424890	19150	19150	19150	19150	0
332	20231124	153900	82424890	19150	19150	19150	19150	80
333	20231124	153800	82424890	19150	19150	19150	19150	0
334	20231124	153700	82424890	19150	19150	19150	19150	0
335	20231124	153600	82424890	19150	19150	19150	19150	0
336	20231124	153500	82424890	19150	19150	19150	19150	0
337	20231124	153400	82424890	19150	19150	19150	19150	0
338	20231124	153300	82424890	19150	19150	19150	19150	0
339	20231124	153200	82424890	19150	19150	19150	19150	0
340	20231124	153100	82424890	19150	19150	19150	19150	0
341	20231124	153000	82424890	19150	19150	19150	19150	80
342	20231124	152900	80892890	19150	19150	19150	19150	0
343	20231124	152800	80892890	19150	19150	19150	19150	0
344	20231124	152700	80892890	19150	19150	19150	19150	0
345	20231124	152600	80892890	19150	19150	19150	19150	0
346	20231124	152500	80892890	19150	19150	19150	19150	0
347	20231124	152400	80892890	19150	19150	19150	19150	0
348	20231124	152300	80892890	19150	19150	19150	19150	0
349	20231124	152200	80892890	19150	19150	19150	19150	0
350	20231124	152100	80892890	19150	19150	19150	19150	0
351	20231124	152000	80892890	19150	19150	19150	19150	0
352	20231124	151900	80892890	19150	19150	19150	19150	1
353	20231124	151800	80873740	19000	19000	19000	19000	64
354	20231124	151700	79657740	19000	19000	19000	19000	2
355	20231124	151600	79619740	19000	19000	19000	19000	0
356	20231124	151500	79619740	19000	18990	19000	18990	5
357	20231124	151400	79524780	18990	18990	18990	18990	0
358	20231124	151300	79524780	18990	18990	18990	18990	0
359	20231124	151200	79524780	18990	18990	18990	18990	30
360	20231124	151100	78955080	18990	18930	18990	18930	99
361	20231124	151000	77078080	18930	18910	18930	18910	7
362	20231124	150900	76945690	18910	18910	18910	18910	0
363	20231124	150800	76945690	18910	18910	18910	18910	0
364	20231124	150700	76945690	18910	18910	18910	18910	0
365	20231124	150600	76945690	18910	18910	18910	18910	0
366	20231124	150500	76945690	18910	18910	18910	18910	0
367	20231124	150400	76945690	18910	18910	18910	18910	50
368	20231124	150300	76000190	18910	18910	18910	18910	0
369	20231124	150200	76000190	18910	18910	18910	18910	5
370	20231124	150100	75905640	18910	18900	18910	18900	400
371	20231124	150000	68341960	18900	18810	18900	18810	37
372	20231124	145900	67645900	18890	18890	18890	18890	100
373	20231124	145800	65756900	18890	18890	18890	18890	4
374	20231124	145700	65681340	18890	18890	18890	18890	1
375	20231124	145600	65662450	18880	18880	18880	18880	35
376	20231124	145500	65001650	18880	18880	18880	18880	0
377	20231124	145400	65001650	18880	18880	18880	18880	35
378	20231124	145300	64340850	18880	18880	18880	18880	32
379	20231124	145200	63736690	18800	18870	18880	18800	157
380	20231124	145100	60777690	18870	18870	18870	18870	0
381	20231124	145000	60777690	18870	18870	18870	18870	100
382	20231124	144900	58890690	18870	18870	18870	18870	0
383	20231124	144800	58890690	18870	18870	18870	18870	0
384	20231124	144700	58890690	18870	18870	18870	18870	0
385	20231124	144600	58890690	18870	18870	18870	18870	0
386	20231124	144500	58890690	18870	18870	18870	18870	0
387	20231124	144400	58890690	18870	18870	18870	18870	0
388	20231124	144300	58890690	18870	18870	18870	18870	70
389	20231124	144200	57569790	18790	18790	18790	18790	0
390	20231124	144100	57569790	18790	18790	18790	18790	0
391	20231124	144000	57569790	18790	18790	18790	18790	0
392	20231124	143900	57569790	18790	18790	18790	18790	5
393	20231124	143800	57475840	18790	18790	18790	18790	0
394	20231124	143700	57475840	18790	18800	18800	18790	95
395	20231124	143600	55690780	18870	18870	18870	18870	2
396	20231124	143500	55653040	18800	18800	18800	18800	58
397	20231124	143400	54562640	18860	18860	18860	18860	0
398	20231124	143300	54562640	18860	18860	18860	18860	0
399	20231124	143200	54562640	18860	18860	18860	18860	0
400	20231124	143100	54562640	18860	18860	18860	18860	0
401	20231124	143000	54562640	18860	18860	18860	18860	0
402	20231124	142900	54562640	18860	18860	18860	18860	0
403	20231124	142800	54562640	18860	18860	18860	18860	100
404	20231124	142700	52676640	18860	18860	18860	18860	0
405	20231124	142600	52676640	18860	18860	18860	18860	0
406	20231124	142500	52676640	18860	18860	18860	18860	0
407	20231124	142400	52676640	18860	18860	18860	18860	0
408	20231124	142300	52676640	18860	18860	18860	18860	100
409	20231124	142200	50790640	18790	18800	18800	18790	100
410	20231124	142100	48911000	18800	18810	18810	18800	100
411	20231124	142000	47030360	18860	18860	18860	18860	0
412	20231124	141900	47030360	18860	18860	18860	18860	100
413	20231124	141800	45144360	18810	18850	18870	18810	103
414	20231124	141700	43206150	18850	18850	18850	18850	40
415	20231124	141600	42452150	18820	18820	18820	18820	0
416	20231124	141500	42452150	18820	18820	18820	18820	0
417	20231124	141400	42452150	18820	18820	18820	18820	0
418	20231124	141300	42452150	18820	18820	18820	18820	0
419	20231124	141200	42452150	18820	18820	18820	18820	0
420	20231124	141100	42452150	18820	18830	18830	18820	139
421	20231124	141000	39835170	18830	18830	18830	18830	50
422	20231124	140900	38893670	18830	18830	18830	18830	65
423	20231124	140800	37669720	18840	18840	18840	18840	0
424	20231124	140700	37669720	18840	18840	18840	18840	5
425	20231124	140600	37575520	18830	18830	18830	18830	0
426	20231124	140500	37575520	18830	18830	18830	18830	0
427	20231124	140400	37575520	18830	18830	18830	18830	0
428	20231124	140300	37575520	18830	18830	18830	18830	0
429	20231124	140200	37575520	18830	18830	18830	18830	0
430	20231124	140100	37575520	18830	18830	18830	18830	0
431	20231124	140000	37575520	18830	18830	18830	18830	0
432	20231124	135900	37575520	18830	18830	18830	18830	0
433	20231124	135800	37575520	18830	18830	18830	18830	0
434	20231124	135700	37575520	18830	18830	18830	18830	0
435	20231124	135600	37575520	18830	18830	18830	18830	0
436	20231124	135500	37575520	18830	18830	18830	18830	0
437	20231124	135400	37575520	18830	18830	18830	18830	35
438	20231124	135300	36916470	18830	18830	18830	18830	0
439	20231124	135200	36916470	18830	18830	18830	18830	0
440	20231124	135100	36916470	18830	18830	18830	18830	0
441	20231124	135000	36916470	18830	18830	18830	18830	0
442	20231124	134900	36916470	18830	18830	18830	18830	0
443	20231124	134800	36916470	18830	18830	18830	18830	0
444	20231124	134700	36916470	18830	18830	18830	18830	0
445	20231124	134600	36916470	18830	18830	18830	18830	0
446	20231124	134500	36916470	18830	18830	18830	18830	0
447	20231124	134400	36916470	18830	18830	18830	18830	0
448	20231124	134300	36916470	18830	18830	18830	18830	0
449	20231124	134200	36916470	18830	18830	18830	18830	0
450	20231124	134100	36916470	18830	18830	18830	18830	50
451	20231124	134000	35974970	18840	18840	18840	18840	0
452	20231124	133900	35974970	18840	18840	18840	18840	0
453	20231124	133800	35974970	18840	18840	18840	18840	0
454	20231124	133700	35974970	18840	18840	18840	18840	50
455	20231124	133600	35032970	18830	18830	18830	18830	0
456	20231124	133500	35032970	18830	18840	18840	18830	100
457	20231124	133400	33149470	18830	18830	18830	18830	0
458	20231124	133300	33149470	18830	18830	18830	18830	0
459	20231124	133200	33149470	18830	18840	18840	18830	80
460	20231124	133100	31642770	18830	18830	18830	18830	0
461	20231124	133000	31642770	18830	18830	18830	18830	0
462	20231124	132900	31642770	18830	18840	18840	18830	120
463	20231124	132800	29382470	18840	18840	18840	18840	50
464	20231124	132700	28440470	18840	18840	18840	18840	0
465	20231124	132600	28440470	18840	18840	18840	18840	50
466	20231124	132500	27498470	18840	18840	18840	18840	0
467	20231124	132400	27498470	18840	18840	18840	18840	0
468	20231124	132300	27498470	18840	18840	18840	18840	0
469	20231124	132200	27498470	18840	18840	18840	18840	0
470	20231124	132100	27498470	18840	18840	18840	18840	0
471	20231124	132000	27498470	18840	18840	18840	18840	0
472	20231124	131900	27498470	18840	18840	18840	18840	0
473	20231124	131800	27498470	18840	18840	18840	18840	0
474	20231124	131700	27498470	18840	18840	18840	18840	0
475	20231124	131600	27498470	18840	18840	18840	18840	50
476	20231124	131500	26556470	18850	18850	18850	18850	0
477	20231124	131400	26556470	18850	18840	18850	18840	100
478	20231124	131300	24671490	18840	18840	18840	18840	0
479	20231124	131200	24671490	18840	18840	18840	18840	0
480	20231124	131100	24671490	18840	18840	18840	18840	0
481	20231124	131000	24671490	18840	18840	18840	18840	0
482	20231124	130900	24671490	18840	18840	18840	18840	0
483	20231124	130800	24671490	18840	18840	18840	18840	48
484	20231124	130700	23767170	18840	18840	18840	18840	50
485	20231124	130600	22825170	18840	18840	18840	18840	0
486	20231124	130500	22825170	18840	18840	18840	18840	0
487	20231124	130400	22825170	18840	18840	18840	18840	0
488	20231124	130300	22825170	18840	18840	18840	18840	0
489	20231124	130200	22825170	18840	18840	18840	18840	0
490	20231124	130100	22825170	18840	18840	18840	18840	0
491	20231124	130000	22825170	18840	18840	18840	18840	0
492	20231124	125900	22825170	18840	18840	18840	18840	0
493	20231124	125800	22825170	18840	18840	18840	18840	0
494	20231124	125700	22825170	18840	18840	18840	18840	0
495	20231124	125600	22825170	18840	18840	18840	18840	0
496	20231124	125500	22825170	18840	18840	18840	18840	0
497	20231124	125400	22825170	18840	18840	18840	18840	0
498	20231124	125300	22825170	18840	18840	18840	18840	0
499	20231124	125200	22825170	18840	18840	18840	18840	0
500	20231124	125100	22825170	18840	18840	18840	18840	0
501	20231124	125000	22825170	18840	18840	18840	18840	0
502	20231124	124900	22825170	18840	18840	18840	18840	0
503	20231124	124800	22825170	18840	18840	18840	18840	0
504	20231124	124700	22825170	18840	18840	18840	18840	0
505	20231124	124600	22825170	18840	18840	18840	18840	0
506	20231124	124500	22825170	18840	18840	18840	18840	0
507	20231124	124400	22825170	18840	18840	18840	18840	0
508	20231124	124300	22825170	18840	18840	18840	18840	0
509	20231124	124200	22825170	18840	18840	18840	18840	0
510	20231124	124100	22825170	18840	18840	18840	18840	0
511	20231124	124000	22825170	18840	18840	18840	18840	0
512	20231124	123900	22825170	18840	18840	18840	18840	0
513	20231124	123800	22825170	18840	18840	18840	18840	0
514	20231124	123700	22825170	18840	18840	18840	18840	0
515	20231124	123600	22825170	18840	18840	18840	18840	0
516	20231124	123500	22825170	18840	18840	18840	18840	0
517	20231124	123400	22825170	18840	18840	18840	18840	0
518	20231124	123300	22825170	18840	18840	18840	18840	48
519	20231124	123200	21920850	18840	18840	18840	18840	50
520	20231124	123100	20978850	18850	18850	18850	18850	0
521	20231124	123000	20978850	18850	18850	18850	18850	0
522	20231124	122900	20978850	18850	18850	18850	18850	0
523	20231124	122800	20978850	18850	18850	18850	18850	0
524	20231124	122700	20978850	18850	18850	18850	18850	0
525	20231124	122600	20978850	18850	18850	18850	18850	0
526	20231124	122500	20978850	18850	18850	18850	18850	0
527	20231124	122400	20978850	18850	18850	18850	18850	0
528	20231124	122300	20978850	18850	18850	18850	18850	0
529	20231124	122200	20978850	18850	18850	18850	18850	0
530	20231124	122100	20978850	18850	18850	18850	18850	0
531	20231124	122000	20978850	18850	18850	18850	18850	0
532	20231124	121900	20978850	18850	18850	18850	18850	0
533	20231124	121800	20978850	18850	18850	18850	18850	0
534	20231124	121700	20978850	18850	18850	18850	18850	0
535	20231124	121600	20978850	18850	18850	18850	18850	0
536	20231124	121500	20978850	18850	18850	18850	18850	0
537	20231124	121400	20978850	18850	18850	18850	18850	0
538	20231124	121300	20978850	18850	18850	18850	18850	0
539	20231124	121200	20978850	18850	18850	18850	18850	0
540	20231124	121100	20978850	18850	18850	18850	18850	0
541	20231124	121000	20978850	18850	18850	18850	18850	6
542	20231124	120900	20865750	18840	18840	18840	18840	0
543	20231124	120800	20865750	18840	18840	18840	18840	0
544	20231124	120700	20865750	18840	18840	18840	18840	0
545	20231124	120600	20865750	18840	18840	18840	18840	0
546	20231124	120500	20865750	18840	18840	18840	18840	0
547	20231124	120400	20865750	18840	18840	18840	18840	0
548	20231124	120300	20865750	18840	18840	18840	18840	0
549	20231124	120200	20865750	18840	18840	18840	18840	0
550	20231124	120100	20865750	18840	18840	18840	18840	0
551	20231124	120000	20865750	18840	18840	18840	18840	45
552	20231124	115900	20017950	18840	18840	18840	18840	55
553	20231124	115800	18981750	18840	18840	18840	18840	0
554	20231124	115700	18981750	18840	18840	18840	18840	0
555	20231124	115600	18981750	18840	18840	18840	18840	0
556	20231124	115500	18981750	18840	18840	18840	18840	0
557	20231124	115400	18981750	18840	18840	18840	18840	42
558	20231124	115300	18190470	18840	18840	18840	18840	78
559	20231124	115200	16720950	18840	18840	18840	18840	0
560	20231124	115100	16720950	18840	18840	18840	18840	0
561	20231124	115000	16720950	18840	18840	18840	18840	0
562	20231124	114900	16720950	18840	18840	18840	18840	0
563	20231124	114800	16720950	18840	18840	18840	18840	0
564	20231124	114700	16720950	18840	18840	18840	18840	0
565	20231124	114600	16720950	18840	18840	18840	18840	0
566	20231124	114500	16720950	18840	18840	18840	18840	50
567	20231124	114400	15778950	18850	18850	18850	18850	0
568	20231124	114300	15778950	18850	18850	18850	18850	0
569	20231124	114200	15778950	18850	18850	18850	18850	0
570	20231124	114100	15778950	18850	18850	18850	18850	0
571	20231124	114000	15778950	18850	18850	18850	18850	0
572	20231124	113900	15778950	18850	18850	18850	18850	0
573	20231124	113800	15778950	18850	18850	18850	18850	0
574	20231124	113700	15778950	18850	18850	18850	18850	0
575	20231124	113600	15778950	18850	18850	18850	18850	0
576	20231124	113500	15778950	18850	18850	18850	18850	0
577	20231124	113400	15778950	18850	18850	18850	18850	0
578	20231124	113300	15778950	18850	18850	18850	18850	0
579	20231124	113200	15778950	18850	18850	18850	18850	0
580	20231124	113100	15778950	18850	18850	18850	18850	0
581	20231124	113000	15778950	18850	18850	18850	18850	0
582	20231124	112900	15778950	18850	18850	18850	18850	0
583	20231124	112800	15778950	18850	18850	18850	18850	0
584	20231124	112700	15778950	18850	18850	18850	18850	0
585	20231124	112600	15778950	18850	18850	18850	18850	0
586	20231124	112500	15778950	18850	18850	18850	18850	0
587	20231124	112400	15778950	18850	18850	18850	18850	0
588	20231124	112300	15778950	18850	18850	18850	18850	0
589	20231124	112200	15778950	18850	18850	18850	18850	0
590	20231124	112100	15778950	18850	18840	18850	18840	90
591	20231124	112000	14082460	18830	18830	18830	18830	0
592	20231124	111900	14082460	18830	18830	18830	18830	0
593	20231124	111800	14082460	18830	18830	18830	18830	80
594	20231124	111700	12576060	18840	18840	18840	18840	0
595	20231124	111600	12576060	18840	18840	18840	18840	40
596	20231124	111500	11822460	18820	18800	18820	18800	20
597	20231124	111400	11446200	18830	18830	18830	18830	0
598	20231124	111300	11446200	18830	18830	18830	18830	0
599	20231124	111200	11446200	18830	18830	18830	18830	0
600	20231124	111100	11446200	18830	18830	18830	18830	0
601	20231124	111000	11446200	18830	18830	18830	18830	0
602	20231124	110900	11446200	18830	18830	18830	18830	0
603	20231124	110800	11446200	18830	18830	18830	18830	0
604	20231124	110700	11446200	18830	18830	18830	18830	0
605	20231124	110600	11446200	18830	18830	18830	18830	0
606	20231124	110500	11446200	18830	18830	18830	18830	0
607	20231124	110400	11446200	18830	18830	18830	18830	0
608	20231124	110300	11446200	18830	18830	18830	18830	0
609	20231124	110200	11446200	18830	18830	18830	18830	0
610	20231124	110100	11446200	18830	18830	18830	18830	0
611	20231124	110000	11446200	18830	18830	18830	18830	0
612	20231124	105900	11446200	18830	18830	18830	18830	0
613	20231124	105800	11446200	18830	18830	18830	18830	0
614	20231124	105700	11446200	18830	18830	18830	18830	0
615	20231124	105600	11446200	18830	18830	18830	18830	0
616	20231124	105500	11446200	18830	18830	18830	18830	0
617	20231124	105400	11446200	18830	18830	18830	18830	0
618	20231124	105300	11446200	18830	18830	18830	18830	0
619	20231124	105200	11446200	18830	18830	18830	18830	0
620	20231124	105100	11446200	18830	18830	18830	18830	0
621	20231124	105000	11446200	18830	18830	18830	18830	0
622	20231124	104900	11446200	18830	18830	18830	18830	0
623	20231124	104800	11446200	18830	18830	18830	18830	0
624	20231124	104700	11446200	18830	18830	18830	18830	0
625	20231124	104600	11446200	18830	18830	18830	18830	0
626	20231124	104500	11446200	18830	18830	18830	18830	0
627	20231124	104400	11446200	18830	18830	18830	18830	0
628	20231124	104300	11446200	18830	18830	18830	18830	0
629	20231124	104200	11446200	18830	18830	18830	18830	0
630	20231124	104100	11446200	18830	18830	18830	18830	0
631	20231124	104000	11446200	18830	18830	18830	18830	0
632	20231124	103900	11446200	18830	18830	18830	18830	0
633	20231124	103800	11446200	18830	18830	18830	18830	0
634	20231124	103700	11446200	18830	18830	18830	18830	0
635	20231124	103600	11446200	18830	18830	18830	18830	0
636	20231124	103500	11446200	18830	18830	18830	18830	0
637	20231124	103400	11446200	18830	18830	18830	18830	0
638	20231124	103300	11446200	18830	18830	18830	18830	0
639	20231124	103200	11446200	18830	18830	18830	18830	0
640	20231124	103100	11446200	18830	18830	18830	18830	0
641	20231124	103000	11446200	18830	18830	18830	18830	1
642	20231124	102900	11427370	18700	18700	18700	18700	0
643	20231124	102800	11427370	18700	18700	18700	18700	0
644	20231124	102700	11427370	18700	18700	18700	18700	1
645	20231124	102600	11408670	18700	18700	18700	18700	0
646	20231124	102500	11408670	18700	18700	18700	18700	0
647	20231124	102400	11408670	18700	18700	18700	18700	0
648	20231124	102300	11408670	18700	18700	18700	18700	0
649	20231124	102200	11408670	18700	18700	18700	18700	0
650	20231124	102100	11408670	18700	18700	18700	18700	0
651	20231124	102000	11408670	18700	18700	18700	18700	0
652	20231124	101900	11408670	18700	18700	18700	18700	10
653	20231124	101800	11221670	18830	18830	18830	18830	0
654	20231124	101700	11221670	18830	18830	18830	18830	0
655	20231124	101600	11221670	18830	18830	18830	18830	0
656	20231124	101500	11221670	18830	18830	18830	18830	0
657	20231124	101400	11221670	18830	18830	18830	18830	100
658	20231124	101300	9338670	18830	18830	18830	18830	0
659	20231124	101200	9338670	18830	18830	18830	18830	0
660	20231124	101100	9338670	18830	18830	18830	18830	0
661	20231124	101000	9338670	18830	18830	18830	18830	0
662	20231124	100900	9338670	18830	18830	18830	18830	0
663	20231124	100800	9338670	18830	18830	18830	18830	0
664	20231124	100700	9338670	18830	18830	18830	18830	0
665	20231124	100600	9338670	18830	18830	18830	18830	0
666	20231124	100500	9338670	18830	18830	18830	18830	0
667	20231124	100400	9338670	18830	18830	18830	18830	0
668	20231124	100300	9338670	18830	18830	18830	18830	0
669	20231124	100200	9338670	18830	18830	18830	18830	0
670	20231124	100100	9338670	18830	18830	18830	18830	0
671	20231124	100000	9338670	18830	18830	18830	18830	0
672	20231124	095900	9338670	18830	18830	18830	18830	0
673	20231124	095800	9338670	18830	18830	18830	18830	0
674	20231124	095700	9338670	18830	18830	18830	18830	0
675	20231124	095600	9338670	18830	18830	18830	18830	0
676	20231124	095500	9338670	18830	18830	18830	18830	0
677	20231124	095400	9338670	18830	18830	18830	18830	0
678	20231124	095300	9338670	18830	18830	18830	18830	0
679	20231124	095200	9338670	18830	18830	18830	18830	0
680	20231124	095100	9338670	18830	18830	18830	18830	0
681	20231124	095000	9338670	18830	18830	18830	18830	40
682	20231124	094900	8585470	18830	18830	18830	18830	0
683	20231124	094800	8585470	18830	18830	18830	18830	0
684	20231124	094700	8585470	18830	18830	18830	18830	0
685	20231124	094600	8585470	18830	18830	18830	18830	0
686	20231124	094500	8585470	18830	18830	18830	18830	0
687	20231124	094400	8585470	18830	18830	18830	18830	40
688	20231124	094300	7832270	18840	18840	18840	18840	0
689	20231124	094200	7832270	18840	18840	18840	18840	0
690	20231124	094100	7832270	18840	18840	18840	18840	0
691	20231124	094000	7832270	18840	18840	18840	18840	0
692	20231124	093900	7832270	18840	18840	18840	18840	27
693	20231124	093800	7323590	18850	18850	18850	18850	0
694	20231124	093700	7323590	18850	18850	18850	18850	0
695	20231124	093600	7323590	18850	18850	18850	18850	0
696	20231124	093500	7323590	18850	18850	18850	18850	0
697	20231124	093400	7323590	18850	18850	18850	18850	0
698	20231124	093300	7323590	18850	18850	18850	18850	0
699	20231124	093200	7323590	18850	18850	18850	18850	0
700	20231124	093100	7323590	18850	18850	18850	18850	0
701	20231124	093000	7323590	18850	18850	18850	18850	0
702	20231124	092900	7323590	18850	18850	18850	18850	0
703	20231124	092800	7323590	18850	18850	18850	18850	0
704	20231124	092700	7323590	18850	18850	18850	18850	0
705	20231124	092600	7323590	18850	18850	18850	18850	0
706	20231124	092500	7323590	18850	18850	18850	18850	30
707	20231124	092400	6758090	18850	18850	18850	18850	0
708	20231124	092300	6758090	18850	18850	18850	18850	0
709	20231124	092200	6758090	18850	18850	18850	18850	84
710	20231124	092100	5174690	18850	18850	18850	18850	0
711	20231124	092000	5174690	18850	18850	18850	18850	0
712	20231124	091900	5174690	18850	18850	18850	18850	1
713	20231124	091800	5155840	18020	18020	18020	18020	0
714	20231124	091700	5155840	18020	18020	18020	18020	0
715	20231124	091600	5155840	18020	18020	18020	18020	0
716	20231124	091500	5155840	18020	18020	18020	18020	0
717	20231124	091400	5155840	18020	18020	18020	18020	0
718	20231124	091300	5155840	18020	18020	18020	18020	0
719	20231124	091200	5155840	18020	18030	18030	18020	284
720	20231124	091100	37860	18930	18930	18930	18930	0
721	20231124	091000	37860	18930	18930	18930	18930	0
722	20231124	090900	37860	18930	18930	18930	18930	0
723	20231124	090800	37860	18930	18930	18930	18930	0
724	20231124	090700	37860	18930	18930	18930	18930	1
725	20231124	090600	18930	18930	18930	18930	18930	1
726	20231124	090500	0	18680	18680	18680	18680	0
727	20231124	090400	0	18680	18680	18680	18680	0
728	20231124	090300	0	18680	18680	18680	18680	0
729	20231124	090200	0	18680	18680	18680	18680	0
730	20231124	090100	0	18680	18680	18680	18680	0
731	20231124	090000	0	18680	18680	18680	18680	0