KissMeData/268280/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	203600	103803900	136000	136000	136000	136000	9
3	20231123	203500	103803900	136000	136000	136000	136000	0
4	20231123	203400	103803900	136000	136000	136000	136000	0
5	20231123	203300	103803900	136000	136000	136000	136000	0
6	20231123	203200	103803900	136000	136000	136000	136000	0
7	20231123	203100	103803900	136000	136000	136000	136000	0
8	20231123	203000	103803900	136000	136000	136000	136000	0
9	20231123	202900	103803900	136000	136000	136000	136000	0
10	20231123	202800	103803900	136000	136000	136000	136000	0
11	20231123	202700	103803900	136000	136000	136000	136000	0
12	20231123	202600	103803900	136000	136000	136000	136000	0
13	20231123	202500	103803900	136000	136000	136000	136000	0
14	20231123	202400	103803900	136000	136000	136000	136000	0
15	20231123	202300	103803900	136000	136000	136000	136000	0
16	20231123	202200	103803900	136000	136000	136000	136000	0
17	20231123	202100	103803900	136000	136000	136000	136000	0
18	20231123	202000	103803900	136000	136000	136000	136000	0
19	20231123	201900	103803900	136000	136000	136000	136000	0
20	20231123	201800	103803900	136000	136000	136000	136000	0
21	20231123	201700	103803900	136000	136000	136000	136000	0
22	20231123	201600	103803900	136000	136000	136000	136000	0
23	20231123	201500	103803900	136000	136000	136000	136000	0
24	20231123	201400	103803900	136000	136000	136000	136000	0
25	20231123	201300	103803900	136000	136000	136000	136000	0
26	20231123	201200	103803900	136000	136000	136000	136000	0
27	20231123	201100	103803900	136000	136000	136000	136000	0
28	20231123	201000	103803900	136000	136000	136000	136000	0
29	20231123	200900	103803900	136000	136000	136000	136000	0
30	20231123	200800	103803900	136000	136000	136000	136000	0
31	20231123	200700	103803900	136000	136000	136000	136000	0
32	20231123	200600	103803900	136000	136000	136000	136000	9
33	20231123	200500	103803900	136000	136000	136000	136000	0
34	20231123	200400	103803900	136000	136000	136000	136000	0
35	20231123	200300	103803900	136000	136000	136000	136000	0
36	20231123	200200	103803900	136000	136000	136000	136000	0
37	20231123	200100	103803900	136000	136000	136000	136000	0
38	20231123	200000	103803900	136000	136000	136000	136000	0
39	20231123	195900	103803900	136000	136000	136000	136000	0
40	20231123	195800	103803900	136000	136000	136000	136000	0
41	20231123	195700	103803900	136000	136000	136000	136000	0
42	20231123	195600	103803900	136000	136000	136000	136000	0
43	20231123	195500	103803900	136000	136000	136000	136000	0
44	20231123	195400	103803900	136000	136000	136000	136000	0
45	20231123	195300	103803900	136000	136000	136000	136000	0
46	20231123	195200	103803900	136000	136000	136000	136000	0
47	20231123	195100	103803900	136000	136000	136000	136000	0
48	20231123	195000	103803900	136000	136000	136000	136000	0
49	20231123	194900	103803900	136000	136000	136000	136000	0
50	20231123	194800	103803900	136000	136000	136000	136000	0
51	20231123	194700	103803900	136000	136000	136000	136000	0
52	20231123	194600	103803900	136000	136000	136000	136000	0
53	20231123	194500	103803900	136000	136000	136000	136000	0
54	20231123	194400	103803900	136000	136000	136000	136000	0
55	20231123	194300	103803900	136000	136000	136000	136000	0
56	20231123	194200	103803900	136000	136000	136000	136000	0
57	20231123	194100	103803900	136000	136000	136000	136000	0
58	20231123	194000	103803900	136000	136000	136000	136000	0
59	20231123	193900	103803900	136000	136000	136000	136000	0
60	20231123	193800	103803900	136000	136000	136000	136000	0
61	20231123	193700	103803900	136000	136000	136000	136000	0
62	20231123	193600	103803900	136000	136000	136000	136000	9
63	20231123	193500	103803900	136000	136000	136000	136000	0
64	20231123	193400	103803900	136000	136000	136000	136000	0
65	20231123	193300	103803900	136000	136000	136000	136000	0
66	20231123	193200	103803900	136000	136000	136000	136000	0
67	20231123	193100	103803900	136000	136000	136000	136000	0
68	20231123	193000	103803900	136000	136000	136000	136000	0
69	20231123	192900	103803900	136000	136000	136000	136000	0
70	20231123	192800	103803900	136000	136000	136000	136000	0
71	20231123	192700	103803900	136000	136000	136000	136000	0
72	20231123	192600	103803900	136000	136000	136000	136000	0
73	20231123	192500	103803900	136000	136000	136000	136000	0
74	20231123	192400	103803900	136000	136000	136000	136000	0
75	20231123	192300	103803900	136000	136000	136000	136000	0
76	20231123	192200	103803900	136000	136000	136000	136000	0
77	20231123	192100	103803900	136000	136000	136000	136000	0
78	20231123	192000	103803900	136000	136000	136000	136000	0
79	20231123	191900	103803900	136000	136000	136000	136000	0
80	20231123	191800	103803900	136000	136000	136000	136000	0
81	20231123	191700	103803900	136000	136000	136000	136000	0
82	20231123	191600	103803900	136000	136000	136000	136000	0
83	20231123	191500	103803900	136000	136000	136000	136000	0
84	20231123	191400	103803900	136000	136000	136000	136000	0
85	20231123	191300	103803900	136000	136000	136000	136000	0
86	20231123	191200	103803900	136000	136000	136000	136000	0
87	20231123	191100	103803900	136000	136000	136000	136000	0
88	20231123	191000	103803900	136000	136000	136000	136000	0
89	20231123	190900	103803900	136000	136000	136000	136000	0
90	20231123	190800	103803900	136000	136000	136000	136000	0
91	20231123	190700	103803900	136000	136000	136000	136000	0
92	20231123	190600	103803900	136000	136000	136000	136000	9
93	20231123	190500	103803900	136000	136000	136000	136000	0
94	20231123	190400	103803900	136000	136000	136000	136000	0
95	20231123	190300	103803900	136000	136000	136000	136000	0
96	20231123	190200	103803900	136000	136000	136000	136000	0
97	20231123	190100	103803900	136000	136000	136000	136000	0
98	20231123	190000	103803900	136000	136000	136000	136000	0
99	20231123	185900	103803900	136000	136000	136000	136000	0
100	20231123	185800	103803900	136000	136000	136000	136000	0
101	20231123	185700	103803900	136000	136000	136000	136000	0
102	20231123	185600	103803900	136000	136000	136000	136000	0
103	20231123	185500	103803900	136000	136000	136000	136000	0
104	20231123	185400	103803900	136000	136000	136000	136000	0
105	20231123	185300	103803900	136000	136000	136000	136000	0
106	20231123	185200	103803900	136000	136000	136000	136000	0
107	20231123	185100	103803900	136000	136000	136000	136000	0
108	20231123	185000	103803900	136000	136000	136000	136000	0
109	20231123	184900	103803900	136000	136000	136000	136000	0
110	20231123	184800	103803900	136000	136000	136000	136000	0
111	20231123	184700	103803900	136000	136000	136000	136000	0
112	20231123	184600	103803900	136000	136000	136000	136000	0
113	20231123	184500	103803900	136000	136000	136000	136000	0
114	20231123	184400	103803900	136000	136000	136000	136000	0
115	20231123	184300	103803900	136000	136000	136000	136000	0
116	20231123	184200	103803900	136000	136000	136000	136000	0
117	20231123	184100	103803900	136000	136000	136000	136000	0
118	20231123	184000	103803900	136000	136000	136000	136000	0
119	20231123	183900	103803900	136000	136000	136000	136000	0
120	20231123	183800	103803900	136000	136000	136000	136000	0
121	20231123	183700	103803900	136000	136000	136000	136000	0
122	20231123	183600	103803900	136000	136000	136000	136000	9
123	20231123	183500	103803900	136000	136000	136000	136000	0
124	20231123	183400	103803900	136000	136000	136000	136000	0
125	20231123	183300	103803900	136000	136000	136000	136000	0
126	20231123	183200	103803900	136000	136000	136000	136000	0
127	20231123	183100	103803900	136000	136000	136000	136000	0
128	20231123	183000	103803900	136000	136000	136000	136000	0
129	20231123	182900	103803900	136000	136000	136000	136000	0
130	20231123	182800	103803900	136000	136000	136000	136000	0
131	20231123	182700	103803900	136000	136000	136000	136000	0
132	20231123	182600	103803900	136000	136000	136000	136000	0
133	20231123	182500	103803900	136000	136000	136000	136000	0
134	20231123	182400	103803900	136000	136000	136000	136000	0
135	20231123	182300	103803900	136000	136000	136000	136000	0
136	20231123	182200	103803900	136000	136000	136000	136000	0
137	20231123	182100	103803900	136000	136000	136000	136000	0
138	20231123	182000	103803900	136000	136000	136000	136000	0
139	20231123	181900	103803900	136000	136000	136000	136000	0
140	20231123	181800	103803900	136000	136000	136000	136000	0
141	20231123	181700	103803900	136000	136000	136000	136000	0
142	20231123	181600	103803900	136000	136000	136000	136000	0
143	20231123	181500	103803900	136000	136000	136000	136000	0
144	20231123	181400	103803900	136000	136000	136000	136000	0
145	20231123	181300	103803900	136000	136000	136000	136000	0
146	20231123	181200	103803900	136000	136000	136000	136000	0
147	20231123	181100	103803900	136000	136000	136000	136000	0
148	20231123	181000	103803900	136000	136000	136000	136000	0
149	20231123	180900	103803900	136000	136000	136000	136000	0
150	20231123	180800	103803900	136000	136000	136000	136000	0
151	20231123	180700	103803900	136000	136000	136000	136000	0
152	20231123	180600	103803900	136000	136000	136000	136000	9
153	20231123	180500	103803900	136000	136000	136000	136000	0
154	20231123	180400	103803900	136000	136000	136000	136000	0
155	20231123	180300	103803900	136000	136000	136000	136000	0
156	20231123	180200	103803900	136000	136000	136000	136000	0
157	20231123	180100	103803900	136000	136000	136000	136000	0
158	20231123	180000	103803900	136000	136000	136000	136000	0
159	20231123	175900	103803900	136000	136000	136000	136000	0
160	20231123	175800	103803900	136000	136000	136000	136000	0
161	20231123	175700	103803900	136000	136000	136000	136000	0
162	20231123	175600	103803900	136000	136000	136000	136000	0
163	20231123	175500	103803900	136000	136000	136000	136000	0
164	20231123	175400	103803900	136000	136000	136000	136000	0
165	20231123	175300	103803900	136000	136000	136000	136000	0
166	20231123	175200	103803900	136000	136000	136000	136000	0
167	20231123	175100	103803900	136000	136000	136000	136000	0
168	20231123	175000	103803900	136000	136000	136000	136000	0
169	20231123	174900	103803900	136000	136000	136000	136000	0
170	20231123	174800	103803900	136000	136000	136000	136000	0
171	20231123	174700	103803900	136000	136000	136000	136000	0
172	20231123	174600	103803900	136000	136000	136000	136000	0
173	20231123	174500	103803900	136000	136000	136000	136000	0
174	20231123	174400	103803900	136000	136000	136000	136000	0
175	20231123	174300	103803900	136000	136000	136000	136000	0
176	20231123	174200	103803900	136000	136000	136000	136000	0
177	20231123	174100	103803900	136000	136000	136000	136000	0
178	20231123	174000	103803900	136000	136000	136000	136000	0
179	20231123	173900	103803900	136000	136000	136000	136000	0
180	20231123	173800	103803900	136000	136000	136000	136000	0
181	20231123	173700	103803900	136000	136000	136000	136000	0
182	20231123	173600	103803900	136000	136000	136000	136000	9
183	20231123	173500	103803900	136000	136000	136000	136000	0
184	20231123	173400	103803900	136000	136000	136000	136000	0
185	20231123	173300	103803900	136000	136000	136000	136000	0
186	20231123	173200	103803900	136000	136000	136000	136000	0
187	20231123	173100	103803900	136000	136000	136000	136000	0
188	20231123	173000	103803900	136000	136000	136000	136000	0
189	20231123	172900	103803900	136000	136000	136000	136000	0
190	20231123	172800	103803900	136000	136000	136000	136000	0
191	20231123	172700	103803900	136000	136000	136000	136000	0
192	20231123	172600	103803900	136000	136000	136000	136000	0
193	20231123	172500	103803900	136000	136000	136000	136000	0
194	20231123	172400	103803900	136000	136000	136000	136000	0
195	20231123	172300	103803900	136000	136000	136000	136000	0
196	20231123	172200	103803900	136000	136000	136000	136000	0
197	20231123	172100	103803900	136000	136000	136000	136000	0
198	20231123	172000	103803900	136000	136000	136000	136000	0
199	20231123	171900	103803900	136000	136000	136000	136000	0
200	20231123	171800	103803900	136000	136000	136000	136000	0
201	20231123	171700	103803900	136000	136000	136000	136000	0
202	20231123	171600	103803900	136000	136000	136000	136000	0
203	20231123	171500	103803900	136000	136000	136000	136000	0
204	20231123	171400	103803900	136000	136000	136000	136000	0
205	20231123	171300	103803900	136000	136000	136000	136000	0
206	20231123	171200	103803900	136000	136000	136000	136000	0
207	20231123	171100	103803900	136000	136000	136000	136000	0
208	20231123	171000	103803900	136000	136000	136000	136000	0
209	20231123	170900	103803900	136000	136000	136000	136000	0
210	20231123	170800	103803900	136000	136000	136000	136000	0
211	20231123	170700	103803900	136000	136000	136000	136000	0
212	20231123	170600	103803900	136000	136000	136000	136000	9
213	20231123	170500	103803900	136000	136000	136000	136000	0
214	20231123	170400	103803900	136000	136000	136000	136000	0
215	20231123	170300	103803900	136000	136000	136000	136000	0
216	20231123	170200	103803900	136000	136000	136000	136000	0
217	20231123	170100	103803900	136000	136000	136000	136000	0
218	20231123	170000	103803900	136000	136000	136000	136000	0
219	20231123	165900	103803900	136000	136000	136000	136000	0
220	20231123	165800	103803900	136000	136000	136000	136000	0
221	20231123	165700	103803900	136000	136000	136000	136000	0
222	20231123	165600	103803900	136000	136000	136000	136000	0
223	20231123	165500	103803900	136000	136000	136000	136000	0
224	20231123	165400	103803900	136000	136000	136000	136000	0
225	20231123	165300	103803900	136000	136000	136000	136000	0
226	20231123	165200	103803900	136000	136000	136000	136000	0
227	20231123	165100	103803900	136000	136000	136000	136000	0
228	20231123	165000	103803900	136000	136000	136000	136000	0
229	20231123	164900	103803900	136000	136000	136000	136000	0
230	20231123	164800	103803900	136000	136000	136000	136000	0
231	20231123	164700	103803900	136000	136000	136000	136000	0
232	20231123	164600	103803900	136000	136000	136000	136000	0
233	20231123	164500	103803900	136000	136000	136000	136000	0
234	20231123	164400	103803900	136000	136000	136000	136000	0
235	20231123	164300	103803900	136000	136000	136000	136000	0
236	20231123	164200	103803900	136000	136000	136000	136000	0
237	20231123	164100	103803900	136000	136000	136000	136000	0
238	20231123	164000	103803900	136000	136000	136000	136000	0
239	20231123	163900	103803900	136000	136000	136000	136000	0
240	20231123	163800	103803900	136000	136000	136000	136000	0
241	20231123	163700	103803900	136000	136000	136000	136000	0
242	20231123	163600	103803900	136000	136000	136000	136000	9
243	20231123	163500	103803900	136000	136000	136000	136000	0
244	20231123	163400	103803900	136000	136000	136000	136000	0
245	20231123	163300	103803900	136000	136000	136000	136000	0
246	20231123	163200	103803900	136000	136000	136000	136000	0
247	20231123	163100	103803900	136000	136000	136000	136000	0
248	20231123	163000	103803900	136000	136000	136000	136000	0
249	20231123	162900	103803900	136000	136000	136000	136000	0
250	20231123	162800	103803900	136000	136000	136000	136000	0
251	20231123	162700	103803900	136000	136000	136000	136000	0
252	20231123	162600	103803900	136000	136000	136000	136000	0
253	20231123	162500	103803900	136000	136000	136000	136000	0
254	20231123	162400	103803900	136000	136000	136000	136000	0
255	20231123	162300	103803900	136000	136000	136000	136000	0
256	20231123	162200	103803900	136000	136000	136000	136000	0
257	20231123	162100	103803900	136000	136000	136000	136000	0
258	20231123	162000	103803900	136000	136000	136000	136000	0
259	20231123	161900	103803900	136000	136000	136000	136000	0
260	20231123	161800	103803900	136000	136000	136000	136000	0
261	20231123	161700	103803900	136000	136000	136000	136000	0
262	20231123	161600	103803900	136000	136000	136000	136000	0
263	20231123	161500	103803900	136000	136000	136000	136000	0
264	20231123	161400	103803900	136000	136000	136000	136000	0
265	20231123	161300	103803900	136000	136000	136000	136000	0
266	20231123	161200	103803900	136000	136000	136000	136000	0
267	20231123	161100	103803900	136000	136000	136000	136000	0
268	20231123	161000	103803900	136000	136000	136000	136000	0
269	20231123	160900	103803900	136000	136000	136000	136000	0
270	20231123	160800	103803900	136000	136000	136000	136000	0
271	20231123	160700	103803900	136000	136000	136000	136000	0
272	20231123	160600	103803900	136000	136000	136000	136000	9
273	20231123	160500	103803900	136000	136000	136000	136000	0
274	20231123	160400	103803900	136000	136000	136000	136000	0
275	20231123	160300	103803900	136000	136000	136000	136000	0
276	20231123	160200	103803900	136000	136000	136000	136000	0
277	20231123	160100	103803900	136000	136000	136000	136000	0
278	20231123	160000	103803900	136000	136000	136000	136000	0
279	20231123	155900	103803900	136000	136000	136000	136000	0
280	20231123	155800	103803900	136000	136000	136000	136000	0
281	20231123	155700	103803900	136000	136000	136000	136000	0
282	20231123	155600	103803900	136000	136000	136000	136000	0
283	20231123	155500	103803900	136000	136000	136000	136000	0
284	20231123	155400	103803900	136000	136000	136000	136000	0
285	20231123	155300	103803900	136000	136000	136000	136000	0
286	20231123	155200	103803900	136000	136000	136000	136000	0
287	20231123	155100	103803900	136000	136000	136000	136000	0
288	20231123	155000	103803900	136000	136000	136000	136000	0
289	20231123	154900	103803900	136000	136000	136000	136000	0
290	20231123	154800	103803900	136000	136000	136000	136000	0
291	20231123	154700	103803900	136000	136000	136000	136000	0
292	20231123	154600	103803900	136000	136000	136000	136000	0
293	20231123	154500	103803900	136000	136000	136000	136000	0
294	20231123	154400	103803900	136000	136000	136000	136000	0
295	20231123	154300	103803900	136000	136000	136000	136000	0
296	20231123	154200	103803900	136000	136000	136000	136000	0
297	20231123	154100	103803900	136000	136000	136000	136000	0
298	20231123	154000	103803900	136000	136000	136000	136000	0
299	20231123	153900	103803900	136000	136000	136000	136000	0
300	20231123	153800	103803900	136000	136000	136000	136000	0
301	20231123	153700	103803900	136000	136000	136000	136000	0
302	20231123	153600	103803900	136000	136000	136000	136000	9
303	20231123	153500	103803900	136000	136000	136000	136000	0
304	20231123	153400	103803900	136000	136000	136000	136000	0
305	20231123	153300	103803900	136000	136000	136000	136000	0
306	20231123	153200	103803900	136000	136000	136000	136000	0
307	20231123	153100	103803900	136000	136000	136000	136000	0
308	20231123	153000	103803900	136000	136000	136000	136000	9
309	20231123	152900	102579900	135700	135700	135700	135700	0
310	20231123	152800	102579900	135700	135700	135700	135700	0
311	20231123	152700	102579900	135700	135700	135700	135700	0
312	20231123	152600	102579900	135700	135700	135700	135700	0
313	20231123	152500	102579900	135700	135700	135700	135700	0
314	20231123	152400	102579900	135700	135700	135700	135700	0
315	20231123	152300	102579900	135700	135700	135700	135700	0
316	20231123	152200	102579900	135700	135700	135700	135700	0
317	20231123	152100	102579900	135700	135700	135700	135700	0
318	20231123	152000	102579900	135700	135700	135700	135700	0
319	20231123	151900	102579900	135700	135700	135700	135700	0
320	20231123	151800	102579900	135700	135700	135700	135700	0
321	20231123	151700	102579900	135700	135700	135700	135700	16
322	20231123	151600	100408700	135700	135700	135700	135700	0
323	20231123	151500	100408700	135700	135700	135700	135700	0
324	20231123	151400	100408700	135700	135700	135700	135700	0
325	20231123	151300	100408700	135700	135700	135700	135700	0
326	20231123	151200	100408700	135700	135700	135700	135700	0
327	20231123	151100	100408700	135700	135700	135700	135700	0
328	20231123	151000	100408700	135700	135700	135700	135700	0
329	20231123	150900	100408700	135700	135700	135700	135700	0
330	20231123	150800	100408700	135700	135700	135700	135700	0
331	20231123	150700	100408700	135700	135700	135700	135700	0
332	20231123	150600	100408700	135700	135700	135700	135700	0
333	20231123	150500	100408700	135700	135700	135700	135700	10
334	20231123	150400	99051700	135700	135700	135700	135700	4
335	20231123	150300	98508900	135800	135800	135800	135800	1
336	20231123	150200	98373100	135800	135800	135800	135800	0
337	20231123	150100	98373100	135800	135800	135800	135800	10
338	20231123	150000	97015100	135800	135800	135800	135800	0
339	20231123	145900	97015100	135800	135800	135800	135800	0
340	20231123	145800	97015100	135800	135800	135800	135800	0
341	20231123	145700	97015100	135800	135800	135800	135800	0
342	20231123	145600	97015100	135800	135800	135800	135800	0
343	20231123	145500	97015100	135800	135800	135800	135800	12
344	20231123	145400	95385500	135800	135800	135800	135800	0
345	20231123	145300	95385500	135800	135800	135800	135800	0
346	20231123	145200	95385500	135800	135800	135800	135800	0
347	20231123	145100	95385500	135800	135800	135800	135800	0
348	20231123	145000	95385500	135800	135800	135800	135800	0
349	20231123	144900	95385500	135800	135800	135800	135800	0
350	20231123	144800	95385500	135800	135800	135800	135800	0
351	20231123	144700	95385500	135800	135800	135800	135800	0
352	20231123	144600	95385500	135800	135800	135800	135800	0
353	20231123	144500	95385500	135800	135800	135800	135800	0
354	20231123	144400	95385500	135800	135800	135800	135800	0
355	20231123	144300	95385500	135800	135800	135800	135800	0
356	20231123	144200	95385500	135800	135800	135800	135800	0
357	20231123	144100	95385500	135800	135800	135800	135800	0
358	20231123	144000	95385500	135800	135800	135800	135800	0
359	20231123	143900	95385500	135800	135800	135800	135800	0
360	20231123	143800	95385500	135800	135800	135800	135800	0
361	20231123	143700	95385500	135800	135800	135800	135800	0
362	20231123	143600	95385500	135800	135800	135800	135800	0
363	20231123	143500	95385500	135800	135800	135800	135800	0
364	20231123	143400	95385500	135800	135800	135800	135800	0
365	20231123	143300	95385500	135800	135800	135800	135800	0
366	20231123	143200	95385500	135800	135800	135800	135800	0
367	20231123	143100	95385500	135800	135800	135800	135800	0
368	20231123	143000	95385500	135800	135800	135800	135800	0
369	20231123	142900	95385500	135800	135800	135800	135800	0
370	20231123	142800	95385500	135800	135800	135800	135800	0
371	20231123	142700	95385500	135800	135800	135800	135800	0
372	20231123	142600	95385500	135800	135800	135800	135800	0
373	20231123	142500	95385500	135800	135800	135800	135800	0
374	20231123	142400	95385500	135800	135800	135800	135800	0
375	20231123	142300	95385500	135800	135800	135800	135800	0
376	20231123	142200	95385500	135800	135800	135800	135800	0
377	20231123	142100	95385500	135800	135800	135800	135800	0
378	20231123	142000	95385500	135800	135800	135800	135800	0
379	20231123	141900	95385500	135800	135800	135800	135800	0
380	20231123	141800	95385500	135800	135800	135800	135800	0
381	20231123	141700	95385500	135800	135800	135800	135800	0
382	20231123	141600	95385500	135800	135800	135800	135800	1
383	20231123	141500	95249700	135800	135800	135800	135800	0
384	20231123	141400	95249700	135800	135800	135800	135800	0
385	20231123	141300	95249700	135800	135800	135800	135800	0
386	20231123	141200	95249700	135800	135800	135800	135800	0
387	20231123	141100	95249700	135800	135800	135800	135800	0
388	20231123	141000	95249700	135800	135800	135800	135800	0
389	20231123	140900	95249700	135800	135800	135800	135800	0
390	20231123	140800	95249700	135800	135800	135800	135800	0
391	20231123	140700	95249700	135800	135800	135800	135800	0
392	20231123	140600	95249700	135800	135800	135800	135800	0
393	20231123	140500	95249700	135800	135800	135800	135800	0
394	20231123	140400	95249700	135800	135800	135800	135800	0
395	20231123	140300	95249700	135800	135800	135800	135800	0
396	20231123	140200	95249700	135800	135800	135800	135800	0
397	20231123	140100	95249700	135800	135800	135800	135800	0
398	20231123	140000	95249700	135800	135800	135800	135800	0
399	20231123	135900	95249700	135800	135800	135800	135800	0
400	20231123	135800	95249700	135800	135800	135800	135800	0
401	20231123	135700	95249700	135800	135800	135800	135800	0
402	20231123	135600	95249700	135800	135800	135800	135800	0
403	20231123	135500	95249700	135800	135800	135800	135800	0
404	20231123	135400	95249700	135800	135800	135800	135800	0
405	20231123	135300	95249700	135800	135800	135800	135800	0
406	20231123	135200	95249700	135800	135800	135800	135800	0
407	20231123	135100	95249700	135800	135800	135800	135800	0
408	20231123	135000	95249700	135800	135800	135800	135800	0
409	20231123	134900	95249700	135800	135800	135800	135800	0
410	20231123	134800	95249700	135800	135800	135800	135800	0
411	20231123	134700	95249700	135800	135800	135800	135800	44
412	20231123	134600	89274500	135800	135800	135800	135800	0
413	20231123	134500	89274500	135800	135800	135800	135800	0
414	20231123	134400	89274500	135800	135800	135800	135800	0
415	20231123	134300	89274500	135800	135800	135800	135800	1
416	20231123	134200	89138700	135800	135800	135800	135800	0
417	20231123	134100	89138700	135800	135800	135800	135800	0
418	20231123	134000	89138700	135800	135800	135800	135800	0
419	20231123	133900	89138700	135800	135800	135800	135800	0
420	20231123	133800	89138700	135800	135800	135800	135800	0
421	20231123	133700	89138700	135800	135800	135800	135800	0
422	20231123	133600	89138700	135800	135800	135800	135800	0
423	20231123	133500	89138700	135800	135800	135800	135800	0
424	20231123	133400	89138700	135800	135800	135800	135800	0
425	20231123	133300	89138700	135800	135800	135800	135800	0
426	20231123	133200	89138700	135800	135800	135800	135800	0
427	20231123	133100	89138700	135800	135800	135800	135800	0
428	20231123	133000	89138700	135800	135800	135800	135800	0
429	20231123	132900	89138700	135800	135800	135800	135800	0
430	20231123	132800	89138700	135800	135800	135800	135800	0
431	20231123	132700	89138700	135800	135800	135800	135800	0
432	20231123	132600	89138700	135800	135800	135800	135800	0
433	20231123	132500	89138700	135800	135800	135800	135800	0
434	20231123	132400	89138700	135800	135800	135800	135800	0
435	20231123	132300	89138700	135800	135800	135800	135800	0
436	20231123	132200	89138700	135800	135800	135800	135800	0
437	20231123	132100	89138700	135800	135800	135800	135800	0
438	20231123	132000	89138700	135800	135800	135800	135800	0
439	20231123	131900	89138700	135800	135800	135800	135800	0
440	20231123	131800	89138700	135800	135800	135800	135800	0
441	20231123	131700	89138700	135800	135800	135800	135800	0
442	20231123	131600	89138700	135800	135800	135800	135800	0
443	20231123	131500	89138700	135800	135800	135800	135800	0
444	20231123	131400	89138700	135800	135800	135800	135800	0
445	20231123	131300	89138700	135800	135800	135800	135800	0
446	20231123	131200	89138700	135800	135800	135800	135800	0
447	20231123	131100	89138700	135800	135800	135800	135800	0
448	20231123	131000	89138700	135800	135800	135800	135800	0
449	20231123	130900	89138700	135800	135800	135800	135800	0
450	20231123	130800	89138700	135800	135800	135800	135800	0
451	20231123	130700	89138700	135800	135800	135800	135800	0
452	20231123	130600	89138700	135800	135800	135800	135800	0
453	20231123	130500	89138700	135800	135800	135800	135800	0
454	20231123	130400	89138700	135800	135800	135800	135800	0
455	20231123	130300	89138700	135800	135800	135800	135800	0
456	20231123	130200	89138700	135800	135800	135800	135800	0
457	20231123	130100	89138700	135800	135800	135800	135800	0
458	20231123	130000	89138700	135800	135800	135800	135800	0
459	20231123	125900	89138700	135800	135800	135800	135800	0
460	20231123	125800	89138700	135800	135800	135800	135800	0
461	20231123	125700	89138700	135800	135800	135800	135800	0
462	20231123	125600	89138700	135800	135800	135800	135800	0
463	20231123	125500	89138700	135800	135800	135800	135800	0
464	20231123	125400	89138700	135800	135800	135800	135800	0
465	20231123	125300	89138700	135800	135800	135800	135800	0
466	20231123	125200	89138700	135800	135800	135800	135800	0
467	20231123	125100	89138700	135800	135800	135800	135800	0
468	20231123	125000	89138700	135800	135800	135800	135800	0
469	20231123	124900	89138700	135800	135800	135800	135800	0
470	20231123	124800	89138700	135800	135800	135800	135800	0
471	20231123	124700	89138700	135800	135800	135800	135800	3
472	20231123	124600	88731300	136000	136000	136000	136000	0
473	20231123	124500	88731300	136000	136000	136000	136000	0
474	20231123	124400	88731300	136000	136000	136000	136000	0
475	20231123	124300	88731300	136000	136000	136000	136000	0
476	20231123	124200	88731300	136000	136000	136000	136000	0
477	20231123	124100	88731300	136000	136000	136000	136000	0
478	20231123	124000	88731300	136000	136000	136000	136000	0
479	20231123	123900	88731300	136000	136000	136000	136000	0
480	20231123	123800	88731300	136000	136000	136000	136000	0
481	20231123	123700	88731300	136000	136000	136000	136000	0
482	20231123	123600	88731300	136000	136000	136000	136000	0
483	20231123	123500	88731300	136000	136000	136000	136000	0
484	20231123	123400	88731300	136000	136000	136000	136000	0
485	20231123	123300	88731300	136000	136000	136000	136000	0
486	20231123	123200	88731300	136000	136000	136000	136000	0
487	20231123	123100	88731300	136000	136000	136000	136000	0
488	20231123	123000	88731300	136000	136000	136000	136000	0
489	20231123	122900	88731300	136000	136000	136000	136000	0
490	20231123	122800	88731300	136000	136000	136000	136000	0
491	20231123	122700	88731300	136000	136000	136000	136000	0
492	20231123	122600	88731300	136000	136000	136000	136000	0
493	20231123	122500	88731300	136000	136000	136000	136000	0
494	20231123	122400	88731300	136000	136000	136000	136000	0
495	20231123	122300	88731300	136000	136000	136000	136000	0
496	20231123	122200	88731300	136000	136000	136000	136000	0
497	20231123	122100	88731300	136000	136000	136000	136000	0
498	20231123	122000	88731300	136000	136000	136000	136000	0
499	20231123	121900	88731300	136000	136000	136000	136000	0
500	20231123	121800	88731300	136000	136000	136000	136000	0
501	20231123	121700	88731300	136000	136000	136000	136000	0
502	20231123	121600	88731300	136000	136000	136000	136000	0
503	20231123	121500	88731300	136000	136000	136000	136000	0
504	20231123	121400	88731300	136000	136000	136000	136000	0
505	20231123	121300	88731300	136000	136000	136000	136000	1
506	20231123	121200	88595300	136000	136000	136000	136000	0
507	20231123	121100	88595300	136000	136000	136000	136000	0
508	20231123	121000	88595300	136000	136000	136000	136000	0
509	20231123	120900	88595300	136000	136000	136000	136000	0
510	20231123	120800	88595300	136000	136000	136000	136000	0
511	20231123	120700	88595300	136000	136000	136000	136000	0
512	20231123	120600	88595300	136000	136000	136000	136000	0
513	20231123	120500	88595300	136000	136000	136000	136000	0
514	20231123	120400	88595300	136000	136000	136000	136000	0
515	20231123	120300	88595300	136000	136000	136000	136000	0
516	20231123	120200	88595300	136000	136000	136000	136000	0
517	20231123	120100	88595300	136000	136000	136000	136000	0
518	20231123	120000	88595300	136000	136000	136000	136000	0
519	20231123	115900	88595300	136000	136000	136000	136000	0
520	20231123	115800	88595300	136000	136000	136000	136000	0
521	20231123	115700	88595300	136000	136000	136000	136000	0
522	20231123	115600	88595300	136000	136000	136000	136000	0
523	20231123	115500	88595300	136000	136000	136000	136000	0
524	20231123	115400	88595300	136000	136000	136000	136000	0
525	20231123	115300	88595300	136000	136000	136000	136000	0
526	20231123	115200	88595300	136000	136000	136000	136000	0
527	20231123	115100	88595300	136000	136000	136000	136000	0
528	20231123	115000	88595300	136000	136000	136000	136000	0
529	20231123	114900	88595300	136000	136000	136000	136000	0
530	20231123	114800	88595300	136000	136000	136000	136000	0
531	20231123	114700	88595300	136000	136000	136000	136000	0
532	20231123	114600	88595300	136000	136000	136000	136000	0
533	20231123	114500	88595300	136000	136000	136000	136000	0
534	20231123	114400	88595300	136000	136000	136000	136000	0
535	20231123	114300	88595300	136000	136000	136000	136000	0
536	20231123	114200	88595300	136000	136000	136000	136000	0
537	20231123	114100	88595300	136000	136000	136000	136000	0
538	20231123	114000	88595300	136000	136000	136000	136000	0
539	20231123	113900	88595300	136000	136000	136000	136000	0
540	20231123	113800	88595300	136000	136000	136000	136000	0
541	20231123	113700	88595300	136000	136000	136000	136000	0
542	20231123	113600	88595300	136000	136000	136000	136000	0
543	20231123	113500	88595300	136000	136000	136000	136000	0
544	20231123	113400	88595300	136000	136000	136000	136000	0
545	20231123	113300	88595300	136000	136000	136000	136000	0
546	20231123	113200	88595300	136000	136000	136000	136000	0
547	20231123	113100	88595300	136000	136000	136000	136000	0
548	20231123	113000	88595300	136000	136000	136000	136000	0
549	20231123	112900	88595300	136000	136000	136000	136000	0
550	20231123	112800	88595300	136000	136000	136000	136000	0
551	20231123	112700	88595300	136000	136000	136000	136000	0
552	20231123	112600	88595300	136000	136000	136000	136000	0
553	20231123	112500	88595300	136000	136000	136000	136000	0
554	20231123	112400	88595300	136000	136000	136000	136000	0
555	20231123	112300	88595300	136000	136000	136000	136000	0
556	20231123	112200	88595300	136000	136000	136000	136000	0
557	20231123	112100	88595300	136000	136000	136000	136000	0
558	20231123	112000	88595300	136000	136000	136000	136000	0
559	20231123	111900	88595300	136000	136000	136000	136000	0
560	20231123	111800	88595300	136000	136000	136000	136000	0
561	20231123	111700	88595300	136000	136000	136000	136000	0
562	20231123	111600	88595300	136000	136000	136000	136000	0
563	20231123	111500	88595300	136000	136000	136000	136000	0
564	20231123	111400	88595300	136000	135700	136000	135700	5
565	20231123	111300	87916500	135700	135700	135700	135700	0
566	20231123	111200	87916500	135700	135700	135700	135700	0
567	20231123	111100	87916500	135700	135700	135700	135700	0
568	20231123	111000	87916500	135700	135700	135700	135700	0
569	20231123	110900	87916500	135700	135700	135700	135700	0
570	20231123	110800	87916500	135700	135700	135700	135700	0
571	20231123	110700	87916500	135700	135700	135700	135700	0
572	20231123	110600	87916500	135700	135700	135700	135700	0
573	20231123	110500	87916500	135700	135700	135700	135700	0
574	20231123	110400	87916500	135700	135800	135800	135700	17
575	20231123	110300	85608500	136000	136000	136000	136000	0
576	20231123	110200	85608500	136000	136000	136000	136000	0
577	20231123	110100	85608500	136000	136000	136000	136000	0
578	20231123	110000	85608500	136000	136000	136000	136000	0
579	20231123	105900	85608500	136000	136000	136000	136000	0
580	20231123	105800	85608500	136000	136000	136000	136000	0
581	20231123	105700	85608500	136000	136000	136000	136000	0
582	20231123	105600	85608500	136000	136000	136000	136000	0
583	20231123	105500	85608500	136000	136000	136000	136000	0
584	20231123	105400	85608500	136000	136000	136000	136000	1
585	20231123	105300	85472500	136000	136000	136000	136000	0
586	20231123	105200	85472500	136000	136000	136000	136000	0
587	20231123	105100	85472500	136000	136000	136000	136000	0
588	20231123	105000	85472500	136000	136000	136000	136000	0
589	20231123	104900	85472500	136000	136000	136000	136000	0
590	20231123	104800	85472500	136000	136000	136000	136000	0
591	20231123	104700	85472500	136000	136000	136000	136000	0
592	20231123	104600	85472500	136000	136000	136000	136000	1
593	20231123	104500	85336500	136000	136000	136000	136000	0
594	20231123	104400	85336500	136000	136000	136000	136000	0
595	20231123	104300	85336500	136000	136000	136000	136000	0
596	20231123	104200	85336500	136000	136000	136000	136000	0
597	20231123	104100	85336500	136000	136000	136000	136000	0
598	20231123	104000	85336500	136000	136000	136000	136000	0
599	20231123	103900	85336500	136000	136000	136000	136000	0
600	20231123	103800	85336500	136000	136000	136000	136000	0
601	20231123	103700	85336500	136000	136000	136000	136000	0
602	20231123	103600	85336500	136000	136000	136000	136000	0
603	20231123	103500	85336500	136000	135900	136000	135900	2
604	20231123	103400	85064600	136000	136000	136000	136000	0
605	20231123	103300	85064600	136000	136000	136000	136000	0
606	20231123	103200	85064600	136000	136000	136000	136000	0
607	20231123	103100	85064600	136000	136000	136000	136000	0
608	20231123	103000	85064600	136000	136000	136000	136000	0
609	20231123	102900	85064600	136000	136000	136000	136000	0
610	20231123	102800	85064600	136000	136000	136000	136000	0
611	20231123	102700	85064600	136000	136000	136000	136000	0
612	20231123	102600	85064600	136000	136000	136000	136000	0
613	20231123	102500	85064600	136000	136000	136000	136000	0
614	20231123	102400	85064600	136000	136000	136000	136000	0
615	20231123	102300	85064600	136000	136000	136000	136000	0
616	20231123	102200	85064600	136000	136000	136000	136000	0
617	20231123	102100	85064600	136000	136000	136000	136000	0
618	20231123	102000	85064600	136000	136000	136000	136000	0
619	20231123	101900	85064600	136000	136000	136000	136000	0
620	20231123	101800	85064600	136000	136000	136000	136000	0
621	20231123	101700	85064600	136000	136000	136000	136000	0
622	20231123	101600	85064600	136000	136000	136000	136000	0
623	20231123	101500	85064600	136000	136000	136000	136000	0
624	20231123	101400	85064600	136000	135800	136000	135800	11
625	20231123	101300	83570600	135800	135800	135800	135800	0
626	20231123	101200	83570600	135800	135800	135800	135800	0
627	20231123	101100	83570600	135800	135800	135800	135800	0
628	20231123	101000	83570600	135800	135800	135800	135800	20
629	20231123	100900	80854600	135800	135900	135900	135800	68
630	20231123	100800	71616600	135900	135900	135900	135900	0
631	20231123	100700	71616600	135900	135900	135900	135900	0
632	20231123	100600	71616600	135900	135900	135900	135900	0
633	20231123	100500	71616600	135900	135900	135900	135900	3
634	20231123	100400	71208900	135900	135900	135900	135900	0
635	20231123	100300	71208900	135900	135900	135900	135900	0
636	20231123	100200	71208900	135900	135900	135900	135900	2
637	20231123	100100	70937100	135900	135900	135900	135900	10
638	20231123	100000	69578100	136400	136400	136400	136400	0
639	20231123	095900	69578100	136400	136400	136400	136400	0
640	20231123	095800	69578100	136400	136400	136400	136400	0
641	20231123	095700	69578100	136400	136400	136400	136400	0
642	20231123	095600	69578100	136400	136400	136400	136400	0
643	20231123	095500	69578100	136400	136400	136400	136400	0
644	20231123	095400	69578100	136400	136400	136400	136400	0
645	20231123	095300	69578100	136400	136400	136400	136400	0
646	20231123	095200	69578100	136400	136400	136400	136400	0
647	20231123	095100	69578100	136400	136400	136400	136400	0
648	20231123	095000	69578100	136400	136400	136400	136400	0
649	20231123	094900	69578100	136400	136400	136400	136400	0
650	20231123	094800	69578100	136400	136400	136400	136400	0
651	20231123	094700	69578100	136400	136400	136400	136400	0
652	20231123	094600	69578100	136400	136400	136400	136400	0
653	20231123	094500	69578100	136400	136400	136400	136400	0
654	20231123	094400	69578100	136400	136400	136400	136400	0
655	20231123	094300	69578100	136400	136400	136400	136400	0
656	20231123	094200	69578100	136400	136400	136400	136400	1
657	20231123	094100	69441700	136400	136400	136400	136400	0
658	20231123	094000	69441700	136400	136400	136400	136400	0
659	20231123	093900	69441700	136400	136400	136400	136400	0
660	20231123	093800	69441700	136400	136400	136400	136400	0
661	20231123	093700	69441700	136400	136400	136400	136400	0
662	20231123	093600	69441700	136400	136400	136400	136400	0
663	20231123	093500	69441700	136400	136400	136400	136400	0
664	20231123	093400	69441700	136400	136400	136400	136400	7
665	20231123	093300	68486900	136900	136900	136900	136900	0
666	20231123	093200	68486900	136900	136900	136900	136900	0
667	20231123	093100	68486900	136900	136900	136900	136900	0
668	20231123	093000	68486900	136900	136900	136900	136900	0
669	20231123	092900	68486900	136900	136900	136900	136900	0
670	20231123	092800	68486900	136900	136900	136900	136900	0
671	20231123	092700	68486900	136900	136900	136900	136900	0
672	20231123	092600	68486900	136900	136900	136900	136900	0
673	20231123	092500	68486900	136900	136900	136900	136900	0
674	20231123	092400	68486900	136900	136900	136900	136900	0
675	20231123	092300	68486900	136900	136900	136900	136900	0
676	20231123	092200	68486900	136900	136900	136900	136900	0
677	20231123	092100	68486900	136900	136900	136900	136900	0
678	20231123	092000	68486900	136900	136900	136900	136900	0
679	20231123	091900	68486900	136900	136900	136900	136900	0
680	20231123	091800	68486900	136900	136900	136900	136900	0
681	20231123	091700	68486900	136900	136900	136900	136900	0
682	20231123	091600	68486900	136900	136900	136900	136900	0
683	20231123	091500	68486900	136900	136900	136900	136900	0
684	20231123	091400	68486900	136900	136900	136900	136900	0
685	20231123	091300	68486900	136900	136900	136900	136900	0
686	20231123	091200	68486900	136900	136900	136900	136900	0
687	20231123	091100	68486900	136900	136900	136900	136900	0
688	20231123	091000	68486900	136900	136900	136900	136900	1
689	20231123	090900	68350000	136700	136700	136700	136700	0
690	20231123	090800	68350000	136700	136700	136700	136700	0
691	20231123	090700	68350000	136700	136700	136700	136700	0
692	20231123	090600	68350000	136700	136700	136700	136700	0
693	20231123	090500	68350000	136700	136700	136700	136700	160
694	20231123	090400	46478000	136700	136700	136700	136700	0
695	20231123	090300	46478000	136700	136700	136700	136700	0
696	20231123	090200	46478000	136700	136700	136700	136700	0
697	20231123	090100	46478000	136700	136700	136700	136700	0
698	20231123	090000	46478000	136700	136700	136700	136700	340