KissMeData/000950/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	183200	7628850	24000	24000	24000	24000	7
3	20231122	183100	7628850	24000	24000	24000	24000	0
4	20231122	183000	7628850	24000	24000	24000	24000	0
5	20231122	182900	7628850	24000	24000	24000	24000	0
6	20231122	182800	7628850	24000	24000	24000	24000	0
7	20231122	182700	7628850	24000	24000	24000	24000	0
8	20231122	182600	7628850	24000	24000	24000	24000	0
9	20231122	182500	7628850	24000	24000	24000	24000	0
10	20231122	182400	7628850	24000	24000	24000	24000	0
11	20231122	182300	7628850	24000	24000	24000	24000	0
12	20231122	182200	7628850	24000	24000	24000	24000	0
13	20231122	182100	7628850	24000	24000	24000	24000	0
14	20231122	182000	7628850	24000	24000	24000	24000	0
15	20231122	181900	7628850	24000	24000	24000	24000	0
16	20231122	181800	7628850	24000	24000	24000	24000	0
17	20231122	181700	7628850	24000	24000	24000	24000	0
18	20231122	181600	7628850	24000	24000	24000	24000	0
19	20231122	181500	7628850	24000	24000	24000	24000	0
20	20231122	181400	7628850	24000	24000	24000	24000	0
21	20231122	181300	7628850	24000	24000	24000	24000	0
22	20231122	181200	7628850	24000	24000	24000	24000	0
23	20231122	181100	7628850	24000	24000	24000	24000	0
24	20231122	181000	7628850	24000	24000	24000	24000	0
25	20231122	180900	7628850	24000	24000	24000	24000	0
26	20231122	180800	7628850	24000	24000	24000	24000	0
27	20231122	180700	7628850	24000	24000	24000	24000	0
28	20231122	180600	7628850	24000	24000	24000	24000	0
29	20231122	180500	7628850	24000	24000	24000	24000	0
30	20231122	180400	7628850	24000	24000	24000	24000	0
31	20231122	180300	7628850	24000	24000	24000	24000	0
32	20231122	180200	7628850	24000	24000	24000	24000	7
33	20231122	180100	7628850	24000	24000	24000	24000	0
34	20231122	180000	7628850	24000	24000	24000	24000	0
35	20231122	175900	7628850	24000	24000	24000	24000	0
36	20231122	175800	7628850	24000	24000	24000	24000	0
37	20231122	175700	7628850	24000	24000	24000	24000	0
38	20231122	175600	7628850	24000	24000	24000	24000	0
39	20231122	175500	7628850	24000	24000	24000	24000	0
40	20231122	175400	7628850	24000	24000	24000	24000	0
41	20231122	175300	7628850	24000	24000	24000	24000	0
42	20231122	175200	7628850	24000	24000	24000	24000	0
43	20231122	175100	7628850	24000	24000	24000	24000	0
44	20231122	175000	7628850	24000	24000	24000	24000	0
45	20231122	174900	7628850	24000	24000	24000	24000	0
46	20231122	174800	7628850	24000	24000	24000	24000	0
47	20231122	174700	7628850	24000	24000	24000	24000	0
48	20231122	174600	7628850	24000	24000	24000	24000	0
49	20231122	174500	7628850	24000	24000	24000	24000	0
50	20231122	174400	7628850	24000	24000	24000	24000	0
51	20231122	174300	7628850	24000	24000	24000	24000	0
52	20231122	174200	7628850	24000	24000	24000	24000	0
53	20231122	174100	7628850	24000	24000	24000	24000	0
54	20231122	174000	7628850	24000	24000	24000	24000	0
55	20231122	173900	7628850	24000	24000	24000	24000	0
56	20231122	173800	7628850	24000	24000	24000	24000	0
57	20231122	173700	7628850	24000	24000	24000	24000	0
58	20231122	173600	7628850	24000	24000	24000	24000	0
59	20231122	173500	7628850	24000	24000	24000	24000	0
60	20231122	173400	7628850	24000	24000	24000	24000	0
61	20231122	173300	7628850	24000	24000	24000	24000	0
62	20231122	173200	7628850	24000	24000	24000	24000	7
63	20231122	173100	7628850	24000	24000	24000	24000	0
64	20231122	173000	7628850	24000	24000	24000	24000	0
65	20231122	172900	7628850	24000	24000	24000	24000	0
66	20231122	172800	7628850	24000	24000	24000	24000	0
67	20231122	172700	7628850	24000	24000	24000	24000	0
68	20231122	172600	7628850	24000	24000	24000	24000	0
69	20231122	172500	7628850	24000	24000	24000	24000	0
70	20231122	172400	7628850	24000	24000	24000	24000	0
71	20231122	172300	7628850	24000	24000	24000	24000	0
72	20231122	172200	7628850	24000	24000	24000	24000	0
73	20231122	172100	7628850	24000	24000	24000	24000	0
74	20231122	172000	7628850	24000	24000	24000	24000	0
75	20231122	171900	7628850	24000	24000	24000	24000	0
76	20231122	171800	7628850	24000	24000	24000	24000	0
77	20231122	171700	7628850	24000	24000	24000	24000	0
78	20231122	171600	7628850	24000	24000	24000	24000	0
79	20231122	171500	7628850	24000	24000	24000	24000	0
80	20231122	171400	7628850	24000	24000	24000	24000	0
81	20231122	171300	7628850	24000	24000	24000	24000	0
82	20231122	171200	7628850	24000	24000	24000	24000	0
83	20231122	171100	7628850	24000	24000	24000	24000	0
84	20231122	171000	7628850	24000	24000	24000	24000	0
85	20231122	170900	7628850	24000	24000	24000	24000	0
86	20231122	170800	7628850	24000	24000	24000	24000	0
87	20231122	170700	7628850	24000	24000	24000	24000	0
88	20231122	170600	7628850	24000	24000	24000	24000	0
89	20231122	170500	7628850	24000	24000	24000	24000	0
90	20231122	170400	7628850	24000	24000	24000	24000	0
91	20231122	170300	7628850	24000	24000	24000	24000	0
92	20231122	170200	7628850	24000	24000	24000	24000	7
93	20231122	170100	7628850	24000	24000	24000	24000	0
94	20231122	170000	7628850	24000	24000	24000	24000	0
95	20231122	165900	7628850	24000	24000	24000	24000	0
96	20231122	165800	7628850	24000	24000	24000	24000	0
97	20231122	165700	7628850	24000	24000	24000	24000	0
98	20231122	165600	7628850	24000	24000	24000	24000	0
99	20231122	165500	7628850	24000	24000	24000	24000	0
100	20231122	165400	7628850	24000	24000	24000	24000	0
101	20231122	165300	7628850	24000	24000	24000	24000	0
102	20231122	165200	7628850	24000	24000	24000	24000	0
103	20231122	165100	7628850	24000	24000	24000	24000	0
104	20231122	165000	7628850	24000	24000	24000	24000	0
105	20231122	164900	7628850	24000	24000	24000	24000	0
106	20231122	164800	7628850	24000	24000	24000	24000	0
107	20231122	164700	7628850	24000	24000	24000	24000	0
108	20231122	164600	7628850	24000	24000	24000	24000	0
109	20231122	164500	7628850	24000	24000	24000	24000	0
110	20231122	164400	7628850	24000	24000	24000	24000	0
111	20231122	164300	7628850	24000	24000	24000	24000	0
112	20231122	164200	7628850	24000	24000	24000	24000	0
113	20231122	164100	7628850	24000	24000	24000	24000	0
114	20231122	164000	7628850	24000	24000	24000	24000	0
115	20231122	163900	7628850	24000	24000	24000	24000	0
116	20231122	163800	7628850	24000	24000	24000	24000	0
117	20231122	163700	7628850	24000	24000	24000	24000	0
118	20231122	163600	7628850	24000	24000	24000	24000	0
119	20231122	163500	7628850	24000	24000	24000	24000	0
120	20231122	163400	7628850	24000	24000	24000	24000	0
121	20231122	163300	7628850	24000	24000	24000	24000	0
122	20231122	163200	7628850	24000	24000	24000	24000	7
123	20231122	163100	7628850	24000	24000	24000	24000	0
124	20231122	163000	7628850	24000	24000	24000	24000	0
125	20231122	162900	7628850	24000	24000	24000	24000	0
126	20231122	162800	7628850	24000	24000	24000	24000	0
127	20231122	162700	7628850	24000	24000	24000	24000	0
128	20231122	162600	7628850	24000	24000	24000	24000	0
129	20231122	162500	7628850	24000	24000	24000	24000	0
130	20231122	162400	7628850	24000	24000	24000	24000	0
131	20231122	162300	7628850	24000	24000	24000	24000	0
132	20231122	162200	7628850	24000	24000	24000	24000	0
133	20231122	162100	7628850	24000	24000	24000	24000	0
134	20231122	162000	7628850	24000	24000	24000	24000	0
135	20231122	161900	7628850	24000	24000	24000	24000	0
136	20231122	161800	7628850	24000	24000	24000	24000	0
137	20231122	161700	7628850	24000	24000	24000	24000	0
138	20231122	161600	7628850	24000	24000	24000	24000	0
139	20231122	161500	7628850	24000	24000	24000	24000	0
140	20231122	161400	7628850	24000	24000	24000	24000	0
141	20231122	161300	7628850	24000	24000	24000	24000	0
142	20231122	161200	7628850	24000	24000	24000	24000	0
143	20231122	161100	7628850	24000	24000	24000	24000	0
144	20231122	161000	7628850	24000	24000	24000	24000	0
145	20231122	160900	7628850	24000	24000	24000	24000	0
146	20231122	160800	7628850	24000	24000	24000	24000	0
147	20231122	160700	7628850	24000	24000	24000	24000	0
148	20231122	160600	7628850	24000	24000	24000	24000	0
149	20231122	160500	7628850	24000	24000	24000	24000	0
150	20231122	160400	7628850	24000	24000	24000	24000	0
151	20231122	160300	7628850	24000	24000	24000	24000	0
152	20231122	160200	7628850	24000	24000	24000	24000	7
153	20231122	160100	7628850	24000	24000	24000	24000	0
154	20231122	160000	7628850	24000	24000	24000	24000	0
155	20231122	155900	7628850	24000	24000	24000	24000	0
156	20231122	155800	7628850	24000	24000	24000	24000	0
157	20231122	155700	7628850	24000	24000	24000	24000	0
158	20231122	155600	7628850	24000	24000	24000	24000	0
159	20231122	155500	7628850	24000	24000	24000	24000	0
160	20231122	155400	7628850	24000	24000	24000	24000	0
161	20231122	155300	7628850	24000	24000	24000	24000	0
162	20231122	155200	7628850	24000	24000	24000	24000	0
163	20231122	155100	7628850	24000	24000	24000	24000	0
164	20231122	155000	7628850	24000	24000	24000	24000	0
165	20231122	154900	7628850	24000	24000	24000	24000	0
166	20231122	154800	7628850	24000	24000	24000	24000	0
167	20231122	154700	7628850	24000	24000	24000	24000	0
168	20231122	154600	7628850	24000	24000	24000	24000	0
169	20231122	154500	7628850	24000	24000	24000	24000	0
170	20231122	154400	7628850	24000	24000	24000	24000	0
171	20231122	154300	7628850	24000	24000	24000	24000	0
172	20231122	154200	7628850	24000	24000	24000	24000	0
173	20231122	154100	7628850	24000	24000	24000	24000	0
174	20231122	154000	7628850	24000	24000	24000	24000	0
175	20231122	153900	7628850	24000	24000	24000	24000	0
176	20231122	153800	7628850	24000	24000	24000	24000	0
177	20231122	153700	7628850	24000	24000	24000	24000	0
178	20231122	153600	7628850	24000	24000	24000	24000	0
179	20231122	153500	7628850	24000	24000	24000	24000	0
180	20231122	153400	7628850	24000	24000	24000	24000	0
181	20231122	153300	7628850	24000	24000	24000	24000	0
182	20231122	153200	7628850	24000	24000	24000	24000	7
183	20231122	153100	7628850	24000	24000	24000	24000	0
184	20231122	153000	7628850	24000	24000	24000	24000	7
185	20231122	152900	7460850	24200	24200	24200	24200	0
186	20231122	152800	7460850	24200	24200	24200	24200	0
187	20231122	152700	7460850	24200	24200	24200	24200	0
188	20231122	152600	7460850	24200	24200	24200	24200	0
189	20231122	152500	7460850	24200	24200	24200	24200	0
190	20231122	152400	7460850	24200	24200	24200	24200	0
191	20231122	152300	7460850	24200	24200	24200	24200	0
192	20231122	152200	7460850	24200	24200	24200	24200	0
193	20231122	152100	7460850	24200	24200	24200	24200	0
194	20231122	152000	7460850	24200	24200	24200	24200	0
195	20231122	151900	7460850	24200	24200	24200	24200	0
196	20231122	151800	7460850	24200	24200	24200	24200	0
197	20231122	151700	7460850	24200	24050	24200	24050	15
198	20231122	151600	7099300	23850	23850	23850	23850	0
199	20231122	151500	7099300	23850	23850	23850	23850	42
200	20231122	151400	6097600	23850	23850	23850	23850	0
201	20231122	151300	6097600	23850	23850	23850	23850	0
202	20231122	151200	6097600	23850	23850	23850	23850	0
203	20231122	151100	6097600	23850	23850	23850	23850	0
204	20231122	151000	6097600	23850	23850	23850	23850	0
205	20231122	150900	6097600	23850	23850	23850	23850	0
206	20231122	150800	6097600	23850	23850	23850	23850	0
207	20231122	150700	6097600	23850	23850	23850	23850	0
208	20231122	150600	6097600	23850	23850	23850	23850	0
209	20231122	150500	6097600	23850	23850	23850	23850	0
210	20231122	150400	6097600	23850	23850	23850	23850	0
211	20231122	150300	6097600	23850	23850	23850	23850	0
212	20231122	150200	6097600	23850	23850	23850	23850	0
213	20231122	150100	6097600	23850	23850	23850	23850	0
214	20231122	150000	6097600	23850	23850	23850	23850	50
215	20231122	145900	4905100	24050	24050	24050	24050	0
216	20231122	145800	4905100	24050	24050	24050	24050	0
217	20231122	145700	4905100	24050	24050	24050	24050	0
218	20231122	145600	4905100	24050	24050	24050	24050	0
219	20231122	145500	4905100	24050	24050	24050	24050	0
220	20231122	145400	4905100	24050	24050	24050	24050	0
221	20231122	145300	4905100	24050	24050	24050	24050	0
222	20231122	145200	4905100	24050	24050	24050	24050	0
223	20231122	145100	4905100	24050	24050	24050	24050	0
224	20231122	145000	4905100	24050	24050	24050	24050	0
225	20231122	144900	4905100	24050	24050	24050	24050	0
226	20231122	144800	4905100	24050	24050	24050	24050	0
227	20231122	144700	4905100	24050	24050	24050	24050	0
228	20231122	144600	4905100	24050	24050	24050	24050	0
229	20231122	144500	4905100	24050	24050	24050	24050	0
230	20231122	144400	4905100	24050	24050	24050	24050	0
231	20231122	144300	4905100	24050	24050	24050	24050	0
232	20231122	144200	4905100	24050	24050	24050	24050	0
233	20231122	144100	4905100	24050	24050	24050	24050	0
234	20231122	144000	4905100	24050	24050	24050	24050	0
235	20231122	143900	4905100	24050	24050	24050	24050	0
236	20231122	143800	4905100	24050	24050	24050	24050	0
237	20231122	143700	4905100	24050	24050	24050	24050	0
238	20231122	143600	4905100	24050	24050	24050	24050	0
239	20231122	143500	4905100	24050	24050	24050	24050	0
240	20231122	143400	4905100	24050	24050	24050	24050	0
241	20231122	143300	4905100	24050	24050	24050	24050	0
242	20231122	143200	4905100	24050	24050	24050	24050	0
243	20231122	143100	4905100	24050	24050	24050	24050	0
244	20231122	143000	4905100	24050	24050	24050	24050	0
245	20231122	142900	4905100	24050	24050	24050	24050	0
246	20231122	142800	4905100	24050	24050	24050	24050	0
247	20231122	142700	4905100	24050	24050	24050	24050	0
248	20231122	142600	4905100	24050	24050	24050	24050	0
249	20231122	142500	4905100	24050	24050	24050	24050	0
250	20231122	142400	4905100	24050	24050	24050	24050	0
251	20231122	142300	4905100	24050	24050	24050	24050	0
252	20231122	142200	4905100	24050	24050	24050	24050	0
253	20231122	142100	4905100	24050	24050	24050	24050	0
254	20231122	142000	4905100	24050	24050	24050	24050	0
255	20231122	141900	4905100	24050	24050	24050	24050	0
256	20231122	141800	4905100	24050	24050	24050	24050	0
257	20231122	141700	4905100	24050	24050	24050	24050	0
258	20231122	141600	4905100	24050	24050	24050	24050	0
259	20231122	141500	4905100	24050	24050	24050	24050	0
260	20231122	141400	4905100	24050	24050	24050	24050	0
261	20231122	141300	4905100	24050	24050	24050	24050	0
262	20231122	141200	4905100	24050	24050	24050	24050	0
263	20231122	141100	4905100	24050	24050	24050	24050	0
264	20231122	141000	4905100	24050	24050	24050	24050	0
265	20231122	140900	4905100	24050	24050	24050	24050	0
266	20231122	140800	4905100	24050	24050	24050	24050	1
267	20231122	140700	4881050	24050	24050	24050	24050	0
268	20231122	140600	4881050	24050	24050	24050	24050	0
269	20231122	140500	4881050	24050	24050	24050	24050	0
270	20231122	140400	4881050	24050	24050	24050	24050	0
271	20231122	140300	4881050	24050	24050	24050	24050	0
272	20231122	140200	4881050	24050	24050	24050	24050	0
273	20231122	140100	4881050	24050	24050	24050	24050	0
274	20231122	140000	4881050	24050	24050	24050	24050	0
275	20231122	135900	4881050	24050	24050	24050	24050	0
276	20231122	135800	4881050	24050	24050	24050	24050	0
277	20231122	135700	4881050	24050	24050	24050	24050	0
278	20231122	135600	4881050	24050	24050	24050	24050	0
279	20231122	135500	4881050	24050	24050	24050	24050	0
280	20231122	135400	4881050	24050	24050	24050	24050	0
281	20231122	135300	4881050	24050	24050	24050	24050	0
282	20231122	135200	4881050	24050	24050	24050	24050	1
283	20231122	135100	4857000	24200	24200	24200	24200	0
284	20231122	135000	4857000	24200	24200	24200	24200	0
285	20231122	134900	4857000	24200	24200	24200	24200	0
286	20231122	134800	4857000	24200	24200	24200	24200	0
287	20231122	134700	4857000	24200	24200	24200	24200	0
288	20231122	134600	4857000	24200	24200	24200	24200	0
289	20231122	134500	4857000	24200	24200	24200	24200	0
290	20231122	134400	4857000	24200	24200	24200	24200	0
291	20231122	134300	4857000	24200	24200	24200	24200	0
292	20231122	134200	4857000	24200	24200	24200	24200	0
293	20231122	134100	4857000	24200	24200	24200	24200	0
294	20231122	134000	4857000	24200	24200	24200	24200	0
295	20231122	133900	4857000	24200	24200	24200	24200	0
296	20231122	133800	4857000	24200	24200	24200	24200	0
297	20231122	133700	4857000	24200	24200	24200	24200	0
298	20231122	133600	4857000	24200	24200	24200	24200	0
299	20231122	133500	4857000	24200	24200	24200	24200	0
300	20231122	133400	4857000	24200	24200	24200	24200	0
301	20231122	133300	4857000	24200	24200	24200	24200	0
302	20231122	133200	4857000	24200	24200	24200	24200	0
303	20231122	133100	4857000	24200	24200	24200	24200	0
304	20231122	133000	4857000	24200	24200	24200	24200	0
305	20231122	132900	4857000	24200	24200	24200	24200	0
306	20231122	132800	4857000	24200	24200	24200	24200	0
307	20231122	132700	4857000	24200	24200	24200	24200	0
308	20231122	132600	4857000	24200	24200	24200	24200	0
309	20231122	132500	4857000	24200	24200	24200	24200	0
310	20231122	132400	4857000	24200	24200	24200	24200	0
311	20231122	132300	4857000	24200	24200	24200	24200	0
312	20231122	132200	4857000	24200	24200	24200	24200	0
313	20231122	132100	4857000	24200	24200	24200	24200	0
314	20231122	132000	4857000	24200	24200	24200	24200	0
315	20231122	131900	4857000	24200	24200	24200	24200	0
316	20231122	131800	4857000	24200	24200	24200	24200	0
317	20231122	131700	4857000	24200	24200	24200	24200	0
318	20231122	131600	4857000	24200	24200	24200	24200	0
319	20231122	131500	4857000	24200	24200	24200	24200	0
320	20231122	131400	4857000	24200	24200	24200	24200	0
321	20231122	131300	4857000	24200	24200	24200	24200	0
322	20231122	131200	4857000	24200	24200	24200	24200	0
323	20231122	131100	4857000	24200	24200	24200	24200	0
324	20231122	131000	4857000	24200	24200	24200	24200	0
325	20231122	130900	4857000	24200	24200	24200	24200	0
326	20231122	130800	4857000	24200	24200	24200	24200	0
327	20231122	130700	4857000	24200	24200	24200	24200	0
328	20231122	130600	4857000	24200	24200	24200	24200	0
329	20231122	130500	4857000	24200	24200	24200	24200	0
330	20231122	130400	4857000	24200	24200	24200	24200	0
331	20231122	130300	4857000	24200	24200	24200	24200	0
332	20231122	130200	4857000	24200	24200	24200	24200	0
333	20231122	130100	4857000	24200	24200	24200	24200	0
334	20231122	130000	4857000	24200	24200	24200	24200	0
335	20231122	125900	4857000	24200	24200	24200	24200	0
336	20231122	125800	4857000	24200	24200	24200	24200	0
337	20231122	125700	4857000	24200	24000	24200	24000	3
338	20231122	125600	4784650	23850	23850	23850	23850	0
339	20231122	125500	4784650	23850	23850	23850	23850	0
340	20231122	125400	4784650	23850	23850	23850	23850	0
341	20231122	125300	4784650	23850	23850	23850	23850	0
342	20231122	125200	4784650	23850	23850	23850	23850	14
343	20231122	125100	4450750	23850	23850	23850	23850	0
344	20231122	125000	4450750	23850	23850	23850	23850	0
345	20231122	124900	4450750	23850	23850	23850	23850	0
346	20231122	124800	4450750	23850	23850	23850	23850	0
347	20231122	124700	4450750	23850	23850	23850	23850	20
348	20231122	124600	3973750	24050	24050	24050	24050	0
349	20231122	124500	3973750	24050	24050	24050	24050	1
350	20231122	124400	3949700	23850	23850	23850	23850	10
351	20231122	124300	3711200	23900	23900	23900	23900	1
352	20231122	124200	3687300	24150	24150	24150	24150	0
353	20231122	124100	3687300	24150	24150	24150	24150	0
354	20231122	124000	3687300	24150	24150	24150	24150	0
355	20231122	123900	3687300	24150	24150	24150	24150	0
356	20231122	123800	3687300	24150	24150	24150	24150	0
357	20231122	123700	3687300	24150	24150	24150	24150	0
358	20231122	123600	3687300	24150	24150	24150	24150	0
359	20231122	123500	3687300	24150	24150	24150	24150	0
360	20231122	123400	3687300	24150	24150	24150	24150	0
361	20231122	123300	3687300	24150	24150	24150	24150	0
362	20231122	123200	3687300	24150	24150	24150	24150	0
363	20231122	123100	3687300	24150	24050	24150	24050	2
364	20231122	123000	3639100	23800	23800	23800	23800	0
365	20231122	122900	3639100	23800	23800	23800	23800	0
366	20231122	122800	3639100	23800	23800	23800	23800	0
367	20231122	122700	3639100	23800	23800	23800	23800	0
368	20231122	122600	3639100	23800	23800	23800	23800	0
369	20231122	122500	3639100	23800	23800	23800	23800	0
370	20231122	122400	3639100	23800	23800	23800	23800	0
371	20231122	122300	3639100	23800	23800	23800	23800	0
372	20231122	122200	3639100	23800	23800	23800	23800	0
373	20231122	122100	3639100	23800	23800	23800	23800	0
374	20231122	122000	3639100	23800	23800	23800	23800	0
375	20231122	121900	3639100	23800	23800	23800	23800	0
376	20231122	121800	3639100	23800	23800	23800	23800	0
377	20231122	121700	3639100	23800	23800	23800	23800	0
378	20231122	121600	3639100	23800	23800	23800	23800	0
379	20231122	121500	3639100	23800	23800	23800	23800	0
380	20231122	121400	3639100	23800	23800	23800	23800	0
381	20231122	121300	3639100	23800	23800	23800	23800	0
382	20231122	121200	3639100	23800	23800	23800	23800	0
383	20231122	121100	3639100	23800	23800	23800	23800	0
384	20231122	121000	3639100	23800	23800	23800	23800	39
385	20231122	120900	2710900	24000	24000	24000	24000	0
386	20231122	120800	2710900	24000	24000	24000	24000	0
387	20231122	120700	2710900	24000	24000	24000	24000	0
388	20231122	120600	2710900	24000	24000	24000	24000	0
389	20231122	120500	2710900	24000	24000	24000	24000	0
390	20231122	120400	2710900	24000	24000	24000	24000	0
391	20231122	120300	2710900	24000	24000	24000	24000	0
392	20231122	120200	2710900	24000	24000	24000	24000	0
393	20231122	120100	2710900	24000	24000	24000	24000	0
394	20231122	120000	2710900	24000	24000	24000	24000	0
395	20231122	115900	2710900	24000	24000	24000	24000	0
396	20231122	115800	2710900	24000	24000	24000	24000	0
397	20231122	115700	2710900	24000	24000	24000	24000	0
398	20231122	115600	2710900	24000	24000	24000	24000	0
399	20231122	115500	2710900	24000	24000	24000	24000	0
400	20231122	115400	2710900	24000	24000	24000	24000	0
401	20231122	115300	2710900	24000	24000	24000	24000	0
402	20231122	115200	2710900	24000	24000	24000	24000	0
403	20231122	115100	2710900	24000	24000	24000	24000	0
404	20231122	115000	2710900	24000	24000	24000	24000	0
405	20231122	114900	2710900	24000	24000	24000	24000	0
406	20231122	114800	2710900	24000	24000	24000	24000	0
407	20231122	114700	2710900	24000	24000	24000	24000	0
408	20231122	114600	2710900	24000	24000	24000	24000	0
409	20231122	114500	2710900	24000	24000	24000	24000	0
410	20231122	114400	2710900	24000	24000	24000	24000	0
411	20231122	114300	2710900	24000	24000	24000	24000	0
412	20231122	114200	2710900	24000	24000	24000	24000	0
413	20231122	114100	2710900	24000	24000	24000	24000	0
414	20231122	114000	2710900	24000	24000	24000	24000	0
415	20231122	113900	2710900	24000	24000	24000	24000	0
416	20231122	113800	2710900	24000	24000	24000	24000	0
417	20231122	113700	2710900	24000	24000	24000	24000	0
418	20231122	113600	2710900	24000	24000	24000	24000	0
419	20231122	113500	2710900	24000	24000	24000	24000	0
420	20231122	113400	2710900	24000	24000	24000	24000	0
421	20231122	113300	2710900	24000	24000	24000	24000	0
422	20231122	113200	2710900	24000	24000	24000	24000	0
423	20231122	113100	2710900	24000	24000	24000	24000	0
424	20231122	113000	2710900	24000	24000	24000	24000	0
425	20231122	112900	2710900	24000	24000	24000	24000	0
426	20231122	112800	2710900	24000	24000	24000	24000	0
427	20231122	112700	2710900	24000	24000	24000	24000	0
428	20231122	112600	2710900	24000	24000	24000	24000	0
429	20231122	112500	2710900	24000	24000	24000	24000	0
430	20231122	112400	2710900	24000	24000	24000	24000	0
431	20231122	112300	2710900	24000	24000	24000	24000	0
432	20231122	112200	2710900	24000	24000	24000	24000	0
433	20231122	112100	2710900	24000	24000	24000	24000	0
434	20231122	112000	2710900	24000	24000	24000	24000	0
435	20231122	111900	2710900	24000	24000	24000	24000	0
436	20231122	111800	2710900	24000	24000	24000	24000	0
437	20231122	111700	2710900	24000	24000	24000	24000	0
438	20231122	111600	2710900	24000	24000	24000	24000	0
439	20231122	111500	2710900	24000	24000	24000	24000	0
440	20231122	111400	2710900	24000	24000	24000	24000	0
441	20231122	111300	2710900	24000	24000	24000	24000	0
442	20231122	111200	2710900	24000	24000	24000	24000	0
443	20231122	111100	2710900	24000	24000	24000	24000	0
444	20231122	111000	2710900	24000	24000	24000	24000	0
445	20231122	110900	2710900	24000	24000	24000	24000	0
446	20231122	110800	2710900	24000	24000	24000	24000	0
447	20231122	110700	2710900	24000	24000	24000	24000	0
448	20231122	110600	2710900	24000	24000	24000	24000	0
449	20231122	110500	2710900	24000	24000	24000	24000	1
450	20231122	110400	2686900	23800	23800	23800	23800	0
451	20231122	110300	2686900	23800	23800	23800	23800	0
452	20231122	110200	2686900	23800	23800	23800	23800	0
453	20231122	110100	2686900	23800	23800	23800	23800	0
454	20231122	110000	2686900	23800	23800	23800	23800	0
455	20231122	105900	2686900	23800	23800	23800	23800	0
456	20231122	105800	2686900	23800	23800	23800	23800	0
457	20231122	105700	2686900	23800	23800	23800	23800	0
458	20231122	105600	2686900	23800	23800	23800	23800	0
459	20231122	105500	2686900	23800	23950	23950	23800	20
460	20231122	105400	2210750	24150	24150	24150	24150	0
461	20231122	105300	2210750	24150	24150	24150	24150	0
462	20231122	105200	2210750	24150	24150	24150	24150	0
463	20231122	105100	2210750	24150	24150	24150	24150	0
464	20231122	105000	2210750	24150	24150	24150	24150	0
465	20231122	104900	2210750	24150	24150	24150	24150	0
466	20231122	104800	2210750	24150	24150	24150	24150	0
467	20231122	104700	2210750	24150	24150	24150	24150	0
468	20231122	104600	2210750	24150	24150	24150	24150	0
469	20231122	104500	2210750	24150	24150	24150	24150	0
470	20231122	104400	2210750	24150	24150	24150	24150	0
471	20231122	104300	2210750	24150	24150	24150	24150	0
472	20231122	104200	2210750	24150	24150	24150	24150	0
473	20231122	104100	2210750	24150	24150	24150	24150	0
474	20231122	104000	2210750	24150	24150	24150	24150	0
475	20231122	103900	2210750	24150	24150	24150	24150	1
476	20231122	103800	2186600	23850	23850	23850	23850	0
477	20231122	103700	2186600	23850	23950	23950	23850	50
478	20231122	103600	993850	24250	24250	24250	24250	10
479	20231122	103500	751350	24250	24250	24250	24250	0
480	20231122	103400	751350	24250	24250	24250	24250	0
481	20231122	103300	751350	24250	24250	24250	24250	0
482	20231122	103200	751350	24250	24250	24250	24250	0
483	20231122	103100	751350	24250	24250	24250	24250	0
484	20231122	103000	751350	24250	24250	24250	24250	0
485	20231122	102900	751350	24250	24250	24250	24250	0
486	20231122	102800	751350	24250	24250	24250	24250	0
487	20231122	102700	751350	24250	24250	24250	24250	0
488	20231122	102600	751350	24250	24250	24250	24250	0
489	20231122	102500	751350	24250	24250	24250	24250	0
490	20231122	102400	751350	24250	24250	24250	24250	0
491	20231122	102300	751350	24250	24250	24250	24250	0
492	20231122	102200	751350	24250	24250	24250	24250	0
493	20231122	102100	751350	24250	24250	24250	24250	0
494	20231122	102000	751350	24250	24250	24250	24250	0
495	20231122	101900	751350	24250	24250	24250	24250	0
496	20231122	101800	751350	24250	24250	24250	24250	0
497	20231122	101700	751350	24250	24250	24250	24250	0
498	20231122	101600	751350	24250	24250	24250	24250	0
499	20231122	101500	751350	24250	24250	24250	24250	0
500	20231122	101400	751350	24250	24250	24250	24250	0
501	20231122	101300	751350	24250	24250	24250	24250	0
502	20231122	101200	751350	24250	24250	24250	24250	0
503	20231122	101100	751350	24250	24250	24250	24250	0
504	20231122	101000	751350	24250	24250	24250	24250	0
505	20231122	100900	751350	24250	24250	24250	24250	0
506	20231122	100800	751350	24250	24250	24250	24250	0
507	20231122	100700	751350	24250	24250	24250	24250	0
508	20231122	100600	751350	24250	24250	24250	24250	0
509	20231122	100500	751350	24250	24250	24250	24250	0
510	20231122	100400	751350	24250	24250	24250	24250	0
511	20231122	100300	751350	24250	24250	24250	24250	0
512	20231122	100200	751350	24250	24250	24250	24250	0
513	20231122	100100	751350	24250	24250	24250	24250	0
514	20231122	100000	751350	24250	24250	24250	24250	0
515	20231122	095900	751350	24250	24250	24250	24250	0
516	20231122	095800	751350	24250	24250	24250	24250	0
517	20231122	095700	751350	24250	24250	24250	24250	0
518	20231122	095600	751350	24250	24250	24250	24250	0
519	20231122	095500	751350	24250	24250	24250	24250	0
520	20231122	095400	751350	24250	24250	24250	24250	0
521	20231122	095300	751350	24250	24250	24250	24250	0
522	20231122	095200	751350	24250	24250	24250	24250	0
523	20231122	095100	751350	24250	24250	24250	24250	0
524	20231122	095000	751350	24250	24250	24250	24250	0
525	20231122	094900	751350	24250	24250	24250	24250	0
526	20231122	094800	751350	24250	24250	24250	24250	0
527	20231122	094700	751350	24250	24250	24250	24250	0
528	20231122	094600	751350	24250	24250	24250	24250	0
529	20231122	094500	751350	24250	24250	24250	24250	1
530	20231122	094400	727100	24300	24300	24300	24300	0
531	20231122	094300	727100	24300	24300	24300	24300	0
532	20231122	094200	727100	24300	24300	24300	24300	0
533	20231122	094100	727100	24300	24300	24300	24300	0
534	20231122	094000	727100	24300	24300	24300	24300	0
535	20231122	093900	727100	24300	24300	24300	24300	0
536	20231122	093800	727100	24300	24300	24300	24300	0
537	20231122	093700	727100	24300	24300	24300	24300	0
538	20231122	093600	727100	24300	24300	24300	24300	0
539	20231122	093500	727100	24300	24300	24300	24300	0
540	20231122	093400	727100	24300	24300	24300	24300	0
541	20231122	093300	727100	24300	24300	24300	24300	0
542	20231122	093200	727100	24300	24300	24300	24300	0
543	20231122	093100	727100	24300	24300	24300	24300	0
544	20231122	093000	727100	24300	24300	24300	24300	0
545	20231122	092900	727100	24300	24300	24300	24300	0
546	20231122	092800	727100	24300	24300	24300	24300	0
547	20231122	092700	727100	24300	24300	24300	24300	0
548	20231122	092600	727100	24300	24300	24300	24300	0
549	20231122	092500	727100	24300	24300	24300	24300	0
550	20231122	092400	727100	24300	24300	24300	24300	0
551	20231122	092300	727100	24300	24300	24300	24300	0
552	20231122	092200	727100	24300	24300	24300	24300	0
553	20231122	092100	727100	24300	24300	24300	24300	0
554	20231122	092000	727100	24300	24300	24300	24300	0
555	20231122	091900	727100	24300	24300	24300	24300	0
556	20231122	091800	727100	24300	24300	24300	24300	0
557	20231122	091700	727100	24300	24300	24300	24300	0
558	20231122	091600	727100	24300	24300	24300	24300	0
559	20231122	091500	727100	24300	24300	24300	24300	0
560	20231122	091400	727100	24300	24300	24300	24300	0
561	20231122	091300	727100	24300	24300	24300	24300	1
562	20231122	091200	702800	24300	24300	24300	24300	0
563	20231122	091100	702800	24300	24300	24300	24300	0
564	20231122	091000	702800	24300	24300	24300	24300	0
565	20231122	090900	702800	24300	24300	24300	24300	18
566	20231122	090800	265400	24300	24300	24300	24300	1
567	20231122	090700	241100	24350	24350	24350	24350	0
568	20231122	090600	241100	24350	24350	24350	24350	0
569	20231122	090500	241100	24350	24350	24350	24350	0
570	20231122	090400	241100	24350	24350	24350	24350	0
571	20231122	090300	241100	24350	24350	24350	24350	0
572	20231122	090200	241100	24350	24050	24350	24050	10
573	20231122	090100	0	24050	24050	24050	24050	0
574	20231122	090000	0	24050	24050	24050	24050	0