KissMeData/023590/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190200	284233150	17760	17760	17760	17760	118
3	20231121	190100	284233150	17760	17760	17760	17760	0
4	20231121	190000	284233150	17760	17760	17760	17760	0
5	20231121	185900	284233150	17760	17760	17760	17760	0
6	20231121	185800	284233150	17760	17760	17760	17760	0
7	20231121	185700	284233150	17760	17760	17760	17760	0
8	20231121	185600	284233150	17760	17760	17760	17760	0
9	20231121	185500	284233150	17760	17760	17760	17760	0
10	20231121	185400	284233150	17760	17760	17760	17760	0
11	20231121	185300	284233150	17760	17760	17760	17760	0
12	20231121	185200	284233150	17760	17760	17760	17760	0
13	20231121	185100	284233150	17760	17760	17760	17760	0
14	20231121	185000	284233150	17760	17760	17760	17760	0
15	20231121	184900	284233150	17760	17760	17760	17760	0
16	20231121	184800	284233150	17760	17760	17760	17760	0
17	20231121	184700	284233150	17760	17760	17760	17760	0
18	20231121	184600	284233150	17760	17760	17760	17760	0
19	20231121	184500	284233150	17760	17760	17760	17760	0
20	20231121	184400	284233150	17760	17760	17760	17760	0
21	20231121	184300	284233150	17760	17760	17760	17760	0
22	20231121	184200	284233150	17760	17760	17760	17760	0
23	20231121	184100	284233150	17760	17760	17760	17760	0
24	20231121	184000	284233150	17760	17760	17760	17760	0
25	20231121	183900	284233150	17760	17760	17760	17760	0
26	20231121	183800	284233150	17760	17760	17760	17760	0
27	20231121	183700	284233150	17760	17760	17760	17760	0
28	20231121	183600	284233150	17760	17760	17760	17760	0
29	20231121	183500	284233150	17760	17760	17760	17760	0
30	20231121	183400	284233150	17760	17760	17760	17760	0
31	20231121	183300	284233150	17760	17760	17760	17760	0
32	20231121	183200	284233150	17760	17760	17760	17760	118
33	20231121	183100	284233150	17760	17760	17760	17760	0
34	20231121	183000	284233150	17760	17760	17760	17760	0
35	20231121	182900	284233150	17760	17760	17760	17760	0
36	20231121	182800	284233150	17760	17760	17760	17760	0
37	20231121	182700	284233150	17760	17760	17760	17760	0
38	20231121	182600	284233150	17760	17760	17760	17760	0
39	20231121	182500	284233150	17760	17760	17760	17760	0
40	20231121	182400	284233150	17760	17760	17760	17760	0
41	20231121	182300	284233150	17760	17760	17760	17760	0
42	20231121	182200	284233150	17760	17760	17760	17760	0
43	20231121	182100	284233150	17760	17760	17760	17760	0
44	20231121	182000	284233150	17760	17760	17760	17760	0
45	20231121	181900	284233150	17760	17760	17760	17760	0
46	20231121	181800	284233150	17760	17760	17760	17760	0
47	20231121	181700	284233150	17760	17760	17760	17760	0
48	20231121	181600	284233150	17760	17760	17760	17760	0
49	20231121	181500	284233150	17760	17760	17760	17760	0
50	20231121	181400	284233150	17760	17760	17760	17760	0
51	20231121	181300	284233150	17760	17760	17760	17760	0
52	20231121	181200	284233150	17760	17760	17760	17760	0
53	20231121	181100	284233150	17760	17760	17760	17760	0
54	20231121	181000	284233150	17760	17760	17760	17760	0
55	20231121	180900	284233150	17760	17760	17760	17760	0
56	20231121	180800	284233150	17760	17760	17760	17760	0
57	20231121	180700	284233150	17760	17760	17760	17760	0
58	20231121	180600	284233150	17760	17760	17760	17760	0
59	20231121	180500	284233150	17760	17760	17760	17760	0
60	20231121	180400	284233150	17760	17760	17760	17760	0
61	20231121	180300	284233150	17760	17760	17760	17760	0
62	20231121	180200	284233150	17760	17760	17760	17760	118
63	20231121	180100	284233150	17760	17760	17760	17760	0
64	20231121	180000	284233150	17760	17760	17760	17760	0
65	20231121	175900	284233150	17760	17760	17760	17760	0
66	20231121	175800	284233150	17760	17760	17760	17760	0
67	20231121	175700	284233150	17760	17760	17760	17760	0
68	20231121	175600	284233150	17760	17760	17760	17760	0
69	20231121	175500	284233150	17760	17760	17760	17760	0
70	20231121	175400	284233150	17760	17760	17760	17760	0
71	20231121	175300	284233150	17760	17760	17760	17760	0
72	20231121	175200	284233150	17760	17760	17760	17760	0
73	20231121	175100	284233150	17760	17760	17760	17760	0
74	20231121	175000	284233150	17760	17760	17760	17760	0
75	20231121	174900	284233150	17760	17760	17760	17760	0
76	20231121	174800	284233150	17760	17760	17760	17760	0
77	20231121	174700	284233150	17760	17760	17760	17760	0
78	20231121	174600	284233150	17760	17760	17760	17760	0
79	20231121	174500	284233150	17760	17760	17760	17760	0
80	20231121	174400	284233150	17760	17760	17760	17760	0
81	20231121	174300	284233150	17760	17760	17760	17760	0
82	20231121	174200	284233150	17760	17760	17760	17760	0
83	20231121	174100	284233150	17760	17760	17760	17760	0
84	20231121	174000	284233150	17760	17760	17760	17760	0
85	20231121	173900	284233150	17760	17760	17760	17760	0
86	20231121	173800	284233150	17760	17760	17760	17760	0
87	20231121	173700	284233150	17760	17760	17760	17760	0
88	20231121	173600	284233150	17760	17760	17760	17760	0
89	20231121	173500	284233150	17760	17760	17760	17760	0
90	20231121	173400	284233150	17760	17760	17760	17760	0
91	20231121	173300	284233150	17760	17760	17760	17760	0
92	20231121	173200	284233150	17760	17760	17760	17760	118
93	20231121	173100	284233150	17760	17760	17760	17760	0
94	20231121	173000	284233150	17760	17760	17760	17760	0
95	20231121	172900	284233150	17760	17760	17760	17760	0
96	20231121	172800	284233150	17760	17760	17760	17760	0
97	20231121	172700	284233150	17760	17760	17760	17760	0
98	20231121	172600	284233150	17760	17760	17760	17760	0
99	20231121	172500	284233150	17760	17760	17760	17760	0
100	20231121	172400	284233150	17760	17760	17760	17760	0
101	20231121	172300	284233150	17760	17760	17760	17760	0
102	20231121	172200	284233150	17760	17760	17760	17760	0
103	20231121	172100	284233150	17760	17760	17760	17760	0
104	20231121	172000	284233150	17760	17760	17760	17760	0
105	20231121	171900	284233150	17760	17760	17760	17760	0
106	20231121	171800	284233150	17760	17760	17760	17760	0
107	20231121	171700	284233150	17760	17760	17760	17760	0
108	20231121	171600	284233150	17760	17760	17760	17760	0
109	20231121	171500	284233150	17760	17760	17760	17760	0
110	20231121	171400	284233150	17760	17760	17760	17760	0
111	20231121	171300	284233150	17760	17760	17760	17760	0
112	20231121	171200	284233150	17760	17760	17760	17760	0
113	20231121	171100	284233150	17760	17760	17760	17760	0
114	20231121	171000	284233150	17760	17760	17760	17760	0
115	20231121	170900	284233150	17760	17760	17760	17760	0
116	20231121	170800	284233150	17760	17760	17760	17760	0
117	20231121	170700	284233150	17760	17760	17760	17760	0
118	20231121	170600	284233150	17760	17760	17760	17760	0
119	20231121	170500	284233150	17760	17760	17760	17760	0
120	20231121	170400	284233150	17760	17760	17760	17760	0
121	20231121	170300	284233150	17760	17760	17760	17760	0
122	20231121	170200	284233150	17760	17760	17760	17760	118
123	20231121	170100	284233150	17760	17760	17760	17760	0
124	20231121	170000	284233150	17760	17760	17760	17760	0
125	20231121	165900	284233150	17760	17760	17760	17760	0
126	20231121	165800	284233150	17760	17760	17760	17760	0
127	20231121	165700	284233150	17760	17760	17760	17760	0
128	20231121	165600	284233150	17760	17760	17760	17760	0
129	20231121	165500	284233150	17760	17760	17760	17760	0
130	20231121	165400	284233150	17760	17760	17760	17760	0
131	20231121	165300	284233150	17760	17760	17760	17760	0
132	20231121	165200	284233150	17760	17760	17760	17760	0
133	20231121	165100	284233150	17760	17760	17760	17760	0
134	20231121	165000	284233150	17760	17760	17760	17760	0
135	20231121	164900	284233150	17760	17760	17760	17760	0
136	20231121	164800	284233150	17760	17760	17760	17760	0
137	20231121	164700	284233150	17760	17760	17760	17760	0
138	20231121	164600	284233150	17760	17760	17760	17760	0
139	20231121	164500	284233150	17760	17760	17760	17760	0
140	20231121	164400	284233150	17760	17760	17760	17760	0
141	20231121	164300	284233150	17760	17760	17760	17760	0
142	20231121	164200	284233150	17760	17760	17760	17760	0
143	20231121	164100	284233150	17760	17760	17760	17760	0
144	20231121	164000	284233150	17760	17760	17760	17760	0
145	20231121	163900	284233150	17760	17760	17760	17760	0
146	20231121	163800	284233150	17760	17760	17760	17760	0
147	20231121	163700	284233150	17760	17760	17760	17760	0
148	20231121	163600	284233150	17760	17760	17760	17760	0
149	20231121	163500	284233150	17760	17760	17760	17760	0
150	20231121	163400	284233150	17760	17760	17760	17760	0
151	20231121	163300	284233150	17760	17760	17760	17760	0
152	20231121	163200	284233150	17760	17760	17760	17760	118
153	20231121	163100	284233150	17760	17760	17760	17760	0
154	20231121	163000	284233150	17760	17760	17760	17760	0
155	20231121	162900	284233150	17760	17760	17760	17760	0
156	20231121	162800	284233150	17760	17760	17760	17760	0
157	20231121	162700	284233150	17760	17760	17760	17760	0
158	20231121	162600	284233150	17760	17760	17760	17760	0
159	20231121	162500	284233150	17760	17760	17760	17760	0
160	20231121	162400	284233150	17760	17760	17760	17760	0
161	20231121	162300	284233150	17760	17760	17760	17760	0
162	20231121	162200	284233150	17760	17760	17760	17760	0
163	20231121	162100	284233150	17760	17760	17760	17760	0
164	20231121	162000	284233150	17760	17760	17760	17760	0
165	20231121	161900	284233150	17760	17760	17760	17760	0
166	20231121	161800	284233150	17760	17760	17760	17760	0
167	20231121	161700	284233150	17760	17760	17760	17760	0
168	20231121	161600	284233150	17760	17760	17760	17760	0
169	20231121	161500	284233150	17760	17760	17760	17760	0
170	20231121	161400	284233150	17760	17760	17760	17760	0
171	20231121	161300	284233150	17760	17760	17760	17760	0
172	20231121	161200	284233150	17760	17760	17760	17760	0
173	20231121	161100	284233150	17760	17760	17760	17760	0
174	20231121	161000	284233150	17760	17760	17760	17760	0
175	20231121	160900	284233150	17760	17760	17760	17760	0
176	20231121	160800	284233150	17760	17760	17760	17760	0
177	20231121	160700	284233150	17760	17760	17760	17760	0
178	20231121	160600	284233150	17760	17760	17760	17760	0
179	20231121	160500	284233150	17760	17760	17760	17760	0
180	20231121	160400	284233150	17760	17760	17760	17760	0
181	20231121	160300	284233150	17760	17760	17760	17760	0
182	20231121	160200	284233150	17760	17760	17760	17760	118
183	20231121	160100	284233150	17760	17760	17760	17760	0
184	20231121	160000	284233150	17760	17760	17760	17760	0
185	20231121	155900	284233150	17760	17760	17760	17760	0
186	20231121	155800	284233150	17760	17760	17760	17760	0
187	20231121	155700	284233150	17760	17760	17760	17760	0
188	20231121	155600	284233150	17760	17760	17760	17760	0
189	20231121	155500	284233150	17760	17760	17760	17760	0
190	20231121	155400	284233150	17760	17760	17760	17760	0
191	20231121	155300	284233150	17760	17760	17760	17760	0
192	20231121	155200	284233150	17760	17760	17760	17760	0
193	20231121	155100	284233150	17760	17760	17760	17760	0
194	20231121	155000	284233150	17760	17760	17760	17760	0
195	20231121	154900	284233150	17760	17760	17760	17760	0
196	20231121	154800	284233150	17760	17760	17760	17760	0
197	20231121	154700	284233150	17760	17760	17760	17760	0
198	20231121	154600	284233150	17760	17760	17760	17760	0
199	20231121	154500	284233150	17760	17760	17760	17760	0
200	20231121	154400	284233150	17760	17760	17760	17760	0
201	20231121	154300	284233150	17760	17760	17760	17760	0
202	20231121	154200	284233150	17760	17760	17760	17760	0
203	20231121	154100	284233150	17760	17760	17760	17760	0
204	20231121	154000	284233150	17760	17760	17760	17760	0
205	20231121	153900	284233150	17760	17760	17760	17760	0
206	20231121	153800	284233150	17760	17760	17760	17760	0
207	20231121	153700	284233150	17760	17760	17760	17760	0
208	20231121	153600	284233150	17760	17760	17760	17760	0
209	20231121	153500	284233150	17760	17760	17760	17760	0
210	20231121	153400	284233150	17760	17760	17760	17760	0
211	20231121	153300	284233150	17760	17760	17760	17760	0
212	20231121	153200	284233150	17760	17760	17760	17760	118
213	20231121	153100	284233150	17760	17760	17760	17760	0
214	20231121	153000	284233150	17760	17760	17760	17760	118
215	20231121	152900	282137470	17770	17770	17770	17770	0
216	20231121	152800	282137470	17770	17770	17770	17770	0
217	20231121	152700	282137470	17770	17770	17770	17770	0
218	20231121	152600	282137470	17770	17770	17770	17770	0
219	20231121	152500	282137470	17770	17770	17770	17770	0
220	20231121	152400	282137470	17770	17770	17770	17770	0
221	20231121	152300	282137470	17770	17770	17770	17770	0
222	20231121	152200	282137470	17770	17770	17770	17770	0
223	20231121	152100	282137470	17770	17770	17770	17770	0
224	20231121	152000	282137470	17770	17770	17770	17770	0
225	20231121	151900	282137470	17770	17770	17770	17770	19
226	20231121	151800	281799840	17770	17770	17780	17770	298
227	20231121	151700	276504370	17770	17780	17780	17770	131
228	20231121	151600	274175280	17780	17790	17790	17780	78
229	20231121	151500	272787890	17780	17790	17790	17780	200
230	20231121	151400	269231730	17790	17790	17790	17790	13
231	20231121	151300	269000460	17790	17790	17790	17780	51
232	20231121	151200	268093540	17790	17790	17790	17790	16
233	20231121	151100	267808900	17790	17790	17790	17790	9
234	20231121	151000	267648790	17790	17790	17790	17790	17
235	20231121	150900	267346360	17780	17790	17790	17780	18
236	20231121	150800	267026150	17790	17790	17790	17790	8
237	20231121	150700	266883830	17790	17790	17790	17780	18
238	20231121	150600	266563620	17790	17790	17790	17790	23
239	20231121	150500	266154450	17790	17790	17790	17790	11
240	20231121	150400	265958760	17790	17790	17790	17790	17
241	20231121	150300	265656330	17780	17790	17790	17780	41
242	20231121	150200	264927250	17790	17790	17790	17790	7
243	20231121	150100	264802720	17780	17780	17780	17780	1
244	20231121	150000	264784940	17790	17780	17790	17780	35
245	20231121	145900	264162600	17790	17790	17790	17790	3
246	20231121	145800	264109230	17790	17790	17790	17790	4
247	20231121	145700	264038070	17790	17800	17800	17790	204
248	20231121	145600	260408790	17800	17800	17800	17800	9
249	20231121	145500	260248590	17800	17810	17810	17800	30
250	20231121	145400	259714560	17800	17810	17810	17790	107
251	20231121	145300	257809950	17810	17810	17810	17810	5
252	20231121	145200	257720900	17810	17820	17820	17810	119
253	20231121	145100	255601360	17820	17820	17820	17820	13
254	20231121	145000	255369700	17820	17820	17820	17820	13
255	20231121	144900	255138040	17820	17820	17820	17820	8
256	20231121	144800	254995480	17820	17820	17820	17820	3
257	20231121	144700	254942020	17820	17820	17820	17820	4
258	20231121	144600	254870740	17820	17820	17820	17820	0
259	20231121	144500	254870740	17820	17820	17820	17820	410
260	20231121	144400	247564540	17820	17820	17820	17820	0
261	20231121	144300	247564540	17820	17820	17820	17820	4
262	20231121	144200	247493260	17810	17810	17810	17810	18
263	20231121	144100	247172680	17810	17810	17810	17810	5
264	20231121	144000	247083630	17810	17800	17810	17800	5
265	20231121	143900	246994590	17810	17810	17810	17810	0
266	20231121	143800	246994590	17810	17810	17810	17810	8
267	20231121	143700	246852110	17810	17810	17810	17810	4
268	20231121	143600	246780870	17810	17810	17810	17810	0
269	20231121	143500	246780870	17810	17810	17810	17810	3
270	20231121	143400	246727440	17790	17790	17790	17790	1
271	20231121	143300	246709650	17800	17790	17800	17790	5
272	20231121	143200	246620660	17780	17800	17800	17780	308
273	20231121	143100	241143780	17800	17820	17820	17800	92
274	20231121	143000	239505960	17810	17820	17820	17810	63
275	20231121	142900	238383850	17820	17820	17820	17820	13
276	20231121	142800	238152190	17820	17820	17820	17820	15
277	20231121	142700	237884890	17820	17820	17820	17820	12
278	20231121	142600	237671050	17820	17820	17820	17820	5
279	20231121	142500	237581950	17820	17820	17820	17820	3
280	20231121	142400	237528490	17810	17810	17810	17810	10
281	20231121	142300	237350390	17810	17810	17810	17800	18
282	20231121	142200	237029820	17810	17810	17810	17810	15
283	20231121	142100	236762670	17810	17810	17810	17810	9
284	20231121	142000	236602380	17810	17810	17810	17810	16
285	20231121	141900	236317420	17810	17810	17810	17810	13
286	20231121	141800	236085890	17810	17810	17810	17810	12
287	20231121	141700	235872170	17810	17810	17810	17810	45
288	20231121	141600	235070720	17810	17810	17810	17810	36
289	20231121	141500	234429560	17820	17820	17820	17820	3
290	20231121	141400	234376100	17810	17810	17810	17810	86
291	20231121	141300	232844440	17820	17820	17820	17820	4
292	20231121	141200	232773160	17820	17810	17820	17810	5
293	20231121	141100	232684080	17820	17820	17820	17820	0
294	20231121	141000	232684080	17820	17820	17830	17810	82
295	20231121	140900	231223310	17830	17830	17830	17830	0
296	20231121	140800	231223310	17830	17820	17830	17820	37
297	20231121	140700	230563940	17830	17830	17830	17830	3
298	20231121	140600	230510450	17830	17830	17830	17830	1
299	20231121	140500	230492620	17830	17820	17830	17820	7
300	20231121	140400	230367850	17820	17820	17820	17820	8
301	20231121	140300	230225290	17820	17820	17820	17820	17
302	20231121	140200	229922350	17820	17820	17820	17820	13
303	20231121	140100	229690690	17820	17820	17820	17820	7
304	20231121	140000	229565950	17810	17820	17830	17790	315
305	20231121	135900	223959900	17830	17830	17830	17830	1
306	20231121	135800	223942070	17830	17820	17830	17820	1057
307	20231121	135700	205101420	17820	17820	17820	17820	13
308	20231121	135600	204869760	17820	17820	17820	17820	16
309	20231121	135500	204584640	17820	17830	17830	17810	84
310	20231121	135400	203088480	17820	17810	17820	17810	15
311	20231121	135300	202821200	17820	17820	17820	17820	16
312	20231121	135200	202536080	17820	17820	17820	17820	9
313	20231121	135100	202375700	17820	17820	17820	17820	15
314	20231121	135000	202108400	17820	17830	17830	17820	24
315	20231121	134900	201680690	17830	17820	17830	17820	8
316	20231121	134800	201538120	17820	17830	17830	17820	43
317	20231121	134700	200771830	17830	17830	17830	17830	0
318	20231121	134600	200771830	17830	17830	17830	17830	14
319	20231121	134500	200522210	17820	17830	17830	17820	46
320	20231121	134400	199702330	17830	17830	17830	17830	13
321	20231121	134300	199470540	17830	17830	17830	17820	14
322	20231121	134200	199220940	17830	17830	17830	17830	13
323	20231121	134100	198989150	17830	17830	17830	17830	24
324	20231121	134000	198561230	17830	17830	17830	17830	11
325	20231121	133900	198365100	17830	17830	17830	17830	14
326	20231121	133800	198115480	17830	17830	17830	17830	16
327	20231121	133700	197830200	17830	17830	17830	17830	8
328	20231121	133600	197687560	17830	17830	17830	17830	17
329	20231121	133500	197384450	17830	17830	17830	17830	15
330	20231121	133400	197117000	17830	17830	17830	17830	9
331	20231121	133300	196956530	17830	17830	17830	17830	7
332	20231121	133200	196831720	17820	17830	17830	17820	2
333	20231121	133100	196796070	17830	17830	17830	17830	5
334	20231121	133000	196706920	17830	17820	17830	17820	9
335	20231121	132900	196546530	17820	17820	17820	17820	16
336	20231121	132800	196261410	17820	17810	17830	17810	32
337	20231121	132700	195691180	17820	17820	17820	17810	15
338	20231121	132600	195423910	17820	17820	17820	17820	14
339	20231121	132500	195174430	17820	17820	17820	17820	16
340	20231121	132400	194889310	17820	17820	17820	17820	12
341	20231121	132300	194675470	17820	17820	17820	17820	17
342	20231121	132200	194372530	17820	17820	17820	17820	13
343	20231121	132100	194140870	17820	17820	17820	17820	16
344	20231121	132000	193855750	17820	17820	17820	17820	12
345	20231121	131900	193641910	17820	17820	17820	17820	13
346	20231121	131800	193410250	17810	17820	17820	17810	38
347	20231121	131700	192733310	17820	17820	17820	17820	28
348	20231121	131600	192234350	17820	17830	17830	17820	27
349	20231121	131500	191753200	17820	17820	17820	17820	91
350	20231121	131400	190131580	17830	17830	17830	17830	3
351	20231121	131300	190078090	17830	17830	17830	17830	3
352	20231121	131200	190024600	17820	17820	17830	17820	7
353	20231121	131100	189899850	17830	17830	17830	17830	3
354	20231121	131000	189846360	17830	17830	17830	17830	0
355	20231121	130900	189846360	17830	17830	17830	17830	6
356	20231121	130800	189739380	17830	17820	17830	17820	47
357	20231121	130700	188901660	17820	17820	17820	17820	0
358	20231121	130600	188901660	17820	17810	17820	17810	32
359	20231121	130500	188331710	17810	17800	17810	17800	181
360	20231121	130400	185109900	17800	17800	17800	17800	15
361	20231121	130300	184842900	17790	17790	17790	17790	15
362	20231121	130200	184576050	17790	17790	17800	17790	444
363	20231121	130100	176677280	17790	17790	17790	17790	23
364	20231121	130000	176268110	17790	17790	17790	17790	13
365	20231121	125900	176036840	17790	17790	17790	17790	13
366	20231121	125800	175805570	17780	17790	17790	17780	12
367	20231121	125700	175592100	17790	17790	17790	17790	13
368	20231121	125600	175360830	17790	17790	17790	17790	7
369	20231121	125500	175236300	17780	17790	17790	17780	14
370	20231121	125400	174987250	17790	17790	17790	17790	14
371	20231121	125300	174738190	17790	17790	17790	17790	17
372	20231121	125200	174435760	17790	17790	17790	17790	20
373	20231121	125100	174079960	17790	17790	17790	17790	12
374	20231121	125000	173866480	17790	17790	17790	17790	16
375	20231121	124900	173581840	17790	17790	17790	17790	4
376	20231121	124800	173510680	17780	17780	17780	17780	2435
377	20231121	124700	130216380	17780	17780	17780	17780	0
378	20231121	124600	130216380	17780	17780	17780	17780	3
379	20231121	124500	130163040	17780	17780	17780	17780	1
380	20231121	124400	130145260	17780	17780	17780	17780	3
381	20231121	124300	130091920	17780	17770	17780	17770	8
382	20231121	124200	129949730	17770	17780	17780	17770	57
383	20231121	124100	128936830	17770	17770	17780	17770	97
384	20231121	124000	127213110	17780	17780	17780	17780	55
385	20231121	123900	126235210	17780	17780	17780	17780	3
386	20231121	123800	126181870	17780	17780	17780	17780	8
387	20231121	123700	126039630	17760	17770	17770	17760	133
388	20231121	123600	123677200	17770	17780	17780	17770	22
389	20231121	123500	123286150	17780	17780	17780	17780	2
390	20231121	123400	123250590	17780	17780	17780	17780	4
391	20231121	123300	123179470	17780	17780	17780	17780	5
392	20231121	123200	123090570	17780	17780	17780	17780	13
393	20231121	123100	122859430	17780	17780	17780	17780	11
394	20231121	123000	122663850	17770	17780	17780	17770	54
395	20231121	122900	121704230	17780	17790	17790	17780	46
396	20231121	122800	120886330	17790	17790	17790	17790	1
397	20231121	122700	120868540	17790	17790	17790	17790	2
398	20231121	122600	120832960	17790	17790	17790	17790	3
399	20231121	122500	120779590	17790	17790	17790	17790	1
400	20231121	122400	120761800	17790	17790	17790	17790	2
401	20231121	122300	120726220	17790	17790	17790	17790	0
402	20231121	122200	120726220	17790	17790	17790	17790	3
403	20231121	122100	120672850	17790	17790	17790	17790	2
404	20231121	122000	120637270	17790	17790	17790	17790	0
405	20231121	121900	120637270	17790	17790	17790	17790	2
406	20231121	121800	120601690	17790	17790	17790	17790	1
407	20231121	121700	120583900	17790	17790	17790	17790	2
408	20231121	121600	120548320	17790	17780	17790	17780	17
409	20231121	121500	120246040	17770	17780	17780	17770	12
410	20231121	121400	120032710	17780	17780	17780	17780	13
411	20231121	121300	119801570	17780	17780	17780	17780	8
412	20231121	121200	119659330	17780	17780	17780	17780	13
413	20231121	121100	119428190	17780	17780	17780	17780	15
414	20231121	121000	119161490	17780	17790	17790	17780	57
415	20231121	120900	118147950	17790	17790	17790	17790	13
416	20231121	120800	117916680	17790	17790	17790	17790	13
417	20231121	120700	117685410	17790	17780	17790	17780	12
418	20231121	120600	117472030	17790	17790	17790	17790	13
419	20231121	120500	117240760	17790	17790	17790	17790	13
420	20231121	120400	117009490	17790	17780	17790	17780	46
421	20231121	120300	116191550	17780	17790	17790	17780	29
422	20231121	120200	115675660	17790	17790	17790	17790	14
423	20231121	120100	115426600	17790	17790	17790	17790	11
424	20231121	120000	115230910	17780	17780	17780	17780	0
425	20231121	115900	115230910	17780	17790	17790	17780	16
426	20231121	115800	114946290	17790	17790	17790	17790	8
427	20231121	115700	114803970	17790	17790	17790	17790	14
428	20231121	115600	114554910	17790	17790	17790	17790	2
429	20231121	115500	114519330	17780	17780	17790	17780	3
430	20231121	115400	114465980	17790	17790	17790	17790	2
431	20231121	115300	114430400	17790	17790	17790	17790	0
432	20231121	115200	114430400	17790	17790	17790	17790	2
433	20231121	115100	114394820	17790	17790	17790	17780	17
434	20231121	115000	114092530	17790	17790	17790	17790	0
435	20231121	114900	114092530	17790	17790	17790	17790	3
436	20231121	114800	114039160	17790	17780	17790	17780	97
437	20231121	114700	112314490	17780	17780	17780	17780	2
438	20231121	114600	112278930	17780	17780	17780	17780	2
439	20231121	114500	112243370	17780	17780	17780	17780	0
440	20231121	114400	112243370	17780	17780	17780	17780	123
441	20231121	114300	110056430	17780	17780	17780	17780	0
442	20231121	114200	110056430	17780	17770	17780	17770	3
443	20231121	114100	110003100	17770	17780	17780	17770	24
444	20231121	114000	109576570	17770	17770	17770	17770	163
445	20231121	113900	106680060	17770	17770	17770	17770	3
446	20231121	113800	106626750	17770	17760	17770	17760	7
447	20231121	113700	106502420	17770	17770	17770	17770	3
448	20231121	113600	106449110	17770	17770	17770	17770	8
449	20231121	113500	106306950	17770	17770	17770	17770	9
450	20231121	113400	106147020	17770	17770	17770	17770	15
451	20231121	113300	105880470	17770	17770	17770	17770	11
452	20231121	113200	105685000	17770	17770	17770	17770	10
453	20231121	113100	105507300	17770	17770	17770	17770	16
454	20231121	113000	105222980	17770	17770	17770	17770	13
455	20231121	112900	104991970	17770	17770	17770	17770	10
456	20231121	112800	104814270	17760	17770	17770	17760	35
457	20231121	112700	104192620	17770	17770	17770	17770	2
458	20231121	112600	104157080	17770	17770	17770	17770	4
459	20231121	112500	104086000	17770	17770	17770	17770	14
460	20231121	112400	103837220	17770	17780	17780	17770	14
461	20231121	112300	103588410	17770	17770	17770	17770	48
462	20231121	112200	102735450	17780	17780	17780	17780	7
463	20231121	112100	102610990	17780	17780	17780	17780	1
464	20231121	112000	102593210	17780	17780	17780	17780	2
465	20231121	111900	102557650	17780	17780	17780	17780	2
466	20231121	111800	102522090	17780	17780	17780	17780	0
467	20231121	111700	102522090	17780	17780	17780	17780	4
468	20231121	111600	102450970	17780	17780	17780	17780	12
469	20231121	111500	102237610	17780	17780	17780	17780	14
470	20231121	111400	101988690	17780	17780	17780	17780	11
471	20231121	111300	101793110	17780	17770	17780	17770	15
472	20231121	111200	101526470	17770	17770	17770	17770	19
473	20231121	111100	101188840	17770	17770	17770	17770	12
474	20231121	111000	100975600	17770	17770	17770	17770	13
475	20231121	110900	100744590	17770	17770	17770	17770	14
476	20231121	110800	100495810	17770	17770	17770	17770	8
477	20231121	110700	100353650	17770	17770	17770	17770	14
478	20231121	110600	100104870	17770	17770	17770	17770	4
479	20231121	110500	100033790	17770	17750	17770	17750	19
480	20231121	110400	99696280	17750	17770	17770	17750	56
481	20231121	110300	98702220	17770	17770	17770	17770	5
482	20231121	110200	98613370	17770	17770	17770	17770	2
483	20231121	110100	98577830	17770	17770	17770	17770	1
484	20231121	110000	98560060	17770	17770	17770	17770	2
485	20231121	105900	98524520	17770	17770	17770	17770	2
486	20231121	105800	98488980	17760	17760	17760	17760	460
487	20231121	105700	90319380	17750	17760	17760	17750	4
488	20231121	105600	90248350	17750	17750	17750	17750	0
489	20231121	105500	90248350	17750	17750	17750	17750	12
490	20231121	105400	90035350	17750	17750	17750	17750	4
491	20231121	105300	89964350	17750	17750	17750	17750	20
492	20231121	105200	89609350	17750	17750	17750	17750	2
493	20231121	105100	89573850	17750	17750	17750	17750	0
494	20231121	105000	89573850	17750	17740	17750	17740	6
495	20231121	104900	89467400	17730	17740	17740	17730	8
496	20231121	104800	89325510	17740	17740	17740	17740	10
497	20231121	104700	89148110	17750	17750	17750	17750	3
498	20231121	104600	89094860	17750	17750	17750	17750	0
499	20231121	104500	89094860	17750	17750	17750	17750	2
500	20231121	104400	89059360	17720	17760	17760	17720	31
501	20231121	104300	88509370	17760	17760	17760	17760	13
502	20231121	104200	88278490	17760	17750	17760	17750	47
503	20231121	104100	87444200	17750	17750	17750	17750	12
504	20231121	104000	87231200	17750	17750	17750	17750	14
505	20231121	103900	86982700	17750	17750	17750	17750	8
506	20231121	103800	86840700	17750	17750	17750	17750	15
507	20231121	103700	86574450	17750	17760	17760	17730	211
508	20231121	103600	82831760	17760	17760	17760	17760	18
509	20231121	103500	82512080	17760	17760	17760	17760	98
510	20231121	103400	80771600	17760	17770	17770	17760	15
511	20231121	103300	80505120	17770	17770	17770	17770	14
512	20231121	103200	80256340	17760	17770	17770	17760	98
513	20231121	103100	78515490	17770	17770	17770	17770	12
514	20231121	103000	78302250	17770	17770	17770	17770	101
515	20231121	102900	76507480	17770	17770	17770	17770	9
516	20231121	102800	76347550	17770	17770	17770	17760	15
517	20231121	102700	76081060	17770	17770	17770	17770	15
518	20231121	102600	75814510	17770	17770	17770	17770	11
519	20231121	102500	75619040	17770	17770	17770	17770	35
520	20231121	102400	74997090	17770	17770	17770	17770	13
521	20231121	102300	74766080	17770	17770	17770	17770	13
522	20231121	102200	74535070	17770	17770	17770	17770	10
523	20231121	102100	74357370	17770	17760	17770	17760	124
524	20231121	102000	72155050	17770	17770	17770	17770	25
525	20231121	101900	71710800	17780	17780	17780	17780	0
526	20231121	101800	71710800	17780	17780	17780	17780	30
527	20231121	101700	71177400	17790	17790	17790	17790	3
528	20231121	101600	71124030	17790	17790	17790	17790	6
529	20231121	101500	71017290	17790	17790	17790	17790	9
530	20231121	101400	70857180	17790	17790	17790	17790	12
531	20231121	101300	70643700	17790	17790	17790	17790	11
532	20231121	101200	70448010	17790	17790	17790	17780	16
533	20231121	101100	70163400	17790	17790	17790	17790	82
534	20231121	101000	68704620	17780	17790	17790	17780	15
535	20231121	100900	68437880	17790	17790	17790	17790	11
536	20231121	100800	68242190	17790	17790	17790	17790	14
537	20231121	100700	67993130	17790	17790	17790	17790	11
538	20231121	100600	67797440	17790	17790	17790	17790	11
539	20231121	100500	67601750	17790	17790	17790	17790	10
540	20231121	100400	67423850	17780	17780	17780	17780	168
541	20231121	100300	64436810	17780	17780	17780	17780	14
542	20231121	100200	64187890	17780	17780	17780	17770	15
543	20231121	100100	63921210	17780	17780	17780	17780	10
544	20231121	100000	63743410	17780	17770	17780	17770	242
545	20231121	095900	59442010	17770	17770	17770	17770	17
546	20231121	095800	59139920	17770	17770	17770	17770	9
547	20231121	095700	58979990	17770	17770	17770	17770	13
548	20231121	095600	58748980	17770	17770	17770	17770	17
549	20231121	095500	58446890	17770	17770	17770	17770	9
550	20231121	095400	58286960	17770	17770	17770	17770	12
551	20231121	095300	58073720	17770	17770	17770	17770	3
552	20231121	095200	58020410	17770	17770	17770	17770	0
553	20231121	095100	58020410	17770	17760	17770	17760	10
554	20231121	095000	57842790	17760	17750	17760	17750	108
555	20231121	094900	55924820	17750	17750	17750	17750	15
556	20231121	094800	55658570	17750	17750	17750	17750	7
557	20231121	094700	55534320	17750	17750	17750	17750	0
558	20231121	094600	55534320	17750	17750	17750	17750	3
559	20231121	094500	55481070	17750	17750	17750	17750	2
560	20231121	094400	55445570	17750	17750	17750	17750	0
561	20231121	094300	55445570	17750	17740	17750	17740	15
562	20231121	094200	55179430	17770	17770	17770	17770	0
563	20231121	094100	55179430	17770	17770	17770	17770	0
564	20231121	094000	55179430	17770	17770	17770	17770	1
565	20231121	093900	55161660	17770	17770	17770	17770	5
566	20231121	093800	55072810	17770	17750	17770	17740	49
567	20231121	093700	54203470	17720	17720	17720	17720	2
568	20231121	093600	54168030	17720	17770	17770	17720	475
569	20231121	093500	45747600	17780	17780	17780	17780	0
570	20231121	093400	45747600	17780	17780	17780	17780	8
571	20231121	093300	45605360	17730	17730	17730	17730	0
572	20231121	093200	45605360	17730	17760	17760	17730	20
573	20231121	093100	45250390	17760	17760	17760	17760	4
574	20231121	093000	45179350	17770	17770	17770	17770	45
575	20231121	092900	44379700	17730	17730	17760	17730	103
576	20231121	092800	42553480	17730	17770	17770	17730	385
577	20231121	092700	35723780	17780	17790	17790	17780	66
578	20231121	092600	34549900	17780	17780	17780	17770	99
579	20231121	092500	32789780	17780	17780	17780	17780	12
580	20231121	092400	32576420	17780	17780	17780	17780	11
581	20231121	092300	32380840	17770	17770	17770	17770	37
582	20231121	092200	31723350	17770	17770	17770	17770	22
583	20231121	092100	31332410	17760	17760	17760	17760	52
584	20231121	092000	30408890	17760	17760	17760	17760	1
585	20231121	091900	30391130	17760	17760	17760	17760	0
586	20231121	091800	30391130	17760	17760	17760	17760	32
587	20231121	091700	29822810	17760	17760	17760	17760	10
588	20231121	091600	29645210	17750	17750	17750	17750	2
589	20231121	091500	29609710	17760	17760	17760	17760	0
590	20231121	091400	29609710	17760	17760	17760	17760	1
591	20231121	091300	29591950	17750	17780	17780	17750	180
592	20231121	091200	26395290	17790	17790	17790	17790	9
593	20231121	091100	26235180	17770	17770	17780	17770	28
594	20231121	091000	25737580	17770	17760	17770	17760	50
595	20231121	090900	24849550	17760	17760	17760	17760	108
596	20231121	090800	22931470	17760	17740	17760	17740	76
597	20231121	090700	21582550	17730	17730	17730	17730	56
598	20231121	090600	20589670	17730	17720	17730	17720	122
599	20231121	090500	18426690	17720	17720	17720	17720	4
600	20231121	090400	18355810	17730	17730	17730	17720	17
601	20231121	090300	18054430	17720	17720	17720	17720	4
602	20231121	090200	17983550	17730	17730	17730	17730	1
603	20231121	090100	17965820	17680	17650	17730	17640	46
604	20231121	090000	17154030	17630	17630	17640	17630	973