KissMeData/234340/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	202700	73580410	15040	15040	15040	15040	14
3	20231123	202600	73580410	15040	15040	15040	15040	0
4	20231123	202500	73580410	15040	15040	15040	15040	0
5	20231123	202400	73580410	15040	15040	15040	15040	0
6	20231123	202300	73580410	15040	15040	15040	15040	0
7	20231123	202200	73580410	15040	15040	15040	15040	0
8	20231123	202100	73580410	15040	15040	15040	15040	0
9	20231123	202000	73580410	15040	15040	15040	15040	0
10	20231123	201900	73580410	15040	15040	15040	15040	0
11	20231123	201800	73580410	15040	15040	15040	15040	0
12	20231123	201700	73580410	15040	15040	15040	15040	0
13	20231123	201600	73580410	15040	15040	15040	15040	0
14	20231123	201500	73580410	15040	15040	15040	15040	0
15	20231123	201400	73580410	15040	15040	15040	15040	0
16	20231123	201300	73580410	15040	15040	15040	15040	0
17	20231123	201200	73580410	15040	15040	15040	15040	0
18	20231123	201100	73580410	15040	15040	15040	15040	0
19	20231123	201000	73580410	15040	15040	15040	15040	0
20	20231123	200900	73580410	15040	15040	15040	15040	0
21	20231123	200800	73580410	15040	15040	15040	15040	0
22	20231123	200700	73580410	15040	15040	15040	15040	0
23	20231123	200600	73580410	15040	15040	15040	15040	0
24	20231123	200500	73580410	15040	15040	15040	15040	0
25	20231123	200400	73580410	15040	15040	15040	15040	0
26	20231123	200300	73580410	15040	15040	15040	15040	0
27	20231123	200200	73580410	15040	15040	15040	15040	0
28	20231123	200100	73580410	15040	15040	15040	15040	0
29	20231123	200000	73580410	15040	15040	15040	15040	0
30	20231123	195900	73580410	15040	15040	15040	15040	0
31	20231123	195800	73580410	15040	15040	15040	15040	0
32	20231123	195700	73580410	15040	15040	15040	15040	14
33	20231123	195600	73580410	15040	15040	15040	15040	0
34	20231123	195500	73580410	15040	15040	15040	15040	0
35	20231123	195400	73580410	15040	15040	15040	15040	0
36	20231123	195300	73580410	15040	15040	15040	15040	0
37	20231123	195200	73580410	15040	15040	15040	15040	0
38	20231123	195100	73580410	15040	15040	15040	15040	0
39	20231123	195000	73580410	15040	15040	15040	15040	0
40	20231123	194900	73580410	15040	15040	15040	15040	0
41	20231123	194800	73580410	15040	15040	15040	15040	0
42	20231123	194700	73580410	15040	15040	15040	15040	0
43	20231123	194600	73580410	15040	15040	15040	15040	0
44	20231123	194500	73580410	15040	15040	15040	15040	0
45	20231123	194400	73580410	15040	15040	15040	15040	0
46	20231123	194300	73580410	15040	15040	15040	15040	0
47	20231123	194200	73580410	15040	15040	15040	15040	0
48	20231123	194100	73580410	15040	15040	15040	15040	0
49	20231123	194000	73580410	15040	15040	15040	15040	0
50	20231123	193900	73580410	15040	15040	15040	15040	0
51	20231123	193800	73580410	15040	15040	15040	15040	0
52	20231123	193700	73580410	15040	15040	15040	15040	0
53	20231123	193600	73580410	15040	15040	15040	15040	0
54	20231123	193500	73580410	15040	15040	15040	15040	0
55	20231123	193400	73580410	15040	15040	15040	15040	0
56	20231123	193300	73580410	15040	15040	15040	15040	0
57	20231123	193200	73580410	15040	15040	15040	15040	0
58	20231123	193100	73580410	15040	15040	15040	15040	0
59	20231123	193000	73580410	15040	15040	15040	15040	0
60	20231123	192900	73580410	15040	15040	15040	15040	0
61	20231123	192800	73580410	15040	15040	15040	15040	0
62	20231123	192700	73580410	15040	15040	15040	15040	14
63	20231123	192600	73580410	15040	15040	15040	15040	0
64	20231123	192500	73580410	15040	15040	15040	15040	0
65	20231123	192400	73580410	15040	15040	15040	15040	0
66	20231123	192300	73580410	15040	15040	15040	15040	0
67	20231123	192200	73580410	15040	15040	15040	15040	0
68	20231123	192100	73580410	15040	15040	15040	15040	0
69	20231123	192000	73580410	15040	15040	15040	15040	0
70	20231123	191900	73580410	15040	15040	15040	15040	0
71	20231123	191800	73580410	15040	15040	15040	15040	0
72	20231123	191700	73580410	15040	15040	15040	15040	0
73	20231123	191600	73580410	15040	15040	15040	15040	0
74	20231123	191500	73580410	15040	15040	15040	15040	0
75	20231123	191400	73580410	15040	15040	15040	15040	0
76	20231123	191300	73580410	15040	15040	15040	15040	0
77	20231123	191200	73580410	15040	15040	15040	15040	0
78	20231123	191100	73580410	15040	15040	15040	15040	0
79	20231123	191000	73580410	15040	15040	15040	15040	0
80	20231123	190900	73580410	15040	15040	15040	15040	0
81	20231123	190800	73580410	15040	15040	15040	15040	0
82	20231123	190700	73580410	15040	15040	15040	15040	0
83	20231123	190600	73580410	15040	15040	15040	15040	0
84	20231123	190500	73580410	15040	15040	15040	15040	0
85	20231123	190400	73580410	15040	15040	15040	15040	0
86	20231123	190300	73580410	15040	15040	15040	15040	0
87	20231123	190200	73580410	15040	15040	15040	15040	0
88	20231123	190100	73580410	15040	15040	15040	15040	0
89	20231123	190000	73580410	15040	15040	15040	15040	0
90	20231123	185900	73580410	15040	15040	15040	15040	0
91	20231123	185800	73580410	15040	15040	15040	15040	0
92	20231123	185700	73580410	15040	15040	15040	15040	14
93	20231123	185600	73580410	15040	15040	15040	15040	0
94	20231123	185500	73580410	15040	15040	15040	15040	0
95	20231123	185400	73580410	15040	15040	15040	15040	0
96	20231123	185300	73580410	15040	15040	15040	15040	0
97	20231123	185200	73580410	15040	15040	15040	15040	0
98	20231123	185100	73580410	15040	15040	15040	15040	0
99	20231123	185000	73580410	15040	15040	15040	15040	0
100	20231123	184900	73580410	15040	15040	15040	15040	0
101	20231123	184800	73580410	15040	15040	15040	15040	0
102	20231123	184700	73580410	15040	15040	15040	15040	0
103	20231123	184600	73580410	15040	15040	15040	15040	0
104	20231123	184500	73580410	15040	15040	15040	15040	0
105	20231123	184400	73580410	15040	15040	15040	15040	0
106	20231123	184300	73580410	15040	15040	15040	15040	0
107	20231123	184200	73580410	15040	15040	15040	15040	0
108	20231123	184100	73580410	15040	15040	15040	15040	0
109	20231123	184000	73580410	15040	15040	15040	15040	0
110	20231123	183900	73580410	15040	15040	15040	15040	0
111	20231123	183800	73580410	15040	15040	15040	15040	0
112	20231123	183700	73580410	15040	15040	15040	15040	0
113	20231123	183600	73580410	15040	15040	15040	15040	0
114	20231123	183500	73580410	15040	15040	15040	15040	0
115	20231123	183400	73580410	15040	15040	15040	15040	0
116	20231123	183300	73580410	15040	15040	15040	15040	0
117	20231123	183200	73580410	15040	15040	15040	15040	0
118	20231123	183100	73580410	15040	15040	15040	15040	0
119	20231123	183000	73580410	15040	15040	15040	15040	0
120	20231123	182900	73580410	15040	15040	15040	15040	0
121	20231123	182800	73580410	15040	15040	15040	15040	0
122	20231123	182700	73580410	15040	15040	15040	15040	14
123	20231123	182600	73580410	15040	15040	15040	15040	0
124	20231123	182500	73580410	15040	15040	15040	15040	0
125	20231123	182400	73580410	15040	15040	15040	15040	0
126	20231123	182300	73580410	15040	15040	15040	15040	0
127	20231123	182200	73580410	15040	15040	15040	15040	0
128	20231123	182100	73580410	15040	15040	15040	15040	0
129	20231123	182000	73580410	15040	15040	15040	15040	0
130	20231123	181900	73580410	15040	15040	15040	15040	0
131	20231123	181800	73580410	15040	15040	15040	15040	0
132	20231123	181700	73580410	15040	15040	15040	15040	0
133	20231123	181600	73580410	15040	15040	15040	15040	0
134	20231123	181500	73580410	15040	15040	15040	15040	0
135	20231123	181400	73580410	15040	15040	15040	15040	0
136	20231123	181300	73580410	15040	15040	15040	15040	0
137	20231123	181200	73580410	15040	15040	15040	15040	0
138	20231123	181100	73580410	15040	15040	15040	15040	0
139	20231123	181000	73580410	15040	15040	15040	15040	0
140	20231123	180900	73580410	15040	15040	15040	15040	0
141	20231123	180800	73580410	15040	15040	15040	15040	0
142	20231123	180700	73580410	15040	15040	15040	15040	0
143	20231123	180600	73580410	15040	15040	15040	15040	0
144	20231123	180500	73580410	15040	15040	15040	15040	0
145	20231123	180400	73580410	15040	15040	15040	15040	0
146	20231123	180300	73580410	15040	15040	15040	15040	0
147	20231123	180200	73580410	15040	15040	15040	15040	0
148	20231123	180100	73580410	15040	15040	15040	15040	0
149	20231123	180000	73580410	15040	15040	15040	15040	0
150	20231123	175900	73580410	15040	15040	15040	15040	0
151	20231123	175800	73580410	15040	15040	15040	15040	0
152	20231123	175700	73580410	15040	15040	15040	15040	14
153	20231123	175600	73580410	15040	15040	15040	15040	0
154	20231123	175500	73580410	15040	15040	15040	15040	0
155	20231123	175400	73580410	15040	15040	15040	15040	0
156	20231123	175300	73580410	15040	15040	15040	15040	0
157	20231123	175200	73580410	15040	15040	15040	15040	0
158	20231123	175100	73580410	15040	15040	15040	15040	0
159	20231123	175000	73580410	15040	15040	15040	15040	0
160	20231123	174900	73580410	15040	15040	15040	15040	0
161	20231123	174800	73580410	15040	15040	15040	15040	0
162	20231123	174700	73580410	15040	15040	15040	15040	0
163	20231123	174600	73580410	15040	15040	15040	15040	0
164	20231123	174500	73580410	15040	15040	15040	15040	0
165	20231123	174400	73580410	15040	15040	15040	15040	0
166	20231123	174300	73580410	15040	15040	15040	15040	0
167	20231123	174200	73580410	15040	15040	15040	15040	0
168	20231123	174100	73580410	15040	15040	15040	15040	0
169	20231123	174000	73580410	15040	15040	15040	15040	0
170	20231123	173900	73580410	15040	15040	15040	15040	0
171	20231123	173800	73580410	15040	15040	15040	15040	0
172	20231123	173700	73580410	15040	15040	15040	15040	0
173	20231123	173600	73580410	15040	15040	15040	15040	0
174	20231123	173500	73580410	15040	15040	15040	15040	0
175	20231123	173400	73580410	15040	15040	15040	15040	0
176	20231123	173300	73580410	15040	15040	15040	15040	0
177	20231123	173200	73580410	15040	15040	15040	15040	0
178	20231123	173100	73580410	15040	15040	15040	15040	0
179	20231123	173000	73580410	15040	15040	15040	15040	0
180	20231123	172900	73580410	15040	15040	15040	15040	0
181	20231123	172800	73580410	15040	15040	15040	15040	0
182	20231123	172700	73580410	15040	15040	15040	15040	14
183	20231123	172600	73580410	15040	15040	15040	15040	0
184	20231123	172500	73580410	15040	15040	15040	15040	0
185	20231123	172400	73580410	15040	15040	15040	15040	0
186	20231123	172300	73580410	15040	15040	15040	15040	0
187	20231123	172200	73580410	15040	15040	15040	15040	0
188	20231123	172100	73580410	15040	15040	15040	15040	0
189	20231123	172000	73580410	15040	15040	15040	15040	0
190	20231123	171900	73580410	15040	15040	15040	15040	0
191	20231123	171800	73580410	15040	15040	15040	15040	0
192	20231123	171700	73580410	15040	15040	15040	15040	0
193	20231123	171600	73580410	15040	15040	15040	15040	0
194	20231123	171500	73580410	15040	15040	15040	15040	0
195	20231123	171400	73580410	15040	15040	15040	15040	0
196	20231123	171300	73580410	15040	15040	15040	15040	0
197	20231123	171200	73580410	15040	15040	15040	15040	0
198	20231123	171100	73580410	15040	15040	15040	15040	0
199	20231123	171000	73580410	15040	15040	15040	15040	0
200	20231123	170900	73580410	15040	15040	15040	15040	0
201	20231123	170800	73580410	15040	15040	15040	15040	0
202	20231123	170700	73580410	15040	15040	15040	15040	0
203	20231123	170600	73580410	15040	15040	15040	15040	0
204	20231123	170500	73580410	15040	15040	15040	15040	0
205	20231123	170400	73580410	15040	15040	15040	15040	0
206	20231123	170300	73580410	15040	15040	15040	15040	0
207	20231123	170200	73580410	15040	15040	15040	15040	0
208	20231123	170100	73580410	15040	15040	15040	15040	0
209	20231123	170000	73580410	15040	15040	15040	15040	0
210	20231123	165900	73580410	15040	15040	15040	15040	0
211	20231123	165800	73580410	15040	15040	15040	15040	0
212	20231123	165700	73580410	15040	15040	15040	15040	14
213	20231123	165600	73580410	15040	15040	15040	15040	0
214	20231123	165500	73580410	15040	15040	15040	15040	0
215	20231123	165400	73580410	15040	15040	15040	15040	0
216	20231123	165300	73580410	15040	15040	15040	15040	0
217	20231123	165200	73580410	15040	15040	15040	15040	0
218	20231123	165100	73580410	15040	15040	15040	15040	0
219	20231123	165000	73580410	15040	15040	15040	15040	0
220	20231123	164900	73580410	15040	15040	15040	15040	0
221	20231123	164800	73580410	15040	15040	15040	15040	0
222	20231123	164700	73580410	15040	15040	15040	15040	0
223	20231123	164600	73580410	15040	15040	15040	15040	0
224	20231123	164500	73580410	15040	15040	15040	15040	0
225	20231123	164400	73580410	15040	15040	15040	15040	0
226	20231123	164300	73580410	15040	15040	15040	15040	0
227	20231123	164200	73580410	15040	15040	15040	15040	0
228	20231123	164100	73580410	15040	15040	15040	15040	0
229	20231123	164000	73580410	15040	15040	15040	15040	0
230	20231123	163900	73580410	15040	15040	15040	15040	0
231	20231123	163800	73580410	15040	15040	15040	15040	0
232	20231123	163700	73580410	15040	15040	15040	15040	0
233	20231123	163600	73580410	15040	15040	15040	15040	0
234	20231123	163500	73580410	15040	15040	15040	15040	0
235	20231123	163400	73580410	15040	15040	15040	15040	0
236	20231123	163300	73580410	15040	15040	15040	15040	0
237	20231123	163200	73580410	15040	15040	15040	15040	0
238	20231123	163100	73580410	15040	15040	15040	15040	0
239	20231123	163000	73580410	15040	15040	15040	15040	0
240	20231123	162900	73580410	15040	15040	15040	15040	0
241	20231123	162800	73580410	15040	15040	15040	15040	0
242	20231123	162700	73580410	15040	15040	15040	15040	14
243	20231123	162600	73580410	15040	15040	15040	15040	0
244	20231123	162500	73580410	15040	15040	15040	15040	0
245	20231123	162400	73580410	15040	15040	15040	15040	0
246	20231123	162300	73580410	15040	15040	15040	15040	0
247	20231123	162200	73580410	15040	15040	15040	15040	0
248	20231123	162100	73580410	15040	15040	15040	15040	0
249	20231123	162000	73580410	15040	15040	15040	15040	0
250	20231123	161900	73580410	15040	15040	15040	15040	0
251	20231123	161800	73580410	15040	15040	15040	15040	0
252	20231123	161700	73580410	15040	15040	15040	15040	0
253	20231123	161600	73580410	15040	15040	15040	15040	0
254	20231123	161500	73580410	15040	15040	15040	15040	0
255	20231123	161400	73580410	15040	15040	15040	15040	0
256	20231123	161300	73580410	15040	15040	15040	15040	0
257	20231123	161200	73580410	15040	15040	15040	15040	0
258	20231123	161100	73580410	15040	15040	15040	15040	0
259	20231123	161000	73580410	15040	15040	15040	15040	0
260	20231123	160900	73580410	15040	15040	15040	15040	0
261	20231123	160800	73580410	15040	15040	15040	15040	0
262	20231123	160700	73580410	15040	15040	15040	15040	0
263	20231123	160600	73580410	15040	15040	15040	15040	0
264	20231123	160500	73580410	15040	15040	15040	15040	0
265	20231123	160400	73580410	15040	15040	15040	15040	0
266	20231123	160300	73580410	15040	15040	15040	15040	0
267	20231123	160200	73580410	15040	15040	15040	15040	0
268	20231123	160100	73580410	15040	15040	15040	15040	0
269	20231123	160000	73580410	15040	15040	15040	15040	0
270	20231123	155900	73580410	15040	15040	15040	15040	0
271	20231123	155800	73580410	15040	15040	15040	15040	0
272	20231123	155700	73580410	15040	15040	15040	15040	14
273	20231123	155600	73580410	15040	15040	15040	15040	0
274	20231123	155500	73580410	15040	15040	15040	15040	0
275	20231123	155400	73580410	15040	15040	15040	15040	0
276	20231123	155300	73580410	15040	15040	15040	15040	0
277	20231123	155200	73580410	15040	15040	15040	15040	0
278	20231123	155100	73580410	15040	15040	15040	15040	0
279	20231123	155000	73580410	15040	15040	15040	15040	0
280	20231123	154900	73580410	15040	15040	15040	15040	0
281	20231123	154800	73580410	15040	15040	15040	15040	0
282	20231123	154700	73580410	15040	15040	15040	15040	0
283	20231123	154600	73580410	15040	15040	15040	15040	0
284	20231123	154500	73580410	15040	15040	15040	15040	0
285	20231123	154400	73580410	15040	15040	15040	15040	0
286	20231123	154300	73580410	15040	15040	15040	15040	0
287	20231123	154200	73580410	15040	15040	15040	15040	0
288	20231123	154100	73580410	15040	15040	15040	15040	0
289	20231123	154000	73580410	15040	15040	15040	15040	0
290	20231123	153900	73580410	15040	15040	15040	15040	0
291	20231123	153800	73580410	15040	15040	15040	15040	0
292	20231123	153700	73580410	15040	15040	15040	15040	0
293	20231123	153600	73580410	15040	15040	15040	15040	0
294	20231123	153500	73580410	15040	15040	15040	15040	0
295	20231123	153400	73580410	15040	15040	15040	15040	0
296	20231123	153300	73580410	15040	15040	15040	15040	0
297	20231123	153200	73580410	15040	15040	15040	15040	0
298	20231123	153100	73580410	15040	15040	15040	15040	0
299	20231123	153000	73580410	15040	15040	15040	15040	14
300	20231123	152900	73369850	15040	15040	15040	15040	0
301	20231123	152800	73369850	15040	15040	15040	15040	0
302	20231123	152700	73369850	15040	15040	15040	15040	0
303	20231123	152600	73369850	15040	15040	15040	15040	0
304	20231123	152500	73369850	15040	15040	15040	15040	0
305	20231123	152400	73369850	15040	15040	15040	15040	0
306	20231123	152300	73369850	15040	15040	15040	15040	0
307	20231123	152200	73369850	15040	15040	15040	15040	0
308	20231123	152100	73369850	15040	15040	15040	15040	0
309	20231123	152000	73369850	15040	15040	15040	15040	0
310	20231123	151900	73369850	15040	15040	15040	15040	6
311	20231123	151800	73279610	15110	15110	15110	15110	0
312	20231123	151700	73279610	15110	15110	15110	15110	4
313	20231123	151600	73219170	15110	15110	15110	15110	10
314	20231123	151500	73068070	15030	15030	15030	15030	0
315	20231123	151400	73068070	15030	15030	15030	15030	0
316	20231123	151300	73068070	15030	15030	15030	15030	0
317	20231123	151200	73068070	15030	15030	15030	15030	33
318	20231123	151100	72572080	15030	15020	15030	15020	6
319	20231123	151000	72481940	15030	15070	15070	15020	63
320	20231123	150900	71534980	15080	15070	15120	15040	75
321	20231123	150800	70403110	15080	15080	15080	15080	0
322	20231123	150700	70403110	15080	15080	15080	15080	0
323	20231123	150600	70403110	15080	15080	15080	15080	0
324	20231123	150500	70403110	15080	15080	15080	15080	0
325	20231123	150400	70403110	15080	15080	15080	15080	0
326	20231123	150300	70403110	15080	15080	15080	15080	1
327	20231123	150200	70388030	15090	15090	15090	15090	30
328	20231123	150100	69935330	15050	15050	15050	15050	0
329	20231123	150000	69935330	15050	15050	15050	15050	0
330	20231123	145900	69935330	15050	15050	15050	15050	0
331	20231123	145800	69935330	15050	15050	15050	15050	0
332	20231123	145700	69935330	15050	15050	15050	15050	0
333	20231123	145600	69935330	15050	15050	15050	15050	10
334	20231123	145500	69784830	15050	15050	15050	15050	0
335	20231123	145400	69784830	15050	15050	15050	15050	0
336	20231123	145300	69784830	15050	15050	15050	15050	0
337	20231123	145200	69784830	15050	15050	15050	15050	6
338	20231123	145100	69694530	15090	15090	15090	15090	0
339	20231123	145000	69694530	15090	15090	15090	15090	0
340	20231123	144900	69694530	15090	15090	15090	15090	0
341	20231123	144800	69694530	15090	15090	15090	15090	0
342	20231123	144700	69694530	15090	15090	15090	15090	0
343	20231123	144600	69694530	15090	15090	15090	15090	0
344	20231123	144500	69694530	15090	15090	15090	15090	3
345	20231123	144400	69649260	15050	15050	15050	15050	0
346	20231123	144300	69649260	15050	15050	15050	15050	20
347	20231123	144200	69348260	15070	15080	15080	15070	2
348	20231123	144100	69318110	15090	15090	15090	15090	0
349	20231123	144000	69318110	15090	15090	15090	15090	13
350	20231123	143900	69121940	15100	15100	15100	15100	0
351	20231123	143800	69121940	15100	15100	15100	15100	0
352	20231123	143700	69121940	15100	15100	15100	15100	0
353	20231123	143600	69121940	15100	15100	15100	15100	0
354	20231123	143500	69121940	15100	15100	15100	15100	0
355	20231123	143400	69121940	15100	15100	15100	15100	0
356	20231123	143300	69121940	15100	15100	15100	15100	0
357	20231123	143200	69121940	15100	15100	15100	15100	0
358	20231123	143100	69121940	15100	15100	15100	15100	0
359	20231123	143000	69121940	15100	15100	15100	15100	0
360	20231123	142900	69121940	15100	15100	15100	15100	0
361	20231123	142800	69121940	15100	15100	15100	15100	0
362	20231123	142700	69121940	15100	15100	15100	15100	1
363	20231123	142600	69106840	15050	15050	15050	15050	0
364	20231123	142500	69106840	15050	15050	15050	15050	0
365	20231123	142400	69106840	15050	15050	15050	15050	0
366	20231123	142300	69106840	15050	15050	15050	15050	100
367	20231123	142200	67601840	15100	15100	15100	15100	0
368	20231123	142100	67601840	15100	15100	15100	15100	0
369	20231123	142000	67601840	15100	15100	15100	15100	0
370	20231123	141900	67601840	15100	15100	15100	15100	0
371	20231123	141800	67601840	15100	15050	15100	15050	41
372	20231123	141700	66984740	15100	15100	15100	15100	0
373	20231123	141600	66984740	15100	15100	15100	15100	0
374	20231123	141500	66984740	15100	15100	15100	15100	0
375	20231123	141400	66984740	15100	15100	15100	15100	0
376	20231123	141300	66984740	15100	15100	15100	15100	0
377	20231123	141200	66984740	15100	15100	15100	15100	0
378	20231123	141100	66984740	15100	15100	15100	15100	0
379	20231123	141000	66984740	15100	15100	15100	15100	1
380	20231123	140900	66969640	15050	15050	15050	15050	33
381	20231123	140800	66472990	15050	15060	15060	15050	337
382	20231123	140700	61399610	15060	15060	15060	15060	0
383	20231123	140600	61399610	15060	15060	15060	15060	0
384	20231123	140500	61399610	15060	15060	15060	15060	0
385	20231123	140400	61399610	15060	15060	15060	15060	131
386	20231123	140300	59426750	15120	15120	15120	15120	0
387	20231123	140200	59426750	15120	15120	15120	15120	1
388	20231123	140100	59411630	15060	15060	15060	15060	0
389	20231123	140000	59411630	15060	15060	15060	15060	0
390	20231123	135900	59411630	15060	15060	15060	15060	0
391	20231123	135800	59411630	15060	15060	15060	15060	0
392	20231123	135700	59411630	15060	15060	15060	15060	0
393	20231123	135600	59411630	15060	15060	15060	15060	0
394	20231123	135500	59411630	15060	15060	15060	15060	0
395	20231123	135400	59411630	15060	15060	15060	15060	6
396	20231123	135300	59321270	15060	15060	15060	15060	64
397	20231123	135200	58357430	15070	15070	15070	15070	79
398	20231123	135100	57166900	15080	15080	15080	15080	104
399	20231123	135000	55598580	15120	15120	15120	15120	0
400	20231123	134900	55598580	15120	15120	15120	15120	1
401	20231123	134800	55583460	15120	15080	15120	15080	51
402	20231123	134700	54814340	15120	15120	15120	15120	0
403	20231123	134600	54814340	15120	15120	15120	15120	0
404	20231123	134500	54814340	15120	15120	15120	15120	0
405	20231123	134400	54814340	15120	15120	15120	15120	0
406	20231123	134300	54814340	15120	15120	15120	15120	0
407	20231123	134200	54814340	15120	15120	15120	15120	0
408	20231123	134100	54814340	15120	15120	15120	15120	0
409	20231123	134000	54814340	15120	15120	15120	15120	1
410	20231123	133900	54799220	15080	15080	15080	15080	0
411	20231123	133800	54799220	15080	15080	15080	15080	21
412	20231123	133700	54482540	15090	15090	15090	15090	0
413	20231123	133600	54482540	15090	15090	15090	15090	19
414	20231123	133500	54195830	15100	15110	15110	15100	97
415	20231123	133400	52731100	15110	15110	15110	15110	0
416	20231123	133300	52731100	15110	15110	15110	15110	0
417	20231123	133200	52731100	15110	15110	15110	15110	0
418	20231123	133100	52731100	15110	15110	15110	15110	0
419	20231123	133000	52731100	15110	15110	15110	15110	0
420	20231123	132900	52731100	15110	15110	15110	15110	0
421	20231123	132800	52731100	15110	15110	15110	15110	0
422	20231123	132700	52731100	15110	15110	15110	15110	0
423	20231123	132600	52731100	15110	15110	15110	15110	0
424	20231123	132500	52731100	15110	15130	15130	15110	346
425	20231123	132400	47499510	15130	15130	15130	15130	0
426	20231123	132300	47499510	15130	15130	15130	15130	0
427	20231123	132200	47499510	15130	15130	15130	15130	0
428	20231123	132100	47499510	15130	15130	15130	15130	0
429	20231123	132000	47499510	15130	15130	15130	15130	3
430	20231123	131900	47454120	15130	15130	15130	15130	0
431	20231123	131800	47454120	15130	15130	15130	15130	0
432	20231123	131700	47454120	15130	15130	15130	15130	0
433	20231123	131600	47454120	15130	15130	15130	15130	0
434	20231123	131500	47454120	15130	15130	15130	15130	0
435	20231123	131400	47454120	15130	15130	15130	15130	0
436	20231123	131300	47454120	15130	15130	15130	15130	0
437	20231123	131200	47454120	15130	15130	15130	15130	0
438	20231123	131100	47454120	15130	15130	15130	15130	0
439	20231123	131000	47454120	15130	15130	15130	15130	0
440	20231123	130900	47454120	15130	15130	15130	15130	0
441	20231123	130800	47454120	15130	15130	15130	15130	0
442	20231123	130700	47454120	15130	15130	15130	15130	0
443	20231123	130600	47454120	15130	15130	15130	15130	0
444	20231123	130500	47454120	15130	15130	15130	15130	0
445	20231123	130400	47454120	15130	15130	15130	15130	0
446	20231123	130300	47454120	15130	15130	15130	15130	0
447	20231123	130200	47454120	15130	15130	15130	15130	0
448	20231123	130100	47454120	15130	15130	15130	15130	2
449	20231123	130000	47423860	15140	15140	15140	15140	0
450	20231123	125900	47423860	15140	15140	15140	15140	0
451	20231123	125800	47423860	15140	15140	15140	15140	0
452	20231123	125700	47423860	15140	15140	15140	15140	0
453	20231123	125600	47423860	15140	15140	15140	15140	0
454	20231123	125500	47423860	15140	15140	15140	15140	0
455	20231123	125400	47423860	15140	15140	15140	15140	0
456	20231123	125300	47423860	15140	15140	15140	15140	0
457	20231123	125200	47423860	15140	15140	15140	15140	0
458	20231123	125100	47423860	15140	15140	15140	15140	0
459	20231123	125000	47423860	15140	15140	15140	15140	0
460	20231123	124900	47423860	15140	15140	15140	15140	0
461	20231123	124800	47423860	15140	15140	15140	15140	6
462	20231123	124700	47333020	15150	15150	15150	15150	0
463	20231123	124600	47333020	15150	15150	15150	15150	0
464	20231123	124500	47333020	15150	15150	15150	15150	0
465	20231123	124400	47333020	15150	15150	15150	15150	0
466	20231123	124300	47333020	15150	15150	15150	15150	6
467	20231123	124200	47242120	15150	15150	15150	15150	1
468	20231123	124100	47226970	15140	15140	15140	15140	1
469	20231123	124000	47211830	15140	15140	15140	15140	0
470	20231123	123900	47211830	15140	15140	15140	15140	0
471	20231123	123800	47211830	15140	15140	15140	15140	0
472	20231123	123700	47211830	15140	15140	15140	15140	0
473	20231123	123600	47211830	15140	15140	15140	15140	1
474	20231123	123500	47196690	15140	15140	15140	15140	0
475	20231123	123400	47196690	15140	15140	15140	15140	0
476	20231123	123300	47196690	15140	15140	15140	15140	0
477	20231123	123200	47196690	15140	15140	15140	15140	1
478	20231123	123100	47181550	15150	15150	15150	15150	0
479	20231123	123000	47181550	15150	15150	15150	15150	0
480	20231123	122900	47181550	15150	15150	15150	15150	1
481	20231123	122800	47166400	15150	15150	15150	15150	0
482	20231123	122700	47166400	15150	15150	15150	15150	0
483	20231123	122600	47166400	15150	15150	15150	15150	0
484	20231123	122500	47166400	15150	15150	15150	15150	0
485	20231123	122400	47166400	15150	15150	15150	15150	0
486	20231123	122300	47166400	15150	15150	15150	15150	0
487	20231123	122200	47166400	15150	15150	15150	15150	0
488	20231123	122100	47166400	15150	15150	15150	15150	0
489	20231123	122000	47166400	15150	15150	15150	15150	0
490	20231123	121900	47166400	15150	15150	15150	15150	0
491	20231123	121800	47166400	15150	15150	15150	15150	0
492	20231123	121700	47166400	15150	15150	15150	15150	0
493	20231123	121600	47166400	15150	15150	15150	15150	1
494	20231123	121500	47151250	15150	15150	15150	15150	0
495	20231123	121400	47151250	15150	15150	15150	15150	0
496	20231123	121300	47151250	15150	15150	15150	15150	0
497	20231123	121200	47151250	15150	15150	15150	15150	0
498	20231123	121100	47151250	15150	15150	15150	15150	0
499	20231123	121000	47151250	15150	15150	15150	15150	0
500	20231123	120900	47151250	15150	15150	15150	15150	0
501	20231123	120800	47151250	15150	15150	15150	15150	0
502	20231123	120700	47151250	15150	15150	15150	15150	1
503	20231123	120600	47136100	15100	15100	15100	15100	20
504	20231123	120500	46834100	15150	15150	15150	15150	0
505	20231123	120400	46834100	15150	15150	15150	15150	0
506	20231123	120300	46834100	15150	15150	15150	15150	0
507	20231123	120200	46834100	15150	15150	15150	15150	0
508	20231123	120100	46834100	15150	15150	15150	15150	0
509	20231123	120000	46834100	15150	15150	15150	15150	0
510	20231123	115900	46834100	15150	15150	15150	15150	0
511	20231123	115800	46834100	15150	15150	15150	15150	0
512	20231123	115700	46834100	15150	15150	15150	15150	200
513	20231123	115600	43804100	15150	15150	15150	15150	0
514	20231123	115500	43804100	15150	15150	15150	15150	0
515	20231123	115400	43804100	15150	15150	15150	15150	0
516	20231123	115300	43804100	15150	15150	15150	15150	0
517	20231123	115200	43804100	15150	15150	15150	15150	0
518	20231123	115100	43804100	15150	15130	15150	15130	6
519	20231123	115000	43713300	15150	15150	15150	15150	0
520	20231123	114900	43713300	15150	15150	15150	15150	0
521	20231123	114800	43713300	15150	15150	15150	15150	0
522	20231123	114700	43713300	15150	15150	15150	15150	0
523	20231123	114600	43713300	15150	15150	15150	15150	0
524	20231123	114500	43713300	15150	15150	15150	15150	100
525	20231123	114400	42198300	15150	15150	15150	15150	0
526	20231123	114300	42198300	15150	15150	15150	15150	0
527	20231123	114200	42198300	15150	15150	15150	15150	1
528	20231123	114100	42183150	15100	15100	15100	15100	0
529	20231123	114000	42183150	15100	15100	15100	15100	0
530	20231123	113900	42183150	15100	15100	15100	15100	0
531	20231123	113800	42183150	15100	15100	15100	15100	40
532	20231123	113700	41579150	15080	15100	15100	15080	88
533	20231123	113600	40252080	15090	15090	15090	15090	33
534	20231123	113500	39754110	15100	15100	15100	15100	3
535	20231123	113400	39708810	15100	15100	15100	15100	4
536	20231123	113300	39648410	15100	15100	15100	15100	81
537	20231123	113200	38425310	15150	15150	15150	15150	0
538	20231123	113100	38425310	15150	15150	15150	15150	8
539	20231123	113000	38304110	15150	15150	15150	15150	0
540	20231123	112900	38304110	15150	15150	15150	15150	4
541	20231123	112800	38243510	15220	15220	15220	15220	0
542	20231123	112700	38243510	15220	15220	15220	15220	0
543	20231123	112600	38243510	15220	15220	15220	15220	0
544	20231123	112500	38243510	15220	15220	15220	15220	0
545	20231123	112400	38243510	15220	15220	15220	15220	0
546	20231123	112300	38243510	15220	15220	15220	15220	0
547	20231123	112200	38243510	15220	15220	15220	15220	0
548	20231123	112100	38243510	15220	15220	15220	15220	0
549	20231123	112000	38243510	15220	15220	15220	15220	0
550	20231123	111900	38243510	15220	15220	15220	15220	0
551	20231123	111800	38243510	15220	15220	15220	15220	0
552	20231123	111700	38243510	15220	15220	15220	15220	0
553	20231123	111600	38243510	15220	15220	15220	15220	0
554	20231123	111500	38243510	15220	15220	15220	15220	0
555	20231123	111400	38243510	15220	15220	15220	15220	0
556	20231123	111300	38243510	15220	15220	15220	15220	0
557	20231123	111200	38243510	15220	15220	15220	15220	0
558	20231123	111100	38243510	15220	15220	15220	15220	0
559	20231123	111000	38243510	15220	15220	15220	15220	0
560	20231123	110900	38243510	15220	15220	15220	15220	0
561	20231123	110800	38243510	15220	15220	15220	15220	0
562	20231123	110700	38243510	15220	15220	15220	15220	0
563	20231123	110600	38243510	15220	15220	15220	15220	0
564	20231123	110500	38243510	15220	15220	15220	15220	0
565	20231123	110400	38243510	15220	15220	15220	15220	0
566	20231123	110300	38243510	15220	15220	15220	15220	0
567	20231123	110200	38243510	15220	15220	15220	15220	1
568	20231123	110100	38228290	15220	15220	15220	15220	0
569	20231123	110000	38228290	15220	15220	15220	15220	0
570	20231123	105900	38228290	15220	15220	15220	15220	0
571	20231123	105800	38228290	15220	15220	15220	15220	0
572	20231123	105700	38228290	15220	15220	15220	15220	0
573	20231123	105600	38228290	15220	15220	15220	15220	0
574	20231123	105500	38228290	15220	15220	15220	15220	0
575	20231123	105400	38228290	15220	15220	15220	15220	0
576	20231123	105300	38228290	15220	15220	15220	15220	0
577	20231123	105200	38228290	15220	15220	15220	15220	10
578	20231123	105100	38076090	15200	15190	15200	15190	88
579	20231123	105000	36738520	15200	15200	15200	15200	0
580	20231123	104900	36738520	15200	15200	15200	15200	0
581	20231123	104800	36738520	15200	15200	15200	15200	0
582	20231123	104700	36738520	15200	15200	15200	15200	0
583	20231123	104600	36738520	15200	15200	15200	15200	0
584	20231123	104500	36738520	15200	15200	15200	15200	0
585	20231123	104400	36738520	15200	15200	15200	15200	0
586	20231123	104300	36738520	15200	15200	15200	15200	0
587	20231123	104200	36738520	15200	15200	15200	15200	1
588	20231123	104100	36723320	15200	15200	15200	15200	0
589	20231123	104000	36723320	15200	15200	15200	15200	0
590	20231123	103900	36723320	15200	15200	15200	15200	1
591	20231123	103800	36708120	15210	15210	15210	15210	0
592	20231123	103700	36708120	15210	15210	15210	15210	0
593	20231123	103600	36708120	15210	15210	15210	15210	0
594	20231123	103500	36708120	15210	15210	15210	15210	0
595	20231123	103400	36708120	15210	15210	15210	15210	0
596	20231123	103300	36708120	15210	15210	15210	15210	9
597	20231123	103200	36571230	15210	15200	15210	15200	42
598	20231123	103100	35932770	15200	15200	15200	15200	0
599	20231123	103000	35932770	15200	15200	15200	15200	0
600	20231123	102900	35932770	15200	15200	15200	15200	0
601	20231123	102800	35932770	15200	15200	15200	15200	0
602	20231123	102700	35932770	15200	15200	15200	15200	1
603	20231123	102600	35917570	15190	15190	15190	15190	0
604	20231123	102500	35917570	15190	15190	15190	15190	17
605	20231123	102400	35659340	15200	15200	15200	15200	0
606	20231123	102300	35659340	15200	15200	15200	15200	0
607	20231123	102200	35659340	15200	15100	15200	15100	90
608	20231123	102100	34300240	15110	15140	15140	15110	166
609	20231123	102000	31788860	15230	15230	15230	15230	0
610	20231123	101900	31788860	15230	15230	15230	15230	0
611	20231123	101800	31788860	15230	15230	15230	15230	0
612	20231123	101700	31788860	15230	15230	15230	15230	0
613	20231123	101600	31788860	15230	15230	15230	15230	0
614	20231123	101500	31788860	15230	15230	15230	15230	0
615	20231123	101400	31788860	15230	15230	15230	15230	0
616	20231123	101300	31788860	15230	15230	15230	15230	0
617	20231123	101200	31788860	15230	15230	15230	15230	0
618	20231123	101100	31788860	15230	15230	15230	15230	6
619	20231123	101000	31697480	15230	15230	15230	15230	0
620	20231123	100900	31697480	15230	15230	15230	15230	0
621	20231123	100800	31697480	15230	15230	15230	15230	0
622	20231123	100700	31697480	15230	15230	15230	15230	6
623	20231123	100600	31606100	15230	15230	15230	15230	0
624	20231123	100500	31606100	15230	15230	15230	15230	0
625	20231123	100400	31606100	15230	15230	15230	15230	0
626	20231123	100300	31606100	15230	15230	15230	15230	60
627	20231123	100200	30692300	15230	15230	15230	15230	0
628	20231123	100100	30692300	15230	15230	15230	15230	1
629	20231123	100000	30677070	15220	15220	15220	15220	1
630	20231123	095900	30661850	15230	15230	15230	15230	1
631	20231123	095800	30646620	15130	15130	15130	15130	1
632	20231123	095700	30631490	15220	15220	15220	15220	0
633	20231123	095600	30631490	15220	15220	15220	15220	0
634	20231123	095500	30631490	15220	15220	15220	15220	30
635	20231123	095400	30174890	15230	15230	15230	15230	0
636	20231123	095300	30174890	15230	15230	15230	15230	0
637	20231123	095200	30174890	15230	15230	15230	15230	0
638	20231123	095100	30174890	15230	15230	15230	15230	0
639	20231123	095000	30174890	15230	15100	15230	15100	11
640	20231123	094900	30008660	15110	15200	15200	15110	63
641	20231123	094800	29054930	15240	15240	15240	15230	38
642	20231123	094700	28475830	15230	15230	15230	15230	2
643	20231123	094600	28445370	15230	15230	15230	15230	0
644	20231123	094500	28445370	15230	15230	15230	15230	0
645	20231123	094400	28445370	15230	15230	15230	15230	0
646	20231123	094300	28445370	15230	15230	15230	15230	0
647	20231123	094200	28445370	15230	15230	15230	15230	729
648	20231123	094100	17342700	15230	15230	15230	15230	0
649	20231123	094000	17342700	15230	15230	15230	15230	1
650	20231123	093900	17327470	15100	15100	15100	15100	0
651	20231123	093800	17327470	15100	15160	15160	15100	299
652	20231123	093700	12808520	15240	15240	15240	15240	0
653	20231123	093600	12808520	15240	15240	15240	15240	0
654	20231123	093500	12808520	15240	15240	15240	15240	0
655	20231123	093400	12808520	15240	15240	15240	15240	0
656	20231123	093300	12808520	15240	15240	15240	15240	1
657	20231123	093200	12793280	15240	15240	15240	15240	0
658	20231123	093100	12793280	15240	15150	15240	15150	3
659	20231123	093000	12747740	15240	15240	15240	15240	20
660	20231123	092900	12442940	15250	15250	15250	15250	0
661	20231123	092800	12442940	15250	15250	15250	15250	0
662	20231123	092700	12442940	15250	15230	15250	15230	30
663	20231123	092600	11985530	15250	15250	15250	15250	0
664	20231123	092500	11985530	15250	15250	15250	15250	0
665	20231123	092400	11985530	15250	15250	15250	15250	0
666	20231123	092300	11985530	15250	15250	15250	15250	0
667	20231123	092200	11985530	15250	15250	15250	15250	0
668	20231123	092100	11985530	15250	15250	15250	15250	0
669	20231123	092000	11985530	15250	15250	15250	15250	0
670	20231123	091900	11985530	15250	15190	15250	15150	32
671	20231123	091800	11499680	15270	15270	15270	15270	0
672	20231123	091700	11499680	15270	15270	15270	15270	0
673	20231123	091600	11499680	15270	15270	15270	15270	0
674	20231123	091500	11499680	15270	15270	15270	15270	0
675	20231123	091400	11499680	15270	15270	15270	15270	1
676	20231123	091300	11484410	15140	15140	15140	15140	1
677	20231123	091200	11469270	15270	15270	15270	15270	0
678	20231123	091100	11469270	15270	15270	15270	15270	0
679	20231123	091000	11469270	15270	15110	15270	15110	14
680	20231123	090900	11257360	15120	15260	15260	15120	23
681	20231123	090800	10907220	15280	15280	15280	15280	1
682	20231123	090700	10891940	15060	15060	15060	15060	0
683	20231123	090600	10891940	15060	15060	15060	15060	0
684	20231123	090500	10891940	15060	15060	15060	15060	0
685	20231123	090400	10891940	15060	15210	15210	15060	503
686	20231123	090300	3247900	15300	15300	15300	15300	1
687	20231123	090200	3232600	15200	15200	15200	15200	0
688	20231123	090100	3232600	15200	15200	15200	15200	0
689	20231123	090000	3232600	15200	15300	15300	15200	212