KissMeData/271980/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	203400	50102470	15710	15710	15710	15710	75
3	20231122	203300	50102470	15710	15710	15710	15710	0
4	20231122	203200	50102470	15710	15710	15710	15710	0
5	20231122	203100	50102470	15710	15710	15710	15710	0
6	20231122	203000	50102470	15710	15710	15710	15710	0
7	20231122	202900	50102470	15710	15710	15710	15710	0
8	20231122	202800	50102470	15710	15710	15710	15710	0
9	20231122	202700	50102470	15710	15710	15710	15710	0
10	20231122	202600	50102470	15710	15710	15710	15710	0
11	20231122	202500	50102470	15710	15710	15710	15710	0
12	20231122	202400	50102470	15710	15710	15710	15710	0
13	20231122	202300	50102470	15710	15710	15710	15710	0
14	20231122	202200	50102470	15710	15710	15710	15710	0
15	20231122	202100	50102470	15710	15710	15710	15710	0
16	20231122	202000	50102470	15710	15710	15710	15710	0
17	20231122	201900	50102470	15710	15710	15710	15710	0
18	20231122	201800	50102470	15710	15710	15710	15710	0
19	20231122	201700	50102470	15710	15710	15710	15710	0
20	20231122	201600	50102470	15710	15710	15710	15710	0
21	20231122	201500	50102470	15710	15710	15710	15710	0
22	20231122	201400	50102470	15710	15710	15710	15710	0
23	20231122	201300	50102470	15710	15710	15710	15710	0
24	20231122	201200	50102470	15710	15710	15710	15710	0
25	20231122	201100	50102470	15710	15710	15710	15710	0
26	20231122	201000	50102470	15710	15710	15710	15710	0
27	20231122	200900	50102470	15710	15710	15710	15710	0
28	20231122	200800	50102470	15710	15710	15710	15710	0
29	20231122	200700	50102470	15710	15710	15710	15710	0
30	20231122	200600	50102470	15710	15710	15710	15710	0
31	20231122	200500	50102470	15710	15710	15710	15710	0
32	20231122	200400	50102470	15710	15710	15710	15710	75
33	20231122	200300	50102470	15710	15710	15710	15710	0
34	20231122	200200	50102470	15710	15710	15710	15710	0
35	20231122	200100	50102470	15710	15710	15710	15710	0
36	20231122	200000	50102470	15710	15710	15710	15710	0
37	20231122	195900	50102470	15710	15710	15710	15710	0
38	20231122	195800	50102470	15710	15710	15710	15710	0
39	20231122	195700	50102470	15710	15710	15710	15710	0
40	20231122	195600	50102470	15710	15710	15710	15710	0
41	20231122	195500	50102470	15710	15710	15710	15710	0
42	20231122	195400	50102470	15710	15710	15710	15710	0
43	20231122	195300	50102470	15710	15710	15710	15710	0
44	20231122	195200	50102470	15710	15710	15710	15710	0
45	20231122	195100	50102470	15710	15710	15710	15710	0
46	20231122	195000	50102470	15710	15710	15710	15710	0
47	20231122	194900	50102470	15710	15710	15710	15710	0
48	20231122	194800	50102470	15710	15710	15710	15710	0
49	20231122	194700	50102470	15710	15710	15710	15710	0
50	20231122	194600	50102470	15710	15710	15710	15710	0
51	20231122	194500	50102470	15710	15710	15710	15710	0
52	20231122	194400	50102470	15710	15710	15710	15710	0
53	20231122	194300	50102470	15710	15710	15710	15710	0
54	20231122	194200	50102470	15710	15710	15710	15710	0
55	20231122	194100	50102470	15710	15710	15710	15710	0
56	20231122	194000	50102470	15710	15710	15710	15710	0
57	20231122	193900	50102470	15710	15710	15710	15710	0
58	20231122	193800	50102470	15710	15710	15710	15710	0
59	20231122	193700	50102470	15710	15710	15710	15710	0
60	20231122	193600	50102470	15710	15710	15710	15710	0
61	20231122	193500	50102470	15710	15710	15710	15710	0
62	20231122	193400	50102470	15710	15710	15710	15710	75
63	20231122	193300	50102470	15710	15710	15710	15710	0
64	20231122	193200	50102470	15710	15710	15710	15710	0
65	20231122	193100	50102470	15710	15710	15710	15710	0
66	20231122	193000	50102470	15710	15710	15710	15710	0
67	20231122	192900	50102470	15710	15710	15710	15710	0
68	20231122	192800	50102470	15710	15710	15710	15710	0
69	20231122	192700	50102470	15710	15710	15710	15710	0
70	20231122	192600	50102470	15710	15710	15710	15710	0
71	20231122	192500	50102470	15710	15710	15710	15710	0
72	20231122	192400	50102470	15710	15710	15710	15710	0
73	20231122	192300	50102470	15710	15710	15710	15710	0
74	20231122	192200	50102470	15710	15710	15710	15710	0
75	20231122	192100	50102470	15710	15710	15710	15710	0
76	20231122	192000	50102470	15710	15710	15710	15710	0
77	20231122	191900	50102470	15710	15710	15710	15710	0
78	20231122	191800	50102470	15710	15710	15710	15710	0
79	20231122	191700	50102470	15710	15710	15710	15710	0
80	20231122	191600	50102470	15710	15710	15710	15710	0
81	20231122	191500	50102470	15710	15710	15710	15710	0
82	20231122	191400	50102470	15710	15710	15710	15710	0
83	20231122	191300	50102470	15710	15710	15710	15710	0
84	20231122	191200	50102470	15710	15710	15710	15710	0
85	20231122	191100	50102470	15710	15710	15710	15710	0
86	20231122	191000	50102470	15710	15710	15710	15710	0
87	20231122	190900	50102470	15710	15710	15710	15710	0
88	20231122	190800	50102470	15710	15710	15710	15710	0
89	20231122	190700	50102470	15710	15710	15710	15710	0
90	20231122	190600	50102470	15710	15710	15710	15710	0
91	20231122	190500	50102470	15710	15710	15710	15710	0
92	20231122	190400	50102470	15710	15710	15710	15710	75
93	20231122	190300	50102470	15710	15710	15710	15710	0
94	20231122	190200	50102470	15710	15710	15710	15710	0
95	20231122	190100	50102470	15710	15710	15710	15710	0
96	20231122	190000	50102470	15710	15710	15710	15710	0
97	20231122	185900	50102470	15710	15710	15710	15710	0
98	20231122	185800	50102470	15710	15710	15710	15710	0
99	20231122	185700	50102470	15710	15710	15710	15710	0
100	20231122	185600	50102470	15710	15710	15710	15710	0
101	20231122	185500	50102470	15710	15710	15710	15710	0
102	20231122	185400	50102470	15710	15710	15710	15710	0
103	20231122	185300	50102470	15710	15710	15710	15710	0
104	20231122	185200	50102470	15710	15710	15710	15710	0
105	20231122	185100	50102470	15710	15710	15710	15710	0
106	20231122	185000	50102470	15710	15710	15710	15710	0
107	20231122	184900	50102470	15710	15710	15710	15710	0
108	20231122	184800	50102470	15710	15710	15710	15710	0
109	20231122	184700	50102470	15710	15710	15710	15710	0
110	20231122	184600	50102470	15710	15710	15710	15710	0
111	20231122	184500	50102470	15710	15710	15710	15710	0
112	20231122	184400	50102470	15710	15710	15710	15710	0
113	20231122	184300	50102470	15710	15710	15710	15710	0
114	20231122	184200	50102470	15710	15710	15710	15710	0
115	20231122	184100	50102470	15710	15710	15710	15710	0
116	20231122	184000	50102470	15710	15710	15710	15710	0
117	20231122	183900	50102470	15710	15710	15710	15710	0
118	20231122	183800	50102470	15710	15710	15710	15710	0
119	20231122	183700	50102470	15710	15710	15710	15710	0
120	20231122	183600	50102470	15710	15710	15710	15710	0
121	20231122	183500	50102470	15710	15710	15710	15710	0
122	20231122	183400	50102470	15710	15710	15710	15710	75
123	20231122	183300	50102470	15710	15710	15710	15710	0
124	20231122	183200	50102470	15710	15710	15710	15710	0
125	20231122	183100	50102470	15710	15710	15710	15710	0
126	20231122	183000	50102470	15710	15710	15710	15710	0
127	20231122	182900	50102470	15710	15710	15710	15710	0
128	20231122	182800	50102470	15710	15710	15710	15710	0
129	20231122	182700	50102470	15710	15710	15710	15710	0
130	20231122	182600	50102470	15710	15710	15710	15710	0
131	20231122	182500	50102470	15710	15710	15710	15710	0
132	20231122	182400	50102470	15710	15710	15710	15710	0
133	20231122	182300	50102470	15710	15710	15710	15710	0
134	20231122	182200	50102470	15710	15710	15710	15710	0
135	20231122	182100	50102470	15710	15710	15710	15710	0
136	20231122	182000	50102470	15710	15710	15710	15710	0
137	20231122	181900	50102470	15710	15710	15710	15710	0
138	20231122	181800	50102470	15710	15710	15710	15710	0
139	20231122	181700	50102470	15710	15710	15710	15710	0
140	20231122	181600	50102470	15710	15710	15710	15710	0
141	20231122	181500	50102470	15710	15710	15710	15710	0
142	20231122	181400	50102470	15710	15710	15710	15710	0
143	20231122	181300	50102470	15710	15710	15710	15710	0
144	20231122	181200	50102470	15710	15710	15710	15710	0
145	20231122	181100	50102470	15710	15710	15710	15710	0
146	20231122	181000	50102470	15710	15710	15710	15710	0
147	20231122	180900	50102470	15710	15710	15710	15710	0
148	20231122	180800	50102470	15710	15710	15710	15710	0
149	20231122	180700	50102470	15710	15710	15710	15710	0
150	20231122	180600	50102470	15710	15710	15710	15710	0
151	20231122	180500	50102470	15710	15710	15710	15710	0
152	20231122	180400	50102470	15710	15710	15710	15710	75
153	20231122	180300	50102470	15710	15710	15710	15710	0
154	20231122	180200	50102470	15710	15710	15710	15710	0
155	20231122	180100	50102470	15710	15710	15710	15710	0
156	20231122	180000	50102470	15710	15710	15710	15710	0
157	20231122	175900	50102470	15710	15710	15710	15710	0
158	20231122	175800	50102470	15710	15710	15710	15710	0
159	20231122	175700	50102470	15710	15710	15710	15710	0
160	20231122	175600	50102470	15710	15710	15710	15710	0
161	20231122	175500	50102470	15710	15710	15710	15710	0
162	20231122	175400	50102470	15710	15710	15710	15710	0
163	20231122	175300	50102470	15710	15710	15710	15710	0
164	20231122	175200	50102470	15710	15710	15710	15710	0
165	20231122	175100	50102470	15710	15710	15710	15710	0
166	20231122	175000	50102470	15710	15710	15710	15710	0
167	20231122	174900	50102470	15710	15710	15710	15710	0
168	20231122	174800	50102470	15710	15710	15710	15710	0
169	20231122	174700	50102470	15710	15710	15710	15710	0
170	20231122	174600	50102470	15710	15710	15710	15710	0
171	20231122	174500	50102470	15710	15710	15710	15710	0
172	20231122	174400	50102470	15710	15710	15710	15710	0
173	20231122	174300	50102470	15710	15710	15710	15710	0
174	20231122	174200	50102470	15710	15710	15710	15710	0
175	20231122	174100	50102470	15710	15710	15710	15710	0
176	20231122	174000	50102470	15710	15710	15710	15710	0
177	20231122	173900	50102470	15710	15710	15710	15710	0
178	20231122	173800	50102470	15710	15710	15710	15710	0
179	20231122	173700	50102470	15710	15710	15710	15710	0
180	20231122	173600	50102470	15710	15710	15710	15710	0
181	20231122	173500	50102470	15710	15710	15710	15710	0
182	20231122	173400	50102470	15710	15710	15710	15710	75
183	20231122	173300	50102470	15710	15710	15710	15710	0
184	20231122	173200	50102470	15710	15710	15710	15710	0
185	20231122	173100	50102470	15710	15710	15710	15710	0
186	20231122	173000	50102470	15710	15710	15710	15710	0
187	20231122	172900	50102470	15710	15710	15710	15710	0
188	20231122	172800	50102470	15710	15710	15710	15710	0
189	20231122	172700	50102470	15710	15710	15710	15710	0
190	20231122	172600	50102470	15710	15710	15710	15710	0
191	20231122	172500	50102470	15710	15710	15710	15710	0
192	20231122	172400	50102470	15710	15710	15710	15710	0
193	20231122	172300	50102470	15710	15710	15710	15710	0
194	20231122	172200	50102470	15710	15710	15710	15710	0
195	20231122	172100	50102470	15710	15710	15710	15710	0
196	20231122	172000	50102470	15710	15710	15710	15710	0
197	20231122	171900	50102470	15710	15710	15710	15710	0
198	20231122	171800	50102470	15710	15710	15710	15710	0
199	20231122	171700	50102470	15710	15710	15710	15710	0
200	20231122	171600	50102470	15710	15710	15710	15710	0
201	20231122	171500	50102470	15710	15710	15710	15710	0
202	20231122	171400	50102470	15710	15710	15710	15710	0
203	20231122	171300	50102470	15710	15710	15710	15710	0
204	20231122	171200	50102470	15710	15710	15710	15710	0
205	20231122	171100	50102470	15710	15710	15710	15710	0
206	20231122	171000	50102470	15710	15710	15710	15710	0
207	20231122	170900	50102470	15710	15710	15710	15710	0
208	20231122	170800	50102470	15710	15710	15710	15710	0
209	20231122	170700	50102470	15710	15710	15710	15710	0
210	20231122	170600	50102470	15710	15710	15710	15710	0
211	20231122	170500	50102470	15710	15710	15710	15710	0
212	20231122	170400	50102470	15710	15710	15710	15710	75
213	20231122	170300	50102470	15710	15710	15710	15710	0
214	20231122	170200	50102470	15710	15710	15710	15710	0
215	20231122	170100	50102470	15710	15710	15710	15710	0
216	20231122	170000	50102470	15710	15710	15710	15710	0
217	20231122	165900	50102470	15710	15710	15710	15710	0
218	20231122	165800	50102470	15710	15710	15710	15710	0
219	20231122	165700	50102470	15710	15710	15710	15710	0
220	20231122	165600	50102470	15710	15710	15710	15710	0
221	20231122	165500	50102470	15710	15710	15710	15710	0
222	20231122	165400	50102470	15710	15710	15710	15710	0
223	20231122	165300	50102470	15710	15710	15710	15710	0
224	20231122	165200	50102470	15710	15710	15710	15710	0
225	20231122	165100	50102470	15710	15710	15710	15710	0
226	20231122	165000	50102470	15710	15710	15710	15710	0
227	20231122	164900	50102470	15710	15710	15710	15710	0
228	20231122	164800	50102470	15710	15710	15710	15710	0
229	20231122	164700	50102470	15710	15710	15710	15710	0
230	20231122	164600	50102470	15710	15710	15710	15710	0
231	20231122	164500	50102470	15710	15710	15710	15710	0
232	20231122	164400	50102470	15710	15710	15710	15710	0
233	20231122	164300	50102470	15710	15710	15710	15710	0
234	20231122	164200	50102470	15710	15710	15710	15710	0
235	20231122	164100	50102470	15710	15710	15710	15710	0
236	20231122	164000	50102470	15710	15710	15710	15710	0
237	20231122	163900	50102470	15710	15710	15710	15710	0
238	20231122	163800	50102470	15710	15710	15710	15710	0
239	20231122	163700	50102470	15710	15710	15710	15710	0
240	20231122	163600	50102470	15710	15710	15710	15710	0
241	20231122	163500	50102470	15710	15710	15710	15710	0
242	20231122	163400	50102470	15710	15710	15710	15710	75
243	20231122	163300	50102470	15710	15710	15710	15710	0
244	20231122	163200	50102470	15710	15710	15710	15710	0
245	20231122	163100	50102470	15710	15710	15710	15710	0
246	20231122	163000	50102470	15710	15710	15710	15710	0
247	20231122	162900	50102470	15710	15710	15710	15710	0
248	20231122	162800	50102470	15710	15710	15710	15710	0
249	20231122	162700	50102470	15710	15710	15710	15710	0
250	20231122	162600	50102470	15710	15710	15710	15710	0
251	20231122	162500	50102470	15710	15710	15710	15710	0
252	20231122	162400	50102470	15710	15710	15710	15710	0
253	20231122	162300	50102470	15710	15710	15710	15710	0
254	20231122	162200	50102470	15710	15710	15710	15710	0
255	20231122	162100	50102470	15710	15710	15710	15710	0
256	20231122	162000	50102470	15710	15710	15710	15710	0
257	20231122	161900	50102470	15710	15710	15710	15710	0
258	20231122	161800	50102470	15710	15710	15710	15710	0
259	20231122	161700	50102470	15710	15710	15710	15710	0
260	20231122	161600	50102470	15710	15710	15710	15710	0
261	20231122	161500	50102470	15710	15710	15710	15710	0
262	20231122	161400	50102470	15710	15710	15710	15710	0
263	20231122	161300	50102470	15710	15710	15710	15710	0
264	20231122	161200	50102470	15710	15710	15710	15710	0
265	20231122	161100	50102470	15710	15710	15710	15710	0
266	20231122	161000	50102470	15710	15710	15710	15710	0
267	20231122	160900	50102470	15710	15710	15710	15710	0
268	20231122	160800	50102470	15710	15710	15710	15710	0
269	20231122	160700	50102470	15710	15710	15710	15710	0
270	20231122	160600	50102470	15710	15710	15710	15710	0
271	20231122	160500	50102470	15710	15710	15710	15710	0
272	20231122	160400	50102470	15710	15710	15710	15710	75
273	20231122	160300	50102470	15710	15710	15710	15710	0
274	20231122	160200	50102470	15710	15710	15710	15710	0
275	20231122	160100	50102470	15710	15710	15710	15710	0
276	20231122	160000	50102470	15710	15710	15710	15710	0
277	20231122	155900	50102470	15710	15710	15710	15710	0
278	20231122	155800	50102470	15710	15710	15710	15710	0
279	20231122	155700	50102470	15710	15710	15710	15710	0
280	20231122	155600	50102470	15710	15710	15710	15710	0
281	20231122	155500	50102470	15710	15710	15710	15710	0
282	20231122	155400	50102470	15710	15710	15710	15710	0
283	20231122	155300	50102470	15710	15710	15710	15710	0
284	20231122	155200	50102470	15710	15710	15710	15710	0
285	20231122	155100	50102470	15710	15710	15710	15710	0
286	20231122	155000	50102470	15710	15710	15710	15710	0
287	20231122	154900	50102470	15710	15710	15710	15710	0
288	20231122	154800	50102470	15710	15710	15710	15710	0
289	20231122	154700	50102470	15710	15710	15710	15710	0
290	20231122	154600	50102470	15710	15710	15710	15710	0
291	20231122	154500	50102470	15710	15710	15710	15710	0
292	20231122	154400	50102470	15710	15710	15710	15710	0
293	20231122	154300	50102470	15710	15710	15710	15710	0
294	20231122	154200	50102470	15710	15710	15710	15710	0
295	20231122	154100	50102470	15710	15710	15710	15710	0
296	20231122	154000	50102470	15710	15710	15710	15710	0
297	20231122	153900	50102470	15710	15710	15710	15710	0
298	20231122	153800	50102470	15710	15710	15710	15710	0
299	20231122	153700	50102470	15710	15710	15710	15710	0
300	20231122	153600	50102470	15710	15710	15710	15710	0
301	20231122	153500	50102470	15710	15710	15710	15710	0
302	20231122	153400	50102470	15710	15710	15710	15710	75
303	20231122	153300	50102470	15710	15710	15710	15710	0
304	20231122	153200	50102470	15710	15710	15710	15710	0
305	20231122	153100	50102470	15710	15710	15710	15710	0
306	20231122	153000	50102470	15710	15710	15710	15710	75
307	20231122	152900	48924220	15710	15710	15710	15710	0
308	20231122	152800	48924220	15710	15710	15710	15710	0
309	20231122	152700	48924220	15710	15710	15710	15710	0
310	20231122	152600	48924220	15710	15710	15710	15710	0
311	20231122	152500	48924220	15710	15710	15710	15710	0
312	20231122	152400	48924220	15710	15710	15710	15710	0
313	20231122	152300	48924220	15710	15710	15710	15710	0
314	20231122	152200	48924220	15710	15710	15710	15710	0
315	20231122	152100	48924220	15710	15710	15710	15710	0
316	20231122	152000	48924220	15710	15710	15710	15710	0
317	20231122	151900	48924220	15710	15700	15710	15700	2
318	20231122	151800	48892810	15700	15700	15700	15700	0
319	20231122	151700	48892810	15700	15700	15700	15700	0
320	20231122	151600	48892810	15700	15700	15700	15700	0
321	20231122	151500	48892810	15700	15700	15700	15700	55
322	20231122	151400	48029310	15650	15700	15700	15650	11
323	20231122	151300	47856660	15640	15640	15640	15640	0
324	20231122	151200	47856660	15640	15640	15640	15640	0
325	20231122	151100	47856660	15640	15650	15650	15640	50
326	20231122	151000	47074640	15640	15640	15640	15640	0
327	20231122	150900	47074640	15640	15640	15640	15640	0
328	20231122	150800	47074640	15640	15640	15640	15640	0
329	20231122	150700	47074640	15640	15640	15640	15640	0
330	20231122	150600	47074640	15640	15650	15650	15640	250
331	20231122	150500	43163010	15660	15660	15660	15660	0
332	20231122	150400	43163010	15660	15660	15660	15660	193
333	20231122	150300	40140630	15660	15700	15700	15660	300
334	20231122	150200	35435090	15700	15700	15700	15700	0
335	20231122	150100	35435090	15700	15700	15700	15700	0
336	20231122	150000	35435090	15700	15700	15700	15700	2
337	20231122	145900	35403690	15700	15700	15700	15700	52
338	20231122	145800	34587290	15700	15700	15700	15700	0
339	20231122	145700	34587290	15700	15700	15700	15700	0
340	20231122	145600	34587290	15700	15700	15700	15700	0
341	20231122	145500	34587290	15700	15700	15700	15700	0
342	20231122	145400	34587290	15700	15700	15700	15700	0
343	20231122	145300	34587290	15700	15700	15700	15700	0
344	20231122	145200	34587290	15700	15700	15700	15700	0
345	20231122	145100	34587290	15700	15700	15700	15700	0
346	20231122	145000	34587290	15700	15700	15700	15700	0
347	20231122	144900	34587290	15700	15700	15700	15700	0
348	20231122	144800	34587290	15700	15710	15710	15700	73
349	20231122	144700	33441160	15700	15700	15700	15700	0
350	20231122	144600	33441160	15700	15700	15700	15700	10
351	20231122	144500	33284160	15700	15700	15700	15700	0
352	20231122	144400	33284160	15700	15700	15700	15700	11
353	20231122	144300	33111460	15710	15710	15710	15710	0
354	20231122	144200	33111460	15710	15710	15710	15710	0
355	20231122	144100	33111460	15710	15710	15710	15710	0
356	20231122	144000	33111460	15710	15710	15710	15710	0
357	20231122	143900	33111460	15710	15710	15710	15710	0
358	20231122	143800	33111460	15710	15710	15710	15710	5
359	20231122	143700	33032910	15710	15710	15710	15710	0
360	20231122	143600	33032910	15710	15710	15710	15710	0
361	20231122	143500	33032910	15710	15710	15710	15710	0
362	20231122	143400	33032910	15710	15710	15710	15710	0
363	20231122	143300	33032910	15710	15710	15710	15710	0
364	20231122	143200	33032910	15710	15710	15710	15710	10
365	20231122	143100	32875810	15710	15710	15710	15710	0
366	20231122	143000	32875810	15710	15710	15710	15710	0
367	20231122	142900	32875810	15710	15710	15710	15710	0
368	20231122	142800	32875810	15710	15710	15710	15710	0
369	20231122	142700	32875810	15710	15710	15710	15710	0
370	20231122	142600	32875810	15710	15710	15710	15710	0
371	20231122	142500	32875810	15710	15710	15710	15710	0
372	20231122	142400	32875810	15710	15710	15710	15710	0
373	20231122	142300	32875810	15710	15710	15710	15710	0
374	20231122	142200	32875810	15710	15710	15710	15710	0
375	20231122	142100	32875810	15710	15710	15710	15710	0
376	20231122	142000	32875810	15710	15710	15710	15710	0
377	20231122	141900	32875810	15710	15710	15710	15710	0
378	20231122	141800	32875810	15710	15710	15710	15710	2
379	20231122	141700	32844390	15690	15690	15690	15690	0
380	20231122	141600	32844390	15690	15690	15690	15690	0
381	20231122	141500	32844390	15690	15690	15690	15690	0
382	20231122	141400	32844390	15690	15690	15690	15690	0
383	20231122	141300	32844390	15690	15690	15690	15690	0
384	20231122	141200	32844390	15690	15690	15690	15690	0
385	20231122	141100	32844390	15690	15690	15690	15690	0
386	20231122	141000	32844390	15690	15690	15690	15690	0
387	20231122	140900	32844390	15690	15690	15690	15690	0
388	20231122	140800	32844390	15690	15690	15690	15690	0
389	20231122	140700	32844390	15690	15690	15690	15690	0
390	20231122	140600	32844390	15690	15690	15690	15690	0
391	20231122	140500	32844390	15690	15690	15690	15690	15
392	20231122	140400	32609040	15690	15690	15690	15690	4
393	20231122	140300	32546280	15710	15710	15710	15710	0
394	20231122	140200	32546280	15710	15710	15710	15710	0
395	20231122	140100	32546280	15710	15710	15710	15710	0
396	20231122	140000	32546280	15710	15710	15710	15710	0
397	20231122	135900	32546280	15710	15710	15710	15710	0
398	20231122	135800	32546280	15710	15710	15710	15710	18
399	20231122	135700	32263500	15700	15700	15700	15700	3
400	20231122	135600	32216400	15700	15700	15700	15700	0
401	20231122	135500	32216400	15700	15700	15700	15700	0
402	20231122	135400	32216400	15700	15700	15700	15700	1
403	20231122	135300	32200700	15700	15700	15700	15700	0
404	20231122	135200	32200700	15700	15700	15700	15700	0
405	20231122	135100	32200700	15700	15700	15700	15700	0
406	20231122	135000	32200700	15700	15700	15700	15700	0
407	20231122	134900	32200700	15700	15700	15700	15700	0
408	20231122	134800	32200700	15700	15700	15700	15700	5
409	20231122	134700	32122200	15700	15700	15700	15700	1
410	20231122	134600	32106500	15710	15710	15710	15710	0
411	20231122	134500	32106500	15710	15710	15710	15710	30
412	20231122	134400	31635200	15690	15690	15690	15690	0
413	20231122	134300	31635200	15690	15690	15690	15690	0
414	20231122	134200	31635200	15690	15690	15690	15690	10
415	20231122	134100	31478300	15710	15710	15710	15710	0
416	20231122	134000	31478300	15710	15710	15710	15710	11
417	20231122	133900	31305490	15710	15710	15710	15710	0
418	20231122	133800	31305490	15710	15710	15710	15710	0
419	20231122	133700	31305490	15710	15710	15710	15710	0
420	20231122	133600	31305490	15710	15710	15710	15710	0
421	20231122	133500	31305490	15710	15710	15710	15710	0
422	20231122	133400	31305490	15710	15710	15710	15710	9
423	20231122	133300	31164100	15710	15710	15710	15710	21
424	20231122	133200	30834190	15710	15710	15710	15710	0
425	20231122	133100	30834190	15710	15710	15710	15710	66
426	20231122	133000	29797330	15710	15710	15710	15710	4
427	20231122	132900	29734490	15710	15710	15710	15710	10
428	20231122	132800	29577390	15710	15710	15710	15710	19
429	20231122	132700	29278900	15710	15710	15710	15710	12
430	20231122	132600	29090380	15710	15710	15710	15710	25
431	20231122	132500	28697630	15710	15710	15710	15710	5
432	20231122	132400	28619080	15680	15680	15680	15680	0
433	20231122	132300	28619080	15680	15680	15680	15680	10
434	20231122	132200	28462280	15680	15680	15680	15680	0
435	20231122	132100	28462280	15680	15680	15680	15680	0
436	20231122	132000	28462280	15680	15680	15680	15680	0
437	20231122	131900	28462280	15680	15680	15680	15680	0
438	20231122	131800	28462280	15680	15680	15680	15680	0
439	20231122	131700	28462280	15680	15680	15680	15680	0
440	20231122	131600	28462280	15680	15680	15680	15680	0
441	20231122	131500	28462280	15680	15680	15680	15680	6
442	20231122	131400	28368200	15690	15690	15690	15690	0
443	20231122	131300	28368200	15690	15690	15690	15690	0
444	20231122	131200	28368200	15690	15690	15690	15690	0
445	20231122	131100	28368200	15690	15690	15690	15690	0
446	20231122	131000	28368200	15690	15690	15690	15690	0
447	20231122	130900	28368200	15690	15690	15690	15690	1
448	20231122	130800	28352510	15680	15680	15680	15680	0
449	20231122	130700	28352510	15680	15680	15680	15680	1
450	20231122	130600	28336830	15690	15690	15690	15690	1
451	20231122	130500	28321140	15690	15690	15690	15690	1
452	20231122	130400	28305450	15680	15680	15680	15680	0
453	20231122	130300	28305450	15680	15700	15700	15680	51
454	20231122	130200	27505750	15700	15700	15700	15700	0
455	20231122	130100	27505750	15700	15700	15700	15700	0
456	20231122	130000	27505750	15700	15720	15720	15700	88
457	20231122	125900	26122800	15720	15720	15720	15720	0
458	20231122	125800	26122800	15720	15720	15720	15720	0
459	20231122	125700	26122800	15720	15720	15720	15720	0
460	20231122	125600	26122800	15720	15720	15720	15720	0
461	20231122	125500	26122800	15720	15720	15720	15720	0
462	20231122	125400	26122800	15720	15720	15720	15720	0
463	20231122	125300	26122800	15720	15720	15720	15720	0
464	20231122	125200	26122800	15720	15720	15720	15720	7
465	20231122	125100	26012760	15720	15720	15720	15720	0
466	20231122	125000	26012760	15720	15720	15720	15720	1
467	20231122	124900	25997040	15720	15720	15720	15720	0
468	20231122	124800	25997040	15720	15720	15720	15720	0
469	20231122	124700	25997040	15720	15720	15720	15720	0
470	20231122	124600	25997040	15720	15720	15720	15720	0
471	20231122	124500	25997040	15720	15720	15720	15720	0
472	20231122	124400	25997040	15720	15720	15720	15720	0
473	20231122	124300	25997040	15720	15720	15720	15720	0
474	20231122	124200	25997040	15720	15720	15720	15720	0
475	20231122	124100	25997040	15720	15720	15720	15720	0
476	20231122	124000	25997040	15720	15720	15720	15720	0
477	20231122	123900	25997040	15720	15720	15720	15720	1
478	20231122	123800	25981320	15720	15720	15720	15720	0
479	20231122	123700	25981320	15720	15720	15720	15720	0
480	20231122	123600	25981320	15720	15720	15720	15720	0
481	20231122	123500	25981320	15720	15720	15720	15720	0
482	20231122	123400	25981320	15720	15720	15720	15720	0
483	20231122	123300	25981320	15720	15720	15720	15720	0
484	20231122	123200	25981320	15720	15720	15720	15720	0
485	20231122	123100	25981320	15720	15720	15720	15720	0
486	20231122	123000	25981320	15720	15720	15720	15720	0
487	20231122	122900	25981320	15720	15720	15720	15720	0
488	20231122	122800	25981320	15720	15720	15720	15720	2
489	20231122	122700	25949880	15700	15700	15700	15700	0
490	20231122	122600	25949880	15700	15700	15700	15700	0
491	20231122	122500	25949880	15700	15700	15700	15700	0
492	20231122	122400	25949880	15700	15700	15700	15700	0
493	20231122	122300	25949880	15700	15700	15700	15700	0
494	20231122	122200	25949880	15700	15700	15700	15700	0
495	20231122	122100	25949880	15700	15700	15700	15700	0
496	20231122	122000	25949880	15700	15700	15700	15700	0
497	20231122	121900	25949880	15700	15700	15700	15700	0
498	20231122	121800	25949880	15700	15700	15700	15700	0
499	20231122	121700	25949880	15700	15700	15700	15700	0
500	20231122	121600	25949880	15700	15700	15700	15700	1
501	20231122	121500	25934180	15720	15720	15720	15720	0
502	20231122	121400	25934180	15720	15720	15720	15720	0
503	20231122	121300	25934180	15720	15720	15720	15720	0
504	20231122	121200	25934180	15720	15720	15720	15720	0
505	20231122	121100	25934180	15720	15720	15720	15720	0
506	20231122	121000	25934180	15720	15720	15720	15720	0
507	20231122	120900	25934180	15720	15720	15720	15720	0
508	20231122	120800	25934180	15720	15720	15720	15720	0
509	20231122	120700	25934180	15720	15720	15720	15720	0
510	20231122	120600	25934180	15720	15720	15720	15720	0
511	20231122	120500	25934180	15720	15720	15720	15720	0
512	20231122	120400	25934180	15720	15720	15720	15720	0
513	20231122	120300	25934180	15720	15720	15720	15720	0
514	20231122	120200	25934180	15720	15720	15720	15720	0
515	20231122	120100	25934180	15720	15720	15720	15720	0
516	20231122	120000	25934180	15720	15720	15720	15720	0
517	20231122	115900	25934180	15720	15720	15720	15720	2
518	20231122	115800	25902740	15720	15720	15720	15720	0
519	20231122	115700	25902740	15720	15720	15720	15720	0
520	20231122	115600	25902740	15720	15720	15720	15720	0
521	20231122	115500	25902740	15720	15720	15720	15720	0
522	20231122	115400	25902740	15720	15720	15720	15720	0
523	20231122	115300	25902740	15720	15720	15720	15720	0
524	20231122	115200	25902740	15720	15720	15720	15720	0
525	20231122	115100	25902740	15720	15720	15720	15720	0
526	20231122	115000	25902740	15720	15720	15720	15720	0
527	20231122	114900	25902740	15720	15720	15720	15720	0
528	20231122	114800	25902740	15720	15720	15720	15720	0
529	20231122	114700	25902740	15720	15720	15720	15720	0
530	20231122	114600	25902740	15720	15720	15720	15720	75
531	20231122	114500	24723740	15720	15710	15720	15710	60
532	20231122	114400	23780570	15710	15710	15710	15710	30
533	20231122	114300	23309270	15710	15710	15710	15710	0
534	20231122	114200	23309270	15710	15710	15710	15710	0
535	20231122	114100	23309270	15710	15710	15710	15710	4
536	20231122	114000	23246430	15710	15710	15710	15710	0
537	20231122	113900	23246430	15710	15710	15710	15710	0
538	20231122	113800	23246430	15710	15710	15710	15710	5
539	20231122	113700	23167880	15710	15710	15710	15710	0
540	20231122	113600	23167880	15710	15710	15710	15710	4
541	20231122	113500	23105040	15710	15710	15710	15710	2
542	20231122	113400	23073620	15670	15670	15670	15670	0
543	20231122	113300	23073620	15670	15670	15670	15670	0
544	20231122	113200	23073620	15670	15670	15670	15670	0
545	20231122	113100	23073620	15670	15670	15670	15670	0
546	20231122	113000	23073620	15670	15670	15670	15670	0
547	20231122	112900	23073620	15670	15670	15670	15670	0
548	20231122	112800	23073620	15670	15670	15670	15670	0
549	20231122	112700	23073620	15670	15670	15670	15670	0
550	20231122	112600	23073620	15670	15670	15670	15670	18
551	20231122	112500	22791560	15660	15660	15660	15660	1
552	20231122	112400	22775900	15670	15670	15670	15670	0
553	20231122	112300	22775900	15670	15670	15670	15670	0
554	20231122	112200	22775900	15670	15670	15670	15670	0
555	20231122	112100	22775900	15670	15670	15670	15670	0
556	20231122	112000	22775900	15670	15670	15670	15670	0
557	20231122	111900	22775900	15670	15670	15670	15670	53
558	20231122	111800	21945390	15670	15670	15670	15670	1
559	20231122	111700	21929720	15660	15660	15660	15660	0
560	20231122	111600	21929720	15660	15660	15660	15660	0
561	20231122	111500	21929720	15660	15660	15660	15660	0
562	20231122	111400	21929720	15660	15660	15660	15660	0
563	20231122	111300	21929720	15660	15660	15660	15660	0
564	20231122	111200	21929720	15660	15660	15660	15660	0
565	20231122	111100	21929720	15660	15660	15660	15660	12
566	20231122	111000	21741800	15660	15660	15660	15660	88
567	20231122	110900	20363720	15660	15660	15660	15660	0
568	20231122	110800	20363720	15660	15660	15660	15660	0
569	20231122	110700	20363720	15660	15660	15660	15660	16
570	20231122	110600	20113160	15670	15670	15670	15670	30
571	20231122	110500	19643060	15670	15680	15680	15670	161
572	20231122	110400	17119290	15690	15690	15690	15690	0
573	20231122	110300	17119290	15690	15700	15700	15690	102
574	20231122	110200	15518640	15700	15700	15700	15700	0
575	20231122	110100	15518640	15700	15700	15700	15700	0
576	20231122	110000	15518640	15700	15700	15700	15700	0
577	20231122	105900	15518640	15700	15700	15700	15700	0
578	20231122	105800	15518640	15700	15700	15700	15700	0
579	20231122	105700	15518640	15700	15700	15700	15700	0
580	20231122	105600	15518640	15700	15700	15700	15700	0
581	20231122	105500	15518640	15700	15700	15700	15700	0
582	20231122	105400	15518640	15700	15700	15700	15700	0
583	20231122	105300	15518640	15700	15700	15700	15700	0
584	20231122	105200	15518640	15700	15700	15700	15700	0
585	20231122	105100	15518640	15700	15700	15700	15700	0
586	20231122	105000	15518640	15700	15710	15710	15700	185
587	20231122	104900	12613500	15730	15730	15730	15730	0
588	20231122	104800	12613500	15730	15730	15730	15730	0
589	20231122	104700	12613500	15730	15730	15730	15730	0
590	20231122	104600	12613500	15730	15730	15730	15710	56
591	20231122	104500	11733700	15720	15720	15720	15720	1
592	20231122	104400	11717980	15720	15720	15720	15720	0
593	20231122	104300	11717980	15720	15720	15720	15720	0
594	20231122	104200	11717980	15720	15720	15720	15720	0
595	20231122	104100	11717980	15720	15720	15720	15720	0
596	20231122	104000	11717980	15720	15720	15720	15720	0
597	20231122	103900	11717980	15720	15720	15720	15720	0
598	20231122	103800	11717980	15720	15720	15720	15720	0
599	20231122	103700	11717980	15720	15720	15720	15720	0
600	20231122	103600	11717980	15720	15720	15720	15720	0
601	20231122	103500	11717980	15720	15720	15720	15720	1
602	20231122	103400	11702260	15720	15720	15720	15720	0
603	20231122	103300	11702260	15720	15720	15720	15720	2
604	20231122	103200	11670820	15730	15730	15730	15730	0
605	20231122	103100	11670820	15730	15730	15730	15730	0
606	20231122	103000	11670820	15730	15730	15730	15730	0
607	20231122	102900	11670820	15730	15730	15730	15730	10
608	20231122	102800	11513520	15730	15730	15730	15730	0
609	20231122	102700	11513520	15730	15730	15730	15730	10
610	20231122	102600	11356220	15730	15730	15730	15730	12
611	20231122	102500	11167460	15730	15730	15730	15730	3
612	20231122	102400	11120270	15800	15800	15800	15800	0
613	20231122	102300	11120270	15800	15800	15800	15800	0
614	20231122	102200	11120270	15800	15800	15800	15800	0
615	20231122	102100	11120270	15800	15800	15800	15800	0
616	20231122	102000	11120270	15800	15800	15800	15800	0
617	20231122	101900	11120270	15800	15800	15800	15800	0
618	20231122	101800	11120270	15800	15800	15800	15800	0
619	20231122	101700	11120270	15800	15800	15800	15800	0
620	20231122	101600	11120270	15800	15800	15800	15800	0
621	20231122	101500	11120270	15800	15800	15800	15800	0
622	20231122	101400	11120270	15800	15800	15800	15800	0
623	20231122	101300	11120270	15800	15800	15800	15800	0
624	20231122	101200	11120270	15800	15800	15800	15800	0
625	20231122	101100	11120270	15800	15800	15800	15800	0
626	20231122	101000	11120270	15800	15800	15800	15800	0
627	20231122	100900	11120270	15800	15800	15800	15800	0
628	20231122	100800	11120270	15800	15800	15800	15800	0
629	20231122	100700	11120270	15800	15800	15800	15800	0
630	20231122	100600	11120270	15800	15800	15800	15800	0
631	20231122	100500	11120270	15800	15800	15800	15800	10
632	20231122	100400	10962270	15790	15790	15790	15790	0
633	20231122	100300	10962270	15790	15790	15790	15790	0
634	20231122	100200	10962270	15790	15790	15790	15790	0
635	20231122	100100	10962270	15790	15790	15790	15790	0
636	20231122	100000	10962270	15790	15790	15790	15790	0
637	20231122	095900	10962270	15790	15790	15790	15790	0
638	20231122	095800	10962270	15790	15790	15790	15790	20
639	20231122	095700	10646470	15790	15790	15790	15790	1
640	20231122	095600	10630680	15790	15790	15790	15790	0
641	20231122	095500	10630680	15790	15790	15790	15790	0
642	20231122	095400	10630680	15790	15790	15790	15790	0
643	20231122	095300	10630680	15790	15790	15790	15790	0
644	20231122	095200	10630680	15790	15790	15790	15790	0
645	20231122	095100	10630680	15790	15790	15790	15790	1
646	20231122	095000	10614890	15720	15720	15720	15720	0
647	20231122	094900	10614890	15720	15720	15720	15720	0
648	20231122	094800	10614890	15720	15720	15720	15720	0
649	20231122	094700	10614890	15720	15720	15720	15720	0
650	20231122	094600	10614890	15720	15730	15730	15720	100
651	20231122	094500	9042880	15790	15790	15790	15790	0
652	20231122	094400	9042880	15790	15790	15790	15790	0
653	20231122	094300	9042880	15790	15790	15790	15790	1
654	20231122	094200	9027090	15800	15800	15800	15800	0
655	20231122	094100	9027090	15800	15800	15800	15800	0
656	20231122	094000	9027090	15800	15800	15800	15800	0
657	20231122	093900	9027090	15800	15800	15800	15800	0
658	20231122	093800	9027090	15800	15800	15800	15800	0
659	20231122	093700	9027090	15800	15800	15800	15800	0
660	20231122	093600	9027090	15800	15820	15820	15800	99
661	20231122	093500	7462840	15820	15820	15820	15820	0
662	20231122	093400	7462840	15820	15820	15820	15820	0
663	20231122	093300	7462840	15820	15820	15820	15820	0
664	20231122	093200	7462840	15820	15820	15820	15820	0
665	20231122	093100	7462840	15820	15820	15820	15820	0
666	20231122	093000	7462840	15820	15810	15820	15810	7
667	20231122	092900	7352140	15800	15800	15800	15800	0
668	20231122	092800	7352140	15800	15800	15800	15800	4
669	20231122	092700	7288940	15810	15810	15810	15810	0
670	20231122	092600	7288940	15810	15810	15810	15810	0
671	20231122	092500	7288940	15810	15810	15810	15810	0
672	20231122	092400	7288940	15810	15810	15810	15810	0
673	20231122	092300	7288940	15810	15810	15810	15810	0
674	20231122	092200	7288940	15810	15810	15810	15810	0
675	20231122	092100	7288940	15810	15810	15810	15810	0
676	20231122	092000	7288940	15810	15810	15810	15810	0
677	20231122	091900	7288940	15810	15810	15810	15810	0
678	20231122	091800	7288940	15810	15810	15810	15810	0
679	20231122	091700	7288940	15810	15810	15810	15810	0
680	20231122	091600	7288940	15810	15810	15810	15810	0
681	20231122	091500	7288940	15810	15810	15810	15810	0
682	20231122	091400	7288940	15810	15810	15810	15810	0
683	20231122	091300	7288940	15810	15810	15810	15810	10
684	20231122	091200	7130840	15710	15710	15710	15710	100
685	20231122	091100	5559840	15700	15700	15700	15690	129
686	20231122	091000	3534560	15690	15690	15690	15690	10
687	20231122	090900	3377660	15690	15690	15690	15690	0
688	20231122	090800	3377660	15690	15700	15700	15690	79
689	20231122	090700	2137390	15700	15700	15700	15700	4
690	20231122	090600	2074590	15710	15720	15720	15710	100
691	20231122	090500	503460	15720	15730	15730	15710	28
692	20231122	090400	63340	15830	15830	15830	15830	0
693	20231122	090300	63340	15830	15830	15830	15830	2
694	20231122	090200	31680	15840	15840	15840	15840	0
695	20231122	090100	31680	15840	15840	15840	15840	0
696	20231122	090000	31680	15840	15840	15840	15840	2