KissMeData/318660/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	204300	109900	1900	1800	1900	1800	61
3	20231120	204200	109900	1900	1900	1900	1900	0
4	20231120	204100	109900	1900	1900	1900	1900	0
5	20231120	204000	109900	1900	1900	1900	1900	0
6	20231120	203900	109900	1900	1900	1900	1900	0
7	20231120	203800	109900	1900	1900	1900	1900	0
8	20231120	203700	109900	1900	1900	1900	1900	0
9	20231120	203600	109900	1900	1900	1900	1900	0
10	20231120	203500	109900	1900	1900	1900	1900	0
11	20231120	203400	109900	1900	1900	1900	1900	0
12	20231120	203300	109900	1900	1900	1900	1900	0
13	20231120	203200	109900	1900	1900	1900	1900	0
14	20231120	203100	109900	1900	1900	1900	1900	0
15	20231120	203000	109900	1900	1900	1900	1900	0
16	20231120	202900	109900	1900	1900	1900	1900	0
17	20231120	202800	109900	1900	1900	1900	1900	0
18	20231120	202700	109900	1900	1900	1900	1900	0
19	20231120	202600	109900	1900	1900	1900	1900	0
20	20231120	202500	109900	1900	1900	1900	1900	0
21	20231120	202400	109900	1900	1900	1900	1900	0
22	20231120	202300	109900	1900	1900	1900	1900	0
23	20231120	202200	109900	1900	1900	1900	1900	0
24	20231120	202100	109900	1900	1900	1900	1900	0
25	20231120	202000	109900	1900	1900	1900	1900	0
26	20231120	201900	109900	1900	1900	1900	1900	0
27	20231120	201800	109900	1900	1900	1900	1900	0
28	20231120	201700	109900	1900	1900	1900	1900	0
29	20231120	201600	109900	1900	1900	1900	1900	0
30	20231120	201500	109900	1900	1900	1900	1900	0
31	20231120	201400	109900	1900	1900	1900	1900	0
32	20231120	201300	109900	1900	1800	1900	1800	61
33	20231120	201200	109900	1900	1900	1900	1900	0
34	20231120	201100	109900	1900	1900	1900	1900	0
35	20231120	201000	109900	1900	1900	1900	1900	0
36	20231120	200900	109900	1900	1900	1900	1900	0
37	20231120	200800	109900	1900	1900	1900	1900	0
38	20231120	200700	109900	1900	1900	1900	1900	0
39	20231120	200600	109900	1900	1900	1900	1900	0
40	20231120	200500	109900	1900	1900	1900	1900	0
41	20231120	200400	109900	1900	1900	1900	1900	0
42	20231120	200300	109900	1900	1900	1900	1900	0
43	20231120	200200	109900	1900	1900	1900	1900	0
44	20231120	200100	109900	1900	1900	1900	1900	0
45	20231120	200000	109900	1900	1900	1900	1900	0
46	20231120	195900	109900	1900	1900	1900	1900	0
47	20231120	195800	109900	1900	1900	1900	1900	0
48	20231120	195700	109900	1900	1900	1900	1900	0
49	20231120	195600	109900	1900	1900	1900	1900	0
50	20231120	195500	109900	1900	1900	1900	1900	0
51	20231120	195400	109900	1900	1900	1900	1900	0
52	20231120	195300	109900	1900	1900	1900	1900	0
53	20231120	195200	109900	1900	1900	1900	1900	0
54	20231120	195100	109900	1900	1900	1900	1900	0
55	20231120	195000	109900	1900	1900	1900	1900	0
56	20231120	194900	109900	1900	1900	1900	1900	0
57	20231120	194800	109900	1900	1900	1900	1900	0
58	20231120	194700	109900	1900	1900	1900	1900	0
59	20231120	194600	109900	1900	1900	1900	1900	0
60	20231120	194500	109900	1900	1900	1900	1900	0
61	20231120	194400	109900	1900	1900	1900	1900	0
62	20231120	194300	109900	1900	1800	1900	1800	61
63	20231120	194200	109900	1900	1900	1900	1900	0
64	20231120	194100	109900	1900	1900	1900	1900	0
65	20231120	194000	109900	1900	1900	1900	1900	0
66	20231120	193900	109900	1900	1900	1900	1900	0
67	20231120	193800	109900	1900	1900	1900	1900	0
68	20231120	193700	109900	1900	1900	1900	1900	0
69	20231120	193600	109900	1900	1900	1900	1900	0
70	20231120	193500	109900	1900	1900	1900	1900	0
71	20231120	193400	109900	1900	1900	1900	1900	0
72	20231120	193300	109900	1900	1900	1900	1900	0
73	20231120	193200	109900	1900	1900	1900	1900	0
74	20231120	193100	109900	1900	1900	1900	1900	0
75	20231120	193000	109900	1900	1900	1900	1900	0
76	20231120	192900	109900	1900	1900	1900	1900	0
77	20231120	192800	109900	1900	1900	1900	1900	0
78	20231120	192700	109900	1900	1900	1900	1900	0
79	20231120	192600	109900	1900	1900	1900	1900	0
80	20231120	192500	109900	1900	1900	1900	1900	0
81	20231120	192400	109900	1900	1900	1900	1900	0
82	20231120	192300	109900	1900	1900	1900	1900	0
83	20231120	192200	109900	1900	1900	1900	1900	0
84	20231120	192100	109900	1900	1900	1900	1900	0
85	20231120	192000	109900	1900	1900	1900	1900	0
86	20231120	191900	109900	1900	1900	1900	1900	0
87	20231120	191800	109900	1900	1900	1900	1900	0
88	20231120	191700	109900	1900	1900	1900	1900	0
89	20231120	191600	109900	1900	1900	1900	1900	0
90	20231120	191500	109900	1900	1900	1900	1900	0
91	20231120	191400	109900	1900	1900	1900	1900	0
92	20231120	191300	109900	1900	1800	1900	1800	61
93	20231120	191200	109900	1900	1900	1900	1900	0
94	20231120	191100	109900	1900	1900	1900	1900	0
95	20231120	191000	109900	1900	1900	1900	1900	0
96	20231120	190900	109900	1900	1900	1900	1900	0
97	20231120	190800	109900	1900	1900	1900	1900	0
98	20231120	190700	109900	1900	1900	1900	1900	0
99	20231120	190600	109900	1900	1900	1900	1900	0
100	20231120	190500	109900	1900	1900	1900	1900	0
101	20231120	190400	109900	1900	1900	1900	1900	0
102	20231120	190300	109900	1900	1900	1900	1900	0
103	20231120	190200	109900	1900	1900	1900	1900	0
104	20231120	190100	109900	1900	1900	1900	1900	0
105	20231120	190000	109900	1900	1900	1900	1900	0
106	20231120	185900	109900	1900	1900	1900	1900	0
107	20231120	185800	109900	1900	1900	1900	1900	0
108	20231120	185700	109900	1900	1900	1900	1900	0
109	20231120	185600	109900	1900	1900	1900	1900	0
110	20231120	185500	109900	1900	1900	1900	1900	0
111	20231120	185400	109900	1900	1900	1900	1900	0
112	20231120	185300	109900	1900	1900	1900	1900	0
113	20231120	185200	109900	1900	1900	1900	1900	0
114	20231120	185100	109900	1900	1900	1900	1900	0
115	20231120	185000	109900	1900	1900	1900	1900	0
116	20231120	184900	109900	1900	1900	1900	1900	0
117	20231120	184800	109900	1900	1900	1900	1900	0
118	20231120	184700	109900	1900	1900	1900	1900	0
119	20231120	184600	109900	1900	1900	1900	1900	0
120	20231120	184500	109900	1900	1900	1900	1900	0
121	20231120	184400	109900	1900	1900	1900	1900	0
122	20231120	184300	109900	1900	1800	1900	1800	61
123	20231120	184200	109900	1900	1900	1900	1900	0
124	20231120	184100	109900	1900	1900	1900	1900	0
125	20231120	184000	109900	1900	1900	1900	1900	0
126	20231120	183900	109900	1900	1900	1900	1900	0
127	20231120	183800	109900	1900	1900	1900	1900	0
128	20231120	183700	109900	1900	1900	1900	1900	0
129	20231120	183600	109900	1900	1900	1900	1900	0
130	20231120	183500	109900	1900	1900	1900	1900	0
131	20231120	183400	109900	1900	1900	1900	1900	0
132	20231120	183300	109900	1900	1900	1900	1900	0
133	20231120	183200	109900	1900	1900	1900	1900	0
134	20231120	183100	109900	1900	1900	1900	1900	0
135	20231120	183000	109900	1900	1900	1900	1900	0
136	20231120	182900	109900	1900	1900	1900	1900	0
137	20231120	182800	109900	1900	1900	1900	1900	0
138	20231120	182700	109900	1900	1900	1900	1900	0
139	20231120	182600	109900	1900	1900	1900	1900	0
140	20231120	182500	109900	1900	1900	1900	1900	0
141	20231120	182400	109900	1900	1900	1900	1900	0
142	20231120	182300	109900	1900	1900	1900	1900	0
143	20231120	182200	109900	1900	1900	1900	1900	0
144	20231120	182100	109900	1900	1900	1900	1900	0
145	20231120	182000	109900	1900	1900	1900	1900	0
146	20231120	181900	109900	1900	1900	1900	1900	0
147	20231120	181800	109900	1900	1900	1900	1900	0
148	20231120	181700	109900	1900	1900	1900	1900	0
149	20231120	181600	109900	1900	1900	1900	1900	0
150	20231120	181500	109900	1900	1900	1900	1900	0
151	20231120	181400	109900	1900	1900	1900	1900	0
152	20231120	181300	109900	1900	1800	1900	1800	61
153	20231120	181200	109900	1900	1900	1900	1900	0
154	20231120	181100	109900	1900	1900	1900	1900	0
155	20231120	181000	109900	1900	1900	1900	1900	0
156	20231120	180900	109900	1900	1900	1900	1900	0
157	20231120	180800	109900	1900	1900	1900	1900	0
158	20231120	180700	109900	1900	1900	1900	1900	0
159	20231120	180600	109900	1900	1900	1900	1900	0
160	20231120	180500	109900	1900	1900	1900	1900	0
161	20231120	180400	109900	1900	1900	1900	1900	0
162	20231120	180300	109900	1900	1900	1900	1900	0
163	20231120	180200	109900	1900	1900	1900	1900	0
164	20231120	180100	109900	1900	1900	1900	1900	0
165	20231120	180000	109900	1900	1900	1900	1900	0
166	20231120	175900	109900	1900	1900	1900	1900	0
167	20231120	175800	109900	1900	1900	1900	1900	0
168	20231120	175700	109900	1900	1900	1900	1900	0
169	20231120	175600	109900	1900	1900	1900	1900	0
170	20231120	175500	109900	1900	1900	1900	1900	0
171	20231120	175400	109900	1900	1900	1900	1900	0
172	20231120	175300	109900	1900	1900	1900	1900	0
173	20231120	175200	109900	1900	1900	1900	1900	0
174	20231120	175100	109900	1900	1900	1900	1900	0
175	20231120	175000	109900	1900	1900	1900	1900	0
176	20231120	174900	109900	1900	1900	1900	1900	0
177	20231120	174800	109900	1900	1900	1900	1900	0
178	20231120	174700	109900	1900	1900	1900	1900	0
179	20231120	174600	109900	1900	1900	1900	1900	0
180	20231120	174500	109900	1900	1900	1900	1900	0
181	20231120	174400	109900	1900	1900	1900	1900	0
182	20231120	174300	109900	1900	1800	1900	1800	61
183	20231120	174200	109900	1900	1900	1900	1900	0
184	20231120	174100	109900	1900	1900	1900	1900	0
185	20231120	174000	109900	1900	1900	1900	1900	0
186	20231120	173900	109900	1900	1900	1900	1900	0
187	20231120	173800	109900	1900	1900	1900	1900	0
188	20231120	173700	109900	1900	1900	1900	1900	0
189	20231120	173600	109900	1900	1900	1900	1900	0
190	20231120	173500	109900	1900	1900	1900	1900	0
191	20231120	173400	109900	1900	1900	1900	1900	0
192	20231120	173300	109900	1900	1900	1900	1900	0
193	20231120	173200	109900	1900	1900	1900	1900	0
194	20231120	173100	109900	1900	1900	1900	1900	0
195	20231120	173000	109900	1900	1900	1900	1900	0
196	20231120	172900	109900	1900	1900	1900	1900	0
197	20231120	172800	109900	1900	1900	1900	1900	0
198	20231120	172700	109900	1900	1900	1900	1900	0
199	20231120	172600	109900	1900	1900	1900	1900	0
200	20231120	172500	109900	1900	1900	1900	1900	0
201	20231120	172400	109900	1900	1900	1900	1900	0
202	20231120	172300	109900	1900	1900	1900	1900	0
203	20231120	172200	109900	1900	1900	1900	1900	0
204	20231120	172100	109900	1900	1900	1900	1900	0
205	20231120	172000	109900	1900	1900	1900	1900	0
206	20231120	171900	109900	1900	1900	1900	1900	0
207	20231120	171800	109900	1900	1900	1900	1900	0
208	20231120	171700	109900	1900	1900	1900	1900	0
209	20231120	171600	109900	1900	1900	1900	1900	0
210	20231120	171500	109900	1900	1900	1900	1900	0
211	20231120	171400	109900	1900	1900	1900	1900	0
212	20231120	171300	109900	1900	1800	1900	1800	61
213	20231120	171200	109900	1900	1900	1900	1900	0
214	20231120	171100	109900	1900	1900	1900	1900	0
215	20231120	171000	109900	1900	1900	1900	1900	0
216	20231120	170900	109900	1900	1900	1900	1900	0
217	20231120	170800	109900	1900	1900	1900	1900	0
218	20231120	170700	109900	1900	1900	1900	1900	0
219	20231120	170600	109900	1900	1900	1900	1900	0
220	20231120	170500	109900	1900	1900	1900	1900	0
221	20231120	170400	109900	1900	1900	1900	1900	0
222	20231120	170300	109900	1900	1900	1900	1900	0
223	20231120	170200	109900	1900	1900	1900	1900	0
224	20231120	170100	109900	1900	1900	1900	1900	0
225	20231120	170000	109900	1900	1900	1900	1900	0
226	20231120	165900	109900	1900	1900	1900	1900	0
227	20231120	165800	109900	1900	1900	1900	1900	0
228	20231120	165700	109900	1900	1900	1900	1900	0
229	20231120	165600	109900	1900	1900	1900	1900	0
230	20231120	165500	109900	1900	1900	1900	1900	0
231	20231120	165400	109900	1900	1900	1900	1900	0
232	20231120	165300	109900	1900	1900	1900	1900	0
233	20231120	165200	109900	1900	1900	1900	1900	0
234	20231120	165100	109900	1900	1900	1900	1900	0
235	20231120	165000	109900	1900	1900	1900	1900	0
236	20231120	164900	109900	1900	1900	1900	1900	0
237	20231120	164800	109900	1900	1900	1900	1900	0
238	20231120	164700	109900	1900	1900	1900	1900	0
239	20231120	164600	109900	1900	1900	1900	1900	0
240	20231120	164500	109900	1900	1900	1900	1900	0
241	20231120	164400	109900	1900	1900	1900	1900	0
242	20231120	164300	109900	1900	1800	1900	1800	61
243	20231120	164200	109900	1900	1900	1900	1900	0
244	20231120	164100	109900	1900	1900	1900	1900	0
245	20231120	164000	109900	1900	1900	1900	1900	0
246	20231120	163900	109900	1900	1900	1900	1900	0
247	20231120	163800	109900	1900	1900	1900	1900	0
248	20231120	163700	109900	1900	1900	1900	1900	0
249	20231120	163600	109900	1900	1900	1900	1900	0
250	20231120	163500	109900	1900	1900	1900	1900	0
251	20231120	163400	109900	1900	1900	1900	1900	0
252	20231120	163300	109900	1900	1900	1900	1900	0
253	20231120	163200	109900	1900	1900	1900	1900	0
254	20231120	163100	109900	1900	1900	1900	1900	0
255	20231120	163000	109900	1900	1900	1900	1900	0
256	20231120	162900	109900	1900	1900	1900	1900	0
257	20231120	162800	109900	1900	1900	1900	1900	0
258	20231120	162700	109900	1900	1900	1900	1900	0
259	20231120	162600	109900	1900	1900	1900	1900	0
260	20231120	162500	109900	1900	1900	1900	1900	0
261	20231120	162400	109900	1900	1900	1900	1900	0
262	20231120	162300	109900	1900	1900	1900	1900	0
263	20231120	162200	109900	1900	1900	1900	1900	0
264	20231120	162100	109900	1900	1900	1900	1900	0
265	20231120	162000	109900	1900	1900	1900	1900	0
266	20231120	161900	109900	1900	1900	1900	1900	0
267	20231120	161800	109900	1900	1900	1900	1900	0
268	20231120	161700	109900	1900	1900	1900	1900	0
269	20231120	161600	109900	1900	1900	1900	1900	0
270	20231120	161500	109900	1900	1900	1900	1900	0
271	20231120	161400	109900	1900	1900	1900	1900	0
272	20231120	161300	109900	1900	1800	1900	1800	61
273	20231120	161200	109900	1900	1900	1900	1900	0
274	20231120	161100	109900	1900	1900	1900	1900	0
275	20231120	161000	109900	1900	1900	1900	1900	0
276	20231120	160900	109900	1900	1900	1900	1900	0
277	20231120	160800	109900	1900	1900	1900	1900	0
278	20231120	160700	109900	1900	1900	1900	1900	0
279	20231120	160600	109900	1900	1900	1900	1900	0
280	20231120	160500	109900	1900	1900	1900	1900	0
281	20231120	160400	109900	1900	1900	1900	1900	0
282	20231120	160300	109900	1900	1900	1900	1900	0
283	20231120	160200	109900	1900	1900	1900	1900	0
284	20231120	160100	109900	1900	1900	1900	1900	0
285	20231120	160000	109900	1900	1900	1900	1900	0
286	20231120	155900	109900	1900	1900	1900	1900	0
287	20231120	155800	109900	1900	1900	1900	1900	0
288	20231120	155700	109900	1900	1900	1900	1900	0
289	20231120	155600	109900	1900	1900	1900	1900	0
290	20231120	155500	109900	1900	1900	1900	1900	0
291	20231120	155400	109900	1900	1900	1900	1900	0
292	20231120	155300	109900	1900	1900	1900	1900	0
293	20231120	155200	109900	1900	1900	1900	1900	0
294	20231120	155100	109900	1900	1900	1900	1900	0
295	20231120	155000	109900	1900	1900	1900	1900	0
296	20231120	154900	109900	1900	1900	1900	1900	0
297	20231120	154800	109900	1900	1900	1900	1900	0
298	20231120	154700	109900	1900	1900	1900	1900	0
299	20231120	154600	109900	1900	1900	1900	1900	0
300	20231120	154500	109900	1900	1900	1900	1900	0
301	20231120	154400	109900	1900	1900	1900	1900	0
302	20231120	154300	109900	1900	1800	1900	1800	61
303	20231120	154200	109900	1900	1900	1900	1900	0
304	20231120	154100	109900	1900	1900	1900	1900	0
305	20231120	154000	109900	1900	1900	1900	1900	0
306	20231120	153900	109900	1900	1900	1900	1900	0
307	20231120	153800	109900	1900	1900	1900	1900	0
308	20231120	153700	109900	1900	1900	1900	1900	0
309	20231120	153600	109900	1900	1900	1900	1900	0
310	20231120	153500	109900	1900	1900	1900	1900	0
311	20231120	153400	109900	1900	1900	1900	1900	0
312	20231120	153300	109900	1900	1900	1900	1900	0
313	20231120	153200	109900	1900	1900	1900	1900	0
314	20231120	153100	109900	1900	1900	1900	1900	0
315	20231120	153000	109900	1900	1900	1900	1900	0
316	20231120	152900	109900	1900	1900	1900	1900	0
317	20231120	152800	109900	1900	1900	1900	1900	0
318	20231120	152700	109900	1900	1900	1900	1900	0
319	20231120	152600	109900	1900	1900	1900	1900	0
320	20231120	152500	109900	1900	1900	1900	1900	0
321	20231120	152400	109900	1900	1900	1900	1900	0
322	20231120	152300	109900	1900	1900	1900	1900	0
323	20231120	152200	109900	1900	1900	1900	1900	0
324	20231120	152100	109900	1900	1900	1900	1900	0
325	20231120	152000	109900	1900	1900	1900	1900	0
326	20231120	151900	109900	1900	1900	1900	1900	0
327	20231120	151800	109900	1900	1900	1900	1900	0
328	20231120	151700	109900	1900	1900	1900	1900	0
329	20231120	151600	109900	1900	1900	1900	1900	0
330	20231120	151500	109900	1900	1900	1900	1900	0
331	20231120	151400	109900	1900	1900	1900	1900	0
332	20231120	151300	109900	1900	1900	1900	1900	0
333	20231120	151200	109900	1900	1900	1900	1900	0
334	20231120	151100	109900	1900	1900	1900	1900	0
335	20231120	151000	109900	1900	1900	1900	1900	0
336	20231120	150900	109900	1900	1900	1900	1900	0
337	20231120	150800	109900	1900	1900	1900	1900	0
338	20231120	150700	109900	1900	1900	1900	1900	0
339	20231120	150600	109900	1900	1900	1900	1900	0
340	20231120	150500	109900	1900	1900	1900	1900	0
341	20231120	150400	109900	1900	1900	1900	1900	0
342	20231120	150300	109900	1900	1900	1900	1900	0
343	20231120	150200	109900	1900	1900	1900	1900	0
344	20231120	150100	109900	1900	1900	1900	1900	0
345	20231120	150000	109900	1900	1900	1900	1900	0
346	20231120	145900	109900	1900	1900	1900	1900	0
347	20231120	145800	109900	1900	1900	1900	1900	0
348	20231120	145700	109900	1900	1900	1900	1900	0
349	20231120	145600	109900	1900	1900	1900	1900	0
350	20231120	145500	109900	1900	1900	1900	1900	0
351	20231120	145400	109900	1900	1900	1900	1900	0
352	20231120	145300	109900	1900	1900	1900	1900	0
353	20231120	145200	109900	1900	1900	1900	1900	0
354	20231120	145100	109900	1900	1900	1900	1900	0
355	20231120	145000	109900	1900	1900	1900	1900	0
356	20231120	144900	109900	1900	1900	1900	1900	0
357	20231120	144800	109900	1900	1900	1900	1900	0
358	20231120	144700	109900	1900	1900	1900	1900	0
359	20231120	144600	109900	1900	1900	1900	1900	0
360	20231120	144500	109900	1900	1900	1900	1900	0
361	20231120	144400	109900	1900	1900	1900	1900	0
362	20231120	144300	109900	1900	1900	1900	1900	0
363	20231120	144200	109900	1900	1900	1900	1900	0
364	20231120	144100	109900	1900	1900	1900	1900	0
365	20231120	144000	109900	1900	1900	1900	1900	0
366	20231120	143900	109900	1900	1900	1900	1900	0
367	20231120	143800	109900	1900	1900	1900	1900	0
368	20231120	143700	109900	1900	1900	1900	1900	0
369	20231120	143600	109900	1900	1900	1900	1900	0
370	20231120	143500	109900	1900	1900	1900	1900	0
371	20231120	143400	109900	1900	1900	1900	1900	0
372	20231120	143300	109900	1900	1900	1900	1900	0
373	20231120	143200	109900	1900	1900	1900	1900	0
374	20231120	143100	109900	1900	1900	1900	1900	0
375	20231120	143000	109900	1900	1900	1900	1900	0
376	20231120	142900	109900	1900	1900	1900	1900	0
377	20231120	142800	109900	1900	1900	1900	1900	0
378	20231120	142700	109900	1900	1900	1900	1900	0
379	20231120	142600	109900	1900	1900	1900	1900	0
380	20231120	142500	109900	1900	1900	1900	1900	0
381	20231120	142400	109900	1900	1900	1900	1900	0
382	20231120	142300	109900	1900	1900	1900	1900	0
383	20231120	142200	109900	1900	1900	1900	1900	0
384	20231120	142100	109900	1900	1900	1900	1900	0
385	20231120	142000	109900	1900	1900	1900	1900	0
386	20231120	141900	109900	1900	1900	1900	1900	0
387	20231120	141800	109900	1900	1900	1900	1900	0
388	20231120	141700	109900	1900	1900	1900	1900	0
389	20231120	141600	109900	1900	1900	1900	1900	0
390	20231120	141500	109900	1900	1900	1900	1900	0
391	20231120	141400	109900	1900	1900	1900	1900	0
392	20231120	141300	109900	1900	1900	1900	1900	0
393	20231120	141200	109900	1900	1900	1900	1900	0
394	20231120	141100	109900	1900	1900	1900	1900	0
395	20231120	141000	109900	1900	1900	1900	1900	0
396	20231120	140900	109900	1900	1900	1900	1900	0
397	20231120	140800	109900	1900	1900	1900	1900	0
398	20231120	140700	109900	1900	1900	1900	1900	0
399	20231120	140600	109900	1900	1900	1900	1900	0
400	20231120	140500	109900	1900	1900	1900	1900	0
401	20231120	140400	109900	1900	1900	1900	1900	0
402	20231120	140300	109900	1900	1900	1900	1900	0
403	20231120	140200	109900	1900	1900	1900	1900	0
404	20231120	140100	109900	1900	1900	1900	1900	0
405	20231120	140000	109900	1900	1900	1900	1900	0
406	20231120	135900	109900	1900	1900	1900	1900	0
407	20231120	135800	109900	1900	1900	1900	1900	0
408	20231120	135700	109900	1900	1900	1900	1900	0
409	20231120	135600	109900	1900	1900	1900	1900	0
410	20231120	135500	109900	1900	1900	1900	1900	0
411	20231120	135400	109900	1900	1900	1900	1900	0
412	20231120	135300	109900	1900	1900	1900	1900	0
413	20231120	135200	109900	1900	1900	1900	1900	0
414	20231120	135100	109900	1900	1900	1900	1900	0
415	20231120	135000	109900	1900	1900	1900	1900	0
416	20231120	134900	109900	1900	1900	1900	1900	0
417	20231120	134800	109900	1900	1900	1900	1900	0
418	20231120	134700	109900	1900	1900	1900	1900	0
419	20231120	134600	109900	1900	1900	1900	1900	0
420	20231120	134500	109900	1900	1900	1900	1900	0
421	20231120	134400	109900	1900	1900	1900	1900	0
422	20231120	134300	109900	1900	1900	1900	1900	0
423	20231120	134200	109900	1900	1900	1900	1900	0
424	20231120	134100	109900	1900	1900	1900	1900	0
425	20231120	134000	109900	1900	1900	1900	1900	0
426	20231120	133900	109900	1900	1900	1900	1900	0
427	20231120	133800	109900	1900	1900	1900	1900	0
428	20231120	133700	109900	1900	1900	1900	1900	0
429	20231120	133600	109900	1900	1900	1900	1900	0
430	20231120	133500	109900	1900	1900	1900	1900	0
431	20231120	133400	109900	1900	1900	1900	1900	0
432	20231120	133300	109900	1900	1900	1900	1900	0
433	20231120	133200	109900	1900	1900	1900	1900	0
434	20231120	133100	109900	1900	1900	1900	1900	0
435	20231120	133000	109900	1900	1900	1900	1900	0
436	20231120	132900	109900	1900	1900	1900	1900	0
437	20231120	132800	109900	1900	1900	1900	1900	0
438	20231120	132700	109900	1900	1900	1900	1900	0
439	20231120	132600	109900	1900	1900	1900	1900	0
440	20231120	132500	109900	1900	1900	1900	1900	0
441	20231120	132400	109900	1900	1900	1900	1900	0
442	20231120	132300	109900	1900	1900	1900	1900	0
443	20231120	132200	109900	1900	1900	1900	1900	0
444	20231120	132100	109900	1900	1900	1900	1900	0
445	20231120	132000	109900	1900	1900	1900	1900	0
446	20231120	131900	109900	1900	1900	1900	1900	0
447	20231120	131800	109900	1900	1900	1900	1900	0
448	20231120	131700	109900	1900	1900	1900	1900	0
449	20231120	131600	109900	1900	1900	1900	1900	0
450	20231120	131500	109900	1900	1900	1900	1900	0
451	20231120	131400	109900	1900	1900	1900	1900	0
452	20231120	131300	109900	1900	1900	1900	1900	0
453	20231120	131200	109900	1900	1900	1900	1900	0
454	20231120	131100	109900	1900	1900	1900	1900	0
455	20231120	131000	109900	1900	1900	1900	1900	0
456	20231120	130900	109900	1900	1900	1900	1900	0
457	20231120	130800	109900	1900	1900	1900	1900	0
458	20231120	130700	109900	1900	1900	1900	1900	0
459	20231120	130600	109900	1900	1900	1900	1900	0
460	20231120	130500	109900	1900	1900	1900	1900	0
461	20231120	130400	109900	1900	1900	1900	1900	0
462	20231120	130300	109900	1900	1900	1900	1900	0
463	20231120	130200	109900	1900	1900	1900	1900	0
464	20231120	130100	109900	1900	1900	1900	1900	0
465	20231120	130000	109900	1900	1900	1900	1900	0
466	20231120	125900	109900	1900	1900	1900	1900	0
467	20231120	125800	109900	1900	1900	1900	1900	0
468	20231120	125700	109900	1900	1900	1900	1900	0
469	20231120	125600	109900	1900	1900	1900	1900	0
470	20231120	125500	109900	1900	1900	1900	1900	0
471	20231120	125400	109900	1900	1900	1900	1900	0
472	20231120	125300	109900	1900	1900	1900	1900	0
473	20231120	125200	109900	1900	1900	1900	1900	0
474	20231120	125100	109900	1900	1900	1900	1900	0
475	20231120	125000	109900	1900	1900	1900	1900	0
476	20231120	124900	109900	1900	1900	1900	1900	0
477	20231120	124800	109900	1900	1900	1900	1900	0
478	20231120	124700	109900	1900	1900	1900	1900	0
479	20231120	124600	109900	1900	1900	1900	1900	0
480	20231120	124500	109900	1900	1900	1900	1900	0
481	20231120	124400	109900	1900	1900	1900	1900	0
482	20231120	124300	109900	1900	1900	1900	1900	0
483	20231120	124200	109900	1900	1900	1900	1900	0
484	20231120	124100	109900	1900	1900	1900	1900	0
485	20231120	124000	109900	1900	1900	1900	1900	0
486	20231120	123900	109900	1900	1900	1900	1900	0
487	20231120	123800	109900	1900	1900	1900	1900	0
488	20231120	123700	109900	1900	1900	1900	1900	0
489	20231120	123600	109900	1900	1900	1900	1900	0
490	20231120	123500	109900	1900	1900	1900	1900	0
491	20231120	123400	109900	1900	1900	1900	1900	0
492	20231120	123300	109900	1900	1900	1900	1900	0
493	20231120	123200	109900	1900	1900	1900	1900	0
494	20231120	123100	109900	1900	1900	1900	1900	0
495	20231120	123000	109900	1900	1900	1900	1900	0
496	20231120	122900	109900	1900	1900	1900	1900	0
497	20231120	122800	109900	1900	1900	1900	1900	0
498	20231120	122700	109900	1900	1900	1900	1900	0
499	20231120	122600	109900	1900	1900	1900	1900	0
500	20231120	122500	109900	1900	1900	1900	1900	0
501	20231120	122400	109900	1900	1900	1900	1900	0
502	20231120	122300	109900	1900	1900	1900	1900	0
503	20231120	122200	109900	1900	1900	1900	1900	0
504	20231120	122100	109900	1900	1900	1900	1900	0
505	20231120	122000	109900	1900	1900	1900	1900	0
506	20231120	121900	109900	1900	1900	1900	1900	0
507	20231120	121800	109900	1900	1900	1900	1900	0
508	20231120	121700	109900	1900	1900	1900	1900	0
509	20231120	121600	109900	1900	1900	1900	1900	0
510	20231120	121500	109900	1900	1900	1900	1900	0
511	20231120	121400	109900	1900	1900	1900	1900	0
512	20231120	121300	109900	1900	1900	1900	1900	0
513	20231120	121200	109900	1900	1900	1900	1900	0
514	20231120	121100	109900	1900	1900	1900	1900	0
515	20231120	121000	109900	1900	1900	1900	1900	0
516	20231120	120900	109900	1900	1900	1900	1900	0
517	20231120	120800	109900	1900	1900	1900	1900	0
518	20231120	120700	109900	1900	1900	1900	1900	0
519	20231120	120600	109900	1900	1900	1900	1900	0
520	20231120	120500	109900	1900	1900	1900	1900	0
521	20231120	120400	109900	1900	1900	1900	1900	0
522	20231120	120300	109900	1900	1900	1900	1900	0
523	20231120	120200	109900	1900	1900	1900	1900	0
524	20231120	120100	109900	1900	1900	1900	1900	0
525	20231120	120000	109900	1900	1900	1900	1900	0
526	20231120	115900	109900	1900	1900	1900	1900	0
527	20231120	115800	109900	1900	1900	1900	1900	0
528	20231120	115700	109900	1900	1900	1900	1900	0
529	20231120	115600	109900	1900	1900	1900	1900	0
530	20231120	115500	109900	1900	1900	1900	1900	0
531	20231120	115400	109900	1900	1900	1900	1900	0
532	20231120	115300	109900	1900	1900	1900	1900	0
533	20231120	115200	109900	1900	1900	1900	1900	0
534	20231120	115100	109900	1900	1900	1900	1900	0
535	20231120	115000	109900	1900	1900	1900	1900	0
536	20231120	114900	109900	1900	1900	1900	1900	0
537	20231120	114800	109900	1900	1900	1900	1900	0
538	20231120	114700	109900	1900	1900	1900	1900	0
539	20231120	114600	109900	1900	1900	1900	1900	0
540	20231120	114500	109900	1900	1900	1900	1900	0
541	20231120	114400	109900	1900	1900	1900	1900	0
542	20231120	114300	109900	1900	1900	1900	1900	0
543	20231120	114200	109900	1900	1900	1900	1900	0
544	20231120	114100	109900	1900	1900	1900	1900	0
545	20231120	114000	109900	1900	1900	1900	1900	0
546	20231120	113900	109900	1900	1900	1900	1900	0
547	20231120	113800	109900	1900	1900	1900	1900	0
548	20231120	113700	109900	1900	1900	1900	1900	0
549	20231120	113600	109900	1900	1900	1900	1900	0
550	20231120	113500	109900	1900	1900	1900	1900	0
551	20231120	113400	109900	1900	1900	1900	1900	0
552	20231120	113300	109900	1900	1900	1900	1900	0
553	20231120	113200	109900	1900	1900	1900	1900	0
554	20231120	113100	109900	1900	1900	1900	1900	0
555	20231120	113000	109900	1900	1900	1900	1900	0
556	20231120	112900	109900	1900	1900	1900	1900	0
557	20231120	112800	109900	1900	1900	1900	1900	0
558	20231120	112700	109900	1900	1900	1900	1900	0
559	20231120	112600	109900	1900	1900	1900	1900	0
560	20231120	112500	109900	1900	1900	1900	1900	0
561	20231120	112400	109900	1900	1900	1900	1900	0
562	20231120	112300	109900	1900	1900	1900	1900	0
563	20231120	112200	109900	1900	1900	1900	1900	0
564	20231120	112100	109900	1900	1900	1900	1900	0
565	20231120	112000	109900	1900	1900	1900	1900	0
566	20231120	111900	109900	1900	1900	1900	1900	0
567	20231120	111800	109900	1900	1900	1900	1900	0
568	20231120	111700	109900	1900	1900	1900	1900	0
569	20231120	111600	109900	1900	1900	1900	1900	0
570	20231120	111500	109900	1900	1900	1900	1900	0
571	20231120	111400	109900	1900	1900	1900	1900	0
572	20231120	111300	109900	1900	1900	1900	1900	0
573	20231120	111200	109900	1900	1900	1900	1900	0
574	20231120	111100	109900	1900	1900	1900	1900	0
575	20231120	111000	109900	1900	1900	1900	1900	0
576	20231120	110900	109900	1900	1900	1900	1900	0
577	20231120	110800	109900	1900	1900	1900	1900	0
578	20231120	110700	109900	1900	1900	1900	1900	0
579	20231120	110600	109900	1900	1900	1900	1900	0
580	20231120	110500	109900	1900	1900	1900	1900	0
581	20231120	110400	109900	1900	1900	1900	1900	0
582	20231120	110300	109900	1900	1900	1900	1900	0
583	20231120	110200	109900	1900	1900	1900	1900	0
584	20231120	110100	109900	1900	1900	1900	1900	0
585	20231120	110000	109900	1900	1900	1900	1900	0
586	20231120	105900	109900	1900	1900	1900	1900	0
587	20231120	105800	109900	1900	1900	1900	1900	0
588	20231120	105700	109900	1900	1900	1900	1900	0
589	20231120	105600	109900	1900	1900	1900	1900	0
590	20231120	105500	109900	1900	1900	1900	1900	0
591	20231120	105400	109900	1900	1900	1900	1900	0
592	20231120	105300	109900	1900	1900	1900	1900	0
593	20231120	105200	109900	1900	1900	1900	1900	0
594	20231120	105100	109900	1900	1900	1900	1900	0
595	20231120	105000	109900	1900	1900	1900	1900	0
596	20231120	104900	109900	1900	1900	1900	1900	0
597	20231120	104800	109900	1900	1900	1900	1900	0
598	20231120	104700	109900	1900	1900	1900	1900	0
599	20231120	104600	109900	1900	1900	1900	1900	0
600	20231120	104500	109900	1900	1900	1900	1900	0
601	20231120	104400	109900	1900	1900	1900	1900	0
602	20231120	104300	109900	1900	1900	1900	1900	0
603	20231120	104200	109900	1900	1900	1900	1900	0
604	20231120	104100	109900	1900	1900	1900	1900	0
605	20231120	104000	109900	1900	1900	1900	1900	0
606	20231120	103900	109900	1900	1900	1900	1900	0
607	20231120	103800	109900	1900	1900	1900	1900	0
608	20231120	103700	109900	1900	1900	1900	1900	0
609	20231120	103600	109900	1900	1900	1900	1900	0
610	20231120	103500	109900	1900	1900	1900	1900	0
611	20231120	103400	109900	1900	1900	1900	1900	0
612	20231120	103300	109900	1900	1900	1900	1900	0
613	20231120	103200	109900	1900	1900	1900	1900	0
614	20231120	103100	109900	1900	1900	1900	1900	0
615	20231120	103000	109900	1900	1900	1900	1900	0
616	20231120	102900	109900	1900	1900	1900	1900	0
617	20231120	102800	109900	1900	1900	1900	1900	0
618	20231120	102700	109900	1900	1900	1900	1900	0
619	20231120	102600	109900	1900	1900	1900	1900	0
620	20231120	102500	109900	1900	1900	1900	1900	0
621	20231120	102400	109900	1900	1900	1900	1900	0
622	20231120	102300	109900	1900	1900	1900	1900	0
623	20231120	102200	109900	1900	1900	1900	1900	0
624	20231120	102100	109900	1900	1900	1900	1900	0
625	20231120	102000	109900	1900	1900	1900	1900	0
626	20231120	101900	109900	1900	1900	1900	1900	0
627	20231120	101800	109900	1900	1900	1900	1900	0
628	20231120	101700	109900	1900	1900	1900	1900	0
629	20231120	101600	109900	1900	1900	1900	1900	0
630	20231120	101500	109900	1900	1900	1900	1900	0
631	20231120	101400	109900	1900	1900	1900	1900	0
632	20231120	101300	109900	1900	1900	1900	1900	0
633	20231120	101200	109900	1900	1900	1900	1900	0
634	20231120	101100	109900	1900	1900	1900	1900	0
635	20231120	101000	109900	1900	1900	1900	1900	0
636	20231120	100900	109900	1900	1900	1900	1900	0
637	20231120	100800	109900	1900	1900	1900	1900	0
638	20231120	100700	109900	1900	1900	1900	1900	0
639	20231120	100600	109900	1900	1900	1900	1900	0
640	20231120	100500	109900	1900	1900	1900	1900	0
641	20231120	100400	109900	1900	1900	1900	1900	0
642	20231120	100300	109900	1900	1900	1900	1900	0
643	20231120	100200	109900	1900	1900	1900	1900	0
644	20231120	100100	109900	1900	1900	1900	1900	0
645	20231120	100000	109900	1900	1900	1900	1900	0
646	20231120	095900	109900	1900	1900	1900	1900	0
647	20231120	095800	109900	1900	1900	1900	1900	0
648	20231120	095700	109900	1900	1900	1900	1900	0
649	20231120	095600	109900	1900	1900	1900	1900	0
650	20231120	095500	109900	1900	1900	1900	1900	0
651	20231120	095400	109900	1900	1900	1900	1900	0
652	20231120	095300	109900	1900	1900	1900	1900	0
653	20231120	095200	109900	1900	1900	1900	1900	0
654	20231120	095100	109900	1900	1900	1900	1900	0
655	20231120	095000	109900	1900	1900	1900	1900	0
656	20231120	094900	109900	1900	1900	1900	1900	0
657	20231120	094800	109900	1900	1900	1900	1900	0
658	20231120	094700	109900	1900	1900	1900	1900	0
659	20231120	094600	109900	1900	1900	1900	1900	0
660	20231120	094500	109900	1900	1900	1900	1900	0
661	20231120	094400	109900	1900	1900	1900	1900	0
662	20231120	094300	109900	1900	1900	1900	1900	0
663	20231120	094200	109900	1900	1900	1900	1900	0
664	20231120	094100	109900	1900	1900	1900	1900	0
665	20231120	094000	109900	1900	1900	1900	1900	0
666	20231120	093900	109900	1900	1900	1900	1900	0
667	20231120	093800	109900	1900	1900	1900	1900	0
668	20231120	093700	109900	1900	1900	1900	1900	0
669	20231120	093600	109900	1900	1900	1900	1900	0
670	20231120	093500	109900	1900	1900	1900	1900	0
671	20231120	093400	109900	1900	1900	1900	1900	0
672	20231120	093300	109900	1900	1900	1900	1900	0
673	20231120	093200	109900	1900	1900	1900	1900	0
674	20231120	093100	109900	1900	1900	1900	1900	0
675	20231120	093000	109900	1900	1900	1900	1900	0
676	20231120	092900	109900	1900	1900	1900	1900	0
677	20231120	092800	109900	1900	1900	1900	1900	0
678	20231120	092700	109900	1900	1900	1900	1900	0
679	20231120	092600	109900	1900	1900	1900	1900	0
680	20231120	092500	109900	1900	1900	1900	1900	0
681	20231120	092400	109900	1900	1900	1900	1900	0
682	20231120	092300	109900	1900	1900	1900	1900	0
683	20231120	092200	109900	1900	1900	1900	1900	0
684	20231120	092100	109900	1900	1900	1900	1900	0
685	20231120	092000	109900	1900	1900	1900	1900	0
686	20231120	091900	109900	1900	1900	1900	1900	0
687	20231120	091800	109900	1900	1900	1900	1900	0
688	20231120	091700	109900	1900	1900	1900	1900	0
689	20231120	091600	109900	1900	1900	1900	1900	0
690	20231120	091500	109900	1900	1900	1900	1900	0
691	20231120	091400	109900	1900	1900	1900	1900	0
692	20231120	091300	109900	1900	1900	1900	1900	0
693	20231120	091200	109900	1900	1900	1900	1900	0
694	20231120	091100	109900	1900	1900	1900	1900	0
695	20231120	091000	109900	1900	1900	1900	1900	0
696	20231120	090900	109900	1900	1900	1900	1900	0
697	20231120	090800	109900	1900	1900	1900	1900	0
698	20231120	090700	109900	1900	1900	1900	1900	0
699	20231120	090600	109900	1900	1900	1900	1900	0
700	20231120	090500	109900	1900	1900	1900	1900	0
701	20231120	090400	109900	1900	1900	1900	1900	0
702	20231120	090300	109900	1900	1900	1900	1900	0
703	20231120	090200	109900	1900	1900	1900	1900	0
704	20231120	090100	109900	1900	1900	1900	1900	0
705	20231120	090000	109900	1900	1800	1900	1800	61