KissMeData/337840/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	205400	43115700	18680	18680	18680	18680	10
3	20231123	205300	43115700	18680	18680	18680	18680	0
4	20231123	205200	43115700	18680	18680	18680	18680	0
5	20231123	205100	43115700	18680	18680	18680	18680	0
6	20231123	205000	43115700	18680	18680	18680	18680	0
7	20231123	204900	43115700	18680	18680	18680	18680	0
8	20231123	204800	43115700	18680	18680	18680	18680	0
9	20231123	204700	43115700	18680	18680	18680	18680	0
10	20231123	204600	43115700	18680	18680	18680	18680	0
11	20231123	204500	43115700	18680	18680	18680	18680	0
12	20231123	204400	43115700	18680	18680	18680	18680	0
13	20231123	204300	43115700	18680	18680	18680	18680	0
14	20231123	204200	43115700	18680	18680	18680	18680	0
15	20231123	204100	43115700	18680	18680	18680	18680	0
16	20231123	204000	43115700	18680	18680	18680	18680	0
17	20231123	203900	43115700	18680	18680	18680	18680	0
18	20231123	203800	43115700	18680	18680	18680	18680	0
19	20231123	203700	43115700	18680	18680	18680	18680	0
20	20231123	203600	43115700	18680	18680	18680	18680	0
21	20231123	203500	43115700	18680	18680	18680	18680	0
22	20231123	203400	43115700	18680	18680	18680	18680	0
23	20231123	203300	43115700	18680	18680	18680	18680	0
24	20231123	203200	43115700	18680	18680	18680	18680	0
25	20231123	203100	43115700	18680	18680	18680	18680	0
26	20231123	203000	43115700	18680	18680	18680	18680	0
27	20231123	202900	43115700	18680	18680	18680	18680	0
28	20231123	202800	43115700	18680	18680	18680	18680	0
29	20231123	202700	43115700	18680	18680	18680	18680	0
30	20231123	202600	43115700	18680	18680	18680	18680	0
31	20231123	202500	43115700	18680	18680	18680	18680	0
32	20231123	202400	43115700	18680	18680	18680	18680	10
33	20231123	202300	43115700	18680	18680	18680	18680	0
34	20231123	202200	43115700	18680	18680	18680	18680	0
35	20231123	202100	43115700	18680	18680	18680	18680	0
36	20231123	202000	43115700	18680	18680	18680	18680	0
37	20231123	201900	43115700	18680	18680	18680	18680	0
38	20231123	201800	43115700	18680	18680	18680	18680	0
39	20231123	201700	43115700	18680	18680	18680	18680	0
40	20231123	201600	43115700	18680	18680	18680	18680	0
41	20231123	201500	43115700	18680	18680	18680	18680	0
42	20231123	201400	43115700	18680	18680	18680	18680	0
43	20231123	201300	43115700	18680	18680	18680	18680	0
44	20231123	201200	43115700	18680	18680	18680	18680	0
45	20231123	201100	43115700	18680	18680	18680	18680	0
46	20231123	201000	43115700	18680	18680	18680	18680	0
47	20231123	200900	43115700	18680	18680	18680	18680	0
48	20231123	200800	43115700	18680	18680	18680	18680	0
49	20231123	200700	43115700	18680	18680	18680	18680	0
50	20231123	200600	43115700	18680	18680	18680	18680	0
51	20231123	200500	43115700	18680	18680	18680	18680	0
52	20231123	200400	43115700	18680	18680	18680	18680	0
53	20231123	200300	43115700	18680	18680	18680	18680	0
54	20231123	200200	43115700	18680	18680	18680	18680	0
55	20231123	200100	43115700	18680	18680	18680	18680	0
56	20231123	200000	43115700	18680	18680	18680	18680	0
57	20231123	195900	43115700	18680	18680	18680	18680	0
58	20231123	195800	43115700	18680	18680	18680	18680	0
59	20231123	195700	43115700	18680	18680	18680	18680	0
60	20231123	195600	43115700	18680	18680	18680	18680	0
61	20231123	195500	43115700	18680	18680	18680	18680	0
62	20231123	195400	43115700	18680	18680	18680	18680	10
63	20231123	195300	43115700	18680	18680	18680	18680	0
64	20231123	195200	43115700	18680	18680	18680	18680	0
65	20231123	195100	43115700	18680	18680	18680	18680	0
66	20231123	195000	43115700	18680	18680	18680	18680	0
67	20231123	194900	43115700	18680	18680	18680	18680	0
68	20231123	194800	43115700	18680	18680	18680	18680	0
69	20231123	194700	43115700	18680	18680	18680	18680	0
70	20231123	194600	43115700	18680	18680	18680	18680	0
71	20231123	194500	43115700	18680	18680	18680	18680	0
72	20231123	194400	43115700	18680	18680	18680	18680	0
73	20231123	194300	43115700	18680	18680	18680	18680	0
74	20231123	194200	43115700	18680	18680	18680	18680	0
75	20231123	194100	43115700	18680	18680	18680	18680	0
76	20231123	194000	43115700	18680	18680	18680	18680	0
77	20231123	193900	43115700	18680	18680	18680	18680	0
78	20231123	193800	43115700	18680	18680	18680	18680	0
79	20231123	193700	43115700	18680	18680	18680	18680	0
80	20231123	193600	43115700	18680	18680	18680	18680	0
81	20231123	193500	43115700	18680	18680	18680	18680	0
82	20231123	193400	43115700	18680	18680	18680	18680	0
83	20231123	193300	43115700	18680	18680	18680	18680	0
84	20231123	193200	43115700	18680	18680	18680	18680	0
85	20231123	193100	43115700	18680	18680	18680	18680	0
86	20231123	193000	43115700	18680	18680	18680	18680	0
87	20231123	192900	43115700	18680	18680	18680	18680	0
88	20231123	192800	43115700	18680	18680	18680	18680	0
89	20231123	192700	43115700	18680	18680	18680	18680	0
90	20231123	192600	43115700	18680	18680	18680	18680	0
91	20231123	192500	43115700	18680	18680	18680	18680	0
92	20231123	192400	43115700	18680	18680	18680	18680	10
93	20231123	192300	43115700	18680	18680	18680	18680	0
94	20231123	192200	43115700	18680	18680	18680	18680	0
95	20231123	192100	43115700	18680	18680	18680	18680	0
96	20231123	192000	43115700	18680	18680	18680	18680	0
97	20231123	191900	43115700	18680	18680	18680	18680	0
98	20231123	191800	43115700	18680	18680	18680	18680	0
99	20231123	191700	43115700	18680	18680	18680	18680	0
100	20231123	191600	43115700	18680	18680	18680	18680	0
101	20231123	191500	43115700	18680	18680	18680	18680	0
102	20231123	191400	43115700	18680	18680	18680	18680	0
103	20231123	191300	43115700	18680	18680	18680	18680	0
104	20231123	191200	43115700	18680	18680	18680	18680	0
105	20231123	191100	43115700	18680	18680	18680	18680	0
106	20231123	191000	43115700	18680	18680	18680	18680	0
107	20231123	190900	43115700	18680	18680	18680	18680	0
108	20231123	190800	43115700	18680	18680	18680	18680	0
109	20231123	190700	43115700	18680	18680	18680	18680	0
110	20231123	190600	43115700	18680	18680	18680	18680	0
111	20231123	190500	43115700	18680	18680	18680	18680	0
112	20231123	190400	43115700	18680	18680	18680	18680	0
113	20231123	190300	43115700	18680	18680	18680	18680	0
114	20231123	190200	43115700	18680	18680	18680	18680	0
115	20231123	190100	43115700	18680	18680	18680	18680	0
116	20231123	190000	43115700	18680	18680	18680	18680	0
117	20231123	185900	43115700	18680	18680	18680	18680	0
118	20231123	185800	43115700	18680	18680	18680	18680	0
119	20231123	185700	43115700	18680	18680	18680	18680	0
120	20231123	185600	43115700	18680	18680	18680	18680	0
121	20231123	185500	43115700	18680	18680	18680	18680	0
122	20231123	185400	43115700	18680	18680	18680	18680	10
123	20231123	185300	43115700	18680	18680	18680	18680	0
124	20231123	185200	43115700	18680	18680	18680	18680	0
125	20231123	185100	43115700	18680	18680	18680	18680	0
126	20231123	185000	43115700	18680	18680	18680	18680	0
127	20231123	184900	43115700	18680	18680	18680	18680	0
128	20231123	184800	43115700	18680	18680	18680	18680	0
129	20231123	184700	43115700	18680	18680	18680	18680	0
130	20231123	184600	43115700	18680	18680	18680	18680	0
131	20231123	184500	43115700	18680	18680	18680	18680	0
132	20231123	184400	43115700	18680	18680	18680	18680	0
133	20231123	184300	43115700	18680	18680	18680	18680	0
134	20231123	184200	43115700	18680	18680	18680	18680	0
135	20231123	184100	43115700	18680	18680	18680	18680	0
136	20231123	184000	43115700	18680	18680	18680	18680	0
137	20231123	183900	43115700	18680	18680	18680	18680	0
138	20231123	183800	43115700	18680	18680	18680	18680	0
139	20231123	183700	43115700	18680	18680	18680	18680	0
140	20231123	183600	43115700	18680	18680	18680	18680	0
141	20231123	183500	43115700	18680	18680	18680	18680	0
142	20231123	183400	43115700	18680	18680	18680	18680	0
143	20231123	183300	43115700	18680	18680	18680	18680	0
144	20231123	183200	43115700	18680	18680	18680	18680	0
145	20231123	183100	43115700	18680	18680	18680	18680	0
146	20231123	183000	43115700	18680	18680	18680	18680	0
147	20231123	182900	43115700	18680	18680	18680	18680	0
148	20231123	182800	43115700	18680	18680	18680	18680	0
149	20231123	182700	43115700	18680	18680	18680	18680	0
150	20231123	182600	43115700	18680	18680	18680	18680	0
151	20231123	182500	43115700	18680	18680	18680	18680	0
152	20231123	182400	43115700	18680	18680	18680	18680	10
153	20231123	182300	43115700	18680	18680	18680	18680	0
154	20231123	182200	43115700	18680	18680	18680	18680	0
155	20231123	182100	43115700	18680	18680	18680	18680	0
156	20231123	182000	43115700	18680	18680	18680	18680	0
157	20231123	181900	43115700	18680	18680	18680	18680	0
158	20231123	181800	43115700	18680	18680	18680	18680	0
159	20231123	181700	43115700	18680	18680	18680	18680	0
160	20231123	181600	43115700	18680	18680	18680	18680	0
161	20231123	181500	43115700	18680	18680	18680	18680	0
162	20231123	181400	43115700	18680	18680	18680	18680	0
163	20231123	181300	43115700	18680	18680	18680	18680	0
164	20231123	181200	43115700	18680	18680	18680	18680	0
165	20231123	181100	43115700	18680	18680	18680	18680	0
166	20231123	181000	43115700	18680	18680	18680	18680	0
167	20231123	180900	43115700	18680	18680	18680	18680	0
168	20231123	180800	43115700	18680	18680	18680	18680	0
169	20231123	180700	43115700	18680	18680	18680	18680	0
170	20231123	180600	43115700	18680	18680	18680	18680	0
171	20231123	180500	43115700	18680	18680	18680	18680	0
172	20231123	180400	43115700	18680	18680	18680	18680	0
173	20231123	180300	43115700	18680	18680	18680	18680	0
174	20231123	180200	43115700	18680	18680	18680	18680	0
175	20231123	180100	43115700	18680	18680	18680	18680	0
176	20231123	180000	43115700	18680	18680	18680	18680	0
177	20231123	175900	43115700	18680	18680	18680	18680	0
178	20231123	175800	43115700	18680	18680	18680	18680	0
179	20231123	175700	43115700	18680	18680	18680	18680	0
180	20231123	175600	43115700	18680	18680	18680	18680	0
181	20231123	175500	43115700	18680	18680	18680	18680	0
182	20231123	175400	43115700	18680	18680	18680	18680	10
183	20231123	175300	43115700	18680	18680	18680	18680	0
184	20231123	175200	43115700	18680	18680	18680	18680	0
185	20231123	175100	43115700	18680	18680	18680	18680	0
186	20231123	175000	43115700	18680	18680	18680	18680	0
187	20231123	174900	43115700	18680	18680	18680	18680	0
188	20231123	174800	43115700	18680	18680	18680	18680	0
189	20231123	174700	43115700	18680	18680	18680	18680	0
190	20231123	174600	43115700	18680	18680	18680	18680	0
191	20231123	174500	43115700	18680	18680	18680	18680	0
192	20231123	174400	43115700	18680	18680	18680	18680	0
193	20231123	174300	43115700	18680	18680	18680	18680	0
194	20231123	174200	43115700	18680	18680	18680	18680	0
195	20231123	174100	43115700	18680	18680	18680	18680	0
196	20231123	174000	43115700	18680	18680	18680	18680	0
197	20231123	173900	43115700	18680	18680	18680	18680	0
198	20231123	173800	43115700	18680	18680	18680	18680	0
199	20231123	173700	43115700	18680	18680	18680	18680	0
200	20231123	173600	43115700	18680	18680	18680	18680	0
201	20231123	173500	43115700	18680	18680	18680	18680	0
202	20231123	173400	43115700	18680	18680	18680	18680	0
203	20231123	173300	43115700	18680	18680	18680	18680	0
204	20231123	173200	43115700	18680	18680	18680	18680	0
205	20231123	173100	43115700	18680	18680	18680	18680	0
206	20231123	173000	43115700	18680	18680	18680	18680	0
207	20231123	172900	43115700	18680	18680	18680	18680	0
208	20231123	172800	43115700	18680	18680	18680	18680	0
209	20231123	172700	43115700	18680	18680	18680	18680	0
210	20231123	172600	43115700	18680	18680	18680	18680	0
211	20231123	172500	43115700	18680	18680	18680	18680	0
212	20231123	172400	43115700	18680	18680	18680	18680	10
213	20231123	172300	43115700	18680	18680	18680	18680	0
214	20231123	172200	43115700	18680	18680	18680	18680	0
215	20231123	172100	43115700	18680	18680	18680	18680	0
216	20231123	172000	43115700	18680	18680	18680	18680	0
217	20231123	171900	43115700	18680	18680	18680	18680	0
218	20231123	171800	43115700	18680	18680	18680	18680	0
219	20231123	171700	43115700	18680	18680	18680	18680	0
220	20231123	171600	43115700	18680	18680	18680	18680	0
221	20231123	171500	43115700	18680	18680	18680	18680	0
222	20231123	171400	43115700	18680	18680	18680	18680	0
223	20231123	171300	43115700	18680	18680	18680	18680	0
224	20231123	171200	43115700	18680	18680	18680	18680	0
225	20231123	171100	43115700	18680	18680	18680	18680	0
226	20231123	171000	43115700	18680	18680	18680	18680	0
227	20231123	170900	43115700	18680	18680	18680	18680	0
228	20231123	170800	43115700	18680	18680	18680	18680	0
229	20231123	170700	43115700	18680	18680	18680	18680	0
230	20231123	170600	43115700	18680	18680	18680	18680	0
231	20231123	170500	43115700	18680	18680	18680	18680	0
232	20231123	170400	43115700	18680	18680	18680	18680	0
233	20231123	170300	43115700	18680	18680	18680	18680	0
234	20231123	170200	43115700	18680	18680	18680	18680	0
235	20231123	170100	43115700	18680	18680	18680	18680	0
236	20231123	170000	43115700	18680	18680	18680	18680	0
237	20231123	165900	43115700	18680	18680	18680	18680	0
238	20231123	165800	43115700	18680	18680	18680	18680	0
239	20231123	165700	43115700	18680	18680	18680	18680	0
240	20231123	165600	43115700	18680	18680	18680	18680	0
241	20231123	165500	43115700	18680	18680	18680	18680	0
242	20231123	165400	43115700	18680	18680	18680	18680	10
243	20231123	165300	43115700	18680	18680	18680	18680	0
244	20231123	165200	43115700	18680	18680	18680	18680	0
245	20231123	165100	43115700	18680	18680	18680	18680	0
246	20231123	165000	43115700	18680	18680	18680	18680	0
247	20231123	164900	43115700	18680	18680	18680	18680	0
248	20231123	164800	43115700	18680	18680	18680	18680	0
249	20231123	164700	43115700	18680	18680	18680	18680	0
250	20231123	164600	43115700	18680	18680	18680	18680	0
251	20231123	164500	43115700	18680	18680	18680	18680	0
252	20231123	164400	43115700	18680	18680	18680	18680	0
253	20231123	164300	43115700	18680	18680	18680	18680	0
254	20231123	164200	43115700	18680	18680	18680	18680	0
255	20231123	164100	43115700	18680	18680	18680	18680	0
256	20231123	164000	43115700	18680	18680	18680	18680	0
257	20231123	163900	43115700	18680	18680	18680	18680	0
258	20231123	163800	43115700	18680	18680	18680	18680	0
259	20231123	163700	43115700	18680	18680	18680	18680	0
260	20231123	163600	43115700	18680	18680	18680	18680	0
261	20231123	163500	43115700	18680	18680	18680	18680	0
262	20231123	163400	43115700	18680	18680	18680	18680	0
263	20231123	163300	43115700	18680	18680	18680	18680	0
264	20231123	163200	43115700	18680	18680	18680	18680	0
265	20231123	163100	43115700	18680	18680	18680	18680	0
266	20231123	163000	43115700	18680	18680	18680	18680	0
267	20231123	162900	43115700	18680	18680	18680	18680	0
268	20231123	162800	43115700	18680	18680	18680	18680	0
269	20231123	162700	43115700	18680	18680	18680	18680	0
270	20231123	162600	43115700	18680	18680	18680	18680	0
271	20231123	162500	43115700	18680	18680	18680	18680	0
272	20231123	162400	43115700	18680	18680	18680	18680	10
273	20231123	162300	43115700	18680	18680	18680	18680	0
274	20231123	162200	43115700	18680	18680	18680	18680	0
275	20231123	162100	43115700	18680	18680	18680	18680	0
276	20231123	162000	43115700	18680	18680	18680	18680	0
277	20231123	161900	43115700	18680	18680	18680	18680	0
278	20231123	161800	43115700	18680	18680	18680	18680	0
279	20231123	161700	43115700	18680	18680	18680	18680	0
280	20231123	161600	43115700	18680	18680	18680	18680	0
281	20231123	161500	43115700	18680	18680	18680	18680	0
282	20231123	161400	43115700	18680	18680	18680	18680	0
283	20231123	161300	43115700	18680	18680	18680	18680	0
284	20231123	161200	43115700	18680	18680	18680	18680	0
285	20231123	161100	43115700	18680	18680	18680	18680	0
286	20231123	161000	43115700	18680	18680	18680	18680	0
287	20231123	160900	43115700	18680	18680	18680	18680	0
288	20231123	160800	43115700	18680	18680	18680	18680	0
289	20231123	160700	43115700	18680	18680	18680	18680	0
290	20231123	160600	43115700	18680	18680	18680	18680	0
291	20231123	160500	43115700	18680	18680	18680	18680	0
292	20231123	160400	43115700	18680	18680	18680	18680	0
293	20231123	160300	43115700	18680	18680	18680	18680	0
294	20231123	160200	43115700	18680	18680	18680	18680	0
295	20231123	160100	43115700	18680	18680	18680	18680	0
296	20231123	160000	43115700	18680	18680	18680	18680	0
297	20231123	155900	43115700	18680	18680	18680	18680	0
298	20231123	155800	43115700	18680	18680	18680	18680	0
299	20231123	155700	43115700	18680	18680	18680	18680	0
300	20231123	155600	43115700	18680	18680	18680	18680	0
301	20231123	155500	43115700	18680	18680	18680	18680	0
302	20231123	155400	43115700	18680	18680	18680	18680	10
303	20231123	155300	43115700	18680	18680	18680	18680	0
304	20231123	155200	43115700	18680	18680	18680	18680	0
305	20231123	155100	43115700	18680	18680	18680	18680	0
306	20231123	155000	43115700	18680	18680	18680	18680	0
307	20231123	154900	43115700	18680	18680	18680	18680	0
308	20231123	154800	43115700	18680	18680	18680	18680	0
309	20231123	154700	43115700	18680	18680	18680	18680	0
310	20231123	154600	43115700	18680	18680	18680	18680	0
311	20231123	154500	43115700	18680	18680	18680	18680	0
312	20231123	154400	43115700	18680	18680	18680	18680	0
313	20231123	154300	43115700	18680	18680	18680	18680	0
314	20231123	154200	43115700	18680	18680	18680	18680	0
315	20231123	154100	43115700	18680	18680	18680	18680	0
316	20231123	154000	43115700	18680	18680	18680	18680	0
317	20231123	153900	43115700	18680	18680	18680	18680	0
318	20231123	153800	43115700	18680	18680	18680	18680	0
319	20231123	153700	43115700	18680	18680	18680	18680	0
320	20231123	153600	43115700	18680	18680	18680	18680	0
321	20231123	153500	43115700	18680	18680	18680	18680	0
322	20231123	153400	43115700	18680	18680	18680	18680	0
323	20231123	153300	43115700	18680	18680	18680	18680	0
324	20231123	153200	43115700	18680	18680	18680	18680	0
325	20231123	153100	43115700	18680	18680	18680	18680	0
326	20231123	153000	43115700	18680	18680	18680	18680	10
327	20231123	152900	42928900	18680	18680	18680	18680	0
328	20231123	152800	42928900	18680	18680	18680	18680	0
329	20231123	152700	42928900	18680	18680	18680	18680	0
330	20231123	152600	42928900	18680	18680	18680	18680	0
331	20231123	152500	42928900	18680	18680	18680	18680	0
332	20231123	152400	42928900	18680	18680	18680	18680	0
333	20231123	152300	42928900	18680	18680	18680	18680	0
334	20231123	152200	42928900	18680	18680	18680	18680	0
335	20231123	152100	42928900	18680	18680	18680	18680	0
336	20231123	152000	42928900	18680	18680	18680	18680	0
337	20231123	151900	42928900	18680	18680	18680	18680	0
338	20231123	151800	42928900	18680	18680	18680	18680	5
339	20231123	151700	42835500	18680	18680	18680	18680	0
340	20231123	151600	42835500	18680	18680	18680	18680	0
341	20231123	151500	42835500	18680	18680	18680	18680	0
342	20231123	151400	42835500	18680	18680	18680	18680	0
343	20231123	151300	42835500	18680	18680	18680	18680	0
344	20231123	151200	42835500	18680	18680	18680	18680	0
345	20231123	151100	42835500	18680	18680	18680	18680	0
346	20231123	151000	42835500	18680	18680	18680	18680	0
347	20231123	150900	42835500	18680	18680	18680	18680	0
348	20231123	150800	42835500	18680	18680	18680	18680	0
349	20231123	150700	42835500	18680	18680	18680	18680	0
350	20231123	150600	42835500	18680	18680	18680	18680	0
351	20231123	150500	42835500	18680	18680	18680	18680	1
352	20231123	150400	42816820	18670	18670	18670	18670	0
353	20231123	150300	42816820	18670	18670	18670	18670	0
354	20231123	150200	42816820	18670	18670	18670	18670	59
355	20231123	150100	41715290	18670	18670	18670	18670	0
356	20231123	150000	41715290	18670	18670	18670	18670	0
357	20231123	145900	41715290	18670	18670	18670	18670	0
358	20231123	145800	41715290	18670	18670	18670	18670	0
359	20231123	145700	41715290	18670	18670	18670	18670	0
360	20231123	145600	41715290	18670	18670	18670	18670	0
361	20231123	145500	41715290	18670	18670	18670	18670	0
362	20231123	145400	41715290	18670	18670	18670	18670	0
363	20231123	145300	41715290	18670	18670	18670	18670	0
364	20231123	145200	41715290	18670	18670	18670	18670	0
365	20231123	145100	41715290	18670	18670	18670	18670	0
366	20231123	145000	41715290	18670	18670	18670	18670	0
367	20231123	144900	41715290	18670	18670	18670	18670	0
368	20231123	144800	41715290	18670	18670	18670	18670	0
369	20231123	144700	41715290	18670	18670	18670	18670	0
370	20231123	144600	41715290	18670	18670	18670	18670	0
371	20231123	144500	41715290	18670	18670	18670	18670	0
372	20231123	144400	41715290	18670	18670	18670	18670	0
373	20231123	144300	41715290	18670	18670	18670	18670	0
374	20231123	144200	41715290	18670	18670	18670	18670	0
375	20231123	144100	41715290	18670	18670	18670	18670	0
376	20231123	144000	41715290	18670	18670	18670	18670	0
377	20231123	143900	41715290	18670	18670	18670	18670	0
378	20231123	143800	41715290	18670	18670	18670	18670	0
379	20231123	143700	41715290	18670	18670	18670	18670	0
380	20231123	143600	41715290	18670	18670	18670	18670	0
381	20231123	143500	41715290	18670	18670	18670	18670	0
382	20231123	143400	41715290	18670	18670	18670	18670	0
383	20231123	143300	41715290	18670	18670	18670	18670	0
384	20231123	143200	41715290	18670	18670	18670	18670	0
385	20231123	143100	41715290	18670	18670	18670	18670	0
386	20231123	143000	41715290	18670	18670	18670	18670	0
387	20231123	142900	41715290	18670	18670	18670	18670	0
388	20231123	142800	41715290	18670	18670	18670	18670	0
389	20231123	142700	41715290	18670	18670	18670	18670	0
390	20231123	142600	41715290	18670	18670	18670	18670	0
391	20231123	142500	41715290	18670	18670	18670	18670	0
392	20231123	142400	41715290	18670	18670	18670	18670	0
393	20231123	142300	41715290	18670	18670	18670	18670	0
394	20231123	142200	41715290	18670	18670	18670	18670	0
395	20231123	142100	41715290	18670	18670	18670	18670	0
396	20231123	142000	41715290	18670	18670	18670	18670	0
397	20231123	141900	41715290	18670	18670	18670	18670	0
398	20231123	141800	41715290	18670	18670	18670	18670	0
399	20231123	141700	41715290	18670	18670	18670	18670	30
400	20231123	141600	41155190	18670	18670	18670	18670	1
401	20231123	141500	41136520	18600	18600	18600	18600	0
402	20231123	141400	41136520	18600	18600	18600	18600	50
403	20231123	141300	40206520	18600	18600	18600	18600	0
404	20231123	141200	40206520	18600	18600	18600	18600	0
405	20231123	141100	40206520	18600	18600	18600	18600	0
406	20231123	141000	40206520	18600	18600	18600	18600	0
407	20231123	140900	40206520	18600	18600	18600	18600	50
408	20231123	140800	39276520	18600	18600	18600	18600	0
409	20231123	140700	39276520	18600	18600	18600	18600	0
410	20231123	140600	39276520	18600	18600	18600	18600	0
411	20231123	140500	39276520	18600	18600	18600	18600	0
412	20231123	140400	39276520	18600	18600	18600	18600	0
413	20231123	140300	39276520	18600	18590	18600	18590	539
414	20231123	140200	29251520	18600	18600	18600	18600	0
415	20231123	140100	29251520	18600	18600	18600	18600	0
416	20231123	140000	29251520	18600	18600	18600	18600	1
417	20231123	135900	29232920	18350	18350	18350	18350	105
418	20231123	135800	27306170	18660	18660	18660	18660	0
419	20231123	135700	27306170	18660	18660	18660	18660	0
420	20231123	135600	27306170	18660	18660	18660	18660	0
421	20231123	135500	27306170	18660	18660	18660	18660	0
422	20231123	135400	27306170	18660	18660	18660	18660	0
423	20231123	135300	27306170	18660	18660	18660	18660	0
424	20231123	135200	27306170	18660	18660	18660	18660	0
425	20231123	135100	27306170	18660	18660	18660	18660	0
426	20231123	135000	27306170	18660	18660	18660	18660	0
427	20231123	134900	27306170	18660	18660	18660	18660	0
428	20231123	134800	27306170	18660	18660	18660	18660	0
429	20231123	134700	27306170	18660	18660	18660	18660	0
430	20231123	134600	27306170	18660	18660	18660	18660	0
431	20231123	134500	27306170	18660	18660	18660	18660	0
432	20231123	134400	27306170	18660	18660	18660	18660	0
433	20231123	134300	27306170	18660	18660	18660	18660	0
434	20231123	134200	27306170	18660	18660	18660	18660	0
435	20231123	134100	27306170	18660	18660	18660	18660	0
436	20231123	134000	27306170	18660	18660	18660	18660	0
437	20231123	133900	27306170	18660	18660	18660	18660	0
438	20231123	133800	27306170	18660	18660	18660	18660	9
439	20231123	133700	27138230	18660	18660	18660	18660	0
440	20231123	133600	27138230	18660	18660	18660	18660	0
441	20231123	133500	27138230	18660	18660	18660	18660	0
442	20231123	133400	27138230	18660	18660	18660	18660	0
443	20231123	133300	27138230	18660	18660	18660	18660	0
444	20231123	133200	27138230	18660	18660	18660	18660	0
445	20231123	133100	27138230	18660	18660	18660	18660	0
446	20231123	133000	27138230	18660	18660	18660	18660	0
447	20231123	132900	27138230	18660	18660	18660	18660	0
448	20231123	132800	27138230	18660	18660	18660	18660	0
449	20231123	132700	27138230	18660	18660	18660	18660	0
450	20231123	132600	27138230	18660	18660	18660	18660	0
451	20231123	132500	27138230	18660	18660	18660	18660	0
452	20231123	132400	27138230	18660	18660	18660	18660	0
453	20231123	132300	27138230	18660	18660	18660	18660	0
454	20231123	132200	27138230	18660	18660	18660	18660	0
455	20231123	132100	27138230	18660	18660	18660	18660	0
456	20231123	132000	27138230	18660	18660	18660	18660	40
457	20231123	131900	26391830	18660	18660	18660	18660	0
458	20231123	131800	26391830	18660	18660	18660	18660	0
459	20231123	131700	26391830	18660	18660	18660	18660	0
460	20231123	131600	26391830	18660	18660	18660	18660	0
461	20231123	131500	26391830	18660	18660	18660	18660	0
462	20231123	131400	26391830	18660	18660	18660	18660	0
463	20231123	131300	26391830	18660	18660	18660	18660	0
464	20231123	131200	26391830	18660	18330	18660	18330	116
465	20231123	131100	24265220	18600	18600	18600	18600	0
466	20231123	131000	24265220	18600	18600	18600	18600	0
467	20231123	130900	24265220	18600	18600	18600	18600	0
468	20231123	130800	24265220	18600	18600	18600	18600	0
469	20231123	130700	24265220	18600	18600	18600	18600	0
470	20231123	130600	24265220	18600	18600	18600	18600	0
471	20231123	130500	24265220	18600	18600	18600	18600	500
472	20231123	130400	14965220	18660	18660	18660	18660	0
473	20231123	130300	14965220	18660	18660	18660	18660	0
474	20231123	130200	14965220	18660	18660	18660	18660	0
475	20231123	130100	14965220	18660	18660	18660	18660	0
476	20231123	130000	14965220	18660	18660	18660	18660	0
477	20231123	125900	14965220	18660	18660	18660	18660	0
478	20231123	125800	14965220	18660	18660	18660	18660	0
479	20231123	125700	14965220	18660	18660	18660	18660	0
480	20231123	125600	14965220	18660	18660	18660	18660	0
481	20231123	125500	14965220	18660	18660	18660	18660	0
482	20231123	125400	14965220	18660	18660	18660	18660	0
483	20231123	125300	14965220	18660	18660	18660	18660	0
484	20231123	125200	14965220	18660	18660	18660	18660	0
485	20231123	125100	14965220	18660	18660	18660	18660	0
486	20231123	125000	14965220	18660	18660	18660	18660	0
487	20231123	124900	14965220	18660	18660	18660	18660	0
488	20231123	124800	14965220	18660	18660	18660	18660	0
489	20231123	124700	14965220	18660	18660	18660	18660	0
490	20231123	124600	14965220	18660	18660	18660	18660	0
491	20231123	124500	14965220	18660	18660	18660	18660	0
492	20231123	124400	14965220	18660	18660	18660	18660	0
493	20231123	124300	14965220	18660	18660	18660	18660	0
494	20231123	124200	14965220	18660	18660	18660	18660	0
495	20231123	124100	14965220	18660	18660	18660	18660	0
496	20231123	124000	14965220	18660	18660	18660	18660	0
497	20231123	123900	14965220	18660	18660	18660	18660	0
498	20231123	123800	14965220	18660	18660	18660	18660	0
499	20231123	123700	14965220	18660	18660	18660	18660	10
500	20231123	123600	14778620	18660	18660	18660	18660	0
501	20231123	123500	14778620	18660	18660	18660	18660	0
502	20231123	123400	14778620	18660	18660	18660	18660	0
503	20231123	123300	14778620	18660	18660	18660	18660	0
504	20231123	123200	14778620	18660	18660	18660	18660	0
505	20231123	123100	14778620	18660	18660	18660	18660	0
506	20231123	123000	14778620	18660	18660	18660	18660	0
507	20231123	122900	14778620	18660	18660	18660	18660	0
508	20231123	122800	14778620	18660	18660	18660	18660	0
509	20231123	122700	14778620	18660	18660	18660	18660	0
510	20231123	122600	14778620	18660	18660	18660	18660	0
511	20231123	122500	14778620	18660	18660	18660	18660	0
512	20231123	122400	14778620	18660	18660	18660	18660	0
513	20231123	122300	14778620	18660	18660	18660	18660	0
514	20231123	122200	14778620	18660	18660	18660	18660	10
515	20231123	122100	14592020	18650	18650	18650	18650	0
516	20231123	122000	14592020	18650	18650	18650	18650	0
517	20231123	121900	14592020	18650	18650	18650	18650	0
518	20231123	121800	14592020	18650	18650	18650	18650	0
519	20231123	121700	14592020	18650	18650	18650	18650	0
520	20231123	121600	14592020	18650	18650	18650	18650	0
521	20231123	121500	14592020	18650	18650	18650	18650	0
522	20231123	121400	14592020	18650	18650	18650	18650	0
523	20231123	121300	14592020	18650	18650	18650	18650	0
524	20231123	121200	14592020	18650	18650	18650	18650	0
525	20231123	121100	14592020	18650	18650	18650	18650	0
526	20231123	121000	14592020	18650	18650	18650	18650	46
527	20231123	120900	13734120	18250	18250	18250	18250	0
528	20231123	120800	13734120	18250	18250	18250	18250	0
529	20231123	120700	13734120	18250	18250	18250	18250	0
530	20231123	120600	13734120	18250	18250	18250	18250	0
531	20231123	120500	13734120	18250	18250	18250	18250	0
532	20231123	120400	13734120	18250	18250	18250	18250	0
533	20231123	120300	13734120	18250	18250	18250	18250	0
534	20231123	120200	13734120	18250	18250	18250	18250	0
535	20231123	120100	13734120	18250	18250	18250	18250	0
536	20231123	120000	13734120	18250	18250	18250	18250	0
537	20231123	115900	13734120	18250	18250	18250	18250	0
538	20231123	115800	13734120	18250	18250	18250	18250	5
539	20231123	115700	13642870	18640	18640	18640	18640	0
540	20231123	115600	13642870	18640	18640	18640	18640	0
541	20231123	115500	13642870	18640	18640	18640	18640	150
542	20231123	115400	10846870	18640	18640	18640	18640	1
543	20231123	115300	10828230	18500	18500	18500	18500	0
544	20231123	115200	10828230	18500	18500	18500	18500	0
545	20231123	115100	10828230	18500	18500	18500	18500	0
546	20231123	115000	10828230	18500	18500	18500	18500	0
547	20231123	114900	10828230	18500	18500	18500	18500	0
548	20231123	114800	10828230	18500	18500	18500	18500	0
549	20231123	114700	10828230	18500	18500	18500	18500	0
550	20231123	114600	10828230	18500	18500	18500	18500	0
551	20231123	114500	10828230	18500	18500	18500	18500	0
552	20231123	114400	10828230	18500	18500	18500	18500	0
553	20231123	114300	10828230	18500	18500	18500	18500	0
554	20231123	114200	10828230	18500	18500	18500	18500	0
555	20231123	114100	10828230	18500	18500	18500	18500	0
556	20231123	114000	10828230	18500	18500	18500	18500	0
557	20231123	113900	10828230	18500	18500	18500	18500	0
558	20231123	113800	10828230	18500	18500	18500	18500	0
559	20231123	113700	10828230	18500	18500	18500	18500	0
560	20231123	113600	10828230	18500	18500	18500	18500	0
561	20231123	113500	10828230	18500	18500	18500	18500	0
562	20231123	113400	10828230	18500	18500	18500	18500	0
563	20231123	113300	10828230	18500	18500	18500	18500	0
564	20231123	113200	10828230	18500	18500	18500	18500	0
565	20231123	113100	10828230	18500	18490	18500	18490	200
566	20231123	113000	7128320	18490	18490	18490	18490	0
567	20231123	112900	7128320	18490	18490	18490	18490	0
568	20231123	112800	7128320	18490	18490	18490	18490	0
569	20231123	112700	7128320	18490	18490	18490	18490	0
570	20231123	112600	7128320	18490	18490	18490	18490	0
571	20231123	112500	7128320	18490	18490	18490	18490	100
572	20231123	112400	5279320	18500	18500	18500	18500	0
573	20231123	112300	5279320	18500	18500	18500	18500	0
574	20231123	112200	5279320	18500	18500	18500	18500	0
575	20231123	112100	5279320	18500	18500	18500	18500	0
576	20231123	112000	5279320	18500	18500	18500	18500	0
577	20231123	111900	5279320	18500	18500	18500	18500	0
578	20231123	111800	5279320	18500	18500	18500	18500	0
579	20231123	111700	5279320	18500	18500	18500	18500	0
580	20231123	111600	5279320	18500	18500	18500	18500	0
581	20231123	111500	5279320	18500	18500	18500	18500	0
582	20231123	111400	5279320	18500	18500	18500	18500	0
583	20231123	111300	5279320	18500	18500	18500	18500	0
584	20231123	111200	5279320	18500	18500	18500	18500	0
585	20231123	111100	5279320	18500	18500	18500	18500	0
586	20231123	111000	5279320	18500	18500	18500	18500	0
587	20231123	110900	5279320	18500	18500	18500	18500	0
588	20231123	110800	5279320	18500	18500	18500	18500	0
589	20231123	110700	5279320	18500	18500	18500	18500	0
590	20231123	110600	5279320	18500	18500	18500	18500	0
591	20231123	110500	5279320	18500	18500	18500	18500	0
592	20231123	110400	5279320	18500	18500	18500	18500	0
593	20231123	110300	5279320	18500	18500	18500	18500	0
594	20231123	110200	5279320	18500	18500	18500	18500	0
595	20231123	110100	5279320	18500	18500	18500	18500	0
596	20231123	110000	5279320	18500	18500	18500	18500	0
597	20231123	105900	5279320	18500	18500	18500	18500	0
598	20231123	105800	5279320	18500	18500	18500	18500	0
599	20231123	105700	5279320	18500	18500	18500	18500	0
600	20231123	105600	5279320	18500	18500	18500	18500	0
601	20231123	105500	5279320	18500	18500	18500	18500	0
602	20231123	105400	5279320	18500	18500	18500	18500	0
603	20231123	105300	5279320	18500	18500	18500	18500	0
604	20231123	105200	5279320	18500	18500	18500	18500	0
605	20231123	105100	5279320	18500	18500	18500	18500	0
606	20231123	105000	5279320	18500	18500	18500	18500	0
607	20231123	104900	5279320	18500	18500	18500	18500	0
608	20231123	104800	5279320	18500	18500	18500	18500	0
609	20231123	104700	5279320	18500	18500	18500	18500	0
610	20231123	104600	5279320	18500	18500	18500	18500	0
611	20231123	104500	5279320	18500	18500	18500	18500	0
612	20231123	104400	5279320	18500	18500	18500	18500	0
613	20231123	104300	5279320	18500	18500	18500	18500	0
614	20231123	104200	5279320	18500	18500	18500	18500	0
615	20231123	104100	5279320	18500	18500	18500	18500	0
616	20231123	104000	5279320	18500	18500	18500	18500	0
617	20231123	103900	5279320	18500	18500	18500	18500	0
618	20231123	103800	5279320	18500	18500	18500	18500	0
619	20231123	103700	5279320	18500	18500	18500	18500	0
620	20231123	103600	5279320	18500	18500	18500	18500	0
621	20231123	103500	5279320	18500	18500	18500	18500	0
622	20231123	103400	5279320	18500	18500	18500	18500	0
623	20231123	103300	5279320	18500	18500	18500	18500	0
624	20231123	103200	5279320	18500	18500	18500	18500	0
625	20231123	103100	5279320	18500	18500	18500	18500	0
626	20231123	103000	5279320	18500	18500	18500	18500	0
627	20231123	102900	5279320	18500	18500	18500	18500	0
628	20231123	102800	5279320	18500	18500	18500	18500	0
629	20231123	102700	5279320	18500	18500	18500	18500	0
630	20231123	102600	5279320	18500	18500	18500	18500	0
631	20231123	102500	5279320	18500	18500	18500	18500	0
632	20231123	102400	5279320	18500	18500	18500	18500	0
633	20231123	102300	5279320	18500	18500	18500	18500	0
634	20231123	102200	5279320	18500	18500	18500	18500	0
635	20231123	102100	5279320	18500	18500	18500	18500	0
636	20231123	102000	5279320	18500	18500	18500	18500	0
637	20231123	101900	5279320	18500	18500	18500	18500	0
638	20231123	101800	5279320	18500	18500	18500	18500	0
639	20231123	101700	5279320	18500	18500	18500	18500	0
640	20231123	101600	5279320	18500	18500	18500	18500	0
641	20231123	101500	5279320	18500	18500	18500	18500	0
642	20231123	101400	5279320	18500	18500	18500	18500	0
643	20231123	101300	5279320	18500	18500	18500	18500	0
644	20231123	101200	5279320	18500	18500	18500	18500	0
645	20231123	101100	5279320	18500	18500	18500	18500	0
646	20231123	101000	5279320	18500	18500	18500	18500	0
647	20231123	100900	5279320	18500	18500	18500	18500	0
648	20231123	100800	5279320	18500	18500	18500	18500	0
649	20231123	100700	5279320	18500	18500	18500	18500	0
650	20231123	100600	5279320	18500	18500	18500	18500	0
651	20231123	100500	5279320	18500	18500	18500	18500	0
652	20231123	100400	5279320	18500	18500	18500	18500	0
653	20231123	100300	5279320	18500	18500	18500	18500	0
654	20231123	100200	5279320	18500	18500	18500	18500	0
655	20231123	100100	5279320	18500	18500	18500	18500	1
656	20231123	100000	5260820	18470	18470	18470	18470	0
657	20231123	095900	5260820	18470	18470	18470	18470	0
658	20231123	095800	5260820	18470	18470	18470	18470	0
659	20231123	095700	5260820	18470	18470	18470	18470	0
660	20231123	095600	5260820	18470	18470	18470	18470	0
661	20231123	095500	5260820	18470	18470	18470	18470	0
662	20231123	095400	5260820	18470	18470	18470	18470	0
663	20231123	095300	5260820	18470	18470	18470	18470	0
664	20231123	095200	5260820	18470	18470	18470	18470	0
665	20231123	095100	5260820	18470	18470	18470	18470	0
666	20231123	095000	5260820	18470	18470	18470	18470	0
667	20231123	094900	5260820	18470	18470	18470	18470	1
668	20231123	094800	5242350	18470	18470	18470	18470	0
669	20231123	094700	5242350	18470	18470	18470	18470	0
670	20231123	094600	5242350	18470	18470	18470	18470	0
671	20231123	094500	5242350	18470	18470	18470	18470	0
672	20231123	094400	5242350	18470	18470	18470	18470	0
673	20231123	094300	5242350	18470	18470	18470	18470	0
674	20231123	094200	5242350	18470	18470	18470	18470	120
675	20231123	094100	3025950	18470	18430	18470	18430	163
676	20231123	094000	18490	18490	18490	18490	18490	0
677	20231123	093900	18490	18490	18490	18490	18490	0
678	20231123	093800	18490	18490	18490	18490	18490	0
679	20231123	093700	18490	18490	18490	18490	18490	0
680	20231123	093600	18490	18490	18490	18490	18490	0
681	20231123	093500	18490	18490	18490	18490	18490	0
682	20231123	093400	18490	18490	18490	18490	18490	0
683	20231123	093300	18490	18490	18490	18490	18490	0
684	20231123	093200	18490	18490	18490	18490	18490	0
685	20231123	093100	18490	18490	18490	18490	18490	0
686	20231123	093000	18490	18490	18490	18490	18490	0
687	20231123	092900	18490	18490	18490	18490	18490	0
688	20231123	092800	18490	18490	18490	18490	18490	0
689	20231123	092700	18490	18490	18490	18490	18490	0
690	20231123	092600	18490	18490	18490	18490	18490	0
691	20231123	092500	18490	18490	18490	18490	18490	0
692	20231123	092400	18490	18490	18490	18490	18490	0
693	20231123	092300	18490	18490	18490	18490	18490	0
694	20231123	092200	18490	18490	18490	18490	18490	0
695	20231123	092100	18490	18490	18490	18490	18490	0
696	20231123	092000	18490	18490	18490	18490	18490	0
697	20231123	091900	18490	18490	18490	18490	18490	0
698	20231123	091800	18490	18490	18490	18490	18490	0
699	20231123	091700	18490	18490	18490	18490	18490	0
700	20231123	091600	18490	18490	18490	18490	18490	0
701	20231123	091500	18490	18490	18490	18490	18490	0
702	20231123	091400	18490	18490	18490	18490	18490	0
703	20231123	091300	18490	18490	18490	18490	18490	0
704	20231123	091200	18490	18490	18490	18490	18490	0
705	20231123	091100	18490	18490	18490	18490	18490	0
706	20231123	091000	18490	18490	18490	18490	18490	0
707	20231123	090900	18490	18490	18490	18490	18490	0
708	20231123	090800	18490	18490	18490	18490	18490	0
709	20231123	090700	18490	18490	18490	18490	18490	0
710	20231123	090600	18490	18490	18490	18490	18490	0
711	20231123	090500	18490	18490	18490	18490	18490	0
712	20231123	090400	18490	18490	18490	18490	18490	0
713	20231123	090300	18490	18490	18490	18490	18490	0
714	20231123	090200	18490	18490	18490	18490	18490	1
715	20231123	090100	0	18370	18370	18370	18370	0
716	20231123	090000	0	18370	18370	18370	18370	0