KissMeData/120030/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	195900	195885700	99900	99900	99900	99900	18
3	20231123	195800	195885700	99900	99900	99900	99900	0
4	20231123	195700	195885700	99900	99900	99900	99900	0
5	20231123	195600	195885700	99900	99900	99900	99900	0
6	20231123	195500	195885700	99900	99900	99900	99900	0
7	20231123	195400	195885700	99900	99900	99900	99900	0
8	20231123	195300	195885700	99900	99900	99900	99900	0
9	20231123	195200	195885700	99900	99900	99900	99900	0
10	20231123	195100	195885700	99900	99900	99900	99900	0
11	20231123	195000	195885700	99900	99900	99900	99900	0
12	20231123	194900	195885700	99900	99900	99900	99900	0
13	20231123	194800	195885700	99900	99900	99900	99900	0
14	20231123	194700	195885700	99900	99900	99900	99900	0
15	20231123	194600	195885700	99900	99900	99900	99900	0
16	20231123	194500	195885700	99900	99900	99900	99900	0
17	20231123	194400	195885700	99900	99900	99900	99900	0
18	20231123	194300	195885700	99900	99900	99900	99900	0
19	20231123	194200	195885700	99900	99900	99900	99900	0
20	20231123	194100	195885700	99900	99900	99900	99900	0
21	20231123	194000	195885700	99900	99900	99900	99900	0
22	20231123	193900	195885700	99900	99900	99900	99900	0
23	20231123	193800	195885700	99900	99900	99900	99900	0
24	20231123	193700	195885700	99900	99900	99900	99900	0
25	20231123	193600	195885700	99900	99900	99900	99900	0
26	20231123	193500	195885700	99900	99900	99900	99900	0
27	20231123	193400	195885700	99900	99900	99900	99900	0
28	20231123	193300	195885700	99900	99900	99900	99900	0
29	20231123	193200	195885700	99900	99900	99900	99900	0
30	20231123	193100	195885700	99900	99900	99900	99900	0
31	20231123	193000	195885700	99900	99900	99900	99900	0
32	20231123	192900	195885700	99900	99900	99900	99900	18
33	20231123	192800	195885700	99900	99900	99900	99900	0
34	20231123	192700	195885700	99900	99900	99900	99900	0
35	20231123	192600	195885700	99900	99900	99900	99900	0
36	20231123	192500	195885700	99900	99900	99900	99900	0
37	20231123	192400	195885700	99900	99900	99900	99900	0
38	20231123	192300	195885700	99900	99900	99900	99900	0
39	20231123	192200	195885700	99900	99900	99900	99900	0
40	20231123	192100	195885700	99900	99900	99900	99900	0
41	20231123	192000	195885700	99900	99900	99900	99900	0
42	20231123	191900	195885700	99900	99900	99900	99900	0
43	20231123	191800	195885700	99900	99900	99900	99900	0
44	20231123	191700	195885700	99900	99900	99900	99900	0
45	20231123	191600	195885700	99900	99900	99900	99900	0
46	20231123	191500	195885700	99900	99900	99900	99900	0
47	20231123	191400	195885700	99900	99900	99900	99900	0
48	20231123	191300	195885700	99900	99900	99900	99900	0
49	20231123	191200	195885700	99900	99900	99900	99900	0
50	20231123	191100	195885700	99900	99900	99900	99900	0
51	20231123	191000	195885700	99900	99900	99900	99900	0
52	20231123	190900	195885700	99900	99900	99900	99900	0
53	20231123	190800	195885700	99900	99900	99900	99900	0
54	20231123	190700	195885700	99900	99900	99900	99900	0
55	20231123	190600	195885700	99900	99900	99900	99900	0
56	20231123	190500	195885700	99900	99900	99900	99900	0
57	20231123	190400	195885700	99900	99900	99900	99900	0
58	20231123	190300	195885700	99900	99900	99900	99900	0
59	20231123	190200	195885700	99900	99900	99900	99900	0
60	20231123	190100	195885700	99900	99900	99900	99900	0
61	20231123	190000	195885700	99900	99900	99900	99900	0
62	20231123	185900	195885700	99900	99900	99900	99900	18
63	20231123	185800	195885700	99900	99900	99900	99900	0
64	20231123	185700	195885700	99900	99900	99900	99900	0
65	20231123	185600	195885700	99900	99900	99900	99900	0
66	20231123	185500	195885700	99900	99900	99900	99900	0
67	20231123	185400	195885700	99900	99900	99900	99900	0
68	20231123	185300	195885700	99900	99900	99900	99900	0
69	20231123	185200	195885700	99900	99900	99900	99900	0
70	20231123	185100	195885700	99900	99900	99900	99900	0
71	20231123	185000	195885700	99900	99900	99900	99900	0
72	20231123	184900	195885700	99900	99900	99900	99900	0
73	20231123	184800	195885700	99900	99900	99900	99900	0
74	20231123	184700	195885700	99900	99900	99900	99900	0
75	20231123	184600	195885700	99900	99900	99900	99900	0
76	20231123	184500	195885700	99900	99900	99900	99900	0
77	20231123	184400	195885700	99900	99900	99900	99900	0
78	20231123	184300	195885700	99900	99900	99900	99900	0
79	20231123	184200	195885700	99900	99900	99900	99900	0
80	20231123	184100	195885700	99900	99900	99900	99900	0
81	20231123	184000	195885700	99900	99900	99900	99900	0
82	20231123	183900	195885700	99900	99900	99900	99900	0
83	20231123	183800	195885700	99900	99900	99900	99900	0
84	20231123	183700	195885700	99900	99900	99900	99900	0
85	20231123	183600	195885700	99900	99900	99900	99900	0
86	20231123	183500	195885700	99900	99900	99900	99900	0
87	20231123	183400	195885700	99900	99900	99900	99900	0
88	20231123	183300	195885700	99900	99900	99900	99900	0
89	20231123	183200	195885700	99900	99900	99900	99900	0
90	20231123	183100	195885700	99900	99900	99900	99900	0
91	20231123	183000	195885700	99900	99900	99900	99900	0
92	20231123	182900	195885700	99900	99900	99900	99900	18
93	20231123	182800	195885700	99900	99900	99900	99900	0
94	20231123	182700	195885700	99900	99900	99900	99900	0
95	20231123	182600	195885700	99900	99900	99900	99900	0
96	20231123	182500	195885700	99900	99900	99900	99900	0
97	20231123	182400	195885700	99900	99900	99900	99900	0
98	20231123	182300	195885700	99900	99900	99900	99900	0
99	20231123	182200	195885700	99900	99900	99900	99900	0
100	20231123	182100	195885700	99900	99900	99900	99900	0
101	20231123	182000	195885700	99900	99900	99900	99900	0
102	20231123	181900	195885700	99900	99900	99900	99900	0
103	20231123	181800	195885700	99900	99900	99900	99900	0
104	20231123	181700	195885700	99900	99900	99900	99900	0
105	20231123	181600	195885700	99900	99900	99900	99900	0
106	20231123	181500	195885700	99900	99900	99900	99900	0
107	20231123	181400	195885700	99900	99900	99900	99900	0
108	20231123	181300	195885700	99900	99900	99900	99900	0
109	20231123	181200	195885700	99900	99900	99900	99900	0
110	20231123	181100	195885700	99900	99900	99900	99900	0
111	20231123	181000	195885700	99900	99900	99900	99900	0
112	20231123	180900	195885700	99900	99900	99900	99900	0
113	20231123	180800	195885700	99900	99900	99900	99900	0
114	20231123	180700	195885700	99900	99900	99900	99900	0
115	20231123	180600	195885700	99900	99900	99900	99900	0
116	20231123	180500	195885700	99900	99900	99900	99900	0
117	20231123	180400	195885700	99900	99900	99900	99900	0
118	20231123	180300	195885700	99900	99900	99900	99900	0
119	20231123	180200	195885700	99900	99900	99900	99900	0
120	20231123	180100	195885700	99900	99900	99900	99900	0
121	20231123	180000	195885700	99900	99900	99900	99900	0
122	20231123	175900	195885700	99900	99900	99900	99900	18
123	20231123	175800	195885700	99900	99900	99900	99900	0
124	20231123	175700	195885700	99900	99900	99900	99900	0
125	20231123	175600	195885700	99900	99900	99900	99900	0
126	20231123	175500	195885700	99900	99900	99900	99900	0
127	20231123	175400	195885700	99900	99900	99900	99900	0
128	20231123	175300	195885700	99900	99900	99900	99900	0
129	20231123	175200	195885700	99900	99900	99900	99900	0
130	20231123	175100	195885700	99900	99900	99900	99900	0
131	20231123	175000	195885700	99900	99900	99900	99900	0
132	20231123	174900	195885700	99900	99900	99900	99900	0
133	20231123	174800	195885700	99900	99900	99900	99900	0
134	20231123	174700	195885700	99900	99900	99900	99900	0
135	20231123	174600	195885700	99900	99900	99900	99900	0
136	20231123	174500	195885700	99900	99900	99900	99900	0
137	20231123	174400	195885700	99900	99900	99900	99900	0
138	20231123	174300	195885700	99900	99900	99900	99900	0
139	20231123	174200	195885700	99900	99900	99900	99900	0
140	20231123	174100	195885700	99900	99900	99900	99900	0
141	20231123	174000	195885700	99900	99900	99900	99900	0
142	20231123	173900	195885700	99900	99900	99900	99900	0
143	20231123	173800	195885700	99900	99900	99900	99900	0
144	20231123	173700	195885700	99900	99900	99900	99900	0
145	20231123	173600	195885700	99900	99900	99900	99900	0
146	20231123	173500	195885700	99900	99900	99900	99900	0
147	20231123	173400	195885700	99900	99900	99900	99900	0
148	20231123	173300	195885700	99900	99900	99900	99900	0
149	20231123	173200	195885700	99900	99900	99900	99900	0
150	20231123	173100	195885700	99900	99900	99900	99900	0
151	20231123	173000	195885700	99900	99900	99900	99900	0
152	20231123	172900	195885700	99900	99900	99900	99900	18
153	20231123	172800	195885700	99900	99900	99900	99900	0
154	20231123	172700	195885700	99900	99900	99900	99900	0
155	20231123	172600	195885700	99900	99900	99900	99900	0
156	20231123	172500	195885700	99900	99900	99900	99900	0
157	20231123	172400	195885700	99900	99900	99900	99900	0
158	20231123	172300	195885700	99900	99900	99900	99900	0
159	20231123	172200	195885700	99900	99900	99900	99900	0
160	20231123	172100	195885700	99900	99900	99900	99900	0
161	20231123	172000	195885700	99900	99900	99900	99900	0
162	20231123	171900	195885700	99900	99900	99900	99900	0
163	20231123	171800	195885700	99900	99900	99900	99900	0
164	20231123	171700	195885700	99900	99900	99900	99900	0
165	20231123	171600	195885700	99900	99900	99900	99900	0
166	20231123	171500	195885700	99900	99900	99900	99900	0
167	20231123	171400	195885700	99900	99900	99900	99900	0
168	20231123	171300	195885700	99900	99900	99900	99900	0
169	20231123	171200	195885700	99900	99900	99900	99900	0
170	20231123	171100	195885700	99900	99900	99900	99900	0
171	20231123	171000	195885700	99900	99900	99900	99900	0
172	20231123	170900	195885700	99900	99900	99900	99900	0
173	20231123	170800	195885700	99900	99900	99900	99900	0
174	20231123	170700	195885700	99900	99900	99900	99900	0
175	20231123	170600	195885700	99900	99900	99900	99900	0
176	20231123	170500	195885700	99900	99900	99900	99900	0
177	20231123	170400	195885700	99900	99900	99900	99900	0
178	20231123	170300	195885700	99900	99900	99900	99900	0
179	20231123	170200	195885700	99900	99900	99900	99900	0
180	20231123	170100	195885700	99900	99900	99900	99900	0
181	20231123	170000	195885700	99900	99900	99900	99900	0
182	20231123	165900	195885700	99900	99900	99900	99900	18
183	20231123	165800	195885700	99900	99900	99900	99900	0
184	20231123	165700	195885700	99900	99900	99900	99900	0
185	20231123	165600	195885700	99900	99900	99900	99900	0
186	20231123	165500	195885700	99900	99900	99900	99900	0
187	20231123	165400	195885700	99900	99900	99900	99900	0
188	20231123	165300	195885700	99900	99900	99900	99900	0
189	20231123	165200	195885700	99900	99900	99900	99900	0
190	20231123	165100	195885700	99900	99900	99900	99900	0
191	20231123	165000	195885700	99900	99900	99900	99900	0
192	20231123	164900	195885700	99900	99900	99900	99900	0
193	20231123	164800	195885700	99900	99900	99900	99900	0
194	20231123	164700	195885700	99900	99900	99900	99900	0
195	20231123	164600	195885700	99900	99900	99900	99900	0
196	20231123	164500	195885700	99900	99900	99900	99900	0
197	20231123	164400	195885700	99900	99900	99900	99900	0
198	20231123	164300	195885700	99900	99900	99900	99900	0
199	20231123	164200	195885700	99900	99900	99900	99900	0
200	20231123	164100	195885700	99900	99900	99900	99900	0
201	20231123	164000	195885700	99900	99900	99900	99900	0
202	20231123	163900	195885700	99900	99900	99900	99900	0
203	20231123	163800	195885700	99900	99900	99900	99900	0
204	20231123	163700	195885700	99900	99900	99900	99900	0
205	20231123	163600	195885700	99900	99900	99900	99900	0
206	20231123	163500	195885700	99900	99900	99900	99900	0
207	20231123	163400	195885700	99900	99900	99900	99900	0
208	20231123	163300	195885700	99900	99900	99900	99900	0
209	20231123	163200	195885700	99900	99900	99900	99900	0
210	20231123	163100	195885700	99900	99900	99900	99900	0
211	20231123	163000	195885700	99900	99900	99900	99900	0
212	20231123	162900	195885700	99900	99900	99900	99900	18
213	20231123	162800	195885700	99900	99900	99900	99900	0
214	20231123	162700	195885700	99900	99900	99900	99900	0
215	20231123	162600	195885700	99900	99900	99900	99900	0
216	20231123	162500	195885700	99900	99900	99900	99900	0
217	20231123	162400	195885700	99900	99900	99900	99900	0
218	20231123	162300	195885700	99900	99900	99900	99900	0
219	20231123	162200	195885700	99900	99900	99900	99900	0
220	20231123	162100	195885700	99900	99900	99900	99900	0
221	20231123	162000	195885700	99900	99900	99900	99900	0
222	20231123	161900	195885700	99900	99900	99900	99900	0
223	20231123	161800	195885700	99900	99900	99900	99900	0
224	20231123	161700	195885700	99900	99900	99900	99900	0
225	20231123	161600	195885700	99900	99900	99900	99900	0
226	20231123	161500	195885700	99900	99900	99900	99900	0
227	20231123	161400	195885700	99900	99900	99900	99900	0
228	20231123	161300	195885700	99900	99900	99900	99900	0
229	20231123	161200	195885700	99900	99900	99900	99900	0
230	20231123	161100	195885700	99900	99900	99900	99900	0
231	20231123	161000	195885700	99900	99900	99900	99900	0
232	20231123	160900	195885700	99900	99900	99900	99900	0
233	20231123	160800	195885700	99900	99900	99900	99900	0
234	20231123	160700	195885700	99900	99900	99900	99900	0
235	20231123	160600	195885700	99900	99900	99900	99900	0
236	20231123	160500	195885700	99900	99900	99900	99900	0
237	20231123	160400	195885700	99900	99900	99900	99900	0
238	20231123	160300	195885700	99900	99900	99900	99900	0
239	20231123	160200	195885700	99900	99900	99900	99900	0
240	20231123	160100	195885700	99900	99900	99900	99900	0
241	20231123	160000	195885700	99900	99900	99900	99900	0
242	20231123	155900	195885700	99900	99900	99900	99900	18
243	20231123	155800	195885700	99900	99900	99900	99900	0
244	20231123	155700	195885700	99900	99900	99900	99900	0
245	20231123	155600	195885700	99900	99900	99900	99900	0
246	20231123	155500	195885700	99900	99900	99900	99900	0
247	20231123	155400	195885700	99900	99900	99900	99900	0
248	20231123	155300	195885700	99900	99900	99900	99900	0
249	20231123	155200	195885700	99900	99900	99900	99900	0
250	20231123	155100	195885700	99900	99900	99900	99900	0
251	20231123	155000	195885700	99900	99900	99900	99900	0
252	20231123	154900	195885700	99900	99900	99900	99900	0
253	20231123	154800	195885700	99900	99900	99900	99900	0
254	20231123	154700	195885700	99900	99900	99900	99900	0
255	20231123	154600	195885700	99900	99900	99900	99900	0
256	20231123	154500	195885700	99900	99900	99900	99900	0
257	20231123	154400	195885700	99900	99900	99900	99900	0
258	20231123	154300	195885700	99900	99900	99900	99900	0
259	20231123	154200	195885700	99900	99900	99900	99900	0
260	20231123	154100	195885700	99900	99900	99900	99900	0
261	20231123	154000	195885700	99900	99900	99900	99900	0
262	20231123	153900	195885700	99900	99900	99900	99900	0
263	20231123	153800	195885700	99900	99900	99900	99900	0
264	20231123	153700	195885700	99900	99900	99900	99900	0
265	20231123	153600	195885700	99900	99900	99900	99900	0
266	20231123	153500	195885700	99900	99900	99900	99900	0
267	20231123	153400	195885700	99900	99900	99900	99900	0
268	20231123	153300	195885700	99900	99900	99900	99900	0
269	20231123	153200	195885700	99900	99900	99900	99900	0
270	20231123	153100	195885700	99900	99900	99900	99900	0
271	20231123	153000	195885700	99900	99900	99900	99900	18
272	20231123	152900	194087500	99800	99800	99800	99800	0
273	20231123	152800	194087500	99800	99800	99800	99800	0
274	20231123	152700	194087500	99800	99800	99800	99800	0
275	20231123	152600	194087500	99800	99800	99800	99800	0
276	20231123	152500	194087500	99800	99800	99800	99800	0
277	20231123	152400	194087500	99800	99800	99800	99800	0
278	20231123	152300	194087500	99800	99800	99800	99800	0
279	20231123	152200	194087500	99800	99800	99800	99800	0
280	20231123	152100	194087500	99800	99800	99800	99800	0
281	20231123	152000	194087500	99800	99800	99800	99800	0
282	20231123	151900	194087500	99800	99900	99900	99800	82
283	20231123	151800	185899700	99900	99900	99900	99900	0
284	20231123	151700	185899700	99900	100000	100000	99900	188
285	20231123	151600	167100200	100000	100100	100100	100000	60
286	20231123	151500	161099200	100100	100100	100100	100100	0
287	20231123	151400	161099200	100100	100100	100100	100100	0
288	20231123	151300	161099200	100100	100100	100100	100100	2
289	20231123	151200	160899000	100100	100100	100100	100100	2
290	20231123	151100	160698800	100100	100100	100100	100100	1
291	20231123	151000	160598700	100100	100100	100100	100100	7
292	20231123	150900	159898000	100100	100100	100100	100100	3
293	20231123	150800	159597700	100200	100200	100200	100200	0
294	20231123	150700	159597700	100200	100200	100200	100200	0
295	20231123	150600	159597700	100200	100200	100200	100200	0
296	20231123	150500	159597700	100200	100200	100200	100200	0
297	20231123	150400	159597700	100200	100000	100200	100000	2
298	20231123	150300	159397500	100000	100000	100000	100000	0
299	20231123	150200	159397500	100000	100000	100000	100000	5
300	20231123	150100	158897500	100000	100000	100000	100000	1
301	20231123	150000	158797500	100000	100000	100000	100000	0
302	20231123	145900	158797500	100000	100000	100000	100000	26
303	20231123	145800	156197500	100000	100000	100000	100000	21
304	20231123	145700	154097500	100100	100100	100100	100100	3
305	20231123	145600	153797200	100100	100200	100200	100100	61
306	20231123	145500	147687200	100300	100300	100300	100300	1
307	20231123	145400	147586900	100300	100300	100300	100300	0
308	20231123	145300	147586900	100300	100300	100300	100300	0
309	20231123	145200	147586900	100300	100500	100500	100300	4
310	20231123	145100	147185500	100200	100200	100200	100200	0
311	20231123	145000	147185500	100200	100200	100200	100200	0
312	20231123	144900	147185500	100200	100200	100200	100200	0
313	20231123	144800	147185500	100200	100200	100200	100200	1
314	20231123	144700	147085300	100600	100600	100600	100600	0
315	20231123	144600	147085300	100600	100600	100600	100600	0
316	20231123	144500	147085300	100600	100600	100600	100600	0
317	20231123	144400	147085300	100600	100600	100600	100600	0
318	20231123	144300	147085300	100600	100600	100600	100600	0
319	20231123	144200	147085300	100600	100600	100600	100600	0
320	20231123	144100	147085300	100600	100600	100600	100600	0
321	20231123	144000	147085300	100600	100600	100600	100600	0
322	20231123	143900	147085300	100600	100600	100600	100600	0
323	20231123	143800	147085300	100600	100600	100600	100600	1
324	20231123	143700	146984700	100600	100600	100600	100600	0
325	20231123	143600	146984700	100600	100600	100600	100600	1
326	20231123	143500	146884100	100400	100400	100400	100400	1
327	20231123	143400	146783700	100300	100500	100500	100300	35
328	20231123	143300	143271300	100800	100800	100800	100800	0
329	20231123	143200	143271300	100800	100800	100800	100800	2
330	20231123	143100	143069700	100600	100600	100600	100600	0
331	20231123	143000	143069700	100600	100600	100600	100600	0
332	20231123	142900	143069700	100600	100600	100600	100600	0
333	20231123	142800	143069700	100600	100600	100600	100600	0
334	20231123	142700	143069700	100600	100600	100600	100600	0
335	20231123	142600	143069700	100600	100600	100600	100600	1
336	20231123	142500	142969100	100600	100600	100600	100600	0
337	20231123	142400	142969100	100600	100600	100600	100600	7
338	20231123	142300	142264900	100600	100600	100600	100600	32
339	20231123	142200	139045700	100600	100600	100600	100600	0
340	20231123	142100	139045700	100600	100600	100600	100600	0
341	20231123	142000	139045700	100600	100600	100600	100600	25
342	20231123	141900	136530700	100600	100600	100600	100600	0
343	20231123	141800	136530700	100600	100600	100600	100600	0
344	20231123	141700	136530700	100600	100600	100600	100600	0
345	20231123	141600	136530700	100600	100600	100600	100600	0
346	20231123	141500	136530700	100600	100600	100600	100600	0
347	20231123	141400	136530700	100600	100600	100600	100600	0
348	20231123	141300	136530700	100600	100600	100600	100600	0
349	20231123	141200	136530700	100600	100600	100600	100600	0
350	20231123	141100	136530700	100600	100600	100600	100600	0
351	20231123	141000	136530700	100600	100600	100600	100600	0
352	20231123	140900	136530700	100600	100600	100600	100600	0
353	20231123	140800	136530700	100600	100600	100600	100600	0
354	20231123	140700	136530700	100600	100600	100600	100600	0
355	20231123	140600	136530700	100600	100600	100600	100600	109
356	20231123	140500	125565300	100500	100500	100500	100500	0
357	20231123	140400	125565300	100500	100500	100500	100500	0
358	20231123	140300	125565300	100500	100500	100500	100500	10
359	20231123	140200	124560300	100500	100500	100500	100500	0
360	20231123	140100	124560300	100500	100500	100500	100500	0
361	20231123	140000	124560300	100500	100500	100500	100500	0
362	20231123	135900	124560300	100500	100500	100500	100500	0
363	20231123	135800	124560300	100500	100500	100500	100500	0
364	20231123	135700	124560300	100500	100500	100500	100500	0
365	20231123	135600	124560300	100500	100500	100500	100500	11
366	20231123	135500	123454800	100600	100600	100600	100600	0
367	20231123	135400	123454800	100600	100600	100600	100600	0
368	20231123	135300	123454800	100600	100600	100600	100600	1
369	20231123	135200	123354200	100600	100600	100600	100600	1
370	20231123	135100	123253600	100600	100800	100800	100600	198
371	20231123	135000	103315200	100800	100800	100800	100800	0
372	20231123	134900	103315200	100800	100800	100800	100800	0
373	20231123	134800	103315200	100800	100800	100800	100800	0
374	20231123	134700	103315200	100800	100800	100800	100800	0
375	20231123	134600	103315200	100800	100800	100800	100800	0
376	20231123	134500	103315200	100800	100800	100800	100800	0
377	20231123	134400	103315200	100800	100800	100800	100800	0
378	20231123	134300	103315200	100800	100800	100800	100800	0
379	20231123	134200	103315200	100800	100800	100800	100800	0
380	20231123	134100	103315200	100800	100800	100800	100800	1
381	20231123	134000	103214400	100700	100700	100700	100700	0
382	20231123	133900	103214400	100700	100700	100700	100700	0
383	20231123	133800	103214400	100700	100700	100700	100700	0
384	20231123	133700	103214400	100700	100700	100700	100700	0
385	20231123	133600	103214400	100700	100700	100700	100700	0
386	20231123	133500	103214400	100700	100700	100700	100700	0
387	20231123	133400	103214400	100700	100700	100700	100700	0
388	20231123	133300	103214400	100700	100700	100700	100700	10
389	20231123	133200	102207400	100700	100700	100700	100700	0
390	20231123	133100	102207400	100700	100700	100700	100700	0
391	20231123	133000	102207400	100700	100700	100700	100700	0
392	20231123	132900	102207400	100700	100700	100700	100700	0
393	20231123	132800	102207400	100700	100700	100700	100700	0
394	20231123	132700	102207400	100700	100700	100700	100700	0
395	20231123	132600	102207400	100700	100700	100700	100700	0
396	20231123	132500	102207400	100700	100700	100700	100700	0
397	20231123	132400	102207400	100700	100700	100700	100700	0
398	20231123	132300	102207400	100700	100700	100700	100700	0
399	20231123	132200	102207400	100700	100700	100700	100700	0
400	20231123	132100	102207400	100700	100700	100700	100700	0
401	20231123	132000	102207400	100700	100700	100700	100700	10
402	20231123	131900	101200400	100700	100700	100700	100700	0
403	20231123	131800	101200400	100700	100700	100700	100700	2
404	20231123	131700	100999000	100800	100800	100800	100800	80
405	20231123	131600	92935000	100900	100900	100900	100900	0
406	20231123	131500	92935000	100900	100900	100900	100900	5
407	20231123	131400	92430500	100800	100800	100800	100800	10
408	20231123	131300	91422500	100800	100800	100800	100800	0
409	20231123	131200	91422500	100800	100800	100800	100800	0
410	20231123	131100	91422500	100800	100800	100800	100800	0
411	20231123	131000	91422500	100800	100800	100800	100800	0
412	20231123	130900	91422500	100800	100800	100800	100800	0
413	20231123	130800	91422500	100800	100800	100800	100800	10
414	20231123	130700	90414500	100700	100700	100700	100700	1
415	20231123	130600	90313800	100500	100500	100500	100500	0
416	20231123	130500	90313800	100500	100500	100500	100500	0
417	20231123	130400	90313800	100500	100500	100500	100500	0
418	20231123	130300	90313800	100500	100500	100500	100500	0
419	20231123	130200	90313800	100500	100500	100500	100500	0
420	20231123	130100	90313800	100500	100500	100500	100500	0
421	20231123	130000	90313800	100500	100500	100500	100500	0
422	20231123	125900	90313800	100500	100500	100500	100500	0
423	20231123	125800	90313800	100500	100500	100500	100500	7
424	20231123	125700	89610300	101000	101000	101000	101000	0
425	20231123	125600	89610300	101000	101000	101000	101000	0
426	20231123	125500	89610300	101000	101000	101000	101000	0
427	20231123	125400	89610300	101000	100500	101000	100500	4
428	20231123	125300	89207300	100600	100700	100700	100600	29
429	20231123	125200	86287900	100700	100700	100700	100700	30
430	20231123	125100	83266900	100800	101100	101100	100800	255
431	20231123	125000	57502500	101200	101200	101200	101200	85
432	20231123	124900	48900500	101200	101200	101200	101200	0
433	20231123	124800	48900500	101200	101200	101200	101200	0
434	20231123	124700	48900500	101200	101200	101200	101200	0
435	20231123	124600	48900500	101200	101200	101200	101200	0
436	20231123	124500	48900500	101200	101200	101200	101200	0
437	20231123	124400	48900500	101200	101200	101200	101200	0
438	20231123	124300	48900500	101200	101200	101200	101200	0
439	20231123	124200	48900500	101200	101200	101200	101200	13
440	20231123	124100	47584900	101200	101200	101200	101200	0
441	20231123	124000	47584900	101200	101200	101200	101200	0
442	20231123	123900	47584900	101200	101200	101200	101200	2
443	20231123	123800	47382500	101300	101300	101300	101300	0
444	20231123	123700	47382500	101300	101300	101300	101300	0
445	20231123	123600	47382500	101300	101300	101300	101300	0
446	20231123	123500	47382500	101300	101300	101300	101300	0
447	20231123	123400	47382500	101300	101300	101300	101300	0
448	20231123	123300	47382500	101300	101300	101300	101300	0
449	20231123	123200	47382500	101300	101300	101300	101300	0
450	20231123	123100	47382500	101300	101300	101300	101300	0
451	20231123	123000	47382500	101300	101300	101300	101300	0
452	20231123	122900	47382500	101300	101300	101300	101300	0
453	20231123	122800	47382500	101300	101300	101300	101300	0
454	20231123	122700	47382500	101300	101300	101300	101300	0
455	20231123	122600	47382500	101300	101300	101300	101300	9
456	20231123	122500	46470800	101200	101200	101200	101200	0
457	20231123	122400	46470800	101200	101200	101200	101200	88
458	20231123	122300	37565200	101300	101300	101300	101300	0
459	20231123	122200	37565200	101300	101300	101300	101300	0
460	20231123	122100	37565200	101300	101300	101300	101300	0
461	20231123	122000	37565200	101300	101300	101300	101300	0
462	20231123	121900	37565200	101300	101300	101300	101300	0
463	20231123	121800	37565200	101300	101300	101300	101300	0
464	20231123	121700	37565200	101300	101300	101300	101300	0
465	20231123	121600	37565200	101300	101300	101300	101300	0
466	20231123	121500	37565200	101300	101300	101300	101300	0
467	20231123	121400	37565200	101300	101300	101300	101300	0
468	20231123	121300	37565200	101300	101300	101300	101300	0
469	20231123	121200	37565200	101300	101300	101300	101300	0
470	20231123	121100	37565200	101300	101300	101300	101300	0
471	20231123	121000	37565200	101300	101300	101300	101300	0
472	20231123	120900	37565200	101300	101300	101300	101300	1
473	20231123	120800	37463900	101300	101300	101300	101300	0
474	20231123	120700	37463900	101300	101300	101300	101300	0
475	20231123	120600	37463900	101300	101300	101300	101300	0
476	20231123	120500	37463900	101300	101300	101300	101300	0
477	20231123	120400	37463900	101300	101300	101300	101300	0
478	20231123	120300	37463900	101300	101300	101300	101300	0
479	20231123	120200	37463900	101300	101300	101300	101300	0
480	20231123	120100	37463900	101300	101300	101300	101300	0
481	20231123	120000	37463900	101300	101300	101300	101300	9
482	20231123	115900	36552200	101300	101300	101300	101300	0
483	20231123	115800	36552200	101300	101300	101300	101300	0
484	20231123	115700	36552200	101300	101300	101300	101300	0
485	20231123	115600	36552200	101300	101300	101300	101300	0
486	20231123	115500	36552200	101300	101300	101300	101300	0
487	20231123	115400	36552200	101300	101300	101300	101300	0
488	20231123	115300	36552200	101300	101300	101300	101300	0
489	20231123	115200	36552200	101300	101300	101300	101300	0
490	20231123	115100	36552200	101300	101300	101300	101300	0
491	20231123	115000	36552200	101300	101300	101300	101300	1
492	20231123	114900	36450900	101300	101300	101300	101300	0
493	20231123	114800	36450900	101300	101300	101300	101300	0
494	20231123	114700	36450900	101300	101300	101300	101300	0
495	20231123	114600	36450900	101300	101300	101300	101300	0
496	20231123	114500	36450900	101300	101300	101300	101300	0
497	20231123	114400	36450900	101300	101300	101300	101300	0
498	20231123	114300	36450900	101300	101300	101300	101300	0
499	20231123	114200	36450900	101300	101300	101300	101300	0
500	20231123	114100	36450900	101300	101300	101300	101300	1
501	20231123	114000	36349600	101300	101300	101300	101300	0
502	20231123	113900	36349600	101300	101300	101300	101300	0
503	20231123	113800	36349600	101300	101300	101300	101300	0
504	20231123	113700	36349600	101300	101300	101300	101300	0
505	20231123	113600	36349600	101300	101300	101300	101300	0
506	20231123	113500	36349600	101300	101300	101300	101300	0
507	20231123	113400	36349600	101300	101300	101300	101300	0
508	20231123	113300	36349600	101300	101300	101300	101300	0
509	20231123	113200	36349600	101300	101300	101300	101300	0
510	20231123	113100	36349600	101300	101300	101300	101300	1
511	20231123	113000	36248300	101300	101300	101300	101300	1
512	20231123	112900	36147000	101300	101300	101300	101300	0
513	20231123	112800	36147000	101300	101400	101400	101300	50
514	20231123	112700	31079900	101600	101600	101600	101600	0
515	20231123	112600	31079900	101600	101600	101600	101600	0
516	20231123	112500	31079900	101600	101600	101600	101600	0
517	20231123	112400	31079900	101600	101600	101600	101600	0
518	20231123	112300	31079900	101600	101600	101600	101600	0
519	20231123	112200	31079900	101600	101600	101600	101600	0
520	20231123	112100	31079900	101600	101600	101600	101600	0
521	20231123	112000	31079900	101600	101600	101600	101600	0
522	20231123	111900	31079900	101600	101600	101600	101600	0
523	20231123	111800	31079900	101600	101600	101600	101600	0
524	20231123	111700	31079900	101600	101600	101600	101600	0
525	20231123	111600	31079900	101600	101600	101600	101600	0
526	20231123	111500	31079900	101600	101600	101600	101600	0
527	20231123	111400	31079900	101600	101600	101600	101600	0
528	20231123	111300	31079900	101600	101600	101600	101600	0
529	20231123	111200	31079900	101600	101600	101600	101600	2
530	20231123	111100	30876700	101800	101800	101800	101800	0
531	20231123	111000	30876700	101800	101800	101800	101800	0
532	20231123	110900	30876700	101800	101800	101800	101800	0
533	20231123	110800	30876700	101800	101800	101800	101800	0
534	20231123	110700	30876700	101800	101800	101800	101800	0
535	20231123	110600	30876700	101800	101800	101800	101800	0
536	20231123	110500	30876700	101800	101800	101800	101800	0
537	20231123	110400	30876700	101800	101800	101800	101800	0
538	20231123	110300	30876700	101800	101800	101800	101800	0
539	20231123	110200	30876700	101800	101800	101800	101800	0
540	20231123	110100	30876700	101800	101800	101800	101800	0
541	20231123	110000	30876700	101800	101800	101800	101800	0
542	20231123	105900	30876700	101800	101800	101800	101800	0
543	20231123	105800	30876700	101800	101800	101800	101800	0
544	20231123	105700	30876700	101800	101800	101800	101800	0
545	20231123	105600	30876700	101800	101800	101800	101800	0
546	20231123	105500	30876700	101800	101800	101800	101800	0
547	20231123	105400	30876700	101800	101800	101800	101800	0
548	20231123	105300	30876700	101800	101800	101800	101800	0
549	20231123	105200	30876700	101800	101800	101800	101800	0
550	20231123	105100	30876700	101800	101800	101800	101800	0
551	20231123	105000	30876700	101800	101800	101800	101800	0
552	20231123	104900	30876700	101800	101800	101800	101800	0
553	20231123	104800	30876700	101800	101800	101800	101800	0
554	20231123	104700	30876700	101800	101800	101800	101800	0
555	20231123	104600	30876700	101800	101800	101800	101800	0
556	20231123	104500	30876700	101800	101800	101800	101800	0
557	20231123	104400	30876700	101800	101800	101800	101800	0
558	20231123	104300	30876700	101800	101800	101800	101800	0
559	20231123	104200	30876700	101800	101800	101800	101800	0
560	20231123	104100	30876700	101800	101800	101800	101800	0
561	20231123	104000	30876700	101800	101800	101800	101800	0
562	20231123	103900	30876700	101800	101800	101800	101800	0
563	20231123	103800	30876700	101800	101800	101800	101800	0
564	20231123	103700	30876700	101800	101800	101800	101800	0
565	20231123	103600	30876700	101800	101800	101800	101800	0
566	20231123	103500	30876700	101800	101800	101800	101800	0
567	20231123	103400	30876700	101800	101800	101800	101800	0
568	20231123	103300	30876700	101800	101800	101800	101800	0
569	20231123	103200	30876700	101800	101800	101800	101800	0
570	20231123	103100	30876700	101800	101800	101800	101800	0
571	20231123	103000	30876700	101800	101800	101800	101800	0
572	20231123	102900	30876700	101800	101800	101800	101800	0
573	20231123	102800	30876700	101800	101800	101800	101800	0
574	20231123	102700	30876700	101800	101800	101800	101800	0
575	20231123	102600	30876700	101800	101800	101800	101800	0
576	20231123	102500	30876700	101800	101800	101800	101800	0
577	20231123	102400	30876700	101800	101800	101800	101800	0
578	20231123	102300	30876700	101800	101800	101800	101800	0
579	20231123	102200	30876700	101800	101800	101800	101800	0
580	20231123	102100	30876700	101800	101800	101800	101800	0
581	20231123	102000	30876700	101800	101800	101800	101800	0
582	20231123	101900	30876700	101800	101800	101800	101800	0
583	20231123	101800	30876700	101800	101800	101800	101800	0
584	20231123	101700	30876700	101800	101800	101800	101800	0
585	20231123	101600	30876700	101800	101800	101800	101800	0
586	20231123	101500	30876700	101800	101800	101800	101800	0
587	20231123	101400	30876700	101800	101800	101800	101800	0
588	20231123	101300	30876700	101800	101700	101800	101700	2
589	20231123	101200	30673200	101200	101200	101200	101200	0
590	20231123	101100	30673200	101200	101200	101200	101200	0
591	20231123	101000	30673200	101200	101200	101200	101200	0
592	20231123	100900	30673200	101200	101200	101200	101200	6
593	20231123	100800	30066000	101700	101700	101700	101700	0
594	20231123	100700	30066000	101700	101700	101700	101700	0
595	20231123	100600	30066000	101700	101700	101700	101700	1
596	20231123	100500	29964300	101100	101100	101100	101100	0
597	20231123	100400	29964300	101100	101100	101100	101100	0
598	20231123	100300	29964300	101100	101100	101100	101100	0
599	20231123	100200	29964300	101100	101100	101100	101100	0
600	20231123	100100	29964300	101100	101100	101100	101100	0
601	20231123	100000	29964300	101100	101100	101100	101100	0
602	20231123	095900	29964300	101100	101100	101100	101100	0
603	20231123	095800	29964300	101100	101100	101100	101100	35
604	20231123	095700	26425800	101200	101100	101200	101100	35
605	20231123	095600	22886800	101200	101200	101200	101200	14
606	20231123	095500	21470000	101200	101300	101300	101200	116
607	20231123	095400	9730200	101800	101800	101800	101800	0
608	20231123	095300	9730200	101800	101800	101800	101800	0
609	20231123	095200	9730200	101800	101800	101800	101800	0
610	20231123	095100	9730200	101800	101800	101800	101800	0
611	20231123	095000	9730200	101800	101800	101800	101800	0
612	20231123	094900	9730200	101800	101800	101800	101800	0
613	20231123	094800	9730200	101800	101800	101800	101800	0
614	20231123	094700	9730200	101800	101800	101800	101800	0
615	20231123	094600	9730200	101800	101800	101800	101800	0
616	20231123	094500	9730200	101800	101800	101800	101800	0
617	20231123	094400	9730200	101800	101800	101800	101800	0
618	20231123	094300	9730200	101800	101800	101800	101800	0
619	20231123	094200	9730200	101800	101800	101800	101800	0
620	20231123	094100	9730200	101800	101800	101800	101800	0
621	20231123	094000	9730200	101800	101600	101800	101600	16
622	20231123	093900	8102700	101600	101600	101600	101600	0
623	20231123	093800	8102700	101600	101600	101600	101600	0
624	20231123	093700	8102700	101600	101600	101600	101600	0
625	20231123	093600	8102700	101600	101600	101600	101600	0
626	20231123	093500	8102700	101600	101600	101600	101600	0
627	20231123	093400	8102700	101600	101600	101600	101600	0
628	20231123	093300	8102700	101600	101600	101600	101600	0
629	20231123	093200	8102700	101600	101600	101600	101600	1
630	20231123	093100	8001100	101200	101300	101300	101200	40
631	20231123	093000	3952900	101300	101300	101300	101300	0
632	20231123	092900	3952900	101300	101300	101300	101300	0
633	20231123	092800	3952900	101300	101300	101300	101300	0
634	20231123	092700	3952900	101300	101400	101400	101300	16
635	20231123	092600	2331600	101400	101400	101400	101400	1
636	20231123	092500	2230200	101300	101300	101300	101300	0
637	20231123	092400	2230200	101300	101300	101300	101300	12
638	20231123	092300	1014600	101400	101400	101400	101400	4
639	20231123	092200	609000	101400	101400	101400	101400	2
640	20231123	092100	406200	101400	101400	101400	101400	0
641	20231123	092000	406200	101400	101400	101400	101400	0
642	20231123	091900	406200	101400	101500	101500	101400	3
643	20231123	091800	101800	101800	101800	101800	101800	0
644	20231123	091700	101800	101800	101800	101800	101800	0
645	20231123	091600	101800	101800	101800	101800	101800	0
646	20231123	091500	101800	101800	101800	101800	101800	0
647	20231123	091400	101800	101800	101800	101800	101800	0
648	20231123	091300	101800	101800	101800	101800	101800	0
649	20231123	091200	101800	101800	101800	101800	101800	0
650	20231123	091100	101800	101800	101800	101800	101800	0
651	20231123	091000	101800	101800	101800	101800	101800	0
652	20231123	090900	101800	101800	101800	101800	101800	0
653	20231123	090800	101800	101800	101800	101800	101800	0
654	20231123	090700	101800	101800	101800	101800	101800	0
655	20231123	090600	101800	101800	101800	101800	101800	0
656	20231123	090500	101800	101800	101800	101800	101800	0
657	20231123	090400	101800	101800	101800	101800	101800	0
658	20231123	090300	101800	101800	101800	101800	101800	0
659	20231123	090200	101800	101800	101800	101800	101800	0
660	20231123	090100	101800	101800	101800	101800	101800	0
661	20231123	090000	101800	101800	101800	101800	101800	1