KissMeData/002170/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	183500	35997100	46650	46650	46650	46650	156
3	20231123	183400	35997100	46650	46650	46650	46650	0
4	20231123	183300	35997100	46650	46650	46650	46650	0
5	20231123	183200	35997100	46650	46650	46650	46650	0
6	20231123	183100	35997100	46650	46650	46650	46650	0
7	20231123	183000	35997100	46650	46650	46650	46650	0
8	20231123	182900	35997100	46650	46650	46650	46650	0
9	20231123	182800	35997100	46650	46650	46650	46650	0
10	20231123	182700	35997100	46650	46650	46650	46650	0
11	20231123	182600	35997100	46650	46650	46650	46650	0
12	20231123	182500	35997100	46650	46650	46650	46650	0
13	20231123	182400	35997100	46650	46650	46650	46650	0
14	20231123	182300	35997100	46650	46650	46650	46650	0
15	20231123	182200	35997100	46650	46650	46650	46650	0
16	20231123	182100	35997100	46650	46650	46650	46650	0
17	20231123	182000	35997100	46650	46650	46650	46650	0
18	20231123	181900	35997100	46650	46650	46650	46650	0
19	20231123	181800	35997100	46650	46650	46650	46650	0
20	20231123	181700	35997100	46650	46650	46650	46650	0
21	20231123	181600	35997100	46650	46650	46650	46650	0
22	20231123	181500	35997100	46650	46650	46650	46650	0
23	20231123	181400	35997100	46650	46650	46650	46650	0
24	20231123	181300	35997100	46650	46650	46650	46650	0
25	20231123	181200	35997100	46650	46650	46650	46650	0
26	20231123	181100	35997100	46650	46650	46650	46650	0
27	20231123	181000	35997100	46650	46650	46650	46650	0
28	20231123	180900	35997100	46650	46650	46650	46650	0
29	20231123	180800	35997100	46650	46650	46650	46650	0
30	20231123	180700	35997100	46650	46650	46650	46650	0
31	20231123	180600	35997100	46650	46650	46650	46650	0
32	20231123	180500	35997100	46650	46650	46650	46650	156
33	20231123	180400	35997100	46650	46650	46650	46650	0
34	20231123	180300	35997100	46650	46650	46650	46650	0
35	20231123	180200	35997100	46650	46650	46650	46650	0
36	20231123	180100	35997100	46650	46650	46650	46650	0
37	20231123	180000	35997100	46650	46650	46650	46650	0
38	20231123	175900	35997100	46650	46650	46650	46650	0
39	20231123	175800	35997100	46650	46650	46650	46650	0
40	20231123	175700	35997100	46650	46650	46650	46650	0
41	20231123	175600	35997100	46650	46650	46650	46650	0
42	20231123	175500	35997100	46650	46650	46650	46650	0
43	20231123	175400	35997100	46650	46650	46650	46650	0
44	20231123	175300	35997100	46650	46650	46650	46650	0
45	20231123	175200	35997100	46650	46650	46650	46650	0
46	20231123	175100	35997100	46650	46650	46650	46650	0
47	20231123	175000	35997100	46650	46650	46650	46650	0
48	20231123	174900	35997100	46650	46650	46650	46650	0
49	20231123	174800	35997100	46650	46650	46650	46650	0
50	20231123	174700	35997100	46650	46650	46650	46650	0
51	20231123	174600	35997100	46650	46650	46650	46650	0
52	20231123	174500	35997100	46650	46650	46650	46650	0
53	20231123	174400	35997100	46650	46650	46650	46650	0
54	20231123	174300	35997100	46650	46650	46650	46650	0
55	20231123	174200	35997100	46650	46650	46650	46650	0
56	20231123	174100	35997100	46650	46650	46650	46650	0
57	20231123	174000	35997100	46650	46650	46650	46650	0
58	20231123	173900	35997100	46650	46650	46650	46650	0
59	20231123	173800	35997100	46650	46650	46650	46650	0
60	20231123	173700	35997100	46650	46650	46650	46650	0
61	20231123	173600	35997100	46650	46650	46650	46650	0
62	20231123	173500	35997100	46650	46650	46650	46650	156
63	20231123	173400	35997100	46650	46650	46650	46650	0
64	20231123	173300	35997100	46650	46650	46650	46650	0
65	20231123	173200	35997100	46650	46650	46650	46650	0
66	20231123	173100	35997100	46650	46650	46650	46650	0
67	20231123	173000	35997100	46650	46650	46650	46650	0
68	20231123	172900	35997100	46650	46650	46650	46650	0
69	20231123	172800	35997100	46650	46650	46650	46650	0
70	20231123	172700	35997100	46650	46650	46650	46650	0
71	20231123	172600	35997100	46650	46650	46650	46650	0
72	20231123	172500	35997100	46650	46650	46650	46650	0
73	20231123	172400	35997100	46650	46650	46650	46650	0
74	20231123	172300	35997100	46650	46650	46650	46650	0
75	20231123	172200	35997100	46650	46650	46650	46650	0
76	20231123	172100	35997100	46650	46650	46650	46650	0
77	20231123	172000	35997100	46650	46650	46650	46650	0
78	20231123	171900	35997100	46650	46650	46650	46650	0
79	20231123	171800	35997100	46650	46650	46650	46650	0
80	20231123	171700	35997100	46650	46650	46650	46650	0
81	20231123	171600	35997100	46650	46650	46650	46650	0
82	20231123	171500	35997100	46650	46650	46650	46650	0
83	20231123	171400	35997100	46650	46650	46650	46650	0
84	20231123	171300	35997100	46650	46650	46650	46650	0
85	20231123	171200	35997100	46650	46650	46650	46650	0
86	20231123	171100	35997100	46650	46650	46650	46650	0
87	20231123	171000	35997100	46650	46650	46650	46650	0
88	20231123	170900	35997100	46650	46650	46650	46650	0
89	20231123	170800	35997100	46650	46650	46650	46650	0
90	20231123	170700	35997100	46650	46650	46650	46650	0
91	20231123	170600	35997100	46650	46650	46650	46650	0
92	20231123	170500	35997100	46650	46650	46650	46650	156
93	20231123	170400	35997100	46650	46650	46650	46650	0
94	20231123	170300	35997100	46650	46650	46650	46650	0
95	20231123	170200	35997100	46650	46650	46650	46650	0
96	20231123	170100	35997100	46650	46650	46650	46650	0
97	20231123	170000	35997100	46650	46650	46650	46650	0
98	20231123	165900	35997100	46650	46650	46650	46650	0
99	20231123	165800	35997100	46650	46650	46650	46650	0
100	20231123	165700	35997100	46650	46650	46650	46650	0
101	20231123	165600	35997100	46650	46650	46650	46650	0
102	20231123	165500	35997100	46650	46650	46650	46650	0
103	20231123	165400	35997100	46650	46650	46650	46650	0
104	20231123	165300	35997100	46650	46650	46650	46650	0
105	20231123	165200	35997100	46650	46650	46650	46650	0
106	20231123	165100	35997100	46650	46650	46650	46650	0
107	20231123	165000	35997100	46650	46650	46650	46650	0
108	20231123	164900	35997100	46650	46650	46650	46650	0
109	20231123	164800	35997100	46650	46650	46650	46650	0
110	20231123	164700	35997100	46650	46650	46650	46650	0
111	20231123	164600	35997100	46650	46650	46650	46650	0
112	20231123	164500	35997100	46650	46650	46650	46650	0
113	20231123	164400	35997100	46650	46650	46650	46650	0
114	20231123	164300	35997100	46650	46650	46650	46650	0
115	20231123	164200	35997100	46650	46650	46650	46650	0
116	20231123	164100	35997100	46650	46650	46650	46650	0
117	20231123	164000	35997100	46650	46650	46650	46650	0
118	20231123	163900	35997100	46650	46650	46650	46650	0
119	20231123	163800	35997100	46650	46650	46650	46650	0
120	20231123	163700	35997100	46650	46650	46650	46650	0
121	20231123	163600	35997100	46650	46650	46650	46650	0
122	20231123	163500	35997100	46650	46650	46650	46650	156
123	20231123	163400	35997100	46650	46650	46650	46650	0
124	20231123	163300	35997100	46650	46650	46650	46650	0
125	20231123	163200	35997100	46650	46650	46650	46650	0
126	20231123	163100	35997100	46650	46650	46650	46650	0
127	20231123	163000	35997100	46650	46650	46650	46650	0
128	20231123	162900	35997100	46650	46650	46650	46650	0
129	20231123	162800	35997100	46650	46650	46650	46650	0
130	20231123	162700	35997100	46650	46650	46650	46650	0
131	20231123	162600	35997100	46650	46650	46650	46650	0
132	20231123	162500	35997100	46650	46650	46650	46650	0
133	20231123	162400	35997100	46650	46650	46650	46650	0
134	20231123	162300	35997100	46650	46650	46650	46650	0
135	20231123	162200	35997100	46650	46650	46650	46650	0
136	20231123	162100	35997100	46650	46650	46650	46650	0
137	20231123	162000	35997100	46650	46650	46650	46650	0
138	20231123	161900	35997100	46650	46650	46650	46650	0
139	20231123	161800	35997100	46650	46650	46650	46650	0
140	20231123	161700	35997100	46650	46650	46650	46650	0
141	20231123	161600	35997100	46650	46650	46650	46650	0
142	20231123	161500	35997100	46650	46650	46650	46650	0
143	20231123	161400	35997100	46650	46650	46650	46650	0
144	20231123	161300	35997100	46650	46650	46650	46650	0
145	20231123	161200	35997100	46650	46650	46650	46650	0
146	20231123	161100	35997100	46650	46650	46650	46650	0
147	20231123	161000	35997100	46650	46650	46650	46650	0
148	20231123	160900	35997100	46650	46650	46650	46650	0
149	20231123	160800	35997100	46650	46650	46650	46650	0
150	20231123	160700	35997100	46650	46650	46650	46650	0
151	20231123	160600	35997100	46650	46650	46650	46650	0
152	20231123	160500	35997100	46650	46650	46650	46650	156
153	20231123	160400	35997100	46650	46650	46650	46650	0
154	20231123	160300	35997100	46650	46650	46650	46650	0
155	20231123	160200	35997100	46650	46650	46650	46650	0
156	20231123	160100	35997100	46650	46650	46650	46650	0
157	20231123	160000	35997100	46650	46650	46650	46650	0
158	20231123	155900	35997100	46650	46650	46650	46650	0
159	20231123	155800	35997100	46650	46650	46650	46650	0
160	20231123	155700	35997100	46650	46650	46650	46650	0
161	20231123	155600	35997100	46650	46650	46650	46650	0
162	20231123	155500	35997100	46650	46650	46650	46650	0
163	20231123	155400	35997100	46650	46650	46650	46650	0
164	20231123	155300	35997100	46650	46650	46650	46650	0
165	20231123	155200	35997100	46650	46650	46650	46650	0
166	20231123	155100	35997100	46650	46650	46650	46650	0
167	20231123	155000	35997100	46650	46650	46650	46650	0
168	20231123	154900	35997100	46650	46650	46650	46650	0
169	20231123	154800	35997100	46650	46650	46650	46650	0
170	20231123	154700	35997100	46650	46650	46650	46650	0
171	20231123	154600	35997100	46650	46650	46650	46650	0
172	20231123	154500	35997100	46650	46650	46650	46650	0
173	20231123	154400	35997100	46650	46650	46650	46650	0
174	20231123	154300	35997100	46650	46650	46650	46650	0
175	20231123	154200	35997100	46650	46650	46650	46650	0
176	20231123	154100	35997100	46650	46650	46650	46650	0
177	20231123	154000	35997100	46650	46650	46650	46650	0
178	20231123	153900	35997100	46650	46650	46650	46650	0
179	20231123	153800	35997100	46650	46650	46650	46650	0
180	20231123	153700	35997100	46650	46650	46650	46650	0
181	20231123	153600	35997100	46650	46650	46650	46650	0
182	20231123	153500	35997100	46650	46650	46650	46650	156
183	20231123	153400	35997100	46650	46650	46650	46650	0
184	20231123	153300	35997100	46650	46650	46650	46650	0
185	20231123	153200	35997100	46650	46650	46650	46650	0
186	20231123	153100	35997100	46650	46650	46650	46650	0
187	20231123	153000	35997100	46650	46650	46650	46650	156
188	20231123	152900	28719700	46900	46900	46900	46900	0
189	20231123	152800	28719700	46900	46900	46900	46900	0
190	20231123	152700	28719700	46900	46900	46900	46900	0
191	20231123	152600	28719700	46900	46900	46900	46900	0
192	20231123	152500	28719700	46900	46900	46900	46900	0
193	20231123	152400	28719700	46900	46900	46900	46900	0
194	20231123	152300	28719700	46900	46900	46900	46900	0
195	20231123	152200	28719700	46900	46900	46900	46900	0
196	20231123	152100	28719700	46900	46900	46900	46900	0
197	20231123	152000	28719700	46900	46900	46900	46900	0
198	20231123	151900	28719700	46900	46900	46900	46900	1
199	20231123	151800	28672800	46800	46800	46800	46800	0
200	20231123	151700	28672800	46800	46800	46800	46800	0
201	20231123	151600	28672800	46800	46800	46800	46800	0
202	20231123	151500	28672800	46800	46800	46800	46800	0
203	20231123	151400	28672800	46800	46800	46800	46800	0
204	20231123	151300	28672800	46800	46800	46800	46800	0
205	20231123	151200	28672800	46800	46800	46800	46800	0
206	20231123	151100	28672800	46800	46800	46800	46800	0
207	20231123	151000	28672800	46800	46800	46800	46800	0
208	20231123	150900	28672800	46800	46800	46800	46800	0
209	20231123	150800	28672800	46800	46800	46800	46800	0
210	20231123	150700	28672800	46800	46800	46800	46800	0
211	20231123	150600	28672800	46800	46800	46800	46800	0
212	20231123	150500	28672800	46800	46800	46800	46800	19
213	20231123	150400	27783600	46900	46900	46900	46900	0
214	20231123	150300	27783600	46900	46900	46900	46900	1
215	20231123	150200	27736700	46800	46800	46800	46800	0
216	20231123	150100	27736700	46800	46800	46800	46800	0
217	20231123	150000	27736700	46800	46800	46800	46800	0
218	20231123	145900	27736700	46800	46800	46800	46800	1
219	20231123	145800	27689900	46800	46800	46800	46800	7
220	20231123	145700	27362300	46900	46900	46900	46900	0
221	20231123	145600	27362300	46900	46900	46900	46900	2
222	20231123	145500	27268500	46900	46900	46900	46900	0
223	20231123	145400	27268500	46900	46900	46900	46900	0
224	20231123	145300	27268500	46900	46900	46900	46900	0
225	20231123	145200	27268500	46900	46900	46900	46900	0
226	20231123	145100	27268500	46900	46900	46900	46900	1
227	20231123	145000	27221600	46850	46800	46850	46800	13
228	20231123	144900	26613150	46900	46900	46900	46900	0
229	20231123	144800	26613150	46900	46900	46900	46900	0
230	20231123	144700	26613150	46900	46900	46900	46900	0
231	20231123	144600	26613150	46900	46900	46900	46900	0
232	20231123	144500	26613150	46900	46900	46900	46900	1
233	20231123	144400	26566250	46900	46800	46900	46800	53
234	20231123	144300	24082750	46700	46700	46700	46700	0
235	20231123	144200	24082750	46700	46700	46700	46700	0
236	20231123	144100	24082750	46700	46700	46700	46700	0
237	20231123	144000	24082750	46700	46700	46700	46700	0
238	20231123	143900	24082750	46700	46700	46700	46700	0
239	20231123	143800	24082750	46700	46700	46700	46700	0
240	20231123	143700	24082750	46700	46700	46700	46700	0
241	20231123	143600	24082750	46700	46700	46700	46700	0
242	20231123	143500	24082750	46700	46700	46700	46700	0
243	20231123	143400	24082750	46700	46700	46700	46700	0
244	20231123	143300	24082750	46700	46700	46700	46700	0
245	20231123	143200	24082750	46700	46700	46700	46700	0
246	20231123	143100	24082750	46700	46700	46700	46700	0
247	20231123	143000	24082750	46700	46700	46700	46700	0
248	20231123	142900	24082750	46700	46700	46700	46700	0
249	20231123	142800	24082750	46700	46700	46700	46700	0
250	20231123	142700	24082750	46700	46700	46700	46700	0
251	20231123	142600	24082750	46700	46700	46700	46700	0
252	20231123	142500	24082750	46700	46700	46700	46700	0
253	20231123	142400	24082750	46700	46700	46700	46700	0
254	20231123	142300	24082750	46700	46700	46700	46700	0
255	20231123	142200	24082750	46700	46700	46700	46700	0
256	20231123	142100	24082750	46700	46800	46800	46700	50
257	20231123	142000	21746450	46900	46900	46900	46900	2
258	20231123	141900	21652650	46800	46800	46800	46800	0
259	20231123	141800	21652650	46800	46800	46800	46800	17
260	20231123	141700	20857050	46900	46900	46900	46900	0
261	20231123	141600	20857050	46900	46900	46900	46900	0
262	20231123	141500	20857050	46900	46900	46900	46900	0
263	20231123	141400	20857050	46900	46900	46900	46900	0
264	20231123	141300	20857050	46900	46900	46900	46900	0
265	20231123	141200	20857050	46900	46900	46900	46900	0
266	20231123	141100	20857050	46900	46900	46900	46900	0
267	20231123	141000	20857050	46900	46850	46900	46850	7
268	20231123	140900	20529050	46850	46850	46850	46850	0
269	20231123	140800	20529050	46850	46850	46850	46850	5
270	20231123	140700	20294800	46850	46850	46850	46850	0
271	20231123	140600	20294800	46850	46850	46850	46850	21
272	20231123	140500	19310950	46850	46850	46850	46850	2
273	20231123	140400	19217250	46900	46900	46900	46900	0
274	20231123	140300	19217250	46900	46900	46900	46900	0
275	20231123	140200	19217250	46900	46900	46900	46900	0
276	20231123	140100	19217250	46900	46850	46900	46850	5
277	20231123	140000	18982950	46850	46850	46850	46850	0
278	20231123	135900	18982950	46850	46850	46850	46850	0
279	20231123	135800	18982950	46850	46850	46850	46850	0
280	20231123	135700	18982950	46850	46850	46850	46850	0
281	20231123	135600	18982950	46850	46850	46850	46850	0
282	20231123	135500	18982950	46850	46850	46850	46850	9
283	20231123	135400	18561300	46850	46850	46850	46850	0
284	20231123	135300	18561300	46850	46850	46850	46850	0
285	20231123	135200	18561300	46850	46850	46850	46850	0
286	20231123	135100	18561300	46850	46850	46850	46850	0
287	20231123	135000	18561300	46850	46850	46850	46850	17
288	20231123	134900	17764850	46850	46850	46850	46850	0
289	20231123	134800	17764850	46850	46850	46850	46850	0
290	20231123	134700	17764850	46850	46850	46850	46850	0
291	20231123	134600	17764850	46850	46850	46850	46850	0
292	20231123	134500	17764850	46850	46850	46850	46850	0
293	20231123	134400	17764850	46850	46850	46850	46850	0
294	20231123	134300	17764850	46850	46850	46850	46850	0
295	20231123	134200	17764850	46850	46850	46850	46850	0
296	20231123	134100	17764850	46850	46850	46850	46850	0
297	20231123	134000	17764850	46850	46850	46850	46850	0
298	20231123	133900	17764850	46850	46850	46850	46850	0
299	20231123	133800	17764850	46850	46850	46850	46850	0
300	20231123	133700	17764850	46850	46850	46850	46850	0
301	20231123	133600	17764850	46850	46850	46850	46850	0
302	20231123	133500	17764850	46850	46850	46850	46850	0
303	20231123	133400	17764850	46850	46850	46850	46850	0
304	20231123	133300	17764850	46850	46850	46850	46850	0
305	20231123	133200	17764850	46850	46850	46850	46850	0
306	20231123	133100	17764850	46850	46850	46850	46850	0
307	20231123	133000	17764850	46850	46850	46850	46850	0
308	20231123	132900	17764850	46850	46850	46850	46850	0
309	20231123	132800	17764850	46850	46850	46850	46850	0
310	20231123	132700	17764850	46850	46850	46850	46850	0
311	20231123	132600	17764850	46850	46850	46850	46850	0
312	20231123	132500	17764850	46850	46850	46850	46850	0
313	20231123	132400	17764850	46850	46850	46850	46850	1
314	20231123	132300	17718000	46850	46850	46850	46850	0
315	20231123	132200	17718000	46850	46850	46850	46850	0
316	20231123	132100	17718000	46850	46850	46850	46850	0
317	20231123	132000	17718000	46850	46850	46850	46850	0
318	20231123	131900	17718000	46850	46850	46850	46850	0
319	20231123	131800	17718000	46850	46850	46850	46850	0
320	20231123	131700	17718000	46850	46850	46850	46850	0
321	20231123	131600	17718000	46850	46850	46850	46850	0
322	20231123	131500	17718000	46850	46850	46850	46850	0
323	20231123	131400	17718000	46850	46850	46850	46850	0
324	20231123	131300	17718000	46850	46850	46850	46850	0
325	20231123	131200	17718000	46850	46850	46850	46850	0
326	20231123	131100	17718000	46850	46850	46850	46850	0
327	20231123	131000	17718000	46850	46850	46850	46850	7
328	20231123	130900	17390050	46900	46900	46900	46900	0
329	20231123	130800	17390050	46900	46900	46900	46900	0
330	20231123	130700	17390050	46900	46900	46900	46900	1
331	20231123	130600	17343150	46900	46900	46900	46900	0
332	20231123	130500	17343150	46900	46900	46900	46900	0
333	20231123	130400	17343150	46900	46900	46900	46900	0
334	20231123	130300	17343150	46900	46900	46900	46900	0
335	20231123	130200	17343150	46900	46900	46900	46900	0
336	20231123	130100	17343150	46900	46900	46900	46900	0
337	20231123	130000	17343150	46900	46900	46900	46900	0
338	20231123	125900	17343150	46900	46900	46900	46900	0
339	20231123	125800	17343150	46900	46900	46900	46900	0
340	20231123	125700	17343150	46900	46900	46900	46900	0
341	20231123	125600	17343150	46900	46900	46900	46900	0
342	20231123	125500	17343150	46900	46900	46900	46900	0
343	20231123	125400	17343150	46900	46900	46900	46900	0
344	20231123	125300	17343150	46900	46900	46900	46900	0
345	20231123	125200	17343150	46900	46900	46900	46900	1
346	20231123	125100	17296250	46850	46850	46850	46850	18
347	20231123	125000	16452950	46900	46900	46900	46900	0
348	20231123	124900	16452950	46900	46900	46900	46900	0
349	20231123	124800	16452950	46900	46900	46900	46900	0
350	20231123	124700	16452950	46900	46900	46900	46900	0
351	20231123	124600	16452950	46900	46900	46900	46900	0
352	20231123	124500	16452950	46900	46900	46900	46900	0
353	20231123	124400	16452950	46900	46900	46900	46900	0
354	20231123	124300	16452950	46900	46900	46900	46900	0
355	20231123	124200	16452950	46900	46900	46900	46900	0
356	20231123	124100	16452950	46900	46900	46900	46900	0
357	20231123	124000	16452950	46900	46900	46900	46900	0
358	20231123	123900	16452950	46900	46900	46900	46900	0
359	20231123	123800	16452950	46900	46900	46900	46900	0
360	20231123	123700	16452950	46900	46900	46900	46900	0
361	20231123	123600	16452950	46900	46900	46900	46900	0
362	20231123	123500	16452950	46900	46900	46900	46900	0
363	20231123	123400	16452950	46900	46900	46900	46900	0
364	20231123	123300	16452950	46900	46900	46900	46900	0
365	20231123	123200	16452950	46900	46900	46900	46900	0
366	20231123	123100	16452950	46900	46900	46900	46900	0
367	20231123	123000	16452950	46900	46900	46900	46900	0
368	20231123	122900	16452950	46900	46900	46900	46900	0
369	20231123	122800	16452950	46900	46900	46900	46900	0
370	20231123	122700	16452950	46900	46900	46900	46900	0
371	20231123	122600	16452950	46900	46900	46900	46900	0
372	20231123	122500	16452950	46900	46900	46900	46900	0
373	20231123	122400	16452950	46900	46900	46900	46900	0
374	20231123	122300	16452950	46900	46900	46900	46900	0
375	20231123	122200	16452950	46900	46900	46900	46900	0
376	20231123	122100	16452950	46900	46900	46900	46900	0
377	20231123	122000	16452950	46900	46900	46900	46900	0
378	20231123	121900	16452950	46900	46900	46900	46900	0
379	20231123	121800	16452950	46900	46900	46900	46900	0
380	20231123	121700	16452950	46900	46900	46900	46900	0
381	20231123	121600	16452950	46900	46900	46900	46900	0
382	20231123	121500	16452950	46900	46900	46900	46900	0
383	20231123	121400	16452950	46900	46900	46900	46900	0
384	20231123	121300	16452950	46900	46900	46900	46900	0
385	20231123	121200	16452950	46900	46900	46900	46900	0
386	20231123	121100	16452950	46900	46900	46900	46900	0
387	20231123	121000	16452950	46900	46900	46900	46900	0
388	20231123	120900	16452950	46900	46900	46900	46900	0
389	20231123	120800	16452950	46900	46900	46900	46900	0
390	20231123	120700	16452950	46900	46900	46900	46900	0
391	20231123	120600	16452950	46900	46900	46900	46900	0
392	20231123	120500	16452950	46900	46900	46900	46900	0
393	20231123	120400	16452950	46900	46900	46900	46900	0
394	20231123	120300	16452950	46900	46900	46900	46900	0
395	20231123	120200	16452950	46900	46900	46900	46900	0
396	20231123	120100	16452950	46900	46900	46900	46900	0
397	20231123	120000	16452950	46900	46900	46900	46900	0
398	20231123	115900	16452950	46900	46900	46900	46900	0
399	20231123	115800	16452950	46900	46900	46900	46900	0
400	20231123	115700	16452950	46900	46900	46900	46900	0
401	20231123	115600	16452950	46900	46900	46900	46900	0
402	20231123	115500	16452950	46900	46900	46900	46900	0
403	20231123	115400	16452950	46900	46900	46900	46900	0
404	20231123	115300	16452950	46900	46900	46900	46900	0
405	20231123	115200	16452950	46900	46900	46900	46900	0
406	20231123	115100	16452950	46900	46900	46900	46900	0
407	20231123	115000	16452950	46900	46900	46900	46900	0
408	20231123	114900	16452950	46900	46900	46900	46900	0
409	20231123	114800	16452950	46900	46900	46900	46900	0
410	20231123	114700	16452950	46900	46900	46900	46900	0
411	20231123	114600	16452950	46900	46900	46900	46900	0
412	20231123	114500	16452950	46900	46900	46900	46900	0
413	20231123	114400	16452950	46900	46900	46900	46900	20
414	20231123	114300	15514950	46900	46900	46900	46900	0
415	20231123	114200	15514950	46900	46900	46900	46900	0
416	20231123	114100	15514950	46900	46900	46900	46900	0
417	20231123	114000	15514950	46900	46900	46900	46900	0
418	20231123	113900	15514950	46900	46900	46900	46900	0
419	20231123	113800	15514950	46900	46900	46900	46900	0
420	20231123	113700	15514950	46900	46900	46900	46900	0
421	20231123	113600	15514950	46900	46900	46900	46900	0
422	20231123	113500	15514950	46900	46900	46900	46900	0
423	20231123	113400	15514950	46900	46900	46900	46900	0
424	20231123	113300	15514950	46900	46900	46900	46900	0
425	20231123	113200	15514950	46900	46900	46900	46900	0
426	20231123	113100	15514950	46900	46900	46900	46900	1
427	20231123	113000	15468050	46700	46700	46700	46700	0
428	20231123	112900	15468050	46700	46700	46700	46700	0
429	20231123	112800	15468050	46700	46700	46700	46700	0
430	20231123	112700	15468050	46700	46700	46700	46700	0
431	20231123	112600	15468050	46700	46700	46700	46700	0
432	20231123	112500	15468050	46700	46800	46800	46700	55
433	20231123	112400	12898200	46850	46850	46850	46850	10
434	20231123	112300	12429700	46850	46850	46850	46850	0
435	20231123	112200	12429700	46850	46850	46850	46850	0
436	20231123	112100	12429700	46850	46850	46850	46850	0
437	20231123	112000	12429700	46850	46850	46850	46850	0
438	20231123	111900	12429700	46850	46850	46850	46850	0
439	20231123	111800	12429700	46850	46850	46850	46850	0
440	20231123	111700	12429700	46850	46850	46850	46850	0
441	20231123	111600	12429700	46850	46850	46850	46850	0
442	20231123	111500	12429700	46850	46850	46850	46850	0
443	20231123	111400	12429700	46850	46850	46850	46850	0
444	20231123	111300	12429700	46850	46850	46850	46850	0
445	20231123	111200	12429700	46850	46850	46850	46850	0
446	20231123	111100	12429700	46850	46850	46850	46850	0
447	20231123	111000	12429700	46850	46850	46850	46850	7
448	20231123	110900	12101750	46900	46900	46900	46900	0
449	20231123	110800	12101750	46900	46900	46900	46900	0
450	20231123	110700	12101750	46900	46900	46900	46900	0
451	20231123	110600	12101750	46900	46900	46900	46900	0
452	20231123	110500	12101750	46900	46900	46900	46900	1
453	20231123	110400	12054850	46900	46900	46900	46900	0
454	20231123	110300	12054850	46900	46900	46900	46900	0
455	20231123	110200	12054850	46900	46900	46900	46900	0
456	20231123	110100	12054850	46900	46900	46900	46900	0
457	20231123	110000	12054850	46900	46900	46900	46900	0
458	20231123	105900	12054850	46900	46900	46900	46900	3
459	20231123	105800	11914150	46900	46900	46900	46900	0
460	20231123	105700	11914150	46900	46900	46900	46900	0
461	20231123	105600	11914150	46900	46900	46900	46900	0
462	20231123	105500	11914150	46900	46900	46900	46900	1
463	20231123	105400	11867250	46900	46900	46900	46900	0
464	20231123	105300	11867250	46900	46900	46900	46900	0
465	20231123	105200	11867250	46900	46900	46900	46900	0
466	20231123	105100	11867250	46900	46900	46900	46900	0
467	20231123	105000	11867250	46900	46900	46900	46900	0
468	20231123	104900	11867250	46900	46900	46900	46900	0
469	20231123	104800	11867250	46900	46900	46900	46900	0
470	20231123	104700	11867250	46900	46900	46900	46900	0
471	20231123	104600	11867250	46900	46900	46900	46900	0
472	20231123	104500	11867250	46900	46900	46900	46900	0
473	20231123	104400	11867250	46900	46900	46900	46900	0
474	20231123	104300	11867250	46900	46900	46900	46900	0
475	20231123	104200	11867250	46900	46900	46900	46900	0
476	20231123	104100	11867250	46900	46900	46900	46900	0
477	20231123	104000	11867250	46900	46900	46900	46900	0
478	20231123	103900	11867250	46900	46900	46900	46900	0
479	20231123	103800	11867250	46900	46900	46900	46900	0
480	20231123	103700	11867250	46900	46900	46900	46900	0
481	20231123	103600	11867250	46900	46900	46900	46900	0
482	20231123	103500	11867250	46900	46900	46900	46900	0
483	20231123	103400	11867250	46900	46900	46900	46900	8
484	20231123	103300	11492050	46900	46900	46900	46900	2
485	20231123	103200	11398250	46900	46900	46900	46900	4
486	20231123	103100	11210650	46900	46900	46900	46900	6
487	20231123	103000	10929250	46900	46900	46900	46900	0
488	20231123	102900	10929250	46900	46900	46900	46900	0
489	20231123	102800	10929250	46900	46900	46900	46900	0
490	20231123	102700	10929250	46900	46900	46900	46900	0
491	20231123	102600	10929250	46900	46900	46900	46900	0
492	20231123	102500	10929250	46900	46900	46900	46900	0
493	20231123	102400	10929250	46900	46900	46900	46900	1
494	20231123	102300	10882350	46850	46850	46850	46850	0
495	20231123	102200	10882350	46850	46850	46850	46850	0
496	20231123	102100	10882350	46850	46850	46850	46850	0
497	20231123	102000	10882350	46850	46850	46850	46850	0
498	20231123	101900	10882350	46850	46850	46850	46850	0
499	20231123	101800	10882350	46850	46850	46850	46850	0
500	20231123	101700	10882350	46850	46850	46850	46850	0
501	20231123	101600	10882350	46850	46850	46850	46850	0
502	20231123	101500	10882350	46850	46850	46850	46850	0
503	20231123	101400	10882350	46850	46850	46850	46850	0
504	20231123	101300	10882350	46850	46850	46850	46850	0
505	20231123	101200	10882350	46850	46900	46900	46850	2
506	20231123	101100	10788600	46900	46900	46900	46900	0
507	20231123	101000	10788600	46900	46900	46900	46900	6
508	20231123	100900	10507200	47000	47000	47000	47000	0
509	20231123	100800	10507200	47000	47000	47000	47000	0
510	20231123	100700	10507200	47000	47000	47000	47000	0
511	20231123	100600	10507200	47000	46900	47000	46900	4
512	20231123	100500	10319500	46900	46900	46900	46900	0
513	20231123	100400	10319500	46900	46900	46900	46900	10
514	20231123	100300	9850500	46900	46900	46900	46900	0
515	20231123	100200	9850500	46900	46900	46900	46900	0
516	20231123	100100	9850500	46900	46900	46900	46900	0
517	20231123	100000	9850500	46900	46900	46900	46900	0
518	20231123	095900	9850500	46900	46900	46900	46900	0
519	20231123	095800	9850500	46900	46900	46900	46900	0
520	20231123	095700	9850500	46900	46900	46900	46900	0
521	20231123	095600	9850500	46900	46900	46900	46900	0
522	20231123	095500	9850500	46900	46900	46900	46900	0
523	20231123	095400	9850500	46900	46900	46900	46900	0
524	20231123	095300	9850500	46900	46900	46900	46900	0
525	20231123	095200	9850500	46900	46900	46900	46900	0
526	20231123	095100	9850500	46900	46900	46900	46900	0
527	20231123	095000	9850500	46900	46900	46900	46900	0
528	20231123	094900	9850500	46900	46900	46900	46900	0
529	20231123	094800	9850500	46900	46900	46900	46900	0
530	20231123	094700	9850500	46900	46900	46900	46900	0
531	20231123	094600	9850500	46900	46900	46900	46900	0
532	20231123	094500	9850500	46900	46900	46900	46900	0
533	20231123	094400	9850500	46900	46900	46900	46900	0
534	20231123	094300	9850500	46900	46900	46900	46900	0
535	20231123	094200	9850500	46900	46900	46900	46900	0
536	20231123	094100	9850500	46900	46900	46900	46900	0
537	20231123	094000	9850500	46900	46900	46900	46900	0
538	20231123	093900	9850500	46900	46900	46900	46900	0
539	20231123	093800	9850500	46900	46900	46900	46900	23
540	20231123	093700	8771800	46900	46900	46900	46900	9
541	20231123	093600	8349700	46900	46900	46900	46900	60
542	20231123	093500	5535700	46900	46900	46900	46900	0
543	20231123	093400	5535700	46900	46900	46900	46900	0
544	20231123	093300	5535700	46900	46900	46900	46900	0
545	20231123	093200	5535700	46900	46900	46900	46900	0
546	20231123	093100	5535700	46900	46950	46950	46900	100
547	20231123	093000	845400	47050	47050	47050	47050	0
548	20231123	092900	845400	47050	47050	47050	47050	0
549	20231123	092800	845400	47050	47050	47050	47050	0
550	20231123	092700	845400	47050	47050	47050	47050	0
551	20231123	092600	845400	47050	47050	47050	47050	0
552	20231123	092500	845400	47050	47050	47050	47050	0
553	20231123	092400	845400	47050	47050	47050	47050	0
554	20231123	092300	845400	47050	47050	47050	47050	0
555	20231123	092200	845400	47050	47050	47050	47050	5
556	20231123	092100	610150	47050	47050	47050	47050	0
557	20231123	092000	610150	47050	47050	47050	47050	1
558	20231123	091900	563100	47050	47050	47050	47050	0
559	20231123	091800	563100	47050	47050	47050	47050	0
560	20231123	091700	563100	47050	47050	47050	47050	0
561	20231123	091600	563100	47050	47050	47050	47050	0
562	20231123	091500	563100	47050	47050	47050	47050	0
563	20231123	091400	563100	47050	47050	47050	47050	0
564	20231123	091300	563100	47050	47050	47050	47050	0
565	20231123	091200	563100	47050	47050	47050	47050	1
566	20231123	091100	516050	47050	47050	47050	47050	0
567	20231123	091000	516050	47050	47050	47050	47050	1
568	20231123	090900	469000	46900	46900	46900	46900	0
569	20231123	090800	469000	46900	46900	46900	46900	3
570	20231123	090700	328300	46900	46900	46900	46900	0
571	20231123	090600	328300	46900	46900	46900	46900	0
572	20231123	090500	328300	46900	46900	46900	46900	0
573	20231123	090400	328300	46900	46900	46900	46900	0
574	20231123	090300	328300	46900	46900	46900	46900	0
575	20231123	090200	328300	46900	46900	46900	46900	0
576	20231123	090100	328300	46900	46900	46900	46900	0
577	20231123	090000	328300	46900	46900	46900	46900	7