KissMeData/290090/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	204000	59740580	12850	12850	12850	12850	244
3	20231123	203900	59740580	12850	12850	12850	12850	0
4	20231123	203800	59740580	12850	12850	12850	12850	0
5	20231123	203700	59740580	12850	12850	12850	12850	0
6	20231123	203600	59740580	12850	12850	12850	12850	0
7	20231123	203500	59740580	12850	12850	12850	12850	0
8	20231123	203400	59740580	12850	12850	12850	12850	0
9	20231123	203300	59740580	12850	12850	12850	12850	0
10	20231123	203200	59740580	12850	12850	12850	12850	0
11	20231123	203100	59740580	12850	12850	12850	12850	0
12	20231123	203000	59740580	12850	12850	12850	12850	0
13	20231123	202900	59740580	12850	12850	12850	12850	0
14	20231123	202800	59740580	12850	12850	12850	12850	0
15	20231123	202700	59740580	12850	12850	12850	12850	0
16	20231123	202600	59740580	12850	12850	12850	12850	0
17	20231123	202500	59740580	12850	12850	12850	12850	0
18	20231123	202400	59740580	12850	12850	12850	12850	0
19	20231123	202300	59740580	12850	12850	12850	12850	0
20	20231123	202200	59740580	12850	12850	12850	12850	0
21	20231123	202100	59740580	12850	12850	12850	12850	0
22	20231123	202000	59740580	12850	12850	12850	12850	0
23	20231123	201900	59740580	12850	12850	12850	12850	0
24	20231123	201800	59740580	12850	12850	12850	12850	0
25	20231123	201700	59740580	12850	12850	12850	12850	0
26	20231123	201600	59740580	12850	12850	12850	12850	0
27	20231123	201500	59740580	12850	12850	12850	12850	0
28	20231123	201400	59740580	12850	12850	12850	12850	0
29	20231123	201300	59740580	12850	12850	12850	12850	0
30	20231123	201200	59740580	12850	12850	12850	12850	0
31	20231123	201100	59740580	12850	12850	12850	12850	0
32	20231123	201000	59740580	12850	12850	12850	12850	244
33	20231123	200900	59740580	12850	12850	12850	12850	0
34	20231123	200800	59740580	12850	12850	12850	12850	0
35	20231123	200700	59740580	12850	12850	12850	12850	0
36	20231123	200600	59740580	12850	12850	12850	12850	0
37	20231123	200500	59740580	12850	12850	12850	12850	0
38	20231123	200400	59740580	12850	12850	12850	12850	0
39	20231123	200300	59740580	12850	12850	12850	12850	0
40	20231123	200200	59740580	12850	12850	12850	12850	0
41	20231123	200100	59740580	12850	12850	12850	12850	0
42	20231123	200000	59740580	12850	12850	12850	12850	0
43	20231123	195900	59740580	12850	12850	12850	12850	0
44	20231123	195800	59740580	12850	12850	12850	12850	0
45	20231123	195700	59740580	12850	12850	12850	12850	0
46	20231123	195600	59740580	12850	12850	12850	12850	0
47	20231123	195500	59740580	12850	12850	12850	12850	0
48	20231123	195400	59740580	12850	12850	12850	12850	0
49	20231123	195300	59740580	12850	12850	12850	12850	0
50	20231123	195200	59740580	12850	12850	12850	12850	0
51	20231123	195100	59740580	12850	12850	12850	12850	0
52	20231123	195000	59740580	12850	12850	12850	12850	0
53	20231123	194900	59740580	12850	12850	12850	12850	0
54	20231123	194800	59740580	12850	12850	12850	12850	0
55	20231123	194700	59740580	12850	12850	12850	12850	0
56	20231123	194600	59740580	12850	12850	12850	12850	0
57	20231123	194500	59740580	12850	12850	12850	12850	0
58	20231123	194400	59740580	12850	12850	12850	12850	0
59	20231123	194300	59740580	12850	12850	12850	12850	0
60	20231123	194200	59740580	12850	12850	12850	12850	0
61	20231123	194100	59740580	12850	12850	12850	12850	0
62	20231123	194000	59740580	12850	12850	12850	12850	244
63	20231123	193900	59740580	12850	12850	12850	12850	0
64	20231123	193800	59740580	12850	12850	12850	12850	0
65	20231123	193700	59740580	12850	12850	12850	12850	0
66	20231123	193600	59740580	12850	12850	12850	12850	0
67	20231123	193500	59740580	12850	12850	12850	12850	0
68	20231123	193400	59740580	12850	12850	12850	12850	0
69	20231123	193300	59740580	12850	12850	12850	12850	0
70	20231123	193200	59740580	12850	12850	12850	12850	0
71	20231123	193100	59740580	12850	12850	12850	12850	0
72	20231123	193000	59740580	12850	12850	12850	12850	0
73	20231123	192900	59740580	12850	12850	12850	12850	0
74	20231123	192800	59740580	12850	12850	12850	12850	0
75	20231123	192700	59740580	12850	12850	12850	12850	0
76	20231123	192600	59740580	12850	12850	12850	12850	0
77	20231123	192500	59740580	12850	12850	12850	12850	0
78	20231123	192400	59740580	12850	12850	12850	12850	0
79	20231123	192300	59740580	12850	12850	12850	12850	0
80	20231123	192200	59740580	12850	12850	12850	12850	0
81	20231123	192100	59740580	12850	12850	12850	12850	0
82	20231123	192000	59740580	12850	12850	12850	12850	0
83	20231123	191900	59740580	12850	12850	12850	12850	0
84	20231123	191800	59740580	12850	12850	12850	12850	0
85	20231123	191700	59740580	12850	12850	12850	12850	0
86	20231123	191600	59740580	12850	12850	12850	12850	0
87	20231123	191500	59740580	12850	12850	12850	12850	0
88	20231123	191400	59740580	12850	12850	12850	12850	0
89	20231123	191300	59740580	12850	12850	12850	12850	0
90	20231123	191200	59740580	12850	12850	12850	12850	0
91	20231123	191100	59740580	12850	12850	12850	12850	0
92	20231123	191000	59740580	12850	12850	12850	12850	244
93	20231123	190900	59740580	12850	12850	12850	12850	0
94	20231123	190800	59740580	12850	12850	12850	12850	0
95	20231123	190700	59740580	12850	12850	12850	12850	0
96	20231123	190600	59740580	12850	12850	12850	12850	0
97	20231123	190500	59740580	12850	12850	12850	12850	0
98	20231123	190400	59740580	12850	12850	12850	12850	0
99	20231123	190300	59740580	12850	12850	12850	12850	0
100	20231123	190200	59740580	12850	12850	12850	12850	0
101	20231123	190100	59740580	12850	12850	12850	12850	0
102	20231123	190000	59740580	12850	12850	12850	12850	0
103	20231123	185900	59740580	12850	12850	12850	12850	0
104	20231123	185800	59740580	12850	12850	12850	12850	0
105	20231123	185700	59740580	12850	12850	12850	12850	0
106	20231123	185600	59740580	12850	12850	12850	12850	0
107	20231123	185500	59740580	12850	12850	12850	12850	0
108	20231123	185400	59740580	12850	12850	12850	12850	0
109	20231123	185300	59740580	12850	12850	12850	12850	0
110	20231123	185200	59740580	12850	12850	12850	12850	0
111	20231123	185100	59740580	12850	12850	12850	12850	0
112	20231123	185000	59740580	12850	12850	12850	12850	0
113	20231123	184900	59740580	12850	12850	12850	12850	0
114	20231123	184800	59740580	12850	12850	12850	12850	0
115	20231123	184700	59740580	12850	12850	12850	12850	0
116	20231123	184600	59740580	12850	12850	12850	12850	0
117	20231123	184500	59740580	12850	12850	12850	12850	0
118	20231123	184400	59740580	12850	12850	12850	12850	0
119	20231123	184300	59740580	12850	12850	12850	12850	0
120	20231123	184200	59740580	12850	12850	12850	12850	0
121	20231123	184100	59740580	12850	12850	12850	12850	0
122	20231123	184000	59740580	12850	12850	12850	12850	244
123	20231123	183900	59740580	12850	12850	12850	12850	0
124	20231123	183800	59740580	12850	12850	12850	12850	0
125	20231123	183700	59740580	12850	12850	12850	12850	0
126	20231123	183600	59740580	12850	12850	12850	12850	0
127	20231123	183500	59740580	12850	12850	12850	12850	0
128	20231123	183400	59740580	12850	12850	12850	12850	0
129	20231123	183300	59740580	12850	12850	12850	12850	0
130	20231123	183200	59740580	12850	12850	12850	12850	0
131	20231123	183100	59740580	12850	12850	12850	12850	0
132	20231123	183000	59740580	12850	12850	12850	12850	0
133	20231123	182900	59740580	12850	12850	12850	12850	0
134	20231123	182800	59740580	12850	12850	12850	12850	0
135	20231123	182700	59740580	12850	12850	12850	12850	0
136	20231123	182600	59740580	12850	12850	12850	12850	0
137	20231123	182500	59740580	12850	12850	12850	12850	0
138	20231123	182400	59740580	12850	12850	12850	12850	0
139	20231123	182300	59740580	12850	12850	12850	12850	0
140	20231123	182200	59740580	12850	12850	12850	12850	0
141	20231123	182100	59740580	12850	12850	12850	12850	0
142	20231123	182000	59740580	12850	12850	12850	12850	0
143	20231123	181900	59740580	12850	12850	12850	12850	0
144	20231123	181800	59740580	12850	12850	12850	12850	0
145	20231123	181700	59740580	12850	12850	12850	12850	0
146	20231123	181600	59740580	12850	12850	12850	12850	0
147	20231123	181500	59740580	12850	12850	12850	12850	0
148	20231123	181400	59740580	12850	12850	12850	12850	0
149	20231123	181300	59740580	12850	12850	12850	12850	0
150	20231123	181200	59740580	12850	12850	12850	12850	0
151	20231123	181100	59740580	12850	12850	12850	12850	0
152	20231123	181000	59740580	12850	12850	12850	12850	244
153	20231123	180900	59740580	12850	12850	12850	12850	0
154	20231123	180800	59740580	12850	12850	12850	12850	0
155	20231123	180700	59740580	12850	12850	12850	12850	0
156	20231123	180600	59740580	12850	12850	12850	12850	0
157	20231123	180500	59740580	12850	12850	12850	12850	0
158	20231123	180400	59740580	12850	12850	12850	12850	0
159	20231123	180300	59740580	12850	12850	12850	12850	0
160	20231123	180200	59740580	12850	12850	12850	12850	0
161	20231123	180100	59740580	12850	12850	12850	12850	0
162	20231123	180000	59740580	12850	12850	12850	12850	0
163	20231123	175900	59740580	12850	12850	12850	12850	0
164	20231123	175800	59740580	12850	12850	12850	12850	0
165	20231123	175700	59740580	12850	12850	12850	12850	0
166	20231123	175600	59740580	12850	12850	12850	12850	0
167	20231123	175500	59740580	12850	12850	12850	12850	0
168	20231123	175400	59740580	12850	12850	12850	12850	0
169	20231123	175300	59740580	12850	12850	12850	12850	0
170	20231123	175200	59740580	12850	12850	12850	12850	0
171	20231123	175100	59740580	12850	12850	12850	12850	0
172	20231123	175000	59740580	12850	12850	12850	12850	0
173	20231123	174900	59740580	12850	12850	12850	12850	0
174	20231123	174800	59740580	12850	12850	12850	12850	0
175	20231123	174700	59740580	12850	12850	12850	12850	0
176	20231123	174600	59740580	12850	12850	12850	12850	0
177	20231123	174500	59740580	12850	12850	12850	12850	0
178	20231123	174400	59740580	12850	12850	12850	12850	0
179	20231123	174300	59740580	12850	12850	12850	12850	0
180	20231123	174200	59740580	12850	12850	12850	12850	0
181	20231123	174100	59740580	12850	12850	12850	12850	0
182	20231123	174000	59740580	12850	12850	12850	12850	244
183	20231123	173900	59740580	12850	12850	12850	12850	0
184	20231123	173800	59740580	12850	12850	12850	12850	0
185	20231123	173700	59740580	12850	12850	12850	12850	0
186	20231123	173600	59740580	12850	12850	12850	12850	0
187	20231123	173500	59740580	12850	12850	12850	12850	0
188	20231123	173400	59740580	12850	12850	12850	12850	0
189	20231123	173300	59740580	12850	12850	12850	12850	0
190	20231123	173200	59740580	12850	12850	12850	12850	0
191	20231123	173100	59740580	12850	12850	12850	12850	0
192	20231123	173000	59740580	12850	12850	12850	12850	0
193	20231123	172900	59740580	12850	12850	12850	12850	0
194	20231123	172800	59740580	12850	12850	12850	12850	0
195	20231123	172700	59740580	12850	12850	12850	12850	0
196	20231123	172600	59740580	12850	12850	12850	12850	0
197	20231123	172500	59740580	12850	12850	12850	12850	0
198	20231123	172400	59740580	12850	12850	12850	12850	0
199	20231123	172300	59740580	12850	12850	12850	12850	0
200	20231123	172200	59740580	12850	12850	12850	12850	0
201	20231123	172100	59740580	12850	12850	12850	12850	0
202	20231123	172000	59740580	12850	12850	12850	12850	0
203	20231123	171900	59740580	12850	12850	12850	12850	0
204	20231123	171800	59740580	12850	12850	12850	12850	0
205	20231123	171700	59740580	12850	12850	12850	12850	0
206	20231123	171600	59740580	12850	12850	12850	12850	0
207	20231123	171500	59740580	12850	12850	12850	12850	0
208	20231123	171400	59740580	12850	12850	12850	12850	0
209	20231123	171300	59740580	12850	12850	12850	12850	0
210	20231123	171200	59740580	12850	12850	12850	12850	0
211	20231123	171100	59740580	12850	12850	12850	12850	0
212	20231123	171000	59740580	12850	12850	12850	12850	244
213	20231123	170900	59740580	12850	12850	12850	12850	0
214	20231123	170800	59740580	12850	12850	12850	12850	0
215	20231123	170700	59740580	12850	12850	12850	12850	0
216	20231123	170600	59740580	12850	12850	12850	12850	0
217	20231123	170500	59740580	12850	12850	12850	12850	0
218	20231123	170400	59740580	12850	12850	12850	12850	0
219	20231123	170300	59740580	12850	12850	12850	12850	0
220	20231123	170200	59740580	12850	12850	12850	12850	0
221	20231123	170100	59740580	12850	12850	12850	12850	0
222	20231123	170000	59740580	12850	12850	12850	12850	0
223	20231123	165900	59740580	12850	12850	12850	12850	0
224	20231123	165800	59740580	12850	12850	12850	12850	0
225	20231123	165700	59740580	12850	12850	12850	12850	0
226	20231123	165600	59740580	12850	12850	12850	12850	0
227	20231123	165500	59740580	12850	12850	12850	12850	0
228	20231123	165400	59740580	12850	12850	12850	12850	0
229	20231123	165300	59740580	12850	12850	12850	12850	0
230	20231123	165200	59740580	12850	12850	12850	12850	0
231	20231123	165100	59740580	12850	12850	12850	12850	0
232	20231123	165000	59740580	12850	12850	12850	12850	0
233	20231123	164900	59740580	12850	12850	12850	12850	0
234	20231123	164800	59740580	12850	12850	12850	12850	0
235	20231123	164700	59740580	12850	12850	12850	12850	0
236	20231123	164600	59740580	12850	12850	12850	12850	0
237	20231123	164500	59740580	12850	12850	12850	12850	0
238	20231123	164400	59740580	12850	12850	12850	12850	0
239	20231123	164300	59740580	12850	12850	12850	12850	0
240	20231123	164200	59740580	12850	12850	12850	12850	0
241	20231123	164100	59740580	12850	12850	12850	12850	0
242	20231123	164000	59740580	12850	12850	12850	12850	244
243	20231123	163900	59740580	12850	12850	12850	12850	0
244	20231123	163800	59740580	12850	12850	12850	12850	0
245	20231123	163700	59740580	12850	12850	12850	12850	0
246	20231123	163600	59740580	12850	12850	12850	12850	0
247	20231123	163500	59740580	12850	12850	12850	12850	0
248	20231123	163400	59740580	12850	12850	12850	12850	0
249	20231123	163300	59740580	12850	12850	12850	12850	0
250	20231123	163200	59740580	12850	12850	12850	12850	0
251	20231123	163100	59740580	12850	12850	12850	12850	0
252	20231123	163000	59740580	12850	12850	12850	12850	0
253	20231123	162900	59740580	12850	12850	12850	12850	0
254	20231123	162800	59740580	12850	12850	12850	12850	0
255	20231123	162700	59740580	12850	12850	12850	12850	0
256	20231123	162600	59740580	12850	12850	12850	12850	0
257	20231123	162500	59740580	12850	12850	12850	12850	0
258	20231123	162400	59740580	12850	12850	12850	12850	0
259	20231123	162300	59740580	12850	12850	12850	12850	0
260	20231123	162200	59740580	12850	12850	12850	12850	0
261	20231123	162100	59740580	12850	12850	12850	12850	0
262	20231123	162000	59740580	12850	12850	12850	12850	0
263	20231123	161900	59740580	12850	12850	12850	12850	0
264	20231123	161800	59740580	12850	12850	12850	12850	0
265	20231123	161700	59740580	12850	12850	12850	12850	0
266	20231123	161600	59740580	12850	12850	12850	12850	0
267	20231123	161500	59740580	12850	12850	12850	12850	0
268	20231123	161400	59740580	12850	12850	12850	12850	0
269	20231123	161300	59740580	12850	12850	12850	12850	0
270	20231123	161200	59740580	12850	12850	12850	12850	0
271	20231123	161100	59740580	12850	12850	12850	12850	0
272	20231123	161000	59740580	12850	12850	12850	12850	244
273	20231123	160900	59740580	12850	12850	12850	12850	0
274	20231123	160800	59740580	12850	12850	12850	12850	0
275	20231123	160700	59740580	12850	12850	12850	12850	0
276	20231123	160600	59740580	12850	12850	12850	12850	0
277	20231123	160500	59740580	12850	12850	12850	12850	0
278	20231123	160400	59740580	12850	12850	12850	12850	0
279	20231123	160300	59740580	12850	12850	12850	12850	0
280	20231123	160200	59740580	12850	12850	12850	12850	0
281	20231123	160100	59740580	12850	12850	12850	12850	0
282	20231123	160000	59740580	12850	12850	12850	12850	0
283	20231123	155900	59740580	12850	12850	12850	12850	0
284	20231123	155800	59740580	12850	12850	12850	12850	0
285	20231123	155700	59740580	12850	12850	12850	12850	0
286	20231123	155600	59740580	12850	12850	12850	12850	0
287	20231123	155500	59740580	12850	12850	12850	12850	0
288	20231123	155400	59740580	12850	12850	12850	12850	0
289	20231123	155300	59740580	12850	12850	12850	12850	0
290	20231123	155200	59740580	12850	12850	12850	12850	0
291	20231123	155100	59740580	12850	12850	12850	12850	0
292	20231123	155000	59740580	12850	12850	12850	12850	0
293	20231123	154900	59740580	12850	12850	12850	12850	0
294	20231123	154800	59740580	12850	12850	12850	12850	0
295	20231123	154700	59740580	12850	12850	12850	12850	0
296	20231123	154600	59740580	12850	12850	12850	12850	0
297	20231123	154500	59740580	12850	12850	12850	12850	0
298	20231123	154400	59740580	12850	12850	12850	12850	0
299	20231123	154300	59740580	12850	12850	12850	12850	0
300	20231123	154200	59740580	12850	12850	12850	12850	0
301	20231123	154100	59740580	12850	12850	12850	12850	0
302	20231123	154000	59740580	12850	12850	12850	12850	244
303	20231123	153900	59740580	12850	12850	12850	12850	0
304	20231123	153800	59740580	12850	12850	12850	12850	0
305	20231123	153700	59740580	12850	12850	12850	12850	0
306	20231123	153600	59740580	12850	12850	12850	12850	0
307	20231123	153500	59740580	12850	12850	12850	12850	0
308	20231123	153400	59740580	12850	12850	12850	12850	0
309	20231123	153300	59740580	12850	12850	12850	12850	0
310	20231123	153200	59740580	12850	12850	12850	12850	0
311	20231123	153100	59740580	12850	12850	12850	12850	0
312	20231123	153000	59740580	12850	12850	12850	12850	244
313	20231123	152900	56605180	12990	12990	12990	12990	0
314	20231123	152800	56605180	12990	12990	12990	12990	0
315	20231123	152700	56605180	12990	12990	12990	12990	0
316	20231123	152600	56605180	12990	12990	12990	12990	0
317	20231123	152500	56605180	12990	12990	12990	12990	0
318	20231123	152400	56605180	12990	12990	12990	12990	0
319	20231123	152300	56605180	12990	12990	12990	12990	0
320	20231123	152200	56605180	12990	12990	12990	12990	0
321	20231123	152100	56605180	12990	12990	12990	12990	0
322	20231123	152000	56605180	12990	12990	12990	12990	0
323	20231123	151900	56605180	12990	12990	12990	12990	0
324	20231123	151800	56605180	12990	12950	12990	12950	94
325	20231123	151700	55387800	12950	12920	12950	12920	136
326	20231123	151600	53627890	12920	12920	12920	12920	0
327	20231123	151500	53627890	12920	12920	12920	12920	0
328	20231123	151400	53627890	12920	12910	12920	12910	3
329	20231123	151300	53589150	12860	12860	12860	12860	1
330	20231123	151200	53576290	12910	12910	12910	12910	0
331	20231123	151100	53576290	12910	12910	12910	12910	0
332	20231123	151000	53576290	12910	12910	12910	12910	0
333	20231123	150900	53576290	12910	12910	12910	12910	5
334	20231123	150800	53511740	12910	12910	12910	12910	0
335	20231123	150700	53511740	12910	12910	12910	12910	0
336	20231123	150600	53511740	12910	12910	12910	12910	0
337	20231123	150500	53511740	12910	12850	12910	12850	2
338	20231123	150400	53485980	12850	12850	12850	12850	0
339	20231123	150300	53485980	12850	12850	12850	12850	0
340	20231123	150200	53485980	12850	12850	12850	12850	0
341	20231123	150100	53485980	12850	12850	12850	12850	0
342	20231123	150000	53485980	12850	12860	12910	12850	103
343	20231123	145900	52162190	12900	12900	12900	12900	0
344	20231123	145800	52162190	12900	12900	12900	12900	56
345	20231123	145700	51439790	12890	12890	12890	12890	7
346	20231123	145600	51349560	12900	12900	12900	12900	0
347	20231123	145500	51349560	12900	12850	12900	12850	2
348	20231123	145400	51323810	12850	12850	12850	12850	0
349	20231123	145300	51323810	12850	12870	12870	12850	330
350	20231123	145200	47080060	12870	12900	12900	12870	375
351	20231123	145100	42253360	12900	12900	12900	12900	0
352	20231123	145000	42253360	12900	12900	12900	12900	1
353	20231123	144900	42240460	12900	12900	12900	12900	167
354	20231123	144800	40086160	12900	12900	12900	12900	0
355	20231123	144700	40086160	12900	12900	12900	12900	0
356	20231123	144600	40086160	12900	12900	12900	12900	0
357	20231123	144500	40086160	12900	12900	12900	12900	8
358	20231123	144400	39982960	12930	12930	12930	12930	0
359	20231123	144300	39982960	12930	12930	12930	12930	0
360	20231123	144200	39982960	12930	12930	12930	12930	0
361	20231123	144100	39982960	12930	12930	12930	12930	0
362	20231123	144000	39982960	12930	12930	12930	12930	0
363	20231123	143900	39982960	12930	12930	12930	12930	0
364	20231123	143800	39982960	12930	12930	12930	12930	0
365	20231123	143700	39982960	12930	12930	12930	12930	0
366	20231123	143600	39982960	12930	12930	12930	12930	1
367	20231123	143500	39970030	12900	12900	12900	12900	1
368	20231123	143400	39957130	12940	12940	12940	12940	0
369	20231123	143300	39957130	12940	12940	12940	12940	0
370	20231123	143200	39957130	12940	12940	12940	12940	0
371	20231123	143100	39957130	12940	12940	12940	12940	0
372	20231123	143000	39957130	12940	12940	12940	12940	20
373	20231123	142900	39698330	12940	12940	12940	12940	0
374	20231123	142800	39698330	12940	12940	12940	12940	0
375	20231123	142700	39698330	12940	12940	12940	12940	0
376	20231123	142600	39698330	12940	12940	12940	12940	0
377	20231123	142500	39698330	12940	12940	12940	12940	0
378	20231123	142400	39698330	12940	12940	12940	12940	2
379	20231123	142300	39672450	12990	12990	12990	12990	0
380	20231123	142200	39672450	12990	12990	12990	12990	0
381	20231123	142100	39672450	12990	12990	12990	12990	0
382	20231123	142000	39672450	12990	12990	12990	12990	0
383	20231123	141900	39672450	12990	12990	12990	12990	0
384	20231123	141800	39672450	12990	12990	12990	12990	0
385	20231123	141700	39672450	12990	12990	12990	12990	0
386	20231123	141600	39672450	12990	12990	12990	12990	0
387	20231123	141500	39672450	12990	12940	12990	12940	2
388	20231123	141400	39646520	13000	13000	13000	13000	0
389	20231123	141300	39646520	13000	13000	13000	13000	0
390	20231123	141200	39646520	13000	13000	13000	13000	0
391	20231123	141100	39646520	13000	13000	13000	13000	0
392	20231123	141000	39646520	13000	13000	13000	13000	0
393	20231123	140900	39646520	13000	13000	13000	13000	0
394	20231123	140800	39646520	13000	13000	13000	13000	1
395	20231123	140700	39633520	12940	12940	12940	12940	0
396	20231123	140600	39633520	12940	12940	12940	12940	0
397	20231123	140500	39633520	12940	12940	12940	12940	1
398	20231123	140400	39620580	12910	12990	12990	12910	40
399	20231123	140300	39102060	13040	13040	13040	13040	0
400	20231123	140200	39102060	13040	13040	13040	13040	0
401	20231123	140100	39102060	13040	13040	13040	13040	0
402	20231123	140000	39102060	13040	12990	13040	12990	13
403	20231123	135900	38933140	12990	12990	12990	12990	0
404	20231123	135800	38933140	12990	12990	12990	12990	0
405	20231123	135700	38933140	12990	12990	12990	12990	0
406	20231123	135600	38933140	12990	12990	12990	12990	0
407	20231123	135500	38933140	12990	13000	13000	12990	109
408	20231123	135400	37516630	12990	12970	12990	12970	91
409	20231123	135300	36335450	12970	12960	12970	12960	15
410	20231123	135200	36140970	12950	12950	12950	12950	0
411	20231123	135100	36140970	12950	12950	12950	12950	0
412	20231123	135000	36140970	12950	12950	12950	12950	0
413	20231123	134900	36140970	12950	12950	12950	12950	0
414	20231123	134800	36140970	12950	12950	12950	12950	0
415	20231123	134700	36140970	12950	12950	12950	12950	0
416	20231123	134600	36140970	12950	12950	12950	12950	0
417	20231123	134500	36140970	12950	12950	12950	12950	1
418	20231123	134400	36128020	12980	12980	12980	12980	6
419	20231123	134300	36050140	12990	12990	12990	12990	0
420	20231123	134200	36050140	12990	12990	12990	12990	0
421	20231123	134100	36050140	12990	12990	12990	12990	11
422	20231123	134000	35907250	12980	12970	12980	12960	96
423	20231123	133900	34661440	12960	12930	12960	12930	141
424	20231123	133800	32835140	12900	12900	12900	12900	10
425	20231123	133700	32706140	12920	12920	12920	12920	0
426	20231123	133600	32706140	12920	12920	12920	12920	7
427	20231123	133500	32615700	12920	12920	12920	12920	0
428	20231123	133400	32615700	12920	12920	12920	12920	0
429	20231123	133300	32615700	12920	12920	12920	12920	8
430	20231123	133200	32512340	12920	12920	12920	12920	7
431	20231123	133100	32421900	12900	12910	12910	12900	15
432	20231123	133000	32228260	12930	12930	12930	12930	0
433	20231123	132900	32228260	12930	12930	12930	12930	0
434	20231123	132800	32228260	12930	12930	12930	12930	0
435	20231123	132700	32228260	12930	12930	12930	12930	1
436	20231123	132600	32215330	12920	12920	12920	12920	8
437	20231123	132500	32111970	12930	12930	12930	12930	0
438	20231123	132400	32111970	12930	12930	12930	12930	0
439	20231123	132300	32111970	12930	12930	12930	12930	0
440	20231123	132200	32111970	12930	12930	12930	12930	2
441	20231123	132100	32086110	12930	12930	12930	12930	0
442	20231123	132000	32086110	12930	12930	12930	12930	0
443	20231123	131900	32086110	12930	12930	12930	12930	8
444	20231123	131800	31982670	12950	12950	12950	12950	0
445	20231123	131700	31982670	12950	12950	12950	12950	0
446	20231123	131600	31982670	12950	12950	12950	12950	0
447	20231123	131500	31982670	12950	12950	12950	12950	0
448	20231123	131400	31982670	12950	12950	12950	12950	0
449	20231123	131300	31982670	12950	12950	12950	12950	0
450	20231123	131200	31982670	12950	12950	12950	12950	0
451	20231123	131100	31982670	12950	12920	12950	12920	24
452	20231123	131000	31672350	12920	12920	12920	12920	1
453	20231123	130900	31659430	12920	12920	12920	12920	23
454	20231123	130800	31362270	12920	12920	12920	12920	0
455	20231123	130700	31362270	12920	12920	12920	12920	0
456	20231123	130600	31362270	12920	12920	12920	12920	0
457	20231123	130500	31362270	12920	12880	12920	12880	34
458	20231123	130400	30923710	12880	12880	12880	12880	0
459	20231123	130300	30923710	12880	12880	12880	12880	1
460	20231123	130200	30910830	12890	12890	12890	12890	0
461	20231123	130100	30910830	12890	12890	12890	12890	0
462	20231123	130000	30910830	12890	12890	12890	12890	0
463	20231123	125900	30910830	12890	12890	12890	12890	0
464	20231123	125800	30910830	12890	12890	12890	12890	8
465	20231123	125700	30807710	12880	12880	12880	12880	7
466	20231123	125600	30717550	12890	12890	12890	12890	0
467	20231123	125500	30717550	12890	12890	12890	12890	0
468	20231123	125400	30717550	12890	12890	12890	12890	1
469	20231123	125300	30704660	12880	12870	12880	12870	14
470	20231123	125200	30524410	12870	12870	12870	12870	0
471	20231123	125100	30524410	12870	12870	12870	12870	0
472	20231123	125000	30524410	12870	12870	12870	12870	0
473	20231123	124900	30524410	12870	12870	12870	12870	7
474	20231123	124800	30434320	12870	12870	12870	12870	0
475	20231123	124700	30434320	12870	12870	12870	12870	0
476	20231123	124600	30434320	12870	12870	12870	12870	0
477	20231123	124500	30434320	12870	12870	12870	12870	0
478	20231123	124400	30434320	12870	12870	12870	12870	0
479	20231123	124300	30434320	12870	12870	12870	12870	4
480	20231123	124200	30382840	12890	12890	12890	12890	4
481	20231123	124100	30331280	12890	12890	12890	12890	0
482	20231123	124000	30331280	12890	12890	12890	12890	0
483	20231123	123900	30331280	12890	12890	12890	12890	0
484	20231123	123800	30331280	12890	12900	12900	12890	8
485	20231123	123700	30228150	12920	12920	12920	12920	0
486	20231123	123600	30228150	12920	12920	12920	12920	0
487	20231123	123500	30228150	12920	12920	12920	12920	0
488	20231123	123400	30228150	12920	12920	12920	12920	0
489	20231123	123300	30228150	12920	12920	12920	12920	0
490	20231123	123200	30228150	12920	12920	12920	12920	0
491	20231123	123100	30228150	12920	12920	12920	12920	1
492	20231123	123000	30215230	12890	12890	12890	12890	1
493	20231123	122900	30202340	12920	12920	12920	12920	0
494	20231123	122800	30202340	12920	12920	12920	12920	0
495	20231123	122700	30202340	12920	12890	12920	12890	2
496	20231123	122600	30176530	12950	12950	12950	12950	0
497	20231123	122500	30176530	12950	12950	12950	12950	0
498	20231123	122400	30176530	12950	12950	12950	12950	0
499	20231123	122300	30176530	12950	12950	12950	12950	0
500	20231123	122200	30176530	12950	12950	12950	12950	0
501	20231123	122100	30176530	12950	12950	12950	12950	0
502	20231123	122000	30176530	12950	12910	12950	12910	2
503	20231123	121900	30150670	12900	12900	12900	12900	0
504	20231123	121800	30150670	12900	12900	12900	12900	7
505	20231123	121700	30060370	12900	12900	12900	12900	0
506	20231123	121600	30060370	12900	12880	12900	12880	19
507	20231123	121500	29815440	12870	12870	12870	12870	0
508	20231123	121400	29815440	12870	12870	12870	12870	0
509	20231123	121300	29815440	12870	12870	12870	12870	7
510	20231123	121200	29725350	12880	12880	12880	12880	0
511	20231123	121100	29725350	12880	12880	12880	12880	0
512	20231123	121000	29725350	12880	12880	12880	12880	2
513	20231123	120900	29699590	12880	12880	12880	12880	0
514	20231123	120800	29699590	12880	12880	12880	12880	0
515	20231123	120700	29699590	12880	12880	12880	12880	0
516	20231123	120600	29699590	12880	12880	12880	12880	7
517	20231123	120500	29609430	12880	12880	12880	12880	0
518	20231123	120400	29609430	12880	12880	12880	12880	8
519	20231123	120300	29506390	12870	12870	12870	12870	0
520	20231123	120200	29506390	12870	12870	12870	12870	7
521	20231123	120100	29416300	12880	12880	12880	12880	0
522	20231123	120000	29416300	12880	12880	12880	12880	0
523	20231123	115900	29416300	12880	12880	12880	12880	0
524	20231123	115800	29416300	12880	12880	12880	12880	0
525	20231123	115700	29416300	12880	12880	12880	12880	0
526	20231123	115600	29416300	12880	12880	12880	12880	6
527	20231123	115500	29339020	12870	12870	12870	12870	7
528	20231123	115400	29248930	12870	12870	12870	12870	0
529	20231123	115300	29248930	12870	12870	12870	12870	114
530	20231123	115200	27781750	12870	12870	12870	12870	0
531	20231123	115100	27781750	12870	12870	12870	12870	7
532	20231123	115000	27691660	12870	12870	12870	12870	0
533	20231123	114900	27691660	12870	12870	12870	12870	0
534	20231123	114800	27691660	12870	12870	12870	12870	7
535	20231123	114700	27601570	12870	12870	12870	12870	0
536	20231123	114600	27601570	12870	12870	12870	12870	0
537	20231123	114500	27601570	12870	12870	12870	12870	0
538	20231123	114400	27601570	12870	12870	12870	12870	48
539	20231123	114300	26983810	12880	12880	12880	12880	0
540	20231123	114200	26983810	12880	12880	12880	12880	22
541	20231123	114100	26700450	12880	12880	12880	12880	7
542	20231123	114000	26610290	12880	12880	12880	12880	15
543	20231123	113900	26417090	12880	12880	12880	12880	6
544	20231123	113800	26339810	12880	12880	12880	12880	0
545	20231123	113700	26339810	12880	12880	12880	12880	1
546	20231123	113600	26326930	12880	12880	12880	12880	0
547	20231123	113500	26326930	12880	12880	12880	12880	0
548	20231123	113400	26326930	12880	12880	12880	12880	5
549	20231123	113300	26262530	12880	12880	12880	12880	2
550	20231123	113200	26236770	12880	12880	12880	12880	0
551	20231123	113100	26236770	12880	12880	12880	12880	0
552	20231123	113000	26236770	12880	12880	12880	12880	7
553	20231123	112900	26146610	12860	12860	12860	12860	0
554	20231123	112800	26146610	12860	12860	12860	12860	0
555	20231123	112700	26146610	12860	12860	12860	12860	100
556	20231123	112600	24860610	12890	12890	12890	12890	0
557	20231123	112500	24860610	12890	12890	12890	12890	7
558	20231123	112400	24770380	12870	12870	12870	12870	0
559	20231123	112300	24770380	12870	12870	12870	12870	0
560	20231123	112200	24770380	12870	12870	12870	12870	0
561	20231123	112100	24770380	12870	12870	12870	12870	5
562	20231123	112000	24706030	12860	12860	12860	12860	3
563	20231123	111900	24667450	12870	12870	12870	12870	1
564	20231123	111800	24654580	12840	12840	12840	12840	10
565	20231123	111700	24526180	12840	12840	12840	12840	0
566	20231123	111600	24526180	12840	12860	12860	12840	337
567	20231123	111500	20196090	12860	12860	12860	12860	4
568	20231123	111400	20144650	12870	12860	12870	12860	32
569	20231123	111300	19733070	12860	12860	12860	12860	0
570	20231123	111200	19733070	12860	12860	12860	12860	1
571	20231123	111100	19720210	12860	12860	12860	12860	9
572	20231123	111000	19604470	12850	12850	12850	12850	0
573	20231123	110900	19604470	12850	12850	12850	12850	0
574	20231123	110800	19604470	12850	12850	12850	12850	0
575	20231123	110700	19604470	12850	12850	12850	12850	0
576	20231123	110600	19604470	12850	12860	12860	12850	200
577	20231123	110500	17033640	12870	12870	12870	12870	3
578	20231123	110400	16995030	12870	12860	12870	12860	28
579	20231123	110300	16634740	12880	12880	12880	12880	0
580	20231123	110200	16634740	12880	12880	12880	12880	7
581	20231123	110100	16544580	12870	12870	12870	12870	0
582	20231123	110000	16544580	12870	12870	12870	12870	0
583	20231123	105900	16544580	12870	12870	12870	12870	0
584	20231123	105800	16544580	12870	12870	12870	12870	0
585	20231123	105700	16544580	12870	12870	12870	12870	0
586	20231123	105600	16544580	12870	12870	12870	12870	0
587	20231123	105500	16544580	12870	12870	12870	12870	0
588	20231123	105400	16544580	12870	12870	12870	12870	0
589	20231123	105300	16544580	12870	12870	12870	12870	0
590	20231123	105200	16544580	12870	12870	12870	12870	5
591	20231123	105100	16480230	12870	12870	12870	12870	2
592	20231123	105000	16454490	12880	12880	12880	12880	0
593	20231123	104900	16454490	12880	12890	12890	12880	76
594	20231123	104800	15474950	12920	12910	12920	12910	2
595	20231123	104700	15449120	12910	12900	12910	12900	12
596	20231123	104600	15294270	12900	12900	12900	12900	27
597	20231123	104500	14945970	12900	12900	12900	12900	0
598	20231123	104400	14945970	12900	12900	12900	12900	0
599	20231123	104300	14945970	12900	12900	12900	12900	0
600	20231123	104200	14945970	12900	12900	12900	12900	0
601	20231123	104100	14945970	12900	12900	12900	12900	1
602	20231123	104000	14933070	12910	12910	12910	12910	0
603	20231123	103900	14933070	12910	12900	12910	12900	24
604	20231123	103800	14623460	12920	12920	12920	12920	0
605	20231123	103700	14623460	12920	12920	12920	12920	0
606	20231123	103600	14623460	12920	12920	12920	12920	0
607	20231123	103500	14623460	12920	12920	12920	12920	0
608	20231123	103400	14623460	12920	12920	12920	12920	0
609	20231123	103300	14623460	12920	12920	12920	12920	0
610	20231123	103200	14623460	12920	12920	12920	12920	7
611	20231123	103100	14533020	12930	12930	12930	12930	0
612	20231123	103000	14533020	12930	12920	12930	12920	2
613	20231123	102900	14507170	12950	12950	12950	12950	0
614	20231123	102800	14507170	12950	12950	12950	12950	0
615	20231123	102700	14507170	12950	12950	12950	12950	0
616	20231123	102600	14507170	12950	12950	12950	12950	0
617	20231123	102500	14507170	12950	12950	12950	12950	0
618	20231123	102400	14507170	12950	12950	12950	12950	0
619	20231123	102300	14507170	12950	12950	12950	12950	0
620	20231123	102200	14507170	12950	12950	12950	12950	1
621	20231123	102100	14494220	12940	12920	12940	12920	17
622	20231123	102000	14274420	12930	12930	12930	12930	0
623	20231123	101900	14274420	12930	12930	12930	12930	0
624	20231123	101800	14274420	12930	12930	12930	12930	5
625	20231123	101700	14209770	12930	12930	12930	12930	0
626	20231123	101600	14209770	12930	12930	12930	12930	0
627	20231123	101500	14209770	12930	12930	12930	12930	0
628	20231123	101400	14209770	12930	12930	12930	12930	7
629	20231123	101300	14119260	12930	12930	12930	12930	108
630	20231123	101200	12722820	12930	12930	12930	12930	0
631	20231123	101100	12722820	12930	12930	12930	12930	0
632	20231123	101000	12722820	12930	12930	12930	12930	7
633	20231123	100900	12632310	12930	12930	12930	12930	0
634	20231123	100800	12632310	12930	12930	12930	12930	1
635	20231123	100700	12619380	12930	12930	12930	12930	9
636	20231123	100600	12503010	12950	12950	12950	12950	2
637	20231123	100500	12477110	12950	12950	12950	12950	3
638	20231123	100400	12438260	12950	12950	12950	12950	0
639	20231123	100300	12438260	12950	12950	12950	12950	4
640	20231123	100200	12386460	12960	12960	12960	12960	0
641	20231123	100100	12386460	12960	12960	12960	12960	0
642	20231123	100000	12386460	12960	12930	12960	12930	15
643	20231123	095900	12192290	12950	12930	12950	12930	2
644	20231123	095800	12166410	12960	12960	12960	12960	0
645	20231123	095700	12166410	12960	12960	12960	12960	0
646	20231123	095600	12166410	12960	12960	12960	12960	0
647	20231123	095500	12166410	12960	12960	12960	12960	0
648	20231123	095400	12166410	12960	12960	12960	12960	0
649	20231123	095300	12166410	12960	12960	12960	12960	0
650	20231123	095200	12166410	12960	12950	12960	12950	85
651	20231123	095100	11065050	12950	12950	12950	12950	1
652	20231123	095000	11052100	12930	12930	12930	12930	1
653	20231123	094900	11039170	12940	12940	12940	12940	7
654	20231123	094800	10948590	12940	12940	12940	12940	8
655	20231123	094700	10845070	12940	12930	12940	12930	20
656	20231123	094600	10586340	12950	12950	12950	12950	0
657	20231123	094500	10586340	12950	12950	12950	12950	0
658	20231123	094400	10586340	12950	12950	12950	12950	0
659	20231123	094300	10586340	12950	12900	12950	12900	55
660	20231123	094200	9876580	12890	12890	12890	12890	7
661	20231123	094100	9786350	12890	12890	12890	12890	0
662	20231123	094000	9786350	12890	12890	12890	12890	0
663	20231123	093900	9786350	12890	12890	12890	12890	8
664	20231123	093800	9683230	12900	12900	12900	12900	0
665	20231123	093700	9683230	12900	12900	12900	12900	0
666	20231123	093600	9683230	12900	12900	12900	12900	0
667	20231123	093500	9683230	12900	12900	12900	12900	0
668	20231123	093400	9683230	12900	12900	12900	12900	2
669	20231123	093300	9657430	12900	12900	12900	12900	7
670	20231123	093200	9567130	12900	12900	12900	12900	0
671	20231123	093100	9567130	12900	12900	12900	12900	0
672	20231123	093000	9567130	12900	12900	12900	12900	0
673	20231123	092900	9567130	12900	12900	12900	12900	0
674	20231123	092800	9567130	12900	12900	12900	12900	17
675	20231123	092700	9347830	12900	12900	12900	12900	0
676	20231123	092600	9347830	12900	12910	12910	12900	473
677	20231123	092500	3245840	12910	12910	12950	12910	116
678	20231123	092400	1747880	12940	12940	12940	12940	0
679	20231123	092300	1747880	12940	12940	12940	12940	0
680	20231123	092200	1747880	12940	12940	12940	12940	0
681	20231123	092100	1747880	12940	12940	12940	12940	0
682	20231123	092000	1747880	12940	12940	12940	12940	1
683	20231123	091900	1734940	12950	12940	12950	12940	4
684	20231123	091800	1683150	12950	12950	12950	12950	0
685	20231123	091700	1683150	12950	12940	12950	12940	46
686	20231123	091600	1087520	12950	12950	12950	12950	0
687	20231123	091500	1087520	12950	12910	12950	12910	15
688	20231123	091400	893440	12950	12950	12950	12950	0
689	20231123	091300	893440	12950	12950	12950	12950	0
690	20231123	091200	893440	12950	12950	12950	12950	0
691	20231123	091100	893440	12950	12950	12950	12950	0
692	20231123	091000	893440	12950	12950	12950	12950	64
693	20231123	090900	64640	12960	12960	12960	12960	1
694	20231123	090800	51680	12980	12980	12980	12980	0
695	20231123	090700	51680	12980	12980	12980	12980	0
696	20231123	090600	51680	12980	12980	12980	12980	0
697	20231123	090500	51680	12980	12980	12980	12980	0
698	20231123	090400	51680	12980	12980	12980	12980	1
699	20231123	090300	38700	12900	12900	12900	12900	0
700	20231123	090200	38700	12900	12900	12900	12900	2
701	20231123	090100	0	12900	12900	12900	12900	0
702	20231123	090000	0	12900	12900	12900	12900	0