KissMeData/099750/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	195100	294468450	17760	17760	17760	17760	109
3	20231122	195000	294468450	17760	17760	17760	17760	0
4	20231122	194900	294468450	17760	17760	17760	17760	0
5	20231122	194800	294468450	17760	17760	17760	17760	0
6	20231122	194700	294468450	17760	17760	17760	17760	0
7	20231122	194600	294468450	17760	17760	17760	17760	0
8	20231122	194500	294468450	17760	17760	17760	17760	0
9	20231122	194400	294468450	17760	17760	17760	17760	0
10	20231122	194300	294468450	17760	17760	17760	17760	0
11	20231122	194200	294468450	17760	17760	17760	17760	0
12	20231122	194100	294468450	17760	17760	17760	17760	0
13	20231122	194000	294468450	17760	17760	17760	17760	0
14	20231122	193900	294468450	17760	17760	17760	17760	0
15	20231122	193800	294468450	17760	17760	17760	17760	0
16	20231122	193700	294468450	17760	17760	17760	17760	0
17	20231122	193600	294468450	17760	17760	17760	17760	0
18	20231122	193500	294468450	17760	17760	17760	17760	0
19	20231122	193400	294468450	17760	17760	17760	17760	0
20	20231122	193300	294468450	17760	17760	17760	17760	0
21	20231122	193200	294468450	17760	17760	17760	17760	0
22	20231122	193100	294468450	17760	17760	17760	17760	0
23	20231122	193000	294468450	17760	17760	17760	17760	0
24	20231122	192900	294468450	17760	17760	17760	17760	0
25	20231122	192800	294468450	17760	17760	17760	17760	0
26	20231122	192700	294468450	17760	17760	17760	17760	0
27	20231122	192600	294468450	17760	17760	17760	17760	0
28	20231122	192500	294468450	17760	17760	17760	17760	0
29	20231122	192400	294468450	17760	17760	17760	17760	0
30	20231122	192300	294468450	17760	17760	17760	17760	0
31	20231122	192200	294468450	17760	17760	17760	17760	0
32	20231122	192100	294468450	17760	17760	17760	17760	109
33	20231122	192000	294468450	17760	17760	17760	17760	0
34	20231122	191900	294468450	17760	17760	17760	17760	0
35	20231122	191800	294468450	17760	17760	17760	17760	0
36	20231122	191700	294468450	17760	17760	17760	17760	0
37	20231122	191600	294468450	17760	17760	17760	17760	0
38	20231122	191500	294468450	17760	17760	17760	17760	0
39	20231122	191400	294468450	17760	17760	17760	17760	0
40	20231122	191300	294468450	17760	17760	17760	17760	0
41	20231122	191200	294468450	17760	17760	17760	17760	0
42	20231122	191100	294468450	17760	17760	17760	17760	0
43	20231122	191000	294468450	17760	17760	17760	17760	0
44	20231122	190900	294468450	17760	17760	17760	17760	0
45	20231122	190800	294468450	17760	17760	17760	17760	0
46	20231122	190700	294468450	17760	17760	17760	17760	0
47	20231122	190600	294468450	17760	17760	17760	17760	0
48	20231122	190500	294468450	17760	17760	17760	17760	0
49	20231122	190400	294468450	17760	17760	17760	17760	0
50	20231122	190300	294468450	17760	17760	17760	17760	0
51	20231122	190200	294468450	17760	17760	17760	17760	0
52	20231122	190100	294468450	17760	17760	17760	17760	0
53	20231122	190000	294468450	17760	17760	17760	17760	0
54	20231122	185900	294468450	17760	17760	17760	17760	0
55	20231122	185800	294468450	17760	17760	17760	17760	0
56	20231122	185700	294468450	17760	17760	17760	17760	0
57	20231122	185600	294468450	17760	17760	17760	17760	0
58	20231122	185500	294468450	17760	17760	17760	17760	0
59	20231122	185400	294468450	17760	17760	17760	17760	0
60	20231122	185300	294468450	17760	17760	17760	17760	0
61	20231122	185200	294468450	17760	17760	17760	17760	0
62	20231122	185100	294468450	17760	17760	17760	17760	109
63	20231122	185000	294468450	17760	17760	17760	17760	0
64	20231122	184900	294468450	17760	17760	17760	17760	0
65	20231122	184800	294468450	17760	17760	17760	17760	0
66	20231122	184700	294468450	17760	17760	17760	17760	0
67	20231122	184600	294468450	17760	17760	17760	17760	0
68	20231122	184500	294468450	17760	17760	17760	17760	0
69	20231122	184400	294468450	17760	17760	17760	17760	0
70	20231122	184300	294468450	17760	17760	17760	17760	0
71	20231122	184200	294468450	17760	17760	17760	17760	0
72	20231122	184100	294468450	17760	17760	17760	17760	0
73	20231122	184000	294468450	17760	17760	17760	17760	0
74	20231122	183900	294468450	17760	17760	17760	17760	0
75	20231122	183800	294468450	17760	17760	17760	17760	0
76	20231122	183700	294468450	17760	17760	17760	17760	0
77	20231122	183600	294468450	17760	17760	17760	17760	0
78	20231122	183500	294468450	17760	17760	17760	17760	0
79	20231122	183400	294468450	17760	17760	17760	17760	0
80	20231122	183300	294468450	17760	17760	17760	17760	0
81	20231122	183200	294468450	17760	17760	17760	17760	0
82	20231122	183100	294468450	17760	17760	17760	17760	0
83	20231122	183000	294468450	17760	17760	17760	17760	0
84	20231122	182900	294468450	17760	17760	17760	17760	0
85	20231122	182800	294468450	17760	17760	17760	17760	0
86	20231122	182700	294468450	17760	17760	17760	17760	0
87	20231122	182600	294468450	17760	17760	17760	17760	0
88	20231122	182500	294468450	17760	17760	17760	17760	0
89	20231122	182400	294468450	17760	17760	17760	17760	0
90	20231122	182300	294468450	17760	17760	17760	17760	0
91	20231122	182200	294468450	17760	17760	17760	17760	0
92	20231122	182100	294468450	17760	17760	17760	17760	109
93	20231122	182000	294468450	17760	17760	17760	17760	0
94	20231122	181900	294468450	17760	17760	17760	17760	0
95	20231122	181800	294468450	17760	17760	17760	17760	0
96	20231122	181700	294468450	17760	17760	17760	17760	0
97	20231122	181600	294468450	17760	17760	17760	17760	0
98	20231122	181500	294468450	17760	17760	17760	17760	0
99	20231122	181400	294468450	17760	17760	17760	17760	0
100	20231122	181300	294468450	17760	17760	17760	17760	0
101	20231122	181200	294468450	17760	17760	17760	17760	0
102	20231122	181100	294468450	17760	17760	17760	17760	0
103	20231122	181000	294468450	17760	17760	17760	17760	0
104	20231122	180900	294468450	17760	17760	17760	17760	0
105	20231122	180800	294468450	17760	17760	17760	17760	0
106	20231122	180700	294468450	17760	17760	17760	17760	0
107	20231122	180600	294468450	17760	17760	17760	17760	0
108	20231122	180500	294468450	17760	17760	17760	17760	0
109	20231122	180400	294468450	17760	17760	17760	17760	0
110	20231122	180300	294468450	17760	17760	17760	17760	0
111	20231122	180200	294468450	17760	17760	17760	17760	0
112	20231122	180100	294468450	17760	17760	17760	17760	0
113	20231122	180000	294468450	17760	17760	17760	17760	0
114	20231122	175900	294468450	17760	17760	17760	17760	0
115	20231122	175800	294468450	17760	17760	17760	17760	0
116	20231122	175700	294468450	17760	17760	17760	17760	0
117	20231122	175600	294468450	17760	17760	17760	17760	0
118	20231122	175500	294468450	17760	17760	17760	17760	0
119	20231122	175400	294468450	17760	17760	17760	17760	0
120	20231122	175300	294468450	17760	17760	17760	17760	0
121	20231122	175200	294468450	17760	17760	17760	17760	0
122	20231122	175100	294468450	17760	17760	17760	17760	109
123	20231122	175000	294468450	17760	17760	17760	17760	0
124	20231122	174900	294468450	17760	17760	17760	17760	0
125	20231122	174800	294468450	17760	17760	17760	17760	0
126	20231122	174700	294468450	17760	17760	17760	17760	0
127	20231122	174600	294468450	17760	17760	17760	17760	0
128	20231122	174500	294468450	17760	17760	17760	17760	0
129	20231122	174400	294468450	17760	17760	17760	17760	0
130	20231122	174300	294468450	17760	17760	17760	17760	0
131	20231122	174200	294468450	17760	17760	17760	17760	0
132	20231122	174100	294468450	17760	17760	17760	17760	0
133	20231122	174000	294468450	17760	17760	17760	17760	0
134	20231122	173900	294468450	17760	17760	17760	17760	0
135	20231122	173800	294468450	17760	17760	17760	17760	0
136	20231122	173700	294468450	17760	17760	17760	17760	0
137	20231122	173600	294468450	17760	17760	17760	17760	0
138	20231122	173500	294468450	17760	17760	17760	17760	0
139	20231122	173400	294468450	17760	17760	17760	17760	0
140	20231122	173300	294468450	17760	17760	17760	17760	0
141	20231122	173200	294468450	17760	17760	17760	17760	0
142	20231122	173100	294468450	17760	17760	17760	17760	0
143	20231122	173000	294468450	17760	17760	17760	17760	0
144	20231122	172900	294468450	17760	17760	17760	17760	0
145	20231122	172800	294468450	17760	17760	17760	17760	0
146	20231122	172700	294468450	17760	17760	17760	17760	0
147	20231122	172600	294468450	17760	17760	17760	17760	0
148	20231122	172500	294468450	17760	17760	17760	17760	0
149	20231122	172400	294468450	17760	17760	17760	17760	0
150	20231122	172300	294468450	17760	17760	17760	17760	0
151	20231122	172200	294468450	17760	17760	17760	17760	0
152	20231122	172100	294468450	17760	17760	17760	17760	109
153	20231122	172000	294468450	17760	17760	17760	17760	0
154	20231122	171900	294468450	17760	17760	17760	17760	0
155	20231122	171800	294468450	17760	17760	17760	17760	0
156	20231122	171700	294468450	17760	17760	17760	17760	0
157	20231122	171600	294468450	17760	17760	17760	17760	0
158	20231122	171500	294468450	17760	17760	17760	17760	0
159	20231122	171400	294468450	17760	17760	17760	17760	0
160	20231122	171300	294468450	17760	17760	17760	17760	0
161	20231122	171200	294468450	17760	17760	17760	17760	0
162	20231122	171100	294468450	17760	17760	17760	17760	0
163	20231122	171000	294468450	17760	17760	17760	17760	0
164	20231122	170900	294468450	17760	17760	17760	17760	0
165	20231122	170800	294468450	17760	17760	17760	17760	0
166	20231122	170700	294468450	17760	17760	17760	17760	0
167	20231122	170600	294468450	17760	17760	17760	17760	0
168	20231122	170500	294468450	17760	17760	17760	17760	0
169	20231122	170400	294468450	17760	17760	17760	17760	0
170	20231122	170300	294468450	17760	17760	17760	17760	0
171	20231122	170200	294468450	17760	17760	17760	17760	0
172	20231122	170100	294468450	17760	17760	17760	17760	0
173	20231122	170000	294468450	17760	17760	17760	17760	0
174	20231122	165900	294468450	17760	17760	17760	17760	0
175	20231122	165800	294468450	17760	17760	17760	17760	0
176	20231122	165700	294468450	17760	17760	17760	17760	0
177	20231122	165600	294468450	17760	17760	17760	17760	0
178	20231122	165500	294468450	17760	17760	17760	17760	0
179	20231122	165400	294468450	17760	17760	17760	17760	0
180	20231122	165300	294468450	17760	17760	17760	17760	0
181	20231122	165200	294468450	17760	17760	17760	17760	0
182	20231122	165100	294468450	17760	17760	17760	17760	109
183	20231122	165000	294468450	17760	17760	17760	17760	0
184	20231122	164900	294468450	17760	17760	17760	17760	0
185	20231122	164800	294468450	17760	17760	17760	17760	0
186	20231122	164700	294468450	17760	17760	17760	17760	0
187	20231122	164600	294468450	17760	17760	17760	17760	0
188	20231122	164500	294468450	17760	17760	17760	17760	0
189	20231122	164400	294468450	17760	17760	17760	17760	0
190	20231122	164300	294468450	17760	17760	17760	17760	0
191	20231122	164200	294468450	17760	17760	17760	17760	0
192	20231122	164100	294468450	17760	17760	17760	17760	0
193	20231122	164000	294468450	17760	17760	17760	17760	0
194	20231122	163900	294468450	17760	17760	17760	17760	0
195	20231122	163800	294468450	17760	17760	17760	17760	0
196	20231122	163700	294468450	17760	17760	17760	17760	0
197	20231122	163600	294468450	17760	17760	17760	17760	0
198	20231122	163500	294468450	17760	17760	17760	17760	0
199	20231122	163400	294468450	17760	17760	17760	17760	0
200	20231122	163300	294468450	17760	17760	17760	17760	0
201	20231122	163200	294468450	17760	17760	17760	17760	0
202	20231122	163100	294468450	17760	17760	17760	17760	0
203	20231122	163000	294468450	17760	17760	17760	17760	0
204	20231122	162900	294468450	17760	17760	17760	17760	0
205	20231122	162800	294468450	17760	17760	17760	17760	0
206	20231122	162700	294468450	17760	17760	17760	17760	0
207	20231122	162600	294468450	17760	17760	17760	17760	0
208	20231122	162500	294468450	17760	17760	17760	17760	0
209	20231122	162400	294468450	17760	17760	17760	17760	0
210	20231122	162300	294468450	17760	17760	17760	17760	0
211	20231122	162200	294468450	17760	17760	17760	17760	0
212	20231122	162100	294468450	17760	17760	17760	17760	109
213	20231122	162000	294468450	17760	17760	17760	17760	0
214	20231122	161900	294468450	17760	17760	17760	17760	0
215	20231122	161800	294468450	17760	17760	17760	17760	0
216	20231122	161700	294468450	17760	17760	17760	17760	0
217	20231122	161600	294468450	17760	17760	17760	17760	0
218	20231122	161500	294468450	17760	17760	17760	17760	0
219	20231122	161400	294468450	17760	17760	17760	17760	0
220	20231122	161300	294468450	17760	17760	17760	17760	0
221	20231122	161200	294468450	17760	17760	17760	17760	0
222	20231122	161100	294468450	17760	17760	17760	17760	0
223	20231122	161000	294468450	17760	17760	17760	17760	0
224	20231122	160900	294468450	17760	17760	17760	17760	0
225	20231122	160800	294468450	17760	17760	17760	17760	0
226	20231122	160700	294468450	17760	17760	17760	17760	0
227	20231122	160600	294468450	17760	17760	17760	17760	0
228	20231122	160500	294468450	17760	17760	17760	17760	0
229	20231122	160400	294468450	17760	17760	17760	17760	0
230	20231122	160300	294468450	17760	17760	17760	17760	0
231	20231122	160200	294468450	17760	17760	17760	17760	0
232	20231122	160100	294468450	17760	17760	17760	17760	0
233	20231122	160000	294468450	17760	17760	17760	17760	0
234	20231122	155900	294468450	17760	17760	17760	17760	0
235	20231122	155800	294468450	17760	17760	17760	17760	0
236	20231122	155700	294468450	17760	17760	17760	17760	0
237	20231122	155600	294468450	17760	17760	17760	17760	0
238	20231122	155500	294468450	17760	17760	17760	17760	0
239	20231122	155400	294468450	17760	17760	17760	17760	0
240	20231122	155300	294468450	17760	17760	17760	17760	0
241	20231122	155200	294468450	17760	17760	17760	17760	0
242	20231122	155100	294468450	17760	17760	17760	17760	109
243	20231122	155000	294468450	17760	17760	17760	17760	0
244	20231122	154900	294468450	17760	17760	17760	17760	0
245	20231122	154800	294468450	17760	17760	17760	17760	0
246	20231122	154700	294468450	17760	17760	17760	17760	0
247	20231122	154600	294468450	17760	17760	17760	17760	0
248	20231122	154500	294468450	17760	17760	17760	17760	0
249	20231122	154400	294468450	17760	17760	17760	17760	0
250	20231122	154300	294468450	17760	17760	17760	17760	0
251	20231122	154200	294468450	17760	17760	17760	17760	0
252	20231122	154100	294468450	17760	17760	17760	17760	0
253	20231122	154000	294468450	17760	17760	17760	17760	0
254	20231122	153900	294468450	17760	17760	17760	17760	0
255	20231122	153800	294468450	17760	17760	17760	17760	0
256	20231122	153700	294468450	17760	17760	17760	17760	0
257	20231122	153600	294468450	17760	17760	17760	17760	0
258	20231122	153500	294468450	17760	17760	17760	17760	0
259	20231122	153400	294468450	17760	17760	17760	17760	0
260	20231122	153300	294468450	17760	17760	17760	17760	0
261	20231122	153200	294468450	17760	17760	17760	17760	0
262	20231122	153100	294468450	17760	17760	17760	17760	0
263	20231122	153000	294468450	17760	17760	17760	17760	109
264	20231122	152900	292532610	17810	17810	17810	17810	0
265	20231122	152800	292532610	17810	17810	17810	17810	0
266	20231122	152700	292532610	17810	17810	17810	17810	0
267	20231122	152600	292532610	17810	17810	17810	17810	0
268	20231122	152500	292532610	17810	17810	17810	17810	0
269	20231122	152400	292532610	17810	17810	17810	17810	0
270	20231122	152300	292532610	17810	17810	17810	17810	0
271	20231122	152200	292532610	17810	17810	17810	17810	0
272	20231122	152100	292532610	17810	17810	17810	17810	0
273	20231122	152000	292532610	17810	17810	17810	17810	0
274	20231122	151900	292532610	17810	17800	17810	17800	78
275	20231122	151800	291144090	17760	17760	17760	17760	0
276	20231122	151700	291144090	17760	17760	17760	17760	0
277	20231122	151600	291144090	17760	17760	17760	17760	5
278	20231122	151500	291055290	17750	17750	17750	17750	0
279	20231122	151400	291055290	17750	17750	17750	17750	0
280	20231122	151300	291055290	17750	17750	17750	17750	0
281	20231122	151200	291055290	17750	17760	17760	17750	230
282	20231122	151100	286972640	17790	17790	17790	17790	19
283	20231122	151000	286634630	17760	17760	17760	17760	30
284	20231122	150900	286101830	17780	17780	17780	17780	0
285	20231122	150800	286101830	17780	17750	17780	17750	20
286	20231122	150700	285746260	17750	17750	17750	17750	5
287	20231122	150600	285657510	17750	17760	17760	17750	1219
288	20231122	150500	264018710	17760	17780	17780	17760	11
289	20231122	150400	263823190	17780	17780	17780	17780	12
290	20231122	150300	263609830	17840	17840	17840	17840	0
291	20231122	150200	263609830	17840	17840	17840	17840	0
292	20231122	150100	263609830	17840	17840	17840	17840	1
293	20231122	150000	263591990	17770	17770	17770	17770	0
294	20231122	145900	263591990	17770	17770	17770	17770	0
295	20231122	145800	263591990	17770	17770	17770	17770	0
296	20231122	145700	263591990	17770	17770	17770	17770	0
297	20231122	145600	263591990	17770	17770	17770	17770	0
298	20231122	145500	263591990	17770	17770	17770	17770	3
299	20231122	145400	263538680	17790	17790	17790	17790	1
300	20231122	145300	263520890	17800	17800	17800	17800	2
301	20231122	145200	263485290	17850	17850	17850	17850	0
302	20231122	145100	263485290	17850	17850	17850	17850	0
303	20231122	145000	263485290	17850	17850	17850	17850	0
304	20231122	144900	263485290	17850	17850	17850	17850	0
305	20231122	144800	263485290	17850	17850	17850	17850	91
306	20231122	144700	261860940	17850	17850	17850	17850	29
307	20231122	144600	261343290	17860	17860	17860	17860	0
308	20231122	144500	261343290	17860	17860	17860	17860	0
309	20231122	144400	261343290	17860	17860	17860	17860	0
310	20231122	144300	261343290	17860	17860	17860	17860	0
311	20231122	144200	261343290	17860	17860	17860	17860	0
312	20231122	144100	261343290	17860	17860	17860	17860	0
313	20231122	144000	261343290	17860	17860	17860	17860	0
314	20231122	143900	261343290	17860	17860	17860	17860	0
315	20231122	143800	261343290	17860	17860	17860	17860	0
316	20231122	143700	261343290	17860	17860	17860	17860	0
317	20231122	143600	261343290	17860	17860	17860	17860	0
318	20231122	143500	261343290	17860	17860	17860	17860	0
319	20231122	143400	261343290	17860	17860	17860	17860	5
320	20231122	143300	261253990	17850	17850	17850	17850	0
321	20231122	143200	261253990	17850	17850	17850	17850	0
322	20231122	143100	261253990	17850	17850	17850	17850	3
323	20231122	143000	261200440	17850	17850	17850	17850	20
324	20231122	142900	260843440	17850	17850	17850	17850	0
325	20231122	142800	260843440	17850	17850	17850	17850	0
326	20231122	142700	260843440	17850	17860	17860	17850	11
327	20231122	142600	260647040	17850	17850	17850	17850	0
328	20231122	142500	260647040	17850	17850	17850	17850	0
329	20231122	142400	260647040	17850	17850	17850	17850	0
330	20231122	142300	260647040	17850	17850	17850	17850	0
331	20231122	142200	260647040	17850	17850	17850	17850	0
332	20231122	142100	260647040	17850	17860	17860	17850	1233
333	20231122	142000	238636980	17860	17860	17860	17860	0
334	20231122	141900	238636980	17860	17860	17860	17860	0
335	20231122	141800	238636980	17860	17860	17860	17860	50
336	20231122	141700	237743980	17850	17850	17850	17850	0
337	20231122	141600	237743980	17850	17850	17850	17850	38
338	20231122	141500	237065680	17890	17890	17890	17890	0
339	20231122	141400	237065680	17890	17890	17890	17890	0
340	20231122	141300	237065680	17890	17890	17890	17890	0
341	20231122	141200	237065680	17890	17890	17890	17890	2
342	20231122	141100	237029900	17890	17890	17890	17890	0
343	20231122	141000	237029900	17890	17860	17890	17850	777
344	20231122	140900	223159750	17920	17920	17920	17920	200
345	20231122	140800	219575750	17920	17920	17920	17920	16
346	20231122	140700	219289030	17920	17920	17930	17920	85
347	20231122	140600	217765820	17910	17910	17910	17910	0
348	20231122	140500	217765820	17910	17910	17910	17910	0
349	20231122	140400	217765820	17910	17850	17910	17850	183
350	20231122	140300	214491720	17850	17850	17850	17850	0
351	20231122	140200	214491720	17850	17850	17850	17850	0
352	20231122	140100	214491720	17850	17840	17850	17840	200
353	20231122	140000	210923260	17800	17800	17800	17800	1
354	20231122	135900	210905460	17790	17750	17790	17750	120
355	20231122	135800	208774040	17740	17740	17740	17740	0
356	20231122	135700	208774040	17740	17740	17740	17740	0
357	20231122	135600	208774040	17740	17740	17740	17740	0
358	20231122	135500	208774040	17740	17740	17740	17740	0
359	20231122	135400	208774040	17740	17740	17740	17740	0
360	20231122	135300	208774040	17740	17740	17740	17740	0
361	20231122	135200	208774040	17740	17740	17750	17740	24
362	20231122	135100	208348080	17700	17700	17700	17700	0
363	20231122	135000	208348080	17700	17700	17700	17700	0
364	20231122	134900	208348080	17700	17700	17700	17700	0
365	20231122	134800	208348080	17700	17700	17700	17700	0
366	20231122	134700	208348080	17700	17700	17700	17700	0
367	20231122	134600	208348080	17700	17730	17730	17700	30
368	20231122	134500	207816420	17760	17760	17760	17760	3
369	20231122	134400	207763140	17760	17760	17770	17760	98
370	20231122	134300	206022650	17700	17700	17700	17700	0
371	20231122	134200	206022650	17700	17700	17700	17700	0
372	20231122	134100	206022650	17700	17700	17700	17700	0
373	20231122	134000	206022650	17700	17700	17700	17700	0
374	20231122	133900	206022650	17700	17760	17760	17700	17
375	20231122	133800	205721570	17760	17760	17760	17760	0
376	20231122	133700	205721570	17760	17760	17760	17760	3
377	20231122	133600	205668290	17770	17770	17770	17770	0
378	20231122	133500	205668290	17770	17770	17770	17770	0
379	20231122	133400	205668290	17770	17770	17770	17770	0
380	20231122	133300	205668290	17770	17770	17770	17770	0
381	20231122	133200	205668290	17770	17770	17770	17770	0
382	20231122	133100	205668290	17770	17740	17770	17730	116
383	20231122	133000	203609690	17750	17670	17750	17670	228
384	20231122	132900	199578760	17670	17670	17670	17670	0
385	20231122	132800	199578760	17670	17670	17670	17670	1
386	20231122	132700	199561090	17670	17670	17670	17670	0
387	20231122	132600	199561090	17670	17670	17670	17670	0
388	20231122	132500	199561090	17670	17670	17670	17670	0
389	20231122	132400	199561090	17670	17670	17670	17670	20
390	20231122	132300	199207690	17670	17670	17670	17670	0
391	20231122	132200	199207690	17670	17670	17670	17670	0
392	20231122	132100	199207690	17670	17670	17670	17670	0
393	20231122	132000	199207690	17670	17670	17670	17670	0
394	20231122	131900	199207690	17670	17670	17670	17670	0
395	20231122	131800	199207690	17670	17670	17670	17670	0
396	20231122	131700	199207690	17670	17670	17670	17670	0
397	20231122	131600	199207690	17670	17670	17670	17670	0
398	20231122	131500	199207690	17670	17670	17670	17670	0
399	20231122	131400	199207690	17670	17670	17670	17670	0
400	20231122	131300	199207690	17670	17670	17670	17670	0
401	20231122	131200	199207690	17670	17670	17670	17670	0
402	20231122	131100	199207690	17670	17670	17670	17670	0
403	20231122	131000	199207690	17670	17670	17670	17670	5
404	20231122	130900	199119340	17670	17670	17670	17670	0
405	20231122	130800	199119340	17670	17670	17670	17670	0
406	20231122	130700	199119340	17670	17670	17670	17670	0
407	20231122	130600	199119340	17670	17670	17670	17670	0
408	20231122	130500	199119340	17670	17670	17670	17670	2
409	20231122	130400	199084000	17660	17660	17660	17660	0
410	20231122	130300	199084000	17660	17660	17660	17660	16
411	20231122	130200	198801440	17660	17660	17660	17660	0
412	20231122	130100	198801440	17660	17660	17660	17660	0
413	20231122	130000	198801440	17660	17660	17660	17660	131
414	20231122	125900	196487980	17670	17670	17670	17670	0
415	20231122	125800	196487980	17670	17670	17670	17670	0
416	20231122	125700	196487980	17670	17670	17670	17670	0
417	20231122	125600	196487980	17670	17670	17670	17660	5
418	20231122	125500	196399650	17660	17660	17660	17660	0
419	20231122	125400	196399650	17660	17660	17660	17660	0
420	20231122	125300	196399650	17660	17660	17660	17660	12
421	20231122	125200	196187730	17660	17660	17660	17660	0
422	20231122	125100	196187730	17660	17660	17660	17660	0
423	20231122	125000	196187730	17660	17660	17660	17660	6
424	20231122	124900	196081770	17680	17680	17680	17680	0
425	20231122	124800	196081770	17680	17680	17680	17680	0
426	20231122	124700	196081770	17680	17680	17680	17680	0
427	20231122	124600	196081770	17680	17680	17680	17680	0
428	20231122	124500	196081770	17680	17680	17680	17680	0
429	20231122	124400	196081770	17680	17680	17680	17680	0
430	20231122	124300	196081770	17680	17680	17680	17680	0
431	20231122	124200	196081770	17680	17680	17680	17680	0
432	20231122	124100	196081770	17680	17680	17680	17680	0
433	20231122	124000	196081770	17680	17680	17680	17680	0
434	20231122	123900	196081770	17680	17680	17680	17680	0
435	20231122	123800	196081770	17680	17680	17680	17680	1
436	20231122	123700	196064090	17680	17680	17680	17680	0
437	20231122	123600	196064090	17680	17680	17680	17680	0
438	20231122	123500	196064090	17680	17680	17680	17680	0
439	20231122	123400	196064090	17680	17680	17680	17680	0
440	20231122	123300	196064090	17680	17680	17680	17680	0
441	20231122	123200	196064090	17680	17680	17680	17680	0
442	20231122	123100	196064090	17680	17680	17680	17680	5
443	20231122	123000	195975690	17670	17670	17670	17670	15
444	20231122	122900	195710640	17670	17670	17670	17670	0
445	20231122	122800	195710640	17670	17670	17670	17670	0
446	20231122	122700	195710640	17670	17670	17670	17670	0
447	20231122	122600	195710640	17670	17670	17670	17670	1
448	20231122	122500	195692970	17670	17670	17670	17670	0
449	20231122	122400	195692970	17670	17670	17670	17670	0
450	20231122	122300	195692970	17670	17670	17670	17670	0
451	20231122	122200	195692970	17670	17670	17670	17670	1
452	20231122	122100	195675300	17620	17620	17620	17620	0
453	20231122	122000	195675300	17620	17620	17620	17620	0
454	20231122	121900	195675300	17620	17620	17620	17620	0
455	20231122	121800	195675300	17620	17620	17620	17620	0
456	20231122	121700	195675300	17620	17620	17620	17620	0
457	20231122	121600	195675300	17620	17620	17620	17620	0
458	20231122	121500	195675300	17620	17620	17620	17620	0
459	20231122	121400	195675300	17620	17620	17620	17620	0
460	20231122	121300	195675300	17620	17620	17620	17620	0
461	20231122	121200	195675300	17620	17620	17620	17620	0
462	20231122	121100	195675300	17620	17620	17620	17620	0
463	20231122	121000	195675300	17620	17620	17620	17620	0
464	20231122	120900	195675300	17620	17620	17620	17620	0
465	20231122	120800	195675300	17620	17620	17620	17620	0
466	20231122	120700	195675300	17620	17620	17620	17620	0
467	20231122	120600	195675300	17620	17620	17620	17620	0
468	20231122	120500	195675300	17620	17620	17620	17620	0
469	20231122	120400	195675300	17620	17620	17620	17620	0
470	20231122	120300	195675300	17620	17620	17620	17620	0
471	20231122	120200	195675300	17620	17620	17620	17620	0
472	20231122	120100	195675300	17620	17620	17620	17620	0
473	20231122	120000	195675300	17620	17620	17620	17620	0
474	20231122	115900	195675300	17620	17620	17620	17620	0
475	20231122	115800	195675300	17620	17620	17620	17620	0
476	20231122	115700	195675300	17620	17620	17620	17620	0
477	20231122	115600	195675300	17620	17620	17620	17620	0
478	20231122	115500	195675300	17620	17620	17620	17620	0
479	20231122	115400	195675300	17620	17620	17620	17620	0
480	20231122	115300	195675300	17620	17620	17620	17620	0
481	20231122	115200	195675300	17620	17620	17620	17620	0
482	20231122	115100	195675300	17620	17620	17620	17620	0
483	20231122	115000	195675300	17620	17620	17620	17620	0
484	20231122	114900	195675300	17620	17620	17620	17620	1
485	20231122	114800	195657680	17620	17620	17620	17620	0
486	20231122	114700	195657680	17620	17620	17620	17620	0
487	20231122	114600	195657680	17620	17620	17620	17620	0
488	20231122	114500	195657680	17620	17620	17620	17620	6
489	20231122	114400	195551960	17620	17620	17620	17620	0
490	20231122	114300	195551960	17620	17620	17620	17620	0
491	20231122	114200	195551960	17620	17620	17620	17620	0
492	20231122	114100	195551960	17620	17620	17620	17620	0
493	20231122	114000	195551960	17620	17620	17620	17620	0
494	20231122	113900	195551960	17620	17620	17620	17620	0
495	20231122	113800	195551960	17620	17620	17620	17620	0
496	20231122	113700	195551960	17620	17620	17620	17620	0
497	20231122	113600	195551960	17620	17620	17620	17620	0
498	20231122	113500	195551960	17620	17640	17640	17620	173
499	20231122	113400	192502060	17660	17660	17660	17660	0
500	20231122	113300	192502060	17660	17660	17660	17660	0
501	20231122	113200	192502060	17660	17660	17660	17660	0
502	20231122	113100	192502060	17660	17660	17660	17660	0
503	20231122	113000	192502060	17660	17660	17660	17660	0
504	20231122	112900	192502060	17660	17660	17660	17660	0
505	20231122	112800	192502060	17660	17660	17660	17660	0
506	20231122	112700	192502060	17660	17660	17660	17660	0
507	20231122	112600	192502060	17660	17660	17660	17660	0
508	20231122	112500	192502060	17660	17660	17660	17660	0
509	20231122	112400	192502060	17660	17620	17660	17620	50
510	20231122	112300	191619580	17600	17600	17600	17600	0
511	20231122	112200	191619580	17600	17600	17600	17600	0
512	20231122	112100	191619580	17600	17600	17600	17600	0
513	20231122	112000	191619580	17600	17600	17600	17600	0
514	20231122	111900	191619580	17600	17600	17600	17600	0
515	20231122	111800	191619580	17600	17600	17600	17600	0
516	20231122	111700	191619580	17600	17600	17600	17600	0
517	20231122	111600	191619580	17600	17600	17600	17600	0
518	20231122	111500	191619580	17600	17600	17600	17600	0
519	20231122	111400	191619580	17600	17600	17600	17600	0
520	20231122	111300	191619580	17600	17600	17600	17600	0
521	20231122	111200	191619580	17600	17600	17600	17600	0
522	20231122	111100	191619580	17600	17600	17600	17600	0
523	20231122	111000	191619580	17600	17600	17600	17600	0
524	20231122	110900	191619580	17600	17600	17600	17600	0
525	20231122	110800	191619580	17600	17600	17600	17600	0
526	20231122	110700	191619580	17600	17600	17600	17600	0
527	20231122	110600	191619580	17600	17600	17600	17600	294
528	20231122	110500	186445180	17600	17600	17600	17600	0
529	20231122	110400	186445180	17600	17600	17600	17600	0
530	20231122	110300	186445180	17600	17600	17600	17600	0
531	20231122	110200	186445180	17600	17600	17600	17600	0
532	20231122	110100	186445180	17600	17600	17600	17600	0
533	20231122	110000	186445180	17600	17600	17600	17600	472
534	20231122	105900	178137980	17560	17570	17570	17550	107
535	20231122	105800	176259740	17560	17600	17600	17560	501
536	20231122	105700	167457960	17660	17660	17660	17660	0
537	20231122	105600	167457960	17660	17740	17740	17660	713
538	20231122	105500	154853600	17750	17750	17750	17750	0
539	20231122	105400	154853600	17750	17750	17750	17750	0
540	20231122	105300	154853600	17750	17750	17750	17750	0
541	20231122	105200	154853600	17750	17750	17750	17750	0
542	20231122	105100	154853600	17750	17750	17750	17750	13
543	20231122	105000	154622850	17750	17750	17750	17750	0
544	20231122	104900	154622850	17750	17750	17750	17750	0
545	20231122	104800	154622850	17750	17750	17750	17750	1
546	20231122	104700	154605100	17750	17750	17750	17750	1
547	20231122	104600	154587350	17750	17750	17750	17750	0
548	20231122	104500	154587350	17750	17750	17750	17750	0
549	20231122	104400	154587350	17750	17750	17750	17750	5
550	20231122	104300	154498600	17750	17750	17750	17750	0
551	20231122	104200	154498600	17750	17750	17750	17750	7
552	20231122	104100	154374350	17740	17740	17740	17740	46
553	20231122	104000	153558310	17710	17710	17710	17710	12
554	20231122	103900	153345790	17750	17750	17750	17750	0
555	20231122	103800	153345790	17750	17750	17750	17680	600
556	20231122	103700	142702510	17750	17680	17750	17680	296
557	20231122	103600	137452080	17650	17650	17650	17650	2
558	20231122	103500	137416780	17630	17630	17680	17630	3
559	20231122	103400	137363840	17620	17610	17620	17610	8
560	20231122	103300	137222930	17610	17600	17610	17600	22
561	20231122	103200	136835690	17570	17570	17570	17570	0
562	20231122	103100	136835690	17570	17570	17570	17570	5
563	20231122	103000	136747840	17570	17570	17570	17570	0
564	20231122	102900	136747840	17570	17570	17570	17570	0
565	20231122	102800	136747840	17570	17570	17570	17570	0
566	20231122	102700	136747840	17570	17580	17580	17570	51
567	20231122	102600	135851500	17580	17580	17580	17580	0
568	20231122	102500	135851500	17580	17580	17580	17580	0
569	20231122	102400	135851500	17580	17580	17580	17580	35
570	20231122	102300	135236200	17550	17550	17550	17550	10
571	20231122	102200	135060700	17550	17560	17560	17550	158
572	20231122	102100	132286560	17570	17600	17600	17570	136
573	20231122	102000	129895540	17600	17600	17600	17600	200
574	20231122	101900	126375540	17620	17620	17620	17620	107
575	20231122	101800	124490200	17640	17630	17640	17630	124
576	20231122	101700	122302960	17630	17600	17640	17600	131
577	20231122	101600	119993810	17600	17600	17600	17600	0
578	20231122	101500	119993810	17600	17600	17600	17600	0
579	20231122	101400	119993810	17600	17590	17600	17590	74
580	20231122	101300	118692090	17590	17580	17590	17570	60
581	20231122	101200	117637750	17580	17580	17580	17580	20
582	20231122	101100	117286150	17570	17570	17570	17570	0
583	20231122	101000	117286150	17570	17590	17590	17570	103
584	20231122	100900	115476380	17560	17580	17580	17560	213
585	20231122	100800	111733270	17580	17580	17580	17580	15
586	20231122	100700	111469570	17600	17600	17600	17600	44
587	20231122	100600	110695170	17600	17680	17680	17600	1258
588	20231122	100500	88502030	17690	17690	17690	17690	0
589	20231122	100400	88502030	17690	17690	17690	17690	0
590	20231122	100300	88502030	17690	17690	17690	17690	1
591	20231122	100200	88484340	17680	17680	17680	17680	2
592	20231122	100100	88448980	17670	17670	17670	17670	0
593	20231122	100000	88448980	17670	17690	17690	17670	40
594	20231122	095900	87741860	17700	17700	17700	17700	34
595	20231122	095800	87140060	17710	17710	17710	17710	0
596	20231122	095700	87140060	17710	17710	17710	17710	0
597	20231122	095600	87140060	17710	17710	17710	17710	3
598	20231122	095500	87086930	17730	17730	17730	17730	22
599	20231122	095400	86696870	17750	17750	17750	17750	0
600	20231122	095300	86696870	17750	17760	17760	17740	120
601	20231122	095200	84566480	17770	17780	17780	17770	15
602	20231122	095100	84299870	17770	17770	17770	17770	0
603	20231122	095000	84299870	17770	17770	17770	17770	0
604	20231122	094900	84299870	17770	17800	17800	17770	63
605	20231122	094800	83180170	17770	17770	17770	17770	0
606	20231122	094700	83180170	17770	17770	17770	17770	0
607	20231122	094600	83180170	17770	17770	17770	17770	0
608	20231122	094500	83180170	17770	17770	17770	17770	0
609	20231122	094400	83180170	17770	17770	17770	17770	10
610	20231122	094300	83002470	17750	17780	17780	17750	260
611	20231122	094200	78381340	17820	17820	17820	17820	0
612	20231122	094100	78381340	17820	17820	17820	17820	12
613	20231122	094000	78167500	17820	17820	17820	17820	19
614	20231122	093900	77828920	17820	17820	17820	17820	0
615	20231122	093800	77828920	17820	17820	17820	17820	0
616	20231122	093700	77828920	17820	17820	17820	17820	0
617	20231122	093600	77828920	17820	17860	17860	17820	312
618	20231122	093500	72265300	17980	17980	17980	17980	0
619	20231122	093400	72265300	17980	17980	17980	17980	1
620	20231122	093300	72247320	17930	17960	17960	17930	114
621	20231122	093200	70200210	17960	17910	17960	17890	232
622	20231122	093100	66044830	17910	17910	17910	17910	100
623	20231122	093000	64253830	17850	17880	17910	17850	108
624	20231122	092900	62322970	17910	17890	17910	17890	109
625	20231122	092800	60371200	17880	17880	17880	17880	1
626	20231122	092700	60353320	17880	17880	17900	17880	51
627	20231122	092600	59440580	17890	17890	17890	17890	0
628	20231122	092500	59440580	17890	17890	17890	17890	0
629	20231122	092400	59440580	17890	17890	17890	17890	1
630	20231122	092300	59422690	17830	17830	17830	17830	2
631	20231122	092200	59387030	17830	17830	17830	17830	251
632	20231122	092100	54911700	17830	17830	17830	17830	3
633	20231122	092000	54858210	17820	17820	17820	17820	0
634	20231122	091900	54858210	17820	17880	17880	17820	367
635	20231122	091800	48311610	17900	17900	17900	17900	10
636	20231122	091700	48132610	17910	17910	17910	17910	1
637	20231122	091600	48114700	17880	17910	17910	17880	111
638	20231122	091500	46127920	17880	17880	17880	17880	0
639	20231122	091400	46127920	17880	17880	17880	17880	0
640	20231122	091300	46127920	17880	17880	17880	17880	111
641	20231122	091200	44143240	17920	17920	17920	17920	23
642	20231122	091100	43731080	17930	17930	17930	17930	1
643	20231122	091000	43713150	17890	17890	17890	17870	301
644	20231122	090900	38328810	17930	17930	17930	17930	270
645	20231122	090800	33487710	17930	17950	17950	17890	674
646	20231122	090700	21406200	17930	17730	17930	17730	263
647	20231122	090600	16705460	17730	17700	17730	17690	348
648	20231122	090500	10542560	17710	17760	17760	17710	46
649	20231122	090400	9727750	17680	17680	17680	17680	1
650	20231122	090300	9710070	17820	17650	17820	17650	380
651	20231122	090200	2985440	17640	17630	17640	17630	37
652	20231122	090100	2332780	17630	17730	17750	17630	55
653	20231122	090000	1358260	17730	17890	17890	17730	76