KissMeData/217330/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	202000	751613840	15910	15910	15910	15910	221
3	20231122	201900	751613840	15910	15910	15910	15910	0
4	20231122	201800	751613840	15910	15910	15910	15910	0
5	20231122	201700	751613840	15910	15910	15910	15910	0
6	20231122	201600	751613840	15910	15910	15910	15910	0
7	20231122	201500	751613840	15910	15910	15910	15910	0
8	20231122	201400	751613840	15910	15910	15910	15910	0
9	20231122	201300	751613840	15910	15910	15910	15910	0
10	20231122	201200	751613840	15910	15910	15910	15910	0
11	20231122	201100	751613840	15910	15910	15910	15910	0
12	20231122	201000	751613840	15910	15910	15910	15910	0
13	20231122	200900	751613840	15910	15910	15910	15910	0
14	20231122	200800	751613840	15910	15910	15910	15910	0
15	20231122	200700	751613840	15910	15910	15910	15910	0
16	20231122	200600	751613840	15910	15910	15910	15910	0
17	20231122	200500	751613840	15910	15910	15910	15910	0
18	20231122	200400	751613840	15910	15910	15910	15910	0
19	20231122	200300	751613840	15910	15910	15910	15910	0
20	20231122	200200	751613840	15910	15910	15910	15910	0
21	20231122	200100	751613840	15910	15910	15910	15910	0
22	20231122	200000	751613840	15910	15910	15910	15910	0
23	20231122	195900	751613840	15910	15910	15910	15910	0
24	20231122	195800	751613840	15910	15910	15910	15910	0
25	20231122	195700	751613840	15910	15910	15910	15910	0
26	20231122	195600	751613840	15910	15910	15910	15910	0
27	20231122	195500	751613840	15910	15910	15910	15910	0
28	20231122	195400	751613840	15910	15910	15910	15910	0
29	20231122	195300	751613840	15910	15910	15910	15910	0
30	20231122	195200	751613840	15910	15910	15910	15910	0
31	20231122	195100	751613840	15910	15910	15910	15910	0
32	20231122	195000	751613840	15910	15910	15910	15910	221
33	20231122	194900	751613840	15910	15910	15910	15910	0
34	20231122	194800	751613840	15910	15910	15910	15910	0
35	20231122	194700	751613840	15910	15910	15910	15910	0
36	20231122	194600	751613840	15910	15910	15910	15910	0
37	20231122	194500	751613840	15910	15910	15910	15910	0
38	20231122	194400	751613840	15910	15910	15910	15910	0
39	20231122	194300	751613840	15910	15910	15910	15910	0
40	20231122	194200	751613840	15910	15910	15910	15910	0
41	20231122	194100	751613840	15910	15910	15910	15910	0
42	20231122	194000	751613840	15910	15910	15910	15910	0
43	20231122	193900	751613840	15910	15910	15910	15910	0
44	20231122	193800	751613840	15910	15910	15910	15910	0
45	20231122	193700	751613840	15910	15910	15910	15910	0
46	20231122	193600	751613840	15910	15910	15910	15910	0
47	20231122	193500	751613840	15910	15910	15910	15910	0
48	20231122	193400	751613840	15910	15910	15910	15910	0
49	20231122	193300	751613840	15910	15910	15910	15910	0
50	20231122	193200	751613840	15910	15910	15910	15910	0
51	20231122	193100	751613840	15910	15910	15910	15910	0
52	20231122	193000	751613840	15910	15910	15910	15910	0
53	20231122	192900	751613840	15910	15910	15910	15910	0
54	20231122	192800	751613840	15910	15910	15910	15910	0
55	20231122	192700	751613840	15910	15910	15910	15910	0
56	20231122	192600	751613840	15910	15910	15910	15910	0
57	20231122	192500	751613840	15910	15910	15910	15910	0
58	20231122	192400	751613840	15910	15910	15910	15910	0
59	20231122	192300	751613840	15910	15910	15910	15910	0
60	20231122	192200	751613840	15910	15910	15910	15910	0
61	20231122	192100	751613840	15910	15910	15910	15910	0
62	20231122	192000	751613840	15910	15910	15910	15910	221
63	20231122	191900	751613840	15910	15910	15910	15910	0
64	20231122	191800	751613840	15910	15910	15910	15910	0
65	20231122	191700	751613840	15910	15910	15910	15910	0
66	20231122	191600	751613840	15910	15910	15910	15910	0
67	20231122	191500	751613840	15910	15910	15910	15910	0
68	20231122	191400	751613840	15910	15910	15910	15910	0
69	20231122	191300	751613840	15910	15910	15910	15910	0
70	20231122	191200	751613840	15910	15910	15910	15910	0
71	20231122	191100	751613840	15910	15910	15910	15910	0
72	20231122	191000	751613840	15910	15910	15910	15910	0
73	20231122	190900	751613840	15910	15910	15910	15910	0
74	20231122	190800	751613840	15910	15910	15910	15910	0
75	20231122	190700	751613840	15910	15910	15910	15910	0
76	20231122	190600	751613840	15910	15910	15910	15910	0
77	20231122	190500	751613840	15910	15910	15910	15910	0
78	20231122	190400	751613840	15910	15910	15910	15910	0
79	20231122	190300	751613840	15910	15910	15910	15910	0
80	20231122	190200	751613840	15910	15910	15910	15910	0
81	20231122	190100	751613840	15910	15910	15910	15910	0
82	20231122	190000	751613840	15910	15910	15910	15910	0
83	20231122	185900	751613840	15910	15910	15910	15910	0
84	20231122	185800	751613840	15910	15910	15910	15910	0
85	20231122	185700	751613840	15910	15910	15910	15910	0
86	20231122	185600	751613840	15910	15910	15910	15910	0
87	20231122	185500	751613840	15910	15910	15910	15910	0
88	20231122	185400	751613840	15910	15910	15910	15910	0
89	20231122	185300	751613840	15910	15910	15910	15910	0
90	20231122	185200	751613840	15910	15910	15910	15910	0
91	20231122	185100	751613840	15910	15910	15910	15910	0
92	20231122	185000	751613840	15910	15910	15910	15910	221
93	20231122	184900	751613840	15910	15910	15910	15910	0
94	20231122	184800	751613840	15910	15910	15910	15910	0
95	20231122	184700	751613840	15910	15910	15910	15910	0
96	20231122	184600	751613840	15910	15910	15910	15910	0
97	20231122	184500	751613840	15910	15910	15910	15910	0
98	20231122	184400	751613840	15910	15910	15910	15910	0
99	20231122	184300	751613840	15910	15910	15910	15910	0
100	20231122	184200	751613840	15910	15910	15910	15910	0
101	20231122	184100	751613840	15910	15910	15910	15910	0
102	20231122	184000	751613840	15910	15910	15910	15910	0
103	20231122	183900	751613840	15910	15910	15910	15910	0
104	20231122	183800	751613840	15910	15910	15910	15910	0
105	20231122	183700	751613840	15910	15910	15910	15910	0
106	20231122	183600	751613840	15910	15910	15910	15910	0
107	20231122	183500	751613840	15910	15910	15910	15910	0
108	20231122	183400	751613840	15910	15910	15910	15910	0
109	20231122	183300	751613840	15910	15910	15910	15910	0
110	20231122	183200	751613840	15910	15910	15910	15910	0
111	20231122	183100	751613840	15910	15910	15910	15910	0
112	20231122	183000	751613840	15910	15910	15910	15910	0
113	20231122	182900	751613840	15910	15910	15910	15910	0
114	20231122	182800	751613840	15910	15910	15910	15910	0
115	20231122	182700	751613840	15910	15910	15910	15910	0
116	20231122	182600	751613840	15910	15910	15910	15910	0
117	20231122	182500	751613840	15910	15910	15910	15910	0
118	20231122	182400	751613840	15910	15910	15910	15910	0
119	20231122	182300	751613840	15910	15910	15910	15910	0
120	20231122	182200	751613840	15910	15910	15910	15910	0
121	20231122	182100	751613840	15910	15910	15910	15910	0
122	20231122	182000	751613840	15910	15910	15910	15910	221
123	20231122	181900	751613840	15910	15910	15910	15910	0
124	20231122	181800	751613840	15910	15910	15910	15910	0
125	20231122	181700	751613840	15910	15910	15910	15910	0
126	20231122	181600	751613840	15910	15910	15910	15910	0
127	20231122	181500	751613840	15910	15910	15910	15910	0
128	20231122	181400	751613840	15910	15910	15910	15910	0
129	20231122	181300	751613840	15910	15910	15910	15910	0
130	20231122	181200	751613840	15910	15910	15910	15910	0
131	20231122	181100	751613840	15910	15910	15910	15910	0
132	20231122	181000	751613840	15910	15910	15910	15910	0
133	20231122	180900	751613840	15910	15910	15910	15910	0
134	20231122	180800	751613840	15910	15910	15910	15910	0
135	20231122	180700	751613840	15910	15910	15910	15910	0
136	20231122	180600	751613840	15910	15910	15910	15910	0
137	20231122	180500	751613840	15910	15910	15910	15910	0
138	20231122	180400	751613840	15910	15910	15910	15910	0
139	20231122	180300	751613840	15910	15910	15910	15910	0
140	20231122	180200	751613840	15910	15910	15910	15910	0
141	20231122	180100	751613840	15910	15910	15910	15910	0
142	20231122	180000	751613840	15910	15910	15910	15910	0
143	20231122	175900	751613840	15910	15910	15910	15910	0
144	20231122	175800	751613840	15910	15910	15910	15910	0
145	20231122	175700	751613840	15910	15910	15910	15910	0
146	20231122	175600	751613840	15910	15910	15910	15910	0
147	20231122	175500	751613840	15910	15910	15910	15910	0
148	20231122	175400	751613840	15910	15910	15910	15910	0
149	20231122	175300	751613840	15910	15910	15910	15910	0
150	20231122	175200	751613840	15910	15910	15910	15910	0
151	20231122	175100	751613840	15910	15910	15910	15910	0
152	20231122	175000	751613840	15910	15910	15910	15910	221
153	20231122	174900	751613840	15910	15910	15910	15910	0
154	20231122	174800	751613840	15910	15910	15910	15910	0
155	20231122	174700	751613840	15910	15910	15910	15910	0
156	20231122	174600	751613840	15910	15910	15910	15910	0
157	20231122	174500	751613840	15910	15910	15910	15910	0
158	20231122	174400	751613840	15910	15910	15910	15910	0
159	20231122	174300	751613840	15910	15910	15910	15910	0
160	20231122	174200	751613840	15910	15910	15910	15910	0
161	20231122	174100	751613840	15910	15910	15910	15910	0
162	20231122	174000	751613840	15910	15910	15910	15910	0
163	20231122	173900	751613840	15910	15910	15910	15910	0
164	20231122	173800	751613840	15910	15910	15910	15910	0
165	20231122	173700	751613840	15910	15910	15910	15910	0
166	20231122	173600	751613840	15910	15910	15910	15910	0
167	20231122	173500	751613840	15910	15910	15910	15910	0
168	20231122	173400	751613840	15910	15910	15910	15910	0
169	20231122	173300	751613840	15910	15910	15910	15910	0
170	20231122	173200	751613840	15910	15910	15910	15910	0
171	20231122	173100	751613840	15910	15910	15910	15910	0
172	20231122	173000	751613840	15910	15910	15910	15910	0
173	20231122	172900	751613840	15910	15910	15910	15910	0
174	20231122	172800	751613840	15910	15910	15910	15910	0
175	20231122	172700	751613840	15910	15910	15910	15910	0
176	20231122	172600	751613840	15910	15910	15910	15910	0
177	20231122	172500	751613840	15910	15910	15910	15910	0
178	20231122	172400	751613840	15910	15910	15910	15910	0
179	20231122	172300	751613840	15910	15910	15910	15910	0
180	20231122	172200	751613840	15910	15910	15910	15910	0
181	20231122	172100	751613840	15910	15910	15910	15910	0
182	20231122	172000	751613840	15910	15910	15910	15910	221
183	20231122	171900	751613840	15910	15910	15910	15910	0
184	20231122	171800	751613840	15910	15910	15910	15910	0
185	20231122	171700	751613840	15910	15910	15910	15910	0
186	20231122	171600	751613840	15910	15910	15910	15910	0
187	20231122	171500	751613840	15910	15910	15910	15910	0
188	20231122	171400	751613840	15910	15910	15910	15910	0
189	20231122	171300	751613840	15910	15910	15910	15910	0
190	20231122	171200	751613840	15910	15910	15910	15910	0
191	20231122	171100	751613840	15910	15910	15910	15910	0
192	20231122	171000	751613840	15910	15910	15910	15910	0
193	20231122	170900	751613840	15910	15910	15910	15910	0
194	20231122	170800	751613840	15910	15910	15910	15910	0
195	20231122	170700	751613840	15910	15910	15910	15910	0
196	20231122	170600	751613840	15910	15910	15910	15910	0
197	20231122	170500	751613840	15910	15910	15910	15910	0
198	20231122	170400	751613840	15910	15910	15910	15910	0
199	20231122	170300	751613840	15910	15910	15910	15910	0
200	20231122	170200	751613840	15910	15910	15910	15910	0
201	20231122	170100	751613840	15910	15910	15910	15910	0
202	20231122	170000	751613840	15910	15910	15910	15910	0
203	20231122	165900	751613840	15910	15910	15910	15910	0
204	20231122	165800	751613840	15910	15910	15910	15910	0
205	20231122	165700	751613840	15910	15910	15910	15910	0
206	20231122	165600	751613840	15910	15910	15910	15910	0
207	20231122	165500	751613840	15910	15910	15910	15910	0
208	20231122	165400	751613840	15910	15910	15910	15910	0
209	20231122	165300	751613840	15910	15910	15910	15910	0
210	20231122	165200	751613840	15910	15910	15910	15910	0
211	20231122	165100	751613840	15910	15910	15910	15910	0
212	20231122	165000	751613840	15910	15910	15910	15910	221
213	20231122	164900	751613840	15910	15910	15910	15910	0
214	20231122	164800	751613840	15910	15910	15910	15910	0
215	20231122	164700	751613840	15910	15910	15910	15910	0
216	20231122	164600	751613840	15910	15910	15910	15910	0
217	20231122	164500	751613840	15910	15910	15910	15910	0
218	20231122	164400	751613840	15910	15910	15910	15910	0
219	20231122	164300	751613840	15910	15910	15910	15910	0
220	20231122	164200	751613840	15910	15910	15910	15910	0
221	20231122	164100	751613840	15910	15910	15910	15910	0
222	20231122	164000	751613840	15910	15910	15910	15910	0
223	20231122	163900	751613840	15910	15910	15910	15910	0
224	20231122	163800	751613840	15910	15910	15910	15910	0
225	20231122	163700	751613840	15910	15910	15910	15910	0
226	20231122	163600	751613840	15910	15910	15910	15910	0
227	20231122	163500	751613840	15910	15910	15910	15910	0
228	20231122	163400	751613840	15910	15910	15910	15910	0
229	20231122	163300	751613840	15910	15910	15910	15910	0
230	20231122	163200	751613840	15910	15910	15910	15910	0
231	20231122	163100	751613840	15910	15910	15910	15910	0
232	20231122	163000	751613840	15910	15910	15910	15910	0
233	20231122	162900	751613840	15910	15910	15910	15910	0
234	20231122	162800	751613840	15910	15910	15910	15910	0
235	20231122	162700	751613840	15910	15910	15910	15910	0
236	20231122	162600	751613840	15910	15910	15910	15910	0
237	20231122	162500	751613840	15910	15910	15910	15910	0
238	20231122	162400	751613840	15910	15910	15910	15910	0
239	20231122	162300	751613840	15910	15910	15910	15910	0
240	20231122	162200	751613840	15910	15910	15910	15910	0
241	20231122	162100	751613840	15910	15910	15910	15910	0
242	20231122	162000	751613840	15910	15910	15910	15910	221
243	20231122	161900	751613840	15910	15910	15910	15910	0
244	20231122	161800	751613840	15910	15910	15910	15910	0
245	20231122	161700	751613840	15910	15910	15910	15910	0
246	20231122	161600	751613840	15910	15910	15910	15910	0
247	20231122	161500	751613840	15910	15910	15910	15910	0
248	20231122	161400	751613840	15910	15910	15910	15910	0
249	20231122	161300	751613840	15910	15910	15910	15910	0
250	20231122	161200	751613840	15910	15910	15910	15910	0
251	20231122	161100	751613840	15910	15910	15910	15910	0
252	20231122	161000	751613840	15910	15910	15910	15910	0
253	20231122	160900	751613840	15910	15910	15910	15910	0
254	20231122	160800	751613840	15910	15910	15910	15910	0
255	20231122	160700	751613840	15910	15910	15910	15910	0
256	20231122	160600	751613840	15910	15910	15910	15910	0
257	20231122	160500	751613840	15910	15910	15910	15910	0
258	20231122	160400	751613840	15910	15910	15910	15910	0
259	20231122	160300	751613840	15910	15910	15910	15910	0
260	20231122	160200	751613840	15910	15910	15910	15910	0
261	20231122	160100	751613840	15910	15910	15910	15910	0
262	20231122	160000	751613840	15910	15910	15910	15910	0
263	20231122	155900	751613840	15910	15910	15910	15910	0
264	20231122	155800	751613840	15910	15910	15910	15910	0
265	20231122	155700	751613840	15910	15910	15910	15910	0
266	20231122	155600	751613840	15910	15910	15910	15910	0
267	20231122	155500	751613840	15910	15910	15910	15910	0
268	20231122	155400	751613840	15910	15910	15910	15910	0
269	20231122	155300	751613840	15910	15910	15910	15910	0
270	20231122	155200	751613840	15910	15910	15910	15910	0
271	20231122	155100	751613840	15910	15910	15910	15910	0
272	20231122	155000	751613840	15910	15910	15910	15910	221
273	20231122	154900	751613840	15910	15910	15910	15910	0
274	20231122	154800	751613840	15910	15910	15910	15910	0
275	20231122	154700	751613840	15910	15910	15910	15910	0
276	20231122	154600	751613840	15910	15910	15910	15910	0
277	20231122	154500	751613840	15910	15910	15910	15910	0
278	20231122	154400	751613840	15910	15910	15910	15910	0
279	20231122	154300	751613840	15910	15910	15910	15910	0
280	20231122	154200	751613840	15910	15910	15910	15910	0
281	20231122	154100	751613840	15910	15910	15910	15910	0
282	20231122	154000	751613840	15910	15910	15910	15910	0
283	20231122	153900	751613840	15910	15910	15910	15910	0
284	20231122	153800	751613840	15910	15910	15910	15910	0
285	20231122	153700	751613840	15910	15910	15910	15910	0
286	20231122	153600	751613840	15910	15910	15910	15910	0
287	20231122	153500	751613840	15910	15910	15910	15910	0
288	20231122	153400	751613840	15910	15910	15910	15910	0
289	20231122	153300	751613840	15910	15910	15910	15910	0
290	20231122	153200	751613840	15910	15910	15910	15910	0
291	20231122	153100	751613840	15910	15910	15910	15910	0
292	20231122	153000	751613840	15910	15910	15910	15910	221
293	20231122	152900	748097730	16070	16070	16070	16070	0
294	20231122	152800	748097730	16070	16070	16070	16070	0
295	20231122	152700	748097730	16070	16070	16070	16070	0
296	20231122	152600	748097730	16070	16070	16070	16070	0
297	20231122	152500	748097730	16070	16070	16070	16070	0
298	20231122	152400	748097730	16070	16070	16070	16070	0
299	20231122	152300	748097730	16070	16070	16070	16070	0
300	20231122	152200	748097730	16070	16070	16070	16070	0
301	20231122	152100	748097730	16070	16070	16070	16070	0
302	20231122	152000	748097730	16070	16070	16070	16070	0
303	20231122	151900	748097730	16070	16070	16070	16070	1
304	20231122	151800	748081660	15950	15950	15950	15950	62
305	20231122	151700	747092760	16100	16080	16100	16070	1700
306	20231122	151600	719727440	16070	16050	16080	16050	3222
307	20231122	151500	667965630	16050	16040	16050	16040	2006
308	20231122	151400	635779660	16030	16000	16030	15990	2536
309	20231122	151300	595148200	16010	16000	16010	16000	250
310	20231122	151200	591147850	16020	16020	16020	16020	0
311	20231122	151100	591147850	16020	16020	16020	16020	0
312	20231122	151000	591147850	16020	16020	16020	16020	501
313	20231122	150900	583121830	15920	16020	16020	15920	201
314	20231122	150800	579901910	16020	16020	16020	16020	0
315	20231122	150700	579901910	16020	16020	16020	16020	150
316	20231122	150600	577498910	16030	16030	16030	16030	0
317	20231122	150500	577498910	16030	16000	16030	16000	1630
318	20231122	150400	551393110	16010	16000	16010	16000	2436
319	20231122	150300	512402800	16010	16010	16010	16010	1300
320	20231122	150200	491589800	16000	16000	16000	16000	1500
321	20231122	150100	467589800	16000	16000	16000	16000	0
322	20231122	150000	467589800	16000	15990	16000	15990	300
323	20231122	145900	462790600	15910	16000	16020	15910	3358
324	20231122	145800	409049860	15900	15910	15910	15900	455
325	20231122	145700	401814360	16000	15990	16000	15990	1285
326	20231122	145600	381259360	16000	15910	16000	15900	1078
327	20231122	145500	364065080	16010	15990	16010	15990	2160
328	20231122	145400	329499580	15910	16000	16000	15910	33
329	20231122	145300	328974460	16020	16030	16030	16020	924
330	20231122	145200	314167740	16030	16020	16030	16020	505
331	20231122	145100	306072640	16020	16000	16020	16000	1366
332	20231122	145000	284197780	16000	15920	16000	15910	2233
333	20231122	144900	248504560	15990	15980	15990	15980	600
334	20231122	144800	238910710	15980	15980	15980	15950	501
335	20231122	144700	230904820	15980	15950	15980	15950	310
336	20231122	144600	225953180	15950	15910	15950	15910	12
337	20231122	144500	225762060	15910	15910	15910	15910	414
338	20231122	144400	219175320	15910	15910	15910	15910	50
339	20231122	144300	218379820	15910	15900	15980	15900	1320
340	20231122	144200	197377320	15890	15780	15890	15780	28
341	20231122	144100	196932870	15750	15750	15750	15750	84
342	20231122	144000	195609870	15710	15710	15710	15710	30
343	20231122	143900	195138570	15720	15740	15740	15720	16
344	20231122	143800	194886750	15750	15750	15750	15750	11
345	20231122	143700	194713500	15780	15780	15780	15780	50
346	20231122	143600	193924500	15780	15780	15780	15780	0
347	20231122	143500	193924500	15780	15780	15780	15780	0
348	20231122	143400	193924500	15780	15780	15780	15780	0
349	20231122	143300	193924500	15780	15780	15780	15780	447
350	20231122	143200	186870840	15780	15780	15780	15780	303
351	20231122	143100	182089500	15790	15790	15790	15790	267
352	20231122	143000	177873570	15790	15790	15790	15790	33
353	20231122	142900	177352500	15790	15790	15790	15790	1
354	20231122	142800	177336710	15760	15760	15760	15760	0
355	20231122	142700	177336710	15760	15760	15760	15760	0
356	20231122	142600	177336710	15760	15760	15760	15760	0
357	20231122	142500	177336710	15760	15760	15760	15760	0
358	20231122	142400	177336710	15760	15760	15760	15760	0
359	20231122	142300	177336710	15760	15760	15760	15760	0
360	20231122	142200	177336710	15760	15760	15760	15760	0
361	20231122	142100	177336710	15760	15760	15760	15760	0
362	20231122	142000	177336710	15760	15760	15760	15760	0
363	20231122	141900	177336710	15760	15760	15760	15760	0
364	20231122	141800	177336710	15760	15760	15760	15760	0
365	20231122	141700	177336710	15760	15760	15760	15760	0
366	20231122	141600	177336710	15760	15760	15760	15760	0
367	20231122	141500	177336710	15760	15760	15760	15760	0
368	20231122	141400	177336710	15760	15760	15760	15760	0
369	20231122	141300	177336710	15760	15760	15760	15760	0
370	20231122	141200	177336710	15760	15760	15760	15760	0
371	20231122	141100	177336710	15760	15760	15760	15760	0
372	20231122	141000	177336710	15760	15760	15760	15760	0
373	20231122	140900	177336710	15760	15760	15760	15760	0
374	20231122	140800	177336710	15760	15760	15760	15760	0
375	20231122	140700	177336710	15760	15760	15760	15760	0
376	20231122	140600	177336710	15760	15750	15760	15750	300
377	20231122	140500	172608950	15760	15760	15760	15760	0
378	20231122	140400	172608950	15760	15760	15760	15760	0
379	20231122	140300	172608950	15760	15760	15760	15760	0
380	20231122	140200	172608950	15760	15760	15760	15760	0
381	20231122	140100	172608950	15760	15760	15760	15760	0
382	20231122	140000	172608950	15760	15760	15760	15760	3
383	20231122	135900	172561670	15660	15700	15700	15660	13
384	20231122	135800	172357970	15700	15700	15700	15700	0
385	20231122	135700	172357970	15700	15700	15700	15700	4
386	20231122	135600	172295170	15700	15700	15700	15700	0
387	20231122	135500	172295170	15700	15700	15700	15700	15
388	20231122	135400	172059670	15730	15730	15730	15730	0
389	20231122	135300	172059670	15730	15730	15730	15730	0
390	20231122	135200	172059670	15730	15730	15730	15730	0
391	20231122	135100	172059670	15730	15730	15730	15730	0
392	20231122	135000	172059670	15730	15730	15730	15730	0
393	20231122	134900	172059670	15730	15730	15730	15730	0
394	20231122	134800	172059670	15730	15730	15730	15730	0
395	20231122	134700	172059670	15730	15730	15730	15730	0
396	20231122	134600	172059670	15730	15730	15730	15730	0
397	20231122	134500	172059670	15730	15730	15730	15730	0
398	20231122	134400	172059670	15730	15730	15730	15730	0
399	20231122	134300	172059670	15730	15730	15730	15730	0
400	20231122	134200	172059670	15730	15730	15730	15730	0
401	20231122	134100	172059670	15730	15730	15730	15730	0
402	20231122	134000	172059670	15730	15730	15730	15730	0
403	20231122	133900	172059670	15730	15730	15730	15730	0
404	20231122	133800	172059670	15730	15730	15730	15730	0
405	20231122	133700	172059670	15730	15730	15730	15730	0
406	20231122	133600	172059670	15730	15730	15730	15730	0
407	20231122	133500	172059670	15730	15740	15740	15730	21
408	20231122	133400	171729230	15770	15770	15770	15770	0
409	20231122	133300	171729230	15770	15770	15770	15770	0
410	20231122	133200	171729230	15770	15770	15770	15770	30
411	20231122	133100	171256130	15790	15790	15790	15790	0
412	20231122	133000	171256130	15790	15790	15790	15790	0
413	20231122	132900	171256130	15790	15790	15790	15790	0
414	20231122	132800	171256130	15790	15790	15790	15790	0
415	20231122	132700	171256130	15790	15790	15790	15790	0
416	20231122	132600	171256130	15790	15790	15790	15790	0
417	20231122	132500	171256130	15790	15790	15790	15790	0
418	20231122	132400	171256130	15790	15790	15790	15790	0
419	20231122	132300	171256130	15790	15790	15790	15790	0
420	20231122	132200	171256130	15790	15790	15790	15790	0
421	20231122	132100	171256130	15790	15790	15790	15790	0
422	20231122	132000	171256130	15790	15790	15790	15790	0
423	20231122	131900	171256130	15790	15790	15790	15790	0
424	20231122	131800	171256130	15790	15790	15790	15790	0
425	20231122	131700	171256130	15790	15790	15790	15790	0
426	20231122	131600	171256130	15790	15790	15790	15790	0
427	20231122	131500	171256130	15790	15800	15800	15790	144
428	20231122	131400	168982360	15800	15800	15800	15800	0
429	20231122	131300	168982360	15800	15800	15800	15800	0
430	20231122	131200	168982360	15800	15800	15800	15800	0
431	20231122	131100	168982360	15800	15800	15800	15800	0
432	20231122	131000	168982360	15800	15800	15800	15800	0
433	20231122	130900	168982360	15800	15800	15800	15800	0
434	20231122	130800	168982360	15800	15800	15800	15800	0
435	20231122	130700	168982360	15800	15800	15800	15800	0
436	20231122	130600	168982360	15800	15860	15860	15790	255
437	20231122	130500	164952490	15870	15870	15870	15870	0
438	20231122	130400	164952490	15870	15870	15870	15870	20
439	20231122	130300	164635090	15870	15870	15870	15870	0
440	20231122	130200	164635090	15870	15870	15870	15870	0
441	20231122	130100	164635090	15870	15870	15870	15870	0
442	20231122	130000	164635090	15870	15870	15870	15870	701
443	20231122	125900	153510220	15980	15980	15980	15980	0
444	20231122	125800	153510220	15980	15980	15980	15980	0
445	20231122	125700	153510220	15980	15980	15980	15980	0
446	20231122	125600	153510220	15980	15980	15980	15980	0
447	20231122	125500	153510220	15980	15980	15980	15980	0
448	20231122	125400	153510220	15980	15980	15980	15980	0
449	20231122	125300	153510220	15980	15980	15980	15980	0
450	20231122	125200	153510220	15980	15980	15980	15980	0
451	20231122	125100	153510220	15980	15970	15980	15970	72
452	20231122	125000	152359700	15980	15980	15980	15980	0
453	20231122	124900	152359700	15980	15980	15980	15980	0
454	20231122	124800	152359700	15980	15980	15980	15980	72
455	20231122	124700	151209140	15980	15980	15980	15980	0
456	20231122	124600	151209140	15980	15980	15980	15980	0
457	20231122	124500	151209140	15980	15980	15980	15980	0
458	20231122	124400	151209140	15980	15980	15980	15980	0
459	20231122	124300	151209140	15980	15980	15980	15980	0
460	20231122	124200	151209140	15980	15980	15980	15980	52
461	20231122	124100	150378180	15980	15980	15980	15980	0
462	20231122	124000	150378180	15980	15980	15980	15980	0
463	20231122	123900	150378180	15980	15980	15980	15980	0
464	20231122	123800	150378180	15980	15980	15980	15980	19
465	20231122	123700	150074560	15980	15960	15980	15960	72
466	20231122	123600	148925040	15960	15960	15960	15960	0
467	20231122	123500	148925040	15960	15960	15960	15960	0
468	20231122	123400	148925040	15960	15960	15960	15960	0
469	20231122	123300	148925040	15960	15960	15960	15960	1
470	20231122	123200	148909080	15980	15980	15980	15980	0
471	20231122	123100	148909080	15980	15980	15980	15980	0
472	20231122	123000	148909080	15980	15980	15980	15980	4
473	20231122	122900	148845160	15970	15960	15970	15960	1000
474	20231122	122800	132875210	15970	15890	15970	15890	18
475	20231122	122700	132588570	15960	15940	15980	15940	135
476	20231122	122600	130432320	15960	15950	15960	15950	102
477	20231122	122500	128804410	15960	15930	15960	15930	69
478	20231122	122400	127704410	15940	15940	15940	15940	0
479	20231122	122300	127704410	15940	15920	15940	15920	32
480	20231122	122200	127194380	15930	15910	15930	15910	50
481	20231122	122100	126397980	15890	15890	15890	15890	0
482	20231122	122000	126397980	15890	15890	15890	15890	0
483	20231122	121900	126397980	15890	15890	15890	15890	0
484	20231122	121800	126397980	15890	15890	15890	15890	70
485	20231122	121700	125285680	15890	15890	15890	15890	0
486	20231122	121600	125285680	15890	15890	15890	15890	0
487	20231122	121500	125285680	15890	15890	15890	15890	0
488	20231122	121400	125285680	15890	15890	15890	15890	0
489	20231122	121300	125285680	15890	15890	15890	15890	0
490	20231122	121200	125285680	15890	15890	15890	15890	0
491	20231122	121100	125285680	15890	15890	15890	15890	0
492	20231122	121000	125285680	15890	15890	15890	15890	0
493	20231122	120900	125285680	15890	15890	15890	15890	0
494	20231122	120800	125285680	15890	15890	15890	15890	0
495	20231122	120700	125285680	15890	15890	15890	15890	0
496	20231122	120600	125285680	15890	15890	15890	15890	0
497	20231122	120500	125285680	15890	15890	15890	15890	0
498	20231122	120400	125285680	15890	15890	15890	15890	0
499	20231122	120300	125285680	15890	15890	15890	15890	0
500	20231122	120200	125285680	15890	15890	15890	15890	0
501	20231122	120100	125285680	15890	15890	15890	15890	0
502	20231122	120000	125285680	15890	15890	15890	15890	0
503	20231122	115900	125285680	15890	15890	15890	15890	0
504	20231122	115800	125285680	15890	15890	15890	15890	0
505	20231122	115700	125285680	15890	15890	15890	15890	0
506	20231122	115600	125285680	15890	15890	15890	15890	0
507	20231122	115500	125285680	15890	15890	15890	15890	0
508	20231122	115400	125285680	15890	15890	15890	15890	0
509	20231122	115300	125285680	15890	15890	15890	15890	0
510	20231122	115200	125285680	15890	15890	15890	15890	0
511	20231122	115100	125285680	15890	15890	15890	15890	0
512	20231122	115000	125285680	15890	15890	15890	15890	0
513	20231122	114900	125285680	15890	15890	15890	15890	0
514	20231122	114800	125285680	15890	15890	15890	15890	0
515	20231122	114700	125285680	15890	15890	15890	15890	0
516	20231122	114600	125285680	15890	15890	15890	15890	0
517	20231122	114500	125285680	15890	15890	15890	15890	0
518	20231122	114400	125285680	15890	15890	15890	15890	0
519	20231122	114300	125285680	15890	15890	15890	15890	0
520	20231122	114200	125285680	15890	15890	15890	15890	0
521	20231122	114100	125285680	15890	15890	15890	15890	0
522	20231122	114000	125285680	15890	15890	15890	15890	10
523	20231122	113900	125126780	15890	15890	15890	15890	0
524	20231122	113800	125126780	15890	15890	15890	15890	7
525	20231122	113700	125015550	15900	15900	15900	15900	0
526	20231122	113600	125015550	15900	15900	15900	15900	6
527	20231122	113500	124920150	16000	16000	16000	16000	0
528	20231122	113400	124920150	16000	16000	16000	16000	0
529	20231122	113300	124920150	16000	16000	16000	16000	0
530	20231122	113200	124920150	16000	16000	16000	16000	0
531	20231122	113100	124920150	16000	16000	16000	16000	0
532	20231122	113000	124920150	16000	16000	16000	16000	0
533	20231122	112900	124920150	16000	16000	16000	16000	0
534	20231122	112800	124920150	16000	16000	16000	16000	0
535	20231122	112700	124920150	16000	16000	16000	16000	0
536	20231122	112600	124920150	16000	16000	16000	16000	0
537	20231122	112500	124920150	16000	16000	16000	16000	0
538	20231122	112400	124920150	16000	16000	16000	16000	0
539	20231122	112300	124920150	16000	16000	16000	16000	0
540	20231122	112200	124920150	16000	16000	16000	16000	0
541	20231122	112100	124920150	16000	16000	16000	16000	0
542	20231122	112000	124920150	16000	16000	16000	16000	0
543	20231122	111900	124920150	16000	16000	16000	16000	0
544	20231122	111800	124920150	16000	15990	16000	15990	878
545	20231122	111700	110872160	16000	16000	16000	16000	0
546	20231122	111600	110872160	16000	15940	16000	15940	981
547	20231122	111500	95180210	15940	15940	15940	15940	30
548	20231122	111400	94702010	15940	15940	15940	15940	0
549	20231122	111300	94702010	15940	15930	15940	15930	46
550	20231122	111200	93968820	15940	15930	15940	15930	20
551	20231122	111100	93650060	15920	15800	15920	15800	267
552	20231122	111000	89420300	15720	15720	15720	15720	30
553	20231122	110900	88948700	15660	15660	15660	15660	0
554	20231122	110800	88948700	15660	15660	15660	15660	0
555	20231122	110700	88948700	15660	15660	15660	15660	0
556	20231122	110600	88948700	15660	15660	15660	15660	11
557	20231122	110500	88776440	15660	15700	15700	15660	164
558	20231122	110400	86207360	15720	15710	15720	15710	25
559	20231122	110300	85814560	15710	15710	15710	15710	10
560	20231122	110200	85657460	15700	15770	15770	15700	664
561	20231122	110100	75225230	15770	15810	15810	15770	7
562	20231122	110000	75114680	15870	15870	15870	15870	0
563	20231122	105900	75114680	15870	15870	15870	15870	0
564	20231122	105800	75114680	15870	15870	15870	15870	0
565	20231122	105700	75114680	15870	15870	15870	15870	0
566	20231122	105600	75114680	15870	15870	15870	15870	0
567	20231122	105500	75114680	15870	15870	15870	15870	0
568	20231122	105400	75114680	15870	15870	15870	15870	0
569	20231122	105300	75114680	15870	15870	15870	15870	0
570	20231122	105200	75114680	15870	15870	15870	15870	0
571	20231122	105100	75114680	15870	15870	15870	15870	0
572	20231122	105000	75114680	15870	15870	15870	15870	0
573	20231122	104900	75114680	15870	15870	15870	15870	65
574	20231122	104800	74083130	15870	15870	15870	15870	4
575	20231122	104700	74019650	15870	15870	15870	15870	0
576	20231122	104600	74019650	15870	15870	15870	15870	0
577	20231122	104500	74019650	15870	15870	15870	15870	2
578	20231122	104400	73987910	15870	15870	15870	15870	0
579	20231122	104300	73987910	15870	15870	15870	15870	200
580	20231122	104200	70813910	15800	15780	15800	15780	101
581	20231122	104100	69218130	15780	15780	15780	15780	0
582	20231122	104000	69218130	15780	15770	15780	15770	16
583	20231122	103900	68965770	15770	15770	15770	15770	88
584	20231122	103800	67578010	15770	15780	15780	15770	26
585	20231122	103700	67167840	15870	15870	15870	15870	0
586	20231122	103600	67167840	15870	15870	15870	15870	0
587	20231122	103500	67167840	15870	15870	15870	15870	0
588	20231122	103400	67167840	15870	15870	15870	15870	0
589	20231122	103300	67167840	15870	15730	15870	15730	2514
590	20231122	103200	27577600	15740	15740	15740	15740	0
591	20231122	103100	27577600	15740	15740	15740	15740	0
592	20231122	103000	27577600	15740	15740	15740	15740	0
593	20231122	102900	27577600	15740	15740	15740	15740	0
594	20231122	102800	27577600	15740	15740	15740	15740	0
595	20231122	102700	27577600	15740	15740	15740	15740	0
596	20231122	102600	27577600	15740	15740	15740	15740	0
597	20231122	102500	27577600	15740	15740	15740	15740	0
598	20231122	102400	27577600	15740	15740	15740	15740	0
599	20231122	102300	27577600	15740	15740	15740	15740	0
600	20231122	102200	27577600	15740	15740	15740	15740	1
601	20231122	102100	27561860	15640	15640	15640	15640	0
602	20231122	102000	27561860	15640	15640	15640	15640	0
603	20231122	101900	27561860	15640	15700	15700	15640	160
604	20231122	101800	25054440	15740	15740	15740	15740	0
605	20231122	101700	25054440	15740	15740	15740	15740	0
606	20231122	101600	25054440	15740	15740	15740	15740	0
607	20231122	101500	25054440	15740	15740	15740	15740	0
608	20231122	101400	25054440	15740	15740	15740	15740	0
609	20231122	101300	25054440	15740	15740	15740	15740	0
610	20231122	101200	25054440	15740	15740	15740	15740	0
611	20231122	101100	25054440	15740	15740	15740	15740	0
612	20231122	101000	25054440	15740	15740	15740	15740	0
613	20231122	100900	25054440	15740	15740	15740	15740	0
614	20231122	100800	25054440	15740	15740	15740	15740	0
615	20231122	100700	25054440	15740	15740	15740	15740	0
616	20231122	100600	25054440	15740	15740	15740	15740	0
617	20231122	100500	25054440	15740	15740	15740	15740	0
618	20231122	100400	25054440	15740	15740	15740	15740	0
619	20231122	100300	25054440	15740	15740	15740	15740	0
620	20231122	100200	25054440	15740	15740	15740	15740	10
621	20231122	100100	24897040	15740	15740	15740	15740	0
622	20231122	100000	24897040	15740	15740	15740	15740	0
623	20231122	095900	24897040	15740	15740	15740	15740	0
624	20231122	095800	24897040	15740	15740	15740	15740	0
625	20231122	095700	24897040	15740	15740	15740	15740	0
626	20231122	095600	24897040	15740	15740	15740	15740	0
627	20231122	095500	24897040	15740	15740	15740	15740	0
628	20231122	095400	24897040	15740	15740	15740	15740	0
629	20231122	095300	24897040	15740	15740	15740	15740	0
630	20231122	095200	24897040	15740	15740	15740	15740	0
631	20231122	095100	24897040	15740	15740	15740	15740	0
632	20231122	095000	24897040	15740	15740	15740	15740	307
633	20231122	094900	20064860	15740	15740	15740	15740	3
634	20231122	094800	20017640	15740	15740	15740	15740	0
635	20231122	094700	20017640	15740	15740	15740	15740	0
636	20231122	094600	20017640	15740	15740	15740	15740	3
637	20231122	094500	19970420	15740	15740	15740	15740	11
638	20231122	094400	19797280	15740	15740	15740	15740	5
639	20231122	094300	19718580	15740	15740	15740	15740	71
640	20231122	094200	18601040	15670	15670	15670	15670	1
641	20231122	094100	18585370	15740	15740	15740	15740	0
642	20231122	094000	18585370	15740	15740	15740	15740	0
643	20231122	093900	18585370	15740	15740	15740	15740	0
644	20231122	093800	18585370	15740	15740	15740	15740	1
645	20231122	093700	18569630	15650	15650	15650	15650	0
646	20231122	093600	18569630	15650	15650	15650	15650	0
647	20231122	093500	18569630	15650	15650	15650	15650	28
648	20231122	093400	18131430	15770	15770	15770	15770	0
649	20231122	093300	18131430	15770	15770	15770	15770	0
650	20231122	093200	18131430	15770	15600	15770	15600	171
651	20231122	093100	15437610	15600	15590	15600	15580	122
652	20231122	093000	13534880	15590	15590	15590	15590	0
653	20231122	092900	13534880	15590	15600	15600	15590	11
654	20231122	092800	13363370	15580	15580	15580	15580	0
655	20231122	092700	13363370	15580	15680	15680	15580	52
656	20231122	092600	12552590	15680	15680	15680	15680	1
657	20231122	092500	12536910	15690	15690	15690	15690	0
658	20231122	092400	12536910	15690	15700	15700	15680	11
659	20231122	092300	12364340	15690	15700	15700	15690	10
660	20231122	092200	12207360	15700	15700	15700	15700	0
661	20231122	092100	12207360	15700	15720	15720	15700	18
662	20231122	092000	11924440	15770	15770	15770	15770	90
663	20231122	091900	10505140	15770	15770	15770	15770	0
664	20231122	091800	10505140	15770	15770	15770	15770	0
665	20231122	091700	10505140	15770	15780	15780	15770	19
666	20231122	091600	10205500	15770	15770	15770	15680	12
667	20231122	091500	10016620	15770	15770	15770	15770	25
668	20231122	091400	9622370	15670	15670	15670	15670	21
669	20231122	091300	9293300	15620	15670	15670	15620	4
670	20231122	091200	9230670	15670	15680	15680	15670	93
671	20231122	091100	7773340	15670	15670	15670	15670	0
672	20231122	091000	7773340	15670	15670	15670	15670	0
673	20231122	090900	7773340	15670	15670	15670	15670	17
674	20231122	090800	7506950	15780	15780	15780	15780	90
675	20231122	090700	6086750	15780	15570	15780	15570	12
676	20231122	090600	5899490	15780	15780	15780	15780	0
677	20231122	090500	5899490	15780	15780	15780	15780	0
678	20231122	090400	5899490	15780	15780	15780	15780	0
679	20231122	090300	5899490	15780	15780	15780	15780	6
680	20231122	090200	5804810	15780	15780	15780	15780	38
681	20231122	090100	5205170	15420	15420	15420	15420	1
682	20231122	090000	5189750	15570	15400	15570	15400	336