KissMeData/187870/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	201400	197475240	13640	13640	13640	13640	219
3	20231123	201300	197475240	13640	13640	13640	13640	0
4	20231123	201200	197475240	13640	13640	13640	13640	0
5	20231123	201100	197475240	13640	13640	13640	13640	0
6	20231123	201000	197475240	13640	13640	13640	13640	0
7	20231123	200900	197475240	13640	13640	13640	13640	0
8	20231123	200800	197475240	13640	13640	13640	13640	0
9	20231123	200700	197475240	13640	13640	13640	13640	0
10	20231123	200600	197475240	13640	13640	13640	13640	0
11	20231123	200500	197475240	13640	13640	13640	13640	0
12	20231123	200400	197475240	13640	13640	13640	13640	0
13	20231123	200300	197475240	13640	13640	13640	13640	0
14	20231123	200200	197475240	13640	13640	13640	13640	0
15	20231123	200100	197475240	13640	13640	13640	13640	0
16	20231123	200000	197475240	13640	13640	13640	13640	0
17	20231123	195900	197475240	13640	13640	13640	13640	0
18	20231123	195800	197475240	13640	13640	13640	13640	0
19	20231123	195700	197475240	13640	13640	13640	13640	0
20	20231123	195600	197475240	13640	13640	13640	13640	0
21	20231123	195500	197475240	13640	13640	13640	13640	0
22	20231123	195400	197475240	13640	13640	13640	13640	0
23	20231123	195300	197475240	13640	13640	13640	13640	0
24	20231123	195200	197475240	13640	13640	13640	13640	0
25	20231123	195100	197475240	13640	13640	13640	13640	0
26	20231123	195000	197475240	13640	13640	13640	13640	0
27	20231123	194900	197475240	13640	13640	13640	13640	0
28	20231123	194800	197475240	13640	13640	13640	13640	0
29	20231123	194700	197475240	13640	13640	13640	13640	0
30	20231123	194600	197475240	13640	13640	13640	13640	0
31	20231123	194500	197475240	13640	13640	13640	13640	0
32	20231123	194400	197475240	13640	13640	13640	13640	219
33	20231123	194300	197475240	13640	13640	13640	13640	0
34	20231123	194200	197475240	13640	13640	13640	13640	0
35	20231123	194100	197475240	13640	13640	13640	13640	0
36	20231123	194000	197475240	13640	13640	13640	13640	0
37	20231123	193900	197475240	13640	13640	13640	13640	0
38	20231123	193800	197475240	13640	13640	13640	13640	0
39	20231123	193700	197475240	13640	13640	13640	13640	0
40	20231123	193600	197475240	13640	13640	13640	13640	0
41	20231123	193500	197475240	13640	13640	13640	13640	0
42	20231123	193400	197475240	13640	13640	13640	13640	0
43	20231123	193300	197475240	13640	13640	13640	13640	0
44	20231123	193200	197475240	13640	13640	13640	13640	0
45	20231123	193100	197475240	13640	13640	13640	13640	0
46	20231123	193000	197475240	13640	13640	13640	13640	0
47	20231123	192900	197475240	13640	13640	13640	13640	0
48	20231123	192800	197475240	13640	13640	13640	13640	0
49	20231123	192700	197475240	13640	13640	13640	13640	0
50	20231123	192600	197475240	13640	13640	13640	13640	0
51	20231123	192500	197475240	13640	13640	13640	13640	0
52	20231123	192400	197475240	13640	13640	13640	13640	0
53	20231123	192300	197475240	13640	13640	13640	13640	0
54	20231123	192200	197475240	13640	13640	13640	13640	0
55	20231123	192100	197475240	13640	13640	13640	13640	0
56	20231123	192000	197475240	13640	13640	13640	13640	0
57	20231123	191900	197475240	13640	13640	13640	13640	0
58	20231123	191800	197475240	13640	13640	13640	13640	0
59	20231123	191700	197475240	13640	13640	13640	13640	0
60	20231123	191600	197475240	13640	13640	13640	13640	0
61	20231123	191500	197475240	13640	13640	13640	13640	0
62	20231123	191400	197475240	13640	13640	13640	13640	219
63	20231123	191300	197475240	13640	13640	13640	13640	0
64	20231123	191200	197475240	13640	13640	13640	13640	0
65	20231123	191100	197475240	13640	13640	13640	13640	0
66	20231123	191000	197475240	13640	13640	13640	13640	0
67	20231123	190900	197475240	13640	13640	13640	13640	0
68	20231123	190800	197475240	13640	13640	13640	13640	0
69	20231123	190700	197475240	13640	13640	13640	13640	0
70	20231123	190600	197475240	13640	13640	13640	13640	0
71	20231123	190500	197475240	13640	13640	13640	13640	0
72	20231123	190400	197475240	13640	13640	13640	13640	0
73	20231123	190300	197475240	13640	13640	13640	13640	0
74	20231123	190200	197475240	13640	13640	13640	13640	0
75	20231123	190100	197475240	13640	13640	13640	13640	0
76	20231123	190000	197475240	13640	13640	13640	13640	0
77	20231123	185900	197475240	13640	13640	13640	13640	0
78	20231123	185800	197475240	13640	13640	13640	13640	0
79	20231123	185700	197475240	13640	13640	13640	13640	0
80	20231123	185600	197475240	13640	13640	13640	13640	0
81	20231123	185500	197475240	13640	13640	13640	13640	0
82	20231123	185400	197475240	13640	13640	13640	13640	0
83	20231123	185300	197475240	13640	13640	13640	13640	0
84	20231123	185200	197475240	13640	13640	13640	13640	0
85	20231123	185100	197475240	13640	13640	13640	13640	0
86	20231123	185000	197475240	13640	13640	13640	13640	0
87	20231123	184900	197475240	13640	13640	13640	13640	0
88	20231123	184800	197475240	13640	13640	13640	13640	0
89	20231123	184700	197475240	13640	13640	13640	13640	0
90	20231123	184600	197475240	13640	13640	13640	13640	0
91	20231123	184500	197475240	13640	13640	13640	13640	0
92	20231123	184400	197475240	13640	13640	13640	13640	219
93	20231123	184300	197475240	13640	13640	13640	13640	0
94	20231123	184200	197475240	13640	13640	13640	13640	0
95	20231123	184100	197475240	13640	13640	13640	13640	0
96	20231123	184000	197475240	13640	13640	13640	13640	0
97	20231123	183900	197475240	13640	13640	13640	13640	0
98	20231123	183800	197475240	13640	13640	13640	13640	0
99	20231123	183700	197475240	13640	13640	13640	13640	0
100	20231123	183600	197475240	13640	13640	13640	13640	0
101	20231123	183500	197475240	13640	13640	13640	13640	0
102	20231123	183400	197475240	13640	13640	13640	13640	0
103	20231123	183300	197475240	13640	13640	13640	13640	0
104	20231123	183200	197475240	13640	13640	13640	13640	0
105	20231123	183100	197475240	13640	13640	13640	13640	0
106	20231123	183000	197475240	13640	13640	13640	13640	0
107	20231123	182900	197475240	13640	13640	13640	13640	0
108	20231123	182800	197475240	13640	13640	13640	13640	0
109	20231123	182700	197475240	13640	13640	13640	13640	0
110	20231123	182600	197475240	13640	13640	13640	13640	0
111	20231123	182500	197475240	13640	13640	13640	13640	0
112	20231123	182400	197475240	13640	13640	13640	13640	0
113	20231123	182300	197475240	13640	13640	13640	13640	0
114	20231123	182200	197475240	13640	13640	13640	13640	0
115	20231123	182100	197475240	13640	13640	13640	13640	0
116	20231123	182000	197475240	13640	13640	13640	13640	0
117	20231123	181900	197475240	13640	13640	13640	13640	0
118	20231123	181800	197475240	13640	13640	13640	13640	0
119	20231123	181700	197475240	13640	13640	13640	13640	0
120	20231123	181600	197475240	13640	13640	13640	13640	0
121	20231123	181500	197475240	13640	13640	13640	13640	0
122	20231123	181400	197475240	13640	13640	13640	13640	219
123	20231123	181300	197475240	13640	13640	13640	13640	0
124	20231123	181200	197475240	13640	13640	13640	13640	0
125	20231123	181100	197475240	13640	13640	13640	13640	0
126	20231123	181000	197475240	13640	13640	13640	13640	0
127	20231123	180900	197475240	13640	13640	13640	13640	0
128	20231123	180800	197475240	13640	13640	13640	13640	0
129	20231123	180700	197475240	13640	13640	13640	13640	0
130	20231123	180600	197475240	13640	13640	13640	13640	0
131	20231123	180500	197475240	13640	13640	13640	13640	0
132	20231123	180400	197475240	13640	13640	13640	13640	0
133	20231123	180300	197475240	13640	13640	13640	13640	0
134	20231123	180200	197475240	13640	13640	13640	13640	0
135	20231123	180100	197475240	13640	13640	13640	13640	0
136	20231123	180000	197475240	13640	13640	13640	13640	0
137	20231123	175900	197475240	13640	13640	13640	13640	0
138	20231123	175800	197475240	13640	13640	13640	13640	0
139	20231123	175700	197475240	13640	13640	13640	13640	0
140	20231123	175600	197475240	13640	13640	13640	13640	0
141	20231123	175500	197475240	13640	13640	13640	13640	0
142	20231123	175400	197475240	13640	13640	13640	13640	0
143	20231123	175300	197475240	13640	13640	13640	13640	0
144	20231123	175200	197475240	13640	13640	13640	13640	0
145	20231123	175100	197475240	13640	13640	13640	13640	0
146	20231123	175000	197475240	13640	13640	13640	13640	0
147	20231123	174900	197475240	13640	13640	13640	13640	0
148	20231123	174800	197475240	13640	13640	13640	13640	0
149	20231123	174700	197475240	13640	13640	13640	13640	0
150	20231123	174600	197475240	13640	13640	13640	13640	0
151	20231123	174500	197475240	13640	13640	13640	13640	0
152	20231123	174400	197475240	13640	13640	13640	13640	219
153	20231123	174300	197475240	13640	13640	13640	13640	0
154	20231123	174200	197475240	13640	13640	13640	13640	0
155	20231123	174100	197475240	13640	13640	13640	13640	0
156	20231123	174000	197475240	13640	13640	13640	13640	0
157	20231123	173900	197475240	13640	13640	13640	13640	0
158	20231123	173800	197475240	13640	13640	13640	13640	0
159	20231123	173700	197475240	13640	13640	13640	13640	0
160	20231123	173600	197475240	13640	13640	13640	13640	0
161	20231123	173500	197475240	13640	13640	13640	13640	0
162	20231123	173400	197475240	13640	13640	13640	13640	0
163	20231123	173300	197475240	13640	13640	13640	13640	0
164	20231123	173200	197475240	13640	13640	13640	13640	0
165	20231123	173100	197475240	13640	13640	13640	13640	0
166	20231123	173000	197475240	13640	13640	13640	13640	0
167	20231123	172900	197475240	13640	13640	13640	13640	0
168	20231123	172800	197475240	13640	13640	13640	13640	0
169	20231123	172700	197475240	13640	13640	13640	13640	0
170	20231123	172600	197475240	13640	13640	13640	13640	0
171	20231123	172500	197475240	13640	13640	13640	13640	0
172	20231123	172400	197475240	13640	13640	13640	13640	0
173	20231123	172300	197475240	13640	13640	13640	13640	0
174	20231123	172200	197475240	13640	13640	13640	13640	0
175	20231123	172100	197475240	13640	13640	13640	13640	0
176	20231123	172000	197475240	13640	13640	13640	13640	0
177	20231123	171900	197475240	13640	13640	13640	13640	0
178	20231123	171800	197475240	13640	13640	13640	13640	0
179	20231123	171700	197475240	13640	13640	13640	13640	0
180	20231123	171600	197475240	13640	13640	13640	13640	0
181	20231123	171500	197475240	13640	13640	13640	13640	0
182	20231123	171400	197475240	13640	13640	13640	13640	219
183	20231123	171300	197475240	13640	13640	13640	13640	0
184	20231123	171200	197475240	13640	13640	13640	13640	0
185	20231123	171100	197475240	13640	13640	13640	13640	0
186	20231123	171000	197475240	13640	13640	13640	13640	0
187	20231123	170900	197475240	13640	13640	13640	13640	0
188	20231123	170800	197475240	13640	13640	13640	13640	0
189	20231123	170700	197475240	13640	13640	13640	13640	0
190	20231123	170600	197475240	13640	13640	13640	13640	0
191	20231123	170500	197475240	13640	13640	13640	13640	0
192	20231123	170400	197475240	13640	13640	13640	13640	0
193	20231123	170300	197475240	13640	13640	13640	13640	0
194	20231123	170200	197475240	13640	13640	13640	13640	0
195	20231123	170100	197475240	13640	13640	13640	13640	0
196	20231123	170000	197475240	13640	13640	13640	13640	0
197	20231123	165900	197475240	13640	13640	13640	13640	0
198	20231123	165800	197475240	13640	13640	13640	13640	0
199	20231123	165700	197475240	13640	13640	13640	13640	0
200	20231123	165600	197475240	13640	13640	13640	13640	0
201	20231123	165500	197475240	13640	13640	13640	13640	0
202	20231123	165400	197475240	13640	13640	13640	13640	0
203	20231123	165300	197475240	13640	13640	13640	13640	0
204	20231123	165200	197475240	13640	13640	13640	13640	0
205	20231123	165100	197475240	13640	13640	13640	13640	0
206	20231123	165000	197475240	13640	13640	13640	13640	0
207	20231123	164900	197475240	13640	13640	13640	13640	0
208	20231123	164800	197475240	13640	13640	13640	13640	0
209	20231123	164700	197475240	13640	13640	13640	13640	0
210	20231123	164600	197475240	13640	13640	13640	13640	0
211	20231123	164500	197475240	13640	13640	13640	13640	0
212	20231123	164400	197475240	13640	13640	13640	13640	219
213	20231123	164300	197475240	13640	13640	13640	13640	0
214	20231123	164200	197475240	13640	13640	13640	13640	0
215	20231123	164100	197475240	13640	13640	13640	13640	0
216	20231123	164000	197475240	13640	13640	13640	13640	0
217	20231123	163900	197475240	13640	13640	13640	13640	0
218	20231123	163800	197475240	13640	13640	13640	13640	0
219	20231123	163700	197475240	13640	13640	13640	13640	0
220	20231123	163600	197475240	13640	13640	13640	13640	0
221	20231123	163500	197475240	13640	13640	13640	13640	0
222	20231123	163400	197475240	13640	13640	13640	13640	0
223	20231123	163300	197475240	13640	13640	13640	13640	0
224	20231123	163200	197475240	13640	13640	13640	13640	0
225	20231123	163100	197475240	13640	13640	13640	13640	0
226	20231123	163000	197475240	13640	13640	13640	13640	0
227	20231123	162900	197475240	13640	13640	13640	13640	0
228	20231123	162800	197475240	13640	13640	13640	13640	0
229	20231123	162700	197475240	13640	13640	13640	13640	0
230	20231123	162600	197475240	13640	13640	13640	13640	0
231	20231123	162500	197475240	13640	13640	13640	13640	0
232	20231123	162400	197475240	13640	13640	13640	13640	0
233	20231123	162300	197475240	13640	13640	13640	13640	0
234	20231123	162200	197475240	13640	13640	13640	13640	0
235	20231123	162100	197475240	13640	13640	13640	13640	0
236	20231123	162000	197475240	13640	13640	13640	13640	0
237	20231123	161900	197475240	13640	13640	13640	13640	0
238	20231123	161800	197475240	13640	13640	13640	13640	0
239	20231123	161700	197475240	13640	13640	13640	13640	0
240	20231123	161600	197475240	13640	13640	13640	13640	0
241	20231123	161500	197475240	13640	13640	13640	13640	0
242	20231123	161400	197475240	13640	13640	13640	13640	219
243	20231123	161300	197475240	13640	13640	13640	13640	0
244	20231123	161200	197475240	13640	13640	13640	13640	0
245	20231123	161100	197475240	13640	13640	13640	13640	0
246	20231123	161000	197475240	13640	13640	13640	13640	0
247	20231123	160900	197475240	13640	13640	13640	13640	0
248	20231123	160800	197475240	13640	13640	13640	13640	0
249	20231123	160700	197475240	13640	13640	13640	13640	0
250	20231123	160600	197475240	13640	13640	13640	13640	0
251	20231123	160500	197475240	13640	13640	13640	13640	0
252	20231123	160400	197475240	13640	13640	13640	13640	0
253	20231123	160300	197475240	13640	13640	13640	13640	0
254	20231123	160200	197475240	13640	13640	13640	13640	0
255	20231123	160100	197475240	13640	13640	13640	13640	0
256	20231123	160000	197475240	13640	13640	13640	13640	0
257	20231123	155900	197475240	13640	13640	13640	13640	0
258	20231123	155800	197475240	13640	13640	13640	13640	0
259	20231123	155700	197475240	13640	13640	13640	13640	0
260	20231123	155600	197475240	13640	13640	13640	13640	0
261	20231123	155500	197475240	13640	13640	13640	13640	0
262	20231123	155400	197475240	13640	13640	13640	13640	0
263	20231123	155300	197475240	13640	13640	13640	13640	0
264	20231123	155200	197475240	13640	13640	13640	13640	0
265	20231123	155100	197475240	13640	13640	13640	13640	0
266	20231123	155000	197475240	13640	13640	13640	13640	0
267	20231123	154900	197475240	13640	13640	13640	13640	0
268	20231123	154800	197475240	13640	13640	13640	13640	0
269	20231123	154700	197475240	13640	13640	13640	13640	0
270	20231123	154600	197475240	13640	13640	13640	13640	0
271	20231123	154500	197475240	13640	13640	13640	13640	0
272	20231123	154400	197475240	13640	13640	13640	13640	219
273	20231123	154300	197475240	13640	13640	13640	13640	0
274	20231123	154200	197475240	13640	13640	13640	13640	0
275	20231123	154100	197475240	13640	13640	13640	13640	0
276	20231123	154000	197475240	13640	13640	13640	13640	0
277	20231123	153900	197475240	13640	13640	13640	13640	0
278	20231123	153800	197475240	13640	13640	13640	13640	0
279	20231123	153700	197475240	13640	13640	13640	13640	0
280	20231123	153600	197475240	13640	13640	13640	13640	0
281	20231123	153500	197475240	13640	13640	13640	13640	0
282	20231123	153400	197475240	13640	13640	13640	13640	0
283	20231123	153300	197475240	13640	13640	13640	13640	0
284	20231123	153200	197475240	13640	13640	13640	13640	0
285	20231123	153100	197475240	13640	13640	13640	13640	0
286	20231123	153000	197475240	13640	13640	13640	13640	219
287	20231123	152900	194488080	13720	13720	13720	13720	0
288	20231123	152800	194488080	13720	13720	13720	13720	0
289	20231123	152700	194488080	13720	13720	13720	13720	0
290	20231123	152600	194488080	13720	13720	13720	13720	0
291	20231123	152500	194488080	13720	13720	13720	13720	0
292	20231123	152400	194488080	13720	13720	13720	13720	0
293	20231123	152300	194488080	13720	13720	13720	13720	0
294	20231123	152200	194488080	13720	13720	13720	13720	0
295	20231123	152100	194488080	13720	13720	13720	13720	0
296	20231123	152000	194488080	13720	13720	13720	13720	0
297	20231123	151900	194488080	13720	13690	13720	13690	19
298	20231123	151800	194227880	13730	13730	13730	13730	0
299	20231123	151700	194227880	13730	13730	13730	13730	0
300	20231123	151600	194227880	13730	13730	13730	13730	0
301	20231123	151500	194227880	13730	13730	13730	13730	0
302	20231123	151400	194227880	13730	13730	13730	13730	0
303	20231123	151300	194227880	13730	13730	13730	13730	0
304	20231123	151200	194227880	13730	13730	13730	13730	0
305	20231123	151100	194227880	13730	13730	13730	13730	0
306	20231123	151000	194227880	13730	13730	13730	13730	3
307	20231123	150900	194186690	13730	13730	13730	13730	4
308	20231123	150800	194131770	13670	13670	13670	13670	0
309	20231123	150700	194131770	13670	13670	13670	13670	0
310	20231123	150600	194131770	13670	13670	13670	13670	2
311	20231123	150500	194104430	13670	13670	13670	13670	1
312	20231123	150400	194090760	13670	13670	13670	13670	0
313	20231123	150300	194090760	13670	13670	13670	13670	4
314	20231123	150200	194036080	13730	13730	13730	13730	0
315	20231123	150100	194036080	13730	13730	13730	13730	1
316	20231123	150000	194022350	13660	13660	13660	13660	1
317	20231123	145900	194008690	13730	13720	13730	13720	2
318	20231123	145800	193981240	13660	13660	13660	13660	0
319	20231123	145700	193981240	13660	13660	13660	13660	0
320	20231123	145600	193981240	13660	13660	13660	13660	0
321	20231123	145500	193981240	13660	13660	13660	13660	0
322	20231123	145400	193981240	13660	13660	13660	13660	0
323	20231123	145300	193981240	13660	13660	13660	13660	0
324	20231123	145200	193981240	13660	13660	13660	13660	0
325	20231123	145100	193981240	13660	13670	13670	13660	49
326	20231123	145000	193311730	13780	13780	13780	13780	0
327	20231123	144900	193311730	13780	13780	13780	13780	1
328	20231123	144800	193297950	13780	13780	13780	13780	7
329	20231123	144700	193201490	13660	13660	13660	13660	0
330	20231123	144600	193201490	13660	13660	13660	13660	0
331	20231123	144500	193201490	13660	13660	13660	13660	0
332	20231123	144400	193201490	13660	13660	13660	13660	0
333	20231123	144300	193201490	13660	13660	13660	13660	0
334	20231123	144200	193201490	13660	13660	13660	13660	1
335	20231123	144100	193187830	13660	13660	13660	13660	0
336	20231123	144000	193187830	13660	13660	13660	13660	7
337	20231123	143900	193092210	13660	13660	13660	13660	0
338	20231123	143800	193092210	13660	13660	13660	13660	5
339	20231123	143700	193023910	13660	13660	13660	13660	0
340	20231123	143600	193023910	13660	13660	13660	13660	0
341	20231123	143500	193023910	13660	13660	13660	13660	0
342	20231123	143400	193023910	13660	13670	13670	13660	500
343	20231123	143300	186190910	13660	13680	13680	13660	161
344	20231123	143200	183990590	13690	13700	13700	13690	43
345	20231123	143100	183401570	13700	13710	13710	13700	300
346	20231123	143000	179290560	13710	13710	13710	13710	0
347	20231123	142900	179290560	13710	13710	13710	13710	1
348	20231123	142800	179276850	13710	13710	13710	13710	0
349	20231123	142700	179276850	13710	13710	13710	13710	5
350	20231123	142600	179208300	13720	13720	13720	13720	0
351	20231123	142500	179208300	13720	13720	13720	13720	0
352	20231123	142400	179208300	13720	13720	13720	13720	26
353	20231123	142300	178851580	13720	13720	13720	13720	35
354	20231123	142200	178371380	13810	13810	13810	13810	0
355	20231123	142100	178371380	13810	13810	13810	13810	0
356	20231123	142000	178371380	13810	13810	13810	13810	0
357	20231123	141900	178371380	13810	13810	13810	13810	0
358	20231123	141800	178371380	13810	13810	13810	13810	0
359	20231123	141700	178371380	13810	13810	13810	13810	0
360	20231123	141600	178371380	13810	13810	13810	13810	0
361	20231123	141500	178371380	13810	13810	13810	13810	0
362	20231123	141400	178371380	13810	13730	13810	13730	5
363	20231123	141300	178302490	13710	13710	13710	13710	13
364	20231123	141200	178124260	13710	13720	13720	13710	56
365	20231123	141100	177356010	13730	13730	13730	13730	0
366	20231123	141000	177356010	13730	13730	13730	13730	17
367	20231123	140900	177122600	13730	13730	13730	13730	31
368	20231123	140800	176696970	13730	13730	13730	13730	0
369	20231123	140700	176696970	13730	13730	13730	13730	0
370	20231123	140600	176696970	13730	13770	13810	13730	16
371	20231123	140500	176476650	13770	13750	13770	13720	201
372	20231123	140400	173716330	13760	13760	13760	13760	8
373	20231123	140300	173606250	13760	13760	13760	13760	8
374	20231123	140200	173496170	13770	13770	13770	13770	0
375	20231123	140100	173496170	13770	13770	13770	13770	0
376	20231123	140000	173496170	13770	13770	13770	13770	0
377	20231123	135900	173496170	13770	13770	13770	13770	0
378	20231123	135800	173496170	13770	13770	13770	13770	1
379	20231123	135700	173482400	13770	13770	13770	13770	0
380	20231123	135600	173482400	13770	13770	13770	13770	0
381	20231123	135500	173482400	13770	13770	13770	13770	10
382	20231123	135400	173344700	13760	13760	13760	13760	0
383	20231123	135300	173344700	13760	13760	13760	13760	77
384	20231123	135200	172285180	13770	13770	13770	13770	0
385	20231123	135100	172285180	13770	13770	13770	13770	0
386	20231123	135000	172285180	13770	13770	13770	13770	0
387	20231123	134900	172285180	13770	13770	13770	13770	0
388	20231123	134800	172285180	13770	13770	13770	13770	20
389	20231123	134700	172009780	13760	13760	13760	13760	0
390	20231123	134600	172009780	13760	13760	13760	13760	0
391	20231123	134500	172009780	13760	13760	13760	13760	0
392	20231123	134400	172009780	13760	13760	13760	13760	0
393	20231123	134300	172009780	13760	13760	13760	13760	0
394	20231123	134200	172009780	13760	13760	13760	13760	0
395	20231123	134100	172009780	13760	13760	13760	13760	0
396	20231123	134000	172009780	13760	13760	13760	13760	0
397	20231123	133900	172009780	13760	13760	13760	13760	30
398	20231123	133800	171596980	13760	13760	13760	13760	0
399	20231123	133700	171596980	13760	13760	13760	13760	0
400	20231123	133600	171596980	13760	13760	13760	13760	0
401	20231123	133500	171596980	13760	13760	13760	13760	1
402	20231123	133400	171583220	13770	13770	13770	13770	0
403	20231123	133300	171583220	13770	13770	13770	13770	0
404	20231123	133200	171583220	13770	13770	13770	13770	0
405	20231123	133100	171583220	13770	13770	13770	13770	0
406	20231123	133000	171583220	13770	13770	13770	13770	0
407	20231123	132900	171583220	13770	13770	13770	13770	5
408	20231123	132800	171514370	13770	13770	13770	13770	0
409	20231123	132700	171514370	13770	13770	13770	13770	0
410	20231123	132600	171514370	13770	13770	13770	13770	0
411	20231123	132500	171514370	13770	13770	13770	13770	0
412	20231123	132400	171514370	13770	13770	13770	13770	0
413	20231123	132300	171514370	13770	13770	13770	13770	25
414	20231123	132200	171170120	13760	13760	13760	13760	0
415	20231123	132100	171170120	13760	13760	13760	13760	0
416	20231123	132000	171170120	13760	13760	13760	13760	0
417	20231123	131900	171170120	13760	13760	13760	13760	0
418	20231123	131800	171170120	13760	13760	13760	13760	0
419	20231123	131700	171170120	13760	13760	13760	13760	0
420	20231123	131600	171170120	13760	13760	13760	13760	0
421	20231123	131500	171170120	13760	13760	13760	13760	0
422	20231123	131400	171170120	13760	13760	13760	13760	0
423	20231123	131300	171170120	13760	13760	13760	13760	0
424	20231123	131200	171170120	13760	13760	13760	13760	80
425	20231123	131100	170069320	13820	13820	13820	13820	0
426	20231123	131000	170069320	13820	13820	13820	13820	36
427	20231123	130900	169571800	13820	13820	13820	13820	0
428	20231123	130800	169571800	13820	13820	13820	13820	0
429	20231123	130700	169571800	13820	13820	13820	13820	0
430	20231123	130600	169571800	13820	13820	13820	13820	0
431	20231123	130500	169571800	13820	13820	13820	13820	0
432	20231123	130400	169571800	13820	13820	13820	13820	1
433	20231123	130300	169557980	13760	13760	13760	13760	0
434	20231123	130200	169557980	13760	13760	13760	13760	0
435	20231123	130100	169557980	13760	13760	13760	13760	0
436	20231123	130000	169557980	13760	13760	13760	13760	1
437	20231123	125900	169544220	13790	13790	13790	13790	0
438	20231123	125800	169544220	13790	13790	13790	13790	0
439	20231123	125700	169544220	13790	13790	13790	13790	0
440	20231123	125600	169544220	13790	13790	13790	13790	14
441	20231123	125500	169351160	13790	13800	13800	13790	352
442	20231123	125400	164496180	13800	13800	13800	13800	34
443	20231123	125300	164026980	13800	13800	13800	13800	2
444	20231123	125200	163999380	13840	13840	13840	13840	0
445	20231123	125100	163999380	13840	13840	13840	13840	0
446	20231123	125000	163999380	13840	13840	13840	13840	0
447	20231123	124900	163999380	13840	13840	13840	13840	0
448	20231123	124800	163999380	13840	13840	13840	13840	0
449	20231123	124700	163999380	13840	13840	13840	13840	0
450	20231123	124600	163999380	13840	13840	13840	13840	0
451	20231123	124500	163999380	13840	13840	13840	13840	100
452	20231123	124400	162615380	13850	13850	13850	13850	0
453	20231123	124300	162615380	13850	13850	13850	13850	0
454	20231123	124200	162615380	13850	13850	13850	13850	0
455	20231123	124100	162615380	13850	13850	13850	13850	0
456	20231123	124000	162615380	13850	13840	13850	13840	380
457	20231123	123900	157352390	13850	13850	13850	13850	44
458	20231123	123800	156742990	13810	13810	13810	13810	0
459	20231123	123700	156742990	13810	13810	13810	13810	0
460	20231123	123600	156742990	13810	13810	13810	13810	1
461	20231123	123500	156729180	13800	13850	13850	13800	70
462	20231123	123400	155761680	13850	13850	13850	13850	5
463	20231123	123300	155692430	13850	13850	13850	13850	120
464	20231123	123200	154030430	13850	13850	13850	13850	0
465	20231123	123100	154030430	13850	13850	13850	13850	80
466	20231123	123000	152922430	13850	13850	13850	13850	1
467	20231123	122900	152908580	13850	13850	13850	13850	12
468	20231123	122800	152742380	13800	13810	13810	13800	30
469	20231123	122700	152328370	13800	13800	13800	13800	0
470	20231123	122600	152328370	13800	13800	13800	13800	77
471	20231123	122500	151265770	13800	13800	13800	13800	40
472	20231123	122400	150713770	13810	13810	13810	13810	1
473	20231123	122300	150699960	13800	13800	13800	13800	0
474	20231123	122200	150699960	13800	13800	13800	13800	13
475	20231123	122100	150520560	13850	13800	13850	13800	23
476	20231123	122000	150202410	13800	13810	13810	13800	26
477	20231123	121900	149843600	13850	13850	13850	13850	0
478	20231123	121800	149843600	13850	13850	13850	13850	0
479	20231123	121700	149843600	13850	13850	13850	13850	0
480	20231123	121600	149843600	13850	13840	13850	13840	13
481	20231123	121500	149663560	13850	13840	13850	13840	13
482	20231123	121400	149483530	13850	13820	13850	13800	33
483	20231123	121300	149027210	13820	13820	13820	13820	34
484	20231123	121200	148557330	13820	13820	13820	13820	7
485	20231123	121100	148460590	13850	13850	13850	13850	0
486	20231123	121000	148460590	13850	13850	13850	13850	0
487	20231123	120900	148460590	13850	13850	13850	13850	8
488	20231123	120800	148349790	13850	13840	13850	13840	15
489	20231123	120700	148142050	13820	13820	13820	13820	30
490	20231123	120600	147727450	13820	13830	13830	13820	10
491	20231123	120500	147589240	13840	13840	13840	13840	0
492	20231123	120400	147589240	13840	13840	13840	13840	0
493	20231123	120300	147589240	13840	13840	13840	13840	0
494	20231123	120200	147589240	13840	13840	13840	13840	1
495	20231123	120100	147575400	13810	13810	13810	13810	0
496	20231123	120000	147575400	13810	13810	13810	13810	0
497	20231123	115900	147575400	13810	13820	13820	13810	74
498	20231123	115800	146553390	13850	13850	13850	13850	0
499	20231123	115700	146553390	13850	13850	13850	13850	10
500	20231123	115600	146414890	13820	13820	13820	13820	90
501	20231123	115500	145171090	13850	13850	13850	13850	1
502	20231123	115400	145157240	13820	13820	13820	13820	0
503	20231123	115300	145157240	13820	13820	13820	13820	1
504	20231123	115200	145143420	13820	13820	13820	13820	0
505	20231123	115100	145143420	13820	13840	13840	13820	320
506	20231123	115000	140714720	13840	13840	13840	13840	42
507	20231123	114900	140133440	13840	13840	13840	13840	1
508	20231123	114800	140119600	13840	13850	13850	13840	11
509	20231123	114700	139967280	13860	13850	13860	13850	19
510	20231123	114600	139704100	13900	13900	13900	13900	0
511	20231123	114500	139704100	13900	13900	13900	13900	0
512	20231123	114400	139704100	13900	13900	13900	13900	0
513	20231123	114300	139704100	13900	13900	13900	13900	0
514	20231123	114200	139704100	13900	13900	13900	13900	0
515	20231123	114100	139704100	13900	13900	13900	13900	3
516	20231123	114000	139662400	13900	13900	13900	13900	0
517	20231123	113900	139662400	13900	13900	13900	13900	1
518	20231123	113800	139648500	13900	13900	13900	13900	0
519	20231123	113700	139648500	13900	13900	13900	13900	11
520	20231123	113600	139495600	13840	13840	13840	13840	0
521	20231123	113500	139495600	13840	13840	13840	13840	0
522	20231123	113400	139495600	13840	13840	13840	13840	44
523	20231123	113300	138886640	13830	13830	13830	13830	0
524	20231123	113200	138886640	13830	13830	13830	13830	0
525	20231123	113100	138886640	13830	13830	13830	13830	50
526	20231123	113000	138195140	13840	13840	13840	13840	0
527	20231123	112900	138195140	13840	13840	13840	13840	0
528	20231123	112800	138195140	13840	13840	13840	13840	1
529	20231123	112700	138181300	13840	13840	13840	13840	49
530	20231123	112600	137503140	13840	13840	13840	13840	9
531	20231123	112500	137378580	13910	13910	13910	13910	0
532	20231123	112400	137378580	13910	13910	13910	13910	0
533	20231123	112300	137378580	13910	13910	13910	13910	0
534	20231123	112200	137378580	13910	13910	13910	13910	0
535	20231123	112100	137378580	13910	13910	13910	13910	0
536	20231123	112000	137378580	13910	13900	13910	13900	20
537	20231123	111900	137100450	13900	13830	13900	13830	18
538	20231123	111800	136851230	13910	13900	13910	13900	51
539	20231123	111700	136141880	13900	13860	13900	13820	113
540	20231123	111600	134577800	13910	13890	13910	13890	615
541	20231123	111500	126023210	13890	13890	13890	13890	0
542	20231123	111400	126023210	13890	13890	13890	13890	0
543	20231123	111300	126023210	13890	13890	13890	13890	1
544	20231123	111200	126009320	13910	13910	13910	13910	0
545	20231123	111100	126009320	13910	13900	13910	13900	7
546	20231123	111000	125911960	13910	13870	13910	13870	103
547	20231123	110900	124479350	13920	13890	13920	13890	45
548	20231123	110800	123854100	13890	13910	13910	13890	211
549	20231123	110700	120922280	13920	13920	13920	13920	28
550	20231123	110600	120532520	13920	13920	13920	13920	1
551	20231123	110500	120518600	13920	13900	13920	13900	127
552	20231123	110400	118753020	13890	13860	13890	13860	81
553	20231123	110300	117627990	13860	13880	13890	13860	220
554	20231123	110200	114578500	13870	13860	13870	13860	295
555	20231123	110100	110489420	13860	13860	13860	13850	51
556	20231123	110000	109782570	13860	13830	13860	13830	2
557	20231123	105900	109754880	13830	13830	13830	13830	0
558	20231123	105800	109754880	13830	13840	13870	13830	190
559	20231123	105700	107121550	13840	13840	13840	13840	2
560	20231123	105600	107093870	13830	13830	13830	13830	21
561	20231123	105500	106803440	13820	13820	13820	13820	0
562	20231123	105400	106803440	13820	13820	13830	13820	20
563	20231123	105300	106526940	13810	13810	13820	13800	112
564	20231123	105200	104979880	13820	13820	13820	13820	11
565	20231123	105100	104827860	13820	13810	13820	13810	142
566	20231123	105000	102865750	13810	13790	13810	13790	604
567	20231123	104900	94530470	13790	13790	13800	13790	96
568	20231123	104800	93206610	13790	13760	13790	13760	74
569	20231123	104700	92187440	13760	13730	13760	13710	188
570	20231123	104600	89608100	13750	13750	13750	13750	0
571	20231123	104500	89608100	13750	13740	13750	13740	126
572	20231123	104400	87875980	13730	13710	13730	13710	184
573	20231123	104300	85351230	13700	13720	13720	13700	40
574	20231123	104200	84802880	13720	13720	13720	13720	0
575	20231123	104100	84802880	13720	13720	13720	13720	0
576	20231123	104000	84802880	13720	13720	13720	13720	14
577	20231123	103900	84610800	13720	13720	13720	13720	0
578	20231123	103800	84610800	13720	13720	13720	13720	0
579	20231123	103700	84610800	13720	13700	13720	13700	115
580	20231123	103600	83033800	13700	13700	13700	13700	0
581	20231123	103500	83033800	13700	13700	13700	13700	0
582	20231123	103400	83033800	13700	13700	13700	13700	0
583	20231123	103300	83033800	13700	13700	13700	13700	1
584	20231123	103200	83020100	13710	13710	13710	13710	0
585	20231123	103100	83020100	13710	13710	13710	13710	0
586	20231123	103000	83020100	13710	13710	13710	13710	6
587	20231123	102900	82937840	13710	13700	13710	13700	44
588	20231123	102800	82334610	13710	13700	13710	13700	10
589	20231123	102700	82197520	13710	13710	13710	13710	19
590	20231123	102600	81937030	13710	13700	13710	13700	19
591	20231123	102500	81676700	13710	13710	13710	13710	0
592	20231123	102400	81676700	13710	13710	13710	13710	15
593	20231123	102300	81471050	13710	13710	13710	13710	0
594	20231123	102200	81471050	13710	13710	13710	13710	0
595	20231123	102100	81471050	13710	13710	13710	13710	10
596	20231123	102000	81333950	13720	13700	13720	13700	502
597	20231123	101900	74450780	13620	13620	13620	13620	0
598	20231123	101800	74450780	13620	13630	13630	13620	14
599	20231123	101700	74259990	13720	13720	13720	13720	20
600	20231123	101600	73985590	13730	13730	13730	13730	0
601	20231123	101500	73985590	13730	13670	13730	13600	206
602	20231123	101400	71176430	13730	13730	13730	13730	0
603	20231123	101300	71176430	13730	13740	13740	13730	621
604	20231123	101200	62644100	13740	13660	13740	13650	521
605	20231123	101100	55495680	13670	13660	13690	13660	227
606	20231123	101000	52392550	13650	13650	13650	13650	0
607	20231123	100900	52392550	13650	13650	13650	13650	265
608	20231123	100800	48775300	13640	13640	13640	13640	32
609	20231123	100700	48338820	13650	13650	13650	13650	0
610	20231123	100600	48338820	13650	13650	13650	13650	2
611	20231123	100500	48311520	13650	13650	13650	13650	0
612	20231123	100400	48311520	13650	13650	13650	13650	15
613	20231123	100300	48106770	13650	13650	13650	13650	0
614	20231123	100200	48106770	13650	13640	13650	13640	26
615	20231123	100100	47751930	13650	13650	13650	13650	0
616	20231123	100000	47751930	13650	13650	13650	13650	5
617	20231123	095900	47683680	13650	13650	13650	13650	1
618	20231123	095800	47670030	13650	13650	13650	13650	0
619	20231123	095700	47670030	13650	13650	13650	13650	0
620	20231123	095600	47670030	13650	13650	13650	13650	0
621	20231123	095500	47670030	13650	13630	13650	13630	172
622	20231123	095400	45324260	13630	13620	13630	13610	244
623	20231123	095300	42002260	13620	13610	13620	13610	50
624	20231123	095200	41321730	13600	13590	13610	13590	296
625	20231123	095100	37296670	13590	13590	13590	13590	12
626	20231123	095000	37133590	13590	13590	13590	13590	2
627	20231123	094900	37106410	13580	13580	13580	13580	28
628	20231123	094800	36726170	13580	13580	13580	13580	0
629	20231123	094700	36726170	13580	13580	13580	13580	50
630	20231123	094600	36047170	13580	13580	13580	13580	0
631	20231123	094500	36047170	13580	13580	13580	13580	0
632	20231123	094400	36047170	13580	13580	13580	13580	0
633	20231123	094300	36047170	13580	13580	13580	13580	0
634	20231123	094200	36047170	13580	13580	13580	13580	0
635	20231123	094100	36047170	13580	13580	13580	13580	0
636	20231123	094000	36047170	13580	13580	13580	13580	0
637	20231123	093900	36047170	13580	13580	13580	13580	0
638	20231123	093800	36047170	13580	13550	13580	13550	352
639	20231123	093700	31270940	13550	13550	13550	13550	10
640	20231123	093600	31135440	13550	13550	13550	13550	0
641	20231123	093500	31135440	13550	13550	13550	13550	0
642	20231123	093400	31135440	13550	13550	13550	13550	0
643	20231123	093300	31135440	13550	13550	13550	13550	0
644	20231123	093200	31135440	13550	13550	13550	13550	0
645	20231123	093100	31135440	13550	13560	13560	13550	435
646	20231123	093000	25239080	13560	13560	13560	13560	0
647	20231123	092900	25239080	13560	13560	13570	13560	155
648	20231123	092800	23137180	13560	13560	13560	13560	7
649	20231123	092700	23042260	13560	13560	13560	13560	53
650	20231123	092600	22323580	13560	13560	13560	13560	0
651	20231123	092500	22323580	13560	13550	13560	13550	52
652	20231123	092400	21618760	13550	13550	13550	13550	46
653	20231123	092300	20995460	13550	13550	13550	13550	0
654	20231123	092200	20995460	13550	13550	13550	13550	0
655	20231123	092100	20995460	13550	13550	13550	13550	8
656	20231123	092000	20887060	13550	13530	13550	13530	92
657	20231123	091900	19641580	13510	13510	13510	13510	3
658	20231123	091800	19601050	13530	13530	13530	13530	81
659	20231123	091700	18505120	13530	13550	13550	13530	4
660	20231123	091600	18450980	13530	13530	13530	13530	0
661	20231123	091500	18450980	13530	13530	13530	13530	0
662	20231123	091400	18450980	13530	13530	13530	13530	2
663	20231123	091300	18423920	13530	13530	13530	13530	6
664	20231123	091200	18342740	13530	13530	13530	13530	0
665	20231123	091100	18342740	13530	13550	13560	13530	111
666	20231123	091000	16838380	13540	13540	13540	13540	10
667	20231123	090900	16702980	13550	13530	13550	13530	39
668	20231123	090800	16174960	13530	13530	13530	13530	12
669	20231123	090700	16012600	13530	13440	13540	13400	1010
670	20231123	090600	2447580	13510	13430	13510	13430	21
671	20231123	090500	2165470	13430	13430	13430	13430	0
672	20231123	090400	2165470	13430	13510	13520	13430	141
673	20231123	090300	269950	13510	13510	13510	13510	5
674	20231123	090200	202400	13510	13510	13510	13510	0
675	20231123	090100	202400	13510	13510	13510	13510	0
676	20231123	090000	202400	13510	13490	13510	13490	15