KissMeData/293480/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	203900	189633110	13910	13910	13910	13910	613
3	20231121	203800	189633110	13910	13910	13910	13910	0
4	20231121	203700	189633110	13910	13910	13910	13910	0
5	20231121	203600	189633110	13910	13910	13910	13910	0
6	20231121	203500	189633110	13910	13910	13910	13910	0
7	20231121	203400	189633110	13910	13910	13910	13910	0
8	20231121	203300	189633110	13910	13910	13910	13910	0
9	20231121	203200	189633110	13910	13910	13910	13910	0
10	20231121	203100	189633110	13910	13910	13910	13910	0
11	20231121	203000	189633110	13910	13910	13910	13910	0
12	20231121	202900	189633110	13910	13910	13910	13910	0
13	20231121	202800	189633110	13910	13910	13910	13910	0
14	20231121	202700	189633110	13910	13910	13910	13910	0
15	20231121	202600	189633110	13910	13910	13910	13910	0
16	20231121	202500	189633110	13910	13910	13910	13910	0
17	20231121	202400	189633110	13910	13910	13910	13910	0
18	20231121	202300	189633110	13910	13910	13910	13910	0
19	20231121	202200	189633110	13910	13910	13910	13910	0
20	20231121	202100	189633110	13910	13910	13910	13910	0
21	20231121	202000	189633110	13910	13910	13910	13910	0
22	20231121	201900	189633110	13910	13910	13910	13910	0
23	20231121	201800	189633110	13910	13910	13910	13910	0
24	20231121	201700	189633110	13910	13910	13910	13910	0
25	20231121	201600	189633110	13910	13910	13910	13910	0
26	20231121	201500	189633110	13910	13910	13910	13910	0
27	20231121	201400	189633110	13910	13910	13910	13910	0
28	20231121	201300	189633110	13910	13910	13910	13910	0
29	20231121	201200	189633110	13910	13910	13910	13910	0
30	20231121	201100	189633110	13910	13910	13910	13910	0
31	20231121	201000	189633110	13910	13910	13910	13910	0
32	20231121	200900	189633110	13910	13910	13910	13910	613
33	20231121	200800	189633110	13910	13910	13910	13910	0
34	20231121	200700	189633110	13910	13910	13910	13910	0
35	20231121	200600	189633110	13910	13910	13910	13910	0
36	20231121	200500	189633110	13910	13910	13910	13910	0
37	20231121	200400	189633110	13910	13910	13910	13910	0
38	20231121	200300	189633110	13910	13910	13910	13910	0
39	20231121	200200	189633110	13910	13910	13910	13910	0
40	20231121	200100	189633110	13910	13910	13910	13910	0
41	20231121	200000	189633110	13910	13910	13910	13910	0
42	20231121	195900	189633110	13910	13910	13910	13910	0
43	20231121	195800	189633110	13910	13910	13910	13910	0
44	20231121	195700	189633110	13910	13910	13910	13910	0
45	20231121	195600	189633110	13910	13910	13910	13910	0
46	20231121	195500	189633110	13910	13910	13910	13910	0
47	20231121	195400	189633110	13910	13910	13910	13910	0
48	20231121	195300	189633110	13910	13910	13910	13910	0
49	20231121	195200	189633110	13910	13910	13910	13910	0
50	20231121	195100	189633110	13910	13910	13910	13910	0
51	20231121	195000	189633110	13910	13910	13910	13910	0
52	20231121	194900	189633110	13910	13910	13910	13910	0
53	20231121	194800	189633110	13910	13910	13910	13910	0
54	20231121	194700	189633110	13910	13910	13910	13910	0
55	20231121	194600	189633110	13910	13910	13910	13910	0
56	20231121	194500	189633110	13910	13910	13910	13910	0
57	20231121	194400	189633110	13910	13910	13910	13910	0
58	20231121	194300	189633110	13910	13910	13910	13910	0
59	20231121	194200	189633110	13910	13910	13910	13910	0
60	20231121	194100	189633110	13910	13910	13910	13910	0
61	20231121	194000	189633110	13910	13910	13910	13910	0
62	20231121	193900	189633110	13910	13910	13910	13910	613
63	20231121	193800	189633110	13910	13910	13910	13910	0
64	20231121	193700	189633110	13910	13910	13910	13910	0
65	20231121	193600	189633110	13910	13910	13910	13910	0
66	20231121	193500	189633110	13910	13910	13910	13910	0
67	20231121	193400	189633110	13910	13910	13910	13910	0
68	20231121	193300	189633110	13910	13910	13910	13910	0
69	20231121	193200	189633110	13910	13910	13910	13910	0
70	20231121	193100	189633110	13910	13910	13910	13910	0
71	20231121	193000	189633110	13910	13910	13910	13910	0
72	20231121	192900	189633110	13910	13910	13910	13910	0
73	20231121	192800	189633110	13910	13910	13910	13910	0
74	20231121	192700	189633110	13910	13910	13910	13910	0
75	20231121	192600	189633110	13910	13910	13910	13910	0
76	20231121	192500	189633110	13910	13910	13910	13910	0
77	20231121	192400	189633110	13910	13910	13910	13910	0
78	20231121	192300	189633110	13910	13910	13910	13910	0
79	20231121	192200	189633110	13910	13910	13910	13910	0
80	20231121	192100	189633110	13910	13910	13910	13910	0
81	20231121	192000	189633110	13910	13910	13910	13910	0
82	20231121	191900	189633110	13910	13910	13910	13910	0
83	20231121	191800	189633110	13910	13910	13910	13910	0
84	20231121	191700	189633110	13910	13910	13910	13910	0
85	20231121	191600	189633110	13910	13910	13910	13910	0
86	20231121	191500	189633110	13910	13910	13910	13910	0
87	20231121	191400	189633110	13910	13910	13910	13910	0
88	20231121	191300	189633110	13910	13910	13910	13910	0
89	20231121	191200	189633110	13910	13910	13910	13910	0
90	20231121	191100	189633110	13910	13910	13910	13910	0
91	20231121	191000	189633110	13910	13910	13910	13910	0
92	20231121	190900	189633110	13910	13910	13910	13910	613
93	20231121	190800	189633110	13910	13910	13910	13910	0
94	20231121	190700	189633110	13910	13910	13910	13910	0
95	20231121	190600	189633110	13910	13910	13910	13910	0
96	20231121	190500	189633110	13910	13910	13910	13910	0
97	20231121	190400	189633110	13910	13910	13910	13910	0
98	20231121	190300	189633110	13910	13910	13910	13910	0
99	20231121	190200	189633110	13910	13910	13910	13910	0
100	20231121	190100	189633110	13910	13910	13910	13910	0
101	20231121	190000	189633110	13910	13910	13910	13910	0
102	20231121	185900	189633110	13910	13910	13910	13910	0
103	20231121	185800	189633110	13910	13910	13910	13910	0
104	20231121	185700	189633110	13910	13910	13910	13910	0
105	20231121	185600	189633110	13910	13910	13910	13910	0
106	20231121	185500	189633110	13910	13910	13910	13910	0
107	20231121	185400	189633110	13910	13910	13910	13910	0
108	20231121	185300	189633110	13910	13910	13910	13910	0
109	20231121	185200	189633110	13910	13910	13910	13910	0
110	20231121	185100	189633110	13910	13910	13910	13910	0
111	20231121	185000	189633110	13910	13910	13910	13910	0
112	20231121	184900	189633110	13910	13910	13910	13910	0
113	20231121	184800	189633110	13910	13910	13910	13910	0
114	20231121	184700	189633110	13910	13910	13910	13910	0
115	20231121	184600	189633110	13910	13910	13910	13910	0
116	20231121	184500	189633110	13910	13910	13910	13910	0
117	20231121	184400	189633110	13910	13910	13910	13910	0
118	20231121	184300	189633110	13910	13910	13910	13910	0
119	20231121	184200	189633110	13910	13910	13910	13910	0
120	20231121	184100	189633110	13910	13910	13910	13910	0
121	20231121	184000	189633110	13910	13910	13910	13910	0
122	20231121	183900	189633110	13910	13910	13910	13910	613
123	20231121	183800	189633110	13910	13910	13910	13910	0
124	20231121	183700	189633110	13910	13910	13910	13910	0
125	20231121	183600	189633110	13910	13910	13910	13910	0
126	20231121	183500	189633110	13910	13910	13910	13910	0
127	20231121	183400	189633110	13910	13910	13910	13910	0
128	20231121	183300	189633110	13910	13910	13910	13910	0
129	20231121	183200	189633110	13910	13910	13910	13910	0
130	20231121	183100	189633110	13910	13910	13910	13910	0
131	20231121	183000	189633110	13910	13910	13910	13910	0
132	20231121	182900	189633110	13910	13910	13910	13910	0
133	20231121	182800	189633110	13910	13910	13910	13910	0
134	20231121	182700	189633110	13910	13910	13910	13910	0
135	20231121	182600	189633110	13910	13910	13910	13910	0
136	20231121	182500	189633110	13910	13910	13910	13910	0
137	20231121	182400	189633110	13910	13910	13910	13910	0
138	20231121	182300	189633110	13910	13910	13910	13910	0
139	20231121	182200	189633110	13910	13910	13910	13910	0
140	20231121	182100	189633110	13910	13910	13910	13910	0
141	20231121	182000	189633110	13910	13910	13910	13910	0
142	20231121	181900	189633110	13910	13910	13910	13910	0
143	20231121	181800	189633110	13910	13910	13910	13910	0
144	20231121	181700	189633110	13910	13910	13910	13910	0
145	20231121	181600	189633110	13910	13910	13910	13910	0
146	20231121	181500	189633110	13910	13910	13910	13910	0
147	20231121	181400	189633110	13910	13910	13910	13910	0
148	20231121	181300	189633110	13910	13910	13910	13910	0
149	20231121	181200	189633110	13910	13910	13910	13910	0
150	20231121	181100	189633110	13910	13910	13910	13910	0
151	20231121	181000	189633110	13910	13910	13910	13910	0
152	20231121	180900	189633110	13910	13910	13910	13910	613
153	20231121	180800	189633110	13910	13910	13910	13910	0
154	20231121	180700	189633110	13910	13910	13910	13910	0
155	20231121	180600	189633110	13910	13910	13910	13910	0
156	20231121	180500	189633110	13910	13910	13910	13910	0
157	20231121	180400	189633110	13910	13910	13910	13910	0
158	20231121	180300	189633110	13910	13910	13910	13910	0
159	20231121	180200	189633110	13910	13910	13910	13910	0
160	20231121	180100	189633110	13910	13910	13910	13910	0
161	20231121	180000	189633110	13910	13910	13910	13910	0
162	20231121	175900	189633110	13910	13910	13910	13910	0
163	20231121	175800	189633110	13910	13910	13910	13910	0
164	20231121	175700	189633110	13910	13910	13910	13910	0
165	20231121	175600	189633110	13910	13910	13910	13910	0
166	20231121	175500	189633110	13910	13910	13910	13910	0
167	20231121	175400	189633110	13910	13910	13910	13910	0
168	20231121	175300	189633110	13910	13910	13910	13910	0
169	20231121	175200	189633110	13910	13910	13910	13910	0
170	20231121	175100	189633110	13910	13910	13910	13910	0
171	20231121	175000	189633110	13910	13910	13910	13910	0
172	20231121	174900	189633110	13910	13910	13910	13910	0
173	20231121	174800	189633110	13910	13910	13910	13910	0
174	20231121	174700	189633110	13910	13910	13910	13910	0
175	20231121	174600	189633110	13910	13910	13910	13910	0
176	20231121	174500	189633110	13910	13910	13910	13910	0
177	20231121	174400	189633110	13910	13910	13910	13910	0
178	20231121	174300	189633110	13910	13910	13910	13910	0
179	20231121	174200	189633110	13910	13910	13910	13910	0
180	20231121	174100	189633110	13910	13910	13910	13910	0
181	20231121	174000	189633110	13910	13910	13910	13910	0
182	20231121	173900	189633110	13910	13910	13910	13910	613
183	20231121	173800	189633110	13910	13910	13910	13910	0
184	20231121	173700	189633110	13910	13910	13910	13910	0
185	20231121	173600	189633110	13910	13910	13910	13910	0
186	20231121	173500	189633110	13910	13910	13910	13910	0
187	20231121	173400	189633110	13910	13910	13910	13910	0
188	20231121	173300	189633110	13910	13910	13910	13910	0
189	20231121	173200	189633110	13910	13910	13910	13910	0
190	20231121	173100	189633110	13910	13910	13910	13910	0
191	20231121	173000	189633110	13910	13910	13910	13910	0
192	20231121	172900	189633110	13910	13910	13910	13910	0
193	20231121	172800	189633110	13910	13910	13910	13910	0
194	20231121	172700	189633110	13910	13910	13910	13910	0
195	20231121	172600	189633110	13910	13910	13910	13910	0
196	20231121	172500	189633110	13910	13910	13910	13910	0
197	20231121	172400	189633110	13910	13910	13910	13910	0
198	20231121	172300	189633110	13910	13910	13910	13910	0
199	20231121	172200	189633110	13910	13910	13910	13910	0
200	20231121	172100	189633110	13910	13910	13910	13910	0
201	20231121	172000	189633110	13910	13910	13910	13910	0
202	20231121	171900	189633110	13910	13910	13910	13910	0
203	20231121	171800	189633110	13910	13910	13910	13910	0
204	20231121	171700	189633110	13910	13910	13910	13910	0
205	20231121	171600	189633110	13910	13910	13910	13910	0
206	20231121	171500	189633110	13910	13910	13910	13910	0
207	20231121	171400	189633110	13910	13910	13910	13910	0
208	20231121	171300	189633110	13910	13910	13910	13910	0
209	20231121	171200	189633110	13910	13910	13910	13910	0
210	20231121	171100	189633110	13910	13910	13910	13910	0
211	20231121	171000	189633110	13910	13910	13910	13910	0
212	20231121	170900	189633110	13910	13910	13910	13910	613
213	20231121	170800	189633110	13910	13910	13910	13910	0
214	20231121	170700	189633110	13910	13910	13910	13910	0
215	20231121	170600	189633110	13910	13910	13910	13910	0
216	20231121	170500	189633110	13910	13910	13910	13910	0
217	20231121	170400	189633110	13910	13910	13910	13910	0
218	20231121	170300	189633110	13910	13910	13910	13910	0
219	20231121	170200	189633110	13910	13910	13910	13910	0
220	20231121	170100	189633110	13910	13910	13910	13910	0
221	20231121	170000	189633110	13910	13910	13910	13910	0
222	20231121	165900	189633110	13910	13910	13910	13910	0
223	20231121	165800	189633110	13910	13910	13910	13910	0
224	20231121	165700	189633110	13910	13910	13910	13910	0
225	20231121	165600	189633110	13910	13910	13910	13910	0
226	20231121	165500	189633110	13910	13910	13910	13910	0
227	20231121	165400	189633110	13910	13910	13910	13910	0
228	20231121	165300	189633110	13910	13910	13910	13910	0
229	20231121	165200	189633110	13910	13910	13910	13910	0
230	20231121	165100	189633110	13910	13910	13910	13910	0
231	20231121	165000	189633110	13910	13910	13910	13910	0
232	20231121	164900	189633110	13910	13910	13910	13910	0
233	20231121	164800	189633110	13910	13910	13910	13910	0
234	20231121	164700	189633110	13910	13910	13910	13910	0
235	20231121	164600	189633110	13910	13910	13910	13910	0
236	20231121	164500	189633110	13910	13910	13910	13910	0
237	20231121	164400	189633110	13910	13910	13910	13910	0
238	20231121	164300	189633110	13910	13910	13910	13910	0
239	20231121	164200	189633110	13910	13910	13910	13910	0
240	20231121	164100	189633110	13910	13910	13910	13910	0
241	20231121	164000	189633110	13910	13910	13910	13910	0
242	20231121	163900	189633110	13910	13910	13910	13910	613
243	20231121	163800	189633110	13910	13910	13910	13910	0
244	20231121	163700	189633110	13910	13910	13910	13910	0
245	20231121	163600	189633110	13910	13910	13910	13910	0
246	20231121	163500	189633110	13910	13910	13910	13910	0
247	20231121	163400	189633110	13910	13910	13910	13910	0
248	20231121	163300	189633110	13910	13910	13910	13910	0
249	20231121	163200	189633110	13910	13910	13910	13910	0
250	20231121	163100	189633110	13910	13910	13910	13910	0
251	20231121	163000	189633110	13910	13910	13910	13910	0
252	20231121	162900	189633110	13910	13910	13910	13910	0
253	20231121	162800	189633110	13910	13910	13910	13910	0
254	20231121	162700	189633110	13910	13910	13910	13910	0
255	20231121	162600	189633110	13910	13910	13910	13910	0
256	20231121	162500	189633110	13910	13910	13910	13910	0
257	20231121	162400	189633110	13910	13910	13910	13910	0
258	20231121	162300	189633110	13910	13910	13910	13910	0
259	20231121	162200	189633110	13910	13910	13910	13910	0
260	20231121	162100	189633110	13910	13910	13910	13910	0
261	20231121	162000	189633110	13910	13910	13910	13910	0
262	20231121	161900	189633110	13910	13910	13910	13910	0
263	20231121	161800	189633110	13910	13910	13910	13910	0
264	20231121	161700	189633110	13910	13910	13910	13910	0
265	20231121	161600	189633110	13910	13910	13910	13910	0
266	20231121	161500	189633110	13910	13910	13910	13910	0
267	20231121	161400	189633110	13910	13910	13910	13910	0
268	20231121	161300	189633110	13910	13910	13910	13910	0
269	20231121	161200	189633110	13910	13910	13910	13910	0
270	20231121	161100	189633110	13910	13910	13910	13910	0
271	20231121	161000	189633110	13910	13910	13910	13910	0
272	20231121	160900	189633110	13910	13910	13910	13910	613
273	20231121	160800	189633110	13910	13910	13910	13910	0
274	20231121	160700	189633110	13910	13910	13910	13910	0
275	20231121	160600	189633110	13910	13910	13910	13910	0
276	20231121	160500	189633110	13910	13910	13910	13910	0
277	20231121	160400	189633110	13910	13910	13910	13910	0
278	20231121	160300	189633110	13910	13910	13910	13910	0
279	20231121	160200	189633110	13910	13910	13910	13910	0
280	20231121	160100	189633110	13910	13910	13910	13910	0
281	20231121	160000	189633110	13910	13910	13910	13910	0
282	20231121	155900	189633110	13910	13910	13910	13910	0
283	20231121	155800	189633110	13910	13910	13910	13910	0
284	20231121	155700	189633110	13910	13910	13910	13910	0
285	20231121	155600	189633110	13910	13910	13910	13910	0
286	20231121	155500	189633110	13910	13910	13910	13910	0
287	20231121	155400	189633110	13910	13910	13910	13910	0
288	20231121	155300	189633110	13910	13910	13910	13910	0
289	20231121	155200	189633110	13910	13910	13910	13910	0
290	20231121	155100	189633110	13910	13910	13910	13910	0
291	20231121	155000	189633110	13910	13910	13910	13910	0
292	20231121	154900	189633110	13910	13910	13910	13910	0
293	20231121	154800	189633110	13910	13910	13910	13910	0
294	20231121	154700	189633110	13910	13910	13910	13910	0
295	20231121	154600	189633110	13910	13910	13910	13910	0
296	20231121	154500	189633110	13910	13910	13910	13910	0
297	20231121	154400	189633110	13910	13910	13910	13910	0
298	20231121	154300	189633110	13910	13910	13910	13910	0
299	20231121	154200	189633110	13910	13910	13910	13910	0
300	20231121	154100	189633110	13910	13910	13910	13910	0
301	20231121	154000	189633110	13910	13910	13910	13910	0
302	20231121	153900	189633110	13910	13910	13910	13910	613
303	20231121	153800	189633110	13910	13910	13910	13910	0
304	20231121	153700	189633110	13910	13910	13910	13910	0
305	20231121	153600	189633110	13910	13910	13910	13910	0
306	20231121	153500	189633110	13910	13910	13910	13910	0
307	20231121	153400	189633110	13910	13910	13910	13910	0
308	20231121	153300	189633110	13910	13910	13910	13910	0
309	20231121	153200	189633110	13910	13910	13910	13910	0
310	20231121	153100	189633110	13910	13910	13910	13910	0
311	20231121	153000	189633110	13910	13910	13910	13910	613
312	20231121	152900	181106280	13900	13900	13900	13900	0
313	20231121	152800	181106280	13900	13900	13900	13900	0
314	20231121	152700	181106280	13900	13900	13900	13900	0
315	20231121	152600	181106280	13900	13900	13900	13900	0
316	20231121	152500	181106280	13900	13900	13900	13900	0
317	20231121	152400	181106280	13900	13900	13900	13900	0
318	20231121	152300	181106280	13900	13900	13900	13900	0
319	20231121	152200	181106280	13900	13900	13900	13900	0
320	20231121	152100	181106280	13900	13900	13900	13900	0
321	20231121	152000	181106280	13900	13900	13900	13900	0
322	20231121	151900	181106280	13900	13890	13910	13890	119
323	20231121	151800	179452330	13900	13870	13900	13870	633
324	20231121	151700	170664550	13870	13870	13870	13870	0
325	20231121	151600	170664550	13870	13860	13870	13860	9
326	20231121	151500	170539760	13860	13860	13860	13860	0
327	20231121	151400	170539760	13860	13860	13860	13860	0
328	20231121	151300	170539760	13860	13840	13860	13840	4
329	20231121	151200	170484360	13840	13840	13840	13840	6
330	20231121	151100	170401320	13840	13840	13840	13840	0
331	20231121	151000	170401320	13840	13840	13840	13840	0
332	20231121	150900	170401320	13840	13840	13840	13840	4
333	20231121	150800	170345960	13880	13820	13880	13820	14
334	20231121	150700	170152180	13820	13830	13870	13820	462
335	20231121	150600	163755280	13840	13840	13840	13840	0
336	20231121	150500	163755280	13840	13840	13840	13840	20
337	20231121	150400	163478480	13840	13840	13840	13840	2
338	20231121	150300	163450800	13820	13820	13820	13820	170
339	20231121	150200	161101400	13820	13820	13820	13820	0
340	20231121	150100	161101400	13820	13820	13820	13820	0
341	20231121	150000	161101400	13820	13820	13820	13820	1
342	20231121	145900	161087580	13840	13840	13840	13840	0
343	20231121	145800	161087580	13840	13840	13840	13840	6
344	20231121	145700	161004540	13840	13840	13840	13840	0
345	20231121	145600	161004540	13840	13840	13840	13840	0
346	20231121	145500	161004540	13840	13840	13840	13840	0
347	20231121	145400	161004540	13840	13840	13840	13840	0
348	20231121	145300	161004540	13840	13840	13840	13840	0
349	20231121	145200	161004540	13840	13840	13840	13840	0
350	20231121	145100	161004540	13840	13840	13840	13840	0
351	20231121	145000	161004540	13840	13840	13840	13840	0
352	20231121	144900	161004540	13840	13840	13840	13840	0
353	20231121	144800	161004540	13840	13840	13840	13840	0
354	20231121	144700	161004540	13840	13840	13840	13840	0
355	20231121	144600	161004540	13840	13820	13840	13810	101
356	20231121	144500	159609650	13810	13810	13810	13810	0
357	20231121	144400	159609650	13810	13810	13810	13810	0
358	20231121	144300	159609650	13810	13810	13810	13810	0
359	20231121	144200	159609650	13810	13810	13810	13810	0
360	20231121	144100	159609650	13810	13810	13810	13810	0
361	20231121	144000	159609650	13810	13810	13810	13810	10
362	20231121	143900	159471550	13840	13840	13840	13840	0
363	20231121	143800	159471550	13840	13840	13840	13840	14
364	20231121	143700	159277790	13810	13810	13810	13810	170
365	20231121	143600	156930090	13810	13810	13810	13810	5
366	20231121	143500	156861040	13810	13810	13810	13810	0
367	20231121	143400	156861040	13810	13810	13810	13810	10
368	20231121	143300	156722940	13810	13840	13840	13810	19
369	20231121	143200	156460520	13800	13800	13800	13800	0
370	20231121	143100	156460520	13800	13800	13800	13800	0
371	20231121	143000	156460520	13800	13800	13800	13800	0
372	20231121	142900	156460520	13800	13800	13800	13800	60
373	20231121	142800	155632520	13840	13840	13840	13840	0
374	20231121	142700	155632520	13840	13840	13840	13840	0
375	20231121	142600	155632520	13840	13800	13840	13800	61
376	20231121	142500	154790680	13800	13800	13800	13800	0
377	20231121	142400	154790680	13800	13800	13800	13800	0
378	20231121	142300	154790680	13800	13800	13800	13800	0
379	20231121	142200	154790680	13800	13800	13800	13800	60
380	20231121	142100	153962680	13840	13840	13840	13840	0
381	20231121	142000	153962680	13840	13840	13840	13840	0
382	20231121	141900	153962680	13840	13840	13840	13840	0
383	20231121	141800	153962680	13840	13800	13840	13800	60
384	20231121	141700	153134640	13840	13840	13840	13840	0
385	20231121	141600	153134640	13840	13840	13840	13840	0
386	20231121	141500	153134640	13840	13840	13840	13840	1
387	20231121	141400	153120800	13800	13840	13840	13800	101
388	20231121	141300	151725360	13800	13800	13800	13800	0
389	20231121	141200	151725360	13800	13800	13800	13800	0
390	20231121	141100	151725360	13800	13800	13800	13800	60
391	20231121	141000	150897360	13840	13840	13840	13840	1
392	20231121	140900	150883520	13840	13840	13840	13840	1
393	20231121	140800	150869680	13800	13800	13800	13800	0
394	20231121	140700	150869680	13800	13800	13800	13800	60
395	20231121	140600	150041680	13840	13840	13840	13840	5
396	20231121	140500	149972480	13800	13800	13800	13800	0
397	20231121	140400	149972480	13800	13800	13800	13800	177
398	20231121	140300	147529880	13800	13800	13800	13800	59
399	20231121	140200	146715680	13820	13820	13820	13820	0
400	20231121	140100	146715680	13820	13820	13820	13820	0
401	20231121	140000	146715680	13820	13820	13820	13820	0
402	20231121	135900	146715680	13820	13820	13820	13820	1
403	20231121	135800	146701860	13830	13830	13830	13830	0
404	20231121	135700	146701860	13830	13830	13830	13830	0
405	20231121	135600	146701860	13830	13830	13830	13830	0
406	20231121	135500	146701860	13830	13830	13830	13830	1
407	20231121	135400	146688030	13800	13800	13800	13800	0
408	20231121	135300	146688030	13800	13800	13800	13800	0
409	20231121	135200	146688030	13800	13800	13800	13800	10
410	20231121	135100	146550030	13830	13830	13830	13830	0
411	20231121	135000	146550030	13830	13830	13830	13830	0
412	20231121	134900	146550030	13830	13830	13830	13830	0
413	20231121	134800	146550030	13830	13830	13830	13830	90
414	20231121	134700	145305330	13840	13840	13840	13840	0
415	20231121	134600	145305330	13840	13840	13840	13840	0
416	20231121	134500	145305330	13840	13840	13840	13840	0
417	20231121	134400	145305330	13840	13830	13840	13830	300
418	20231121	134300	141153930	13810	13810	13810	13800	648
419	20231121	134200	132209940	13810	13810	13810	13810	0
420	20231121	134100	132209940	13810	13810	13810	13810	1
421	20231121	134000	132196130	13810	13820	13820	13810	6
422	20231121	133900	132113260	13830	13830	13830	13830	0
423	20231121	133800	132113260	13830	13830	13830	13830	0
424	20231121	133700	132113260	13830	13830	13830	13830	0
425	20231121	133600	132113260	13830	13830	13830	13830	13
426	20231121	133500	131933470	13840	13840	13840	13840	0
427	20231121	133400	131933470	13840	13840	13840	13840	0
428	20231121	133300	131933470	13840	13840	13840	13840	0
429	20231121	133200	131933470	13840	13840	13840	13840	0
430	20231121	133100	131933470	13840	13810	13840	13810	98
431	20231121	133000	130580060	13810	13810	13810	13810	59
432	20231121	132900	129765270	13820	13820	13820	13820	3
433	20231121	132800	129723810	13820	13820	13820	13820	4
434	20231121	132700	129668530	13820	13820	13820	13820	0
435	20231121	132600	129668530	13820	13820	13820	13820	0
436	20231121	132500	129668530	13820	13820	13820	13820	15
437	20231121	132400	129461230	13830	13830	13830	13830	0
438	20231121	132300	129461230	13830	13830	13830	13830	0
439	20231121	132200	129461230	13830	13830	13830	13830	0
440	20231121	132100	129461230	13830	13830	13830	13830	1
441	20231121	132000	129447400	13830	13830	13830	13830	59
442	20231121	131900	128631430	13830	13830	13830	13830	1
443	20231121	131800	128617600	13840	13840	13840	13840	0
444	20231121	131700	128617600	13840	13840	13840	13840	0
445	20231121	131600	128617600	13840	13840	13840	13840	780
446	20231121	131500	117822400	13840	13810	13840	13810	517
447	20231121	131400	110682600	13810	13810	13810	13800	62
448	20231121	131300	109826980	13800	13800	13800	13800	300
449	20231121	131200	105686980	13810	13810	13810	13810	0
450	20231121	131100	105686980	13810	13820	13820	13810	84
451	20231121	131000	104526930	13810	13810	13810	13810	59
452	20231121	130900	103712140	13820	13820	13820	13820	0
453	20231121	130800	103712140	13820	13820	13820	13820	0
454	20231121	130700	103712140	13820	13820	13820	13820	18
455	20231121	130600	103463380	13840	13840	13840	13840	0
456	20231121	130500	103463380	13840	13840	13840	13840	0
457	20231121	130400	103463380	13840	13840	13840	13840	0
458	20231121	130300	103463380	13840	13840	13840	13840	0
459	20231121	130200	103463380	13840	13840	13840	13840	2
460	20231121	130100	103435700	13840	13840	13840	13840	0
461	20231121	130000	103435700	13840	13820	13840	13820	332
462	20231121	125900	98843680	13820	13810	13820	13810	64
463	20231121	125800	97959800	13820	13820	13820	13820	228
464	20231121	125700	94808840	13820	13820	13820	13820	0
465	20231121	125600	94808840	13820	13820	13820	13820	0
466	20231121	125500	94808840	13820	13820	13820	13820	119
467	20231121	125400	93164260	13840	13840	13840	13840	0
468	20231121	125300	93164260	13840	13840	13840	13840	0
469	20231121	125200	93164260	13840	13840	13840	13840	0
470	20231121	125100	93164260	13840	13840	13840	13840	1
471	20231121	125000	93150420	13820	13820	13820	13820	0
472	20231121	124900	93150420	13820	13820	13820	13820	0
473	20231121	124800	93150420	13820	13820	13820	13820	0
474	20231121	124700	93150420	13820	13810	13820	13810	178
475	20231121	124600	90691060	13820	13820	13820	13820	0
476	20231121	124500	90691060	13820	13820	13820	13820	1
477	20231121	124400	90677240	13840	13840	13840	13840	0
478	20231121	124300	90677240	13840	13840	13840	13840	0
479	20231121	124200	90677240	13840	13840	13840	13840	0
480	20231121	124100	90677240	13840	13840	13840	13840	0
481	20231121	124000	90677240	13840	13820	13840	13820	100
482	20231121	123900	89295120	13820	13820	13820	13820	0
483	20231121	123800	89295120	13820	13820	13820	13820	0
484	20231121	123700	89295120	13820	13820	13820	13820	1
485	20231121	123600	89281300	13820	13820	13820	13820	24
486	20231121	123500	88949620	13830	13830	13830	13830	1
487	20231121	123400	88935790	13820	13820	13820	13820	0
488	20231121	123300	88935790	13820	13820	13820	13820	0
489	20231121	123200	88935790	13820	13820	13820	13820	100
490	20231121	123100	87553790	13820	13820	13820	13820	2
491	20231121	123000	87526150	13810	13810	13810	13810	0
492	20231121	122900	87526150	13810	13810	13810	13810	0
493	20231121	122800	87526150	13810	13820	13820	13810	189
494	20231121	122700	84914760	13820	13820	13820	13820	0
495	20231121	122600	84914760	13820	13820	13820	13820	0
496	20231121	122500	84914760	13820	13820	13820	13820	36
497	20231121	122400	84417240	13840	13830	13840	13830	100
498	20231121	122300	83033810	13830	13830	13830	13830	0
499	20231121	122200	83033810	13830	13830	13830	13830	3
500	20231121	122100	82992320	13820	13820	13820	13820	177
501	20231121	122000	80546180	13840	13840	13840	13840	0
502	20231121	121900	80546180	13840	13840	13840	13840	0
503	20231121	121800	80546180	13840	13840	13840	13840	0
504	20231121	121700	80546180	13840	13840	13840	13840	0
505	20231121	121600	80546180	13840	13840	13840	13840	0
506	20231121	121500	80546180	13840	13830	13840	13830	20
507	20231121	121400	80269450	13820	13820	13820	13820	0
508	20231121	121300	80269450	13820	13830	13830	13820	60
509	20231121	121200	79440240	13820	13820	13820	13820	0
510	20231121	121100	79440240	13820	13820	13820	13820	0
511	20231121	121000	79440240	13820	13820	13820	13820	60
512	20231121	120900	78611040	13830	13830	13830	13830	40
513	20231121	120800	78057840	13820	13820	13820	13820	0
514	20231121	120700	78057840	13820	13820	13820	13820	0
515	20231121	120600	78057840	13820	13830	13830	13820	61
516	20231121	120500	77214810	13820	13820	13820	13820	42
517	20231121	120400	76634370	13830	13830	13830	13830	0
518	20231121	120300	76634370	13830	13830	13830	13830	2
519	20231121	120200	76606710	13830	13830	13830	13820	62
520	20231121	120100	75749840	13830	13830	13830	13830	1
521	20231121	120000	75736010	13830	13830	13830	13830	22
522	20231121	115900	75431750	13830	13830	13830	13830	1
523	20231121	115800	75417920	13820	13810	13830	13810	178
524	20231121	115700	72959120	13810	13810	13810	13810	0
525	20231121	115600	72959120	13810	13810	13810	13810	1
526	20231121	115500	72945310	13800	13800	13800	13800	5
527	20231121	115400	72876310	13820	13820	13820	13820	2
528	20231121	115300	72848670	13810	13810	13810	13810	0
529	20231121	115200	72848670	13810	13810	13810	13810	0
530	20231121	115100	72848670	13810	13810	13810	13810	0
531	20231121	115000	72848670	13810	13810	13810	13810	118
532	20231121	114900	71219090	13800	13800	13800	13800	0
533	20231121	114800	71219090	13800	13800	13800	13800	0
534	20231121	114700	71219090	13800	13800	13800	13800	59
535	20231121	114600	70404890	13810	13810	13810	13810	0
536	20231121	114500	70404890	13810	13810	13810	13810	1
537	20231121	114400	70391080	13820	13820	13820	13820	0
538	20231121	114300	70391080	13820	13820	13820	13820	0
539	20231121	114200	70391080	13820	13820	13820	13820	0
540	20231121	114100	70391080	13820	13820	13820	13820	1
541	20231121	114000	70377260	13800	13800	13800	13800	0
542	20231121	113900	70377260	13800	13800	13800	13800	0
543	20231121	113800	70377260	13800	13800	13800	13800	0
544	20231121	113700	70377260	13800	13800	13800	13800	93
545	20231121	113600	69093860	13800	13800	13800	13800	83
546	20231121	113500	67948460	13800	13800	13800	13800	0
547	20231121	113400	67948460	13800	13800	13800	13800	0
548	20231121	113300	67948460	13800	13800	13800	13800	0
549	20231121	113200	67948460	13800	13800	13800	13800	59
550	20231121	113100	67134260	13810	13810	13810	13810	1
551	20231121	113000	67120450	13810	13810	13810	13810	2
552	20231121	112900	67092830	13810	13810	13810	13810	0
553	20231121	112800	67092830	13810	13810	13810	13810	1
554	20231121	112700	67079020	13830	13830	13830	13830	0
555	20231121	112600	67079020	13830	13830	13830	13830	0
556	20231121	112500	67079020	13830	13830	13830	13830	0
557	20231121	112400	67079020	13830	13830	13830	13830	0
558	20231121	112300	67079020	13830	13830	13830	13830	0
559	20231121	112200	67079020	13830	13830	13830	13830	0
560	20231121	112100	67079020	13830	13800	13830	13800	30
561	20231121	112000	66664880	13790	13800	13800	13790	119
562	20231121	111900	65023270	13800	13810	13810	13800	25
563	20231121	111800	64678260	13810	13810	13810	13810	3
564	20231121	111700	64636830	13800	13800	13800	13790	616
565	20231121	111600	56136040	13810	13810	13810	13810	0
566	20231121	111500	56136040	13810	13810	13810	13810	12
567	20231121	111400	55970320	13810	13810	13810	13810	2
568	20231121	111300	55942700	13810	13810	13810	13810	20
569	20231121	111200	55666500	13820	13820	13820	13820	0
570	20231121	111100	55666500	13820	13820	13820	13820	0
571	20231121	111000	55666500	13820	13820	13820	13820	12
572	20231121	110900	55500660	13830	13830	13830	13830	0
573	20231121	110800	55500660	13830	13830	13830	13830	0
574	20231121	110700	55500660	13830	13820	13830	13820	7
575	20231121	110600	55403910	13820	13810	13820	13810	90
576	20231121	110500	54160960	13810	13820	13820	13810	93
577	20231121	110400	52876400	13820	13820	13820	13820	42
578	20231121	110300	52295960	13820	13820	13820	13820	4
579	20231121	110200	52240680	13820	13830	13830	13820	10
580	20231121	110100	52102410	13840	13840	13840	13830	39
581	20231121	110000	51562660	13830	13830	13830	13830	22
582	20231121	105900	51258400	13830	13830	13830	13830	22
583	20231121	105800	50954140	13830	13830	13830	13830	16
584	20231121	105700	50732860	13840	13830	13840	13830	62
585	20231121	105600	49875390	13830	13830	13830	13830	0
586	20231121	105500	49875390	13830	13830	13830	13830	0
587	20231121	105400	49875390	13830	13820	13830	13820	62
588	20231121	105300	49018530	13830	13830	13830	13830	1
589	20231121	105200	49004700	13830	13830	13830	13830	0
590	20231121	105100	49004700	13830	13830	13830	13830	0
591	20231121	105000	49004700	13830	13830	13830	13830	55
592	20231121	104900	48244050	13810	13810	13810	13810	0
593	20231121	104800	48244050	13810	13810	13810	13810	0
594	20231121	104700	48244050	13810	13820	13820	13810	4
595	20231121	104600	48188790	13830	13840	13840	13830	15
596	20231121	104500	47981320	13840	13840	13840	13840	2
597	20231121	104400	47953640	13810	13810	13810	13810	118
598	20231121	104300	46324060	13810	13800	13810	13800	79
599	20231121	104200	45233670	13810	13810	13810	13810	16
600	20231121	104100	45012710	13810	13810	13810	13810	2
601	20231121	104000	44985090	13810	13810	13810	13810	2
602	20231121	103900	44957470	13810	13810	13810	13810	18
603	20231121	103800	44708890	13830	13830	13830	13830	0
604	20231121	103700	44708890	13830	13830	13830	13830	2
605	20231121	103600	44681230	13830	13830	13830	13830	2
606	20231121	103500	44653570	13840	13840	13840	13840	0
607	20231121	103400	44653570	13840	13840	13840	13840	0
608	20231121	103300	44653570	13840	13840	13840	13840	20
609	20231121	103200	44376770	13840	13840	13840	13840	0
610	20231121	103100	44376770	13840	13840	13840	13840	0
611	20231121	103000	44376770	13840	13840	13840	13840	65
612	20231121	102900	43477170	13840	13840	13840	13840	0
613	20231121	102800	43477170	13840	13800	13840	13800	225
614	20231121	102700	40368850	13810	13810	13810	13810	65
615	20231121	102600	39471200	13810	13810	13810	13810	0
616	20231121	102500	39471200	13810	13810	13810	13810	0
617	20231121	102400	39471200	13810	13810	13810	13810	31
618	20231121	102300	39043090	13820	13820	13820	13820	0
619	20231121	102200	39043090	13820	13820	13820	13820	2
620	20231121	102100	39015450	13840	13840	13840	13840	0
621	20231121	102000	39015450	13840	13840	13840	13840	0
622	20231121	101900	39015450	13840	13840	13840	13840	1
623	20231121	101800	39001610	13810	13810	13810	13810	0
624	20231121	101700	39001610	13810	13810	13810	13810	0
625	20231121	101600	39001610	13810	13810	13810	13810	0
626	20231121	101500	39001610	13810	13810	13810	13810	135
627	20231121	101400	37137260	13810	13810	13810	13810	1
628	20231121	101300	37123450	13810	13810	13810	13810	2
629	20231121	101200	37095830	13810	13810	13810	13810	18
630	20231121	101100	36847250	13820	13820	13820	13820	1
631	20231121	101000	36833430	13820	13820	13820	13820	0
632	20231121	100900	36833430	13820	13820	13820	13820	22
633	20231121	100800	36529390	13830	13830	13830	13830	1
634	20231121	100700	36515560	13800	13800	13800	13800	0
635	20231121	100600	36515560	13800	13810	13810	13800	200
636	20231121	100500	33755550	13800	13810	13810	13800	79
637	20231121	100400	32665060	13840	13840	13840	13840	3
638	20231121	100300	32623540	13840	13840	13840	13840	50
639	20231121	100200	31931540	13840	13840	13840	13840	5
640	20231121	100100	31862340	13840	13820	13840	13820	28
641	20231121	100000	31475360	13820	13820	13820	13820	150
642	20231121	095900	29402360	13820	13820	13820	13820	0
643	20231121	095800	29402360	13820	13820	13820	13820	1
644	20231121	095700	29388540	13830	13830	13830	13830	1
645	20231121	095600	29374710	13800	13800	13800	13800	0
646	20231121	095500	29374710	13800	13800	13800	13800	0
647	20231121	095400	29374710	13800	13800	13800	13800	0
648	20231121	095300	29374710	13800	13820	13820	13800	100
649	20231121	095200	27993990	13840	13840	13840	13840	0
650	20231121	095100	27993990	13840	13840	13840	13840	0
651	20231121	095000	27993990	13840	13840	13840	13840	2
652	20231121	094900	27966310	13850	13850	13850	13850	0
653	20231121	094800	27966310	13850	13850	13850	13850	0
654	20231121	094700	27966310	13850	13850	13850	13850	5
655	20231121	094600	27897060	13800	13810	13810	13800	120
656	20231121	094500	26241050	13810	13810	13810	13810	59
657	20231121	094400	25426260	13810	13810	13810	13810	116
658	20231121	094300	23824300	13830	13830	13830	13830	0
659	20231121	094200	23824300	13830	13840	13840	13830	53
660	20231121	094100	23090810	13840	13840	13840	13840	0
661	20231121	094000	23090810	13840	13840	13840	13840	0
662	20231121	093900	23090810	13840	13840	13840	13840	2
663	20231121	093800	23063130	13810	13810	13810	13810	12
664	20231121	093700	22897410	13850	13850	13850	13850	0
665	20231121	093600	22897410	13850	13850	13850	13850	5
666	20231121	093500	22828160	13850	13850	13850	13850	0
667	20231121	093400	22828160	13850	13850	13850	13850	0
668	20231121	093300	22828160	13850	13850	13850	13850	0
669	20231121	093200	22828160	13850	13850	13850	13850	23
670	20231121	093100	22509610	13850	13790	13850	13790	60
671	20231121	093000	21682150	13850	13850	13850	13850	7
672	20231121	092900	21585200	13840	13840	13840	13840	0
673	20231121	092800	21585200	13840	13820	13840	13820	361
674	20231121	092700	16588980	13840	13820	13840	13820	4
675	20231121	092600	16533640	13840	13840	13840	13840	0
676	20231121	092500	16533640	13840	13840	13840	13840	12
677	20231121	092400	16367560	13840	13840	13840	13840	0
678	20231121	092300	16367560	13840	13840	13840	13840	0
679	20231121	092200	16367560	13840	13800	13840	13800	293
680	20231121	092100	12324120	13800	13800	13800	13800	102
681	20231121	092000	10916520	13780	13780	13780	13780	0
682	20231121	091900	10916520	13780	13780	13780	13780	53
683	20231121	091800	10186180	13800	13800	13800	13800	0
684	20231121	091700	10186180	13800	13810	13810	13800	106
685	20231121	091600	8723260	13810	13820	13820	13810	15
686	20231121	091500	8516100	13830	13830	13830	13830	1
687	20231121	091400	8502270	13840	13840	13840	13840	0
688	20231121	091300	8502270	13840	13840	13840	13840	0
689	20231121	091200	8502270	13840	13840	13840	13840	0
690	20231121	091100	8502270	13840	13840	13840	13840	0
691	20231121	091000	8502270	13840	13840	13840	13840	0
692	20231121	090900	8502270	13840	13840	13840	13840	30
693	20231121	090800	8087070	13840	13840	13840	13840	0
694	20231121	090700	8087070	13840	13840	13840	13840	0
695	20231121	090600	8087070	13840	13840	13840	13840	5
696	20231121	090500	8017870	13800	13800	13800	13800	60
697	20231121	090400	7189870	13800	13810	13810	13800	485
698	20231121	090300	496840	13840	13840	13840	13840	0
699	20231121	090200	496840	13840	13840	13840	13840	1
700	20231121	090100	483000	13800	13800	13800	13800	0
701	20231121	090000	483000	13800	13800	13800	13800	35