KissMeData/290090/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	203800	87964330	12970	12970	12970	12970	212
3	20231121	203700	87964330	12970	12970	12970	12970	0
4	20231121	203600	87964330	12970	12970	12970	12970	0
5	20231121	203500	87964330	12970	12970	12970	12970	0
6	20231121	203400	87964330	12970	12970	12970	12970	0
7	20231121	203300	87964330	12970	12970	12970	12970	0
8	20231121	203200	87964330	12970	12970	12970	12970	0
9	20231121	203100	87964330	12970	12970	12970	12970	0
10	20231121	203000	87964330	12970	12970	12970	12970	0
11	20231121	202900	87964330	12970	12970	12970	12970	0
12	20231121	202800	87964330	12970	12970	12970	12970	0
13	20231121	202700	87964330	12970	12970	12970	12970	0
14	20231121	202600	87964330	12970	12970	12970	12970	0
15	20231121	202500	87964330	12970	12970	12970	12970	0
16	20231121	202400	87964330	12970	12970	12970	12970	0
17	20231121	202300	87964330	12970	12970	12970	12970	0
18	20231121	202200	87964330	12970	12970	12970	12970	0
19	20231121	202100	87964330	12970	12970	12970	12970	0
20	20231121	202000	87964330	12970	12970	12970	12970	0
21	20231121	201900	87964330	12970	12970	12970	12970	0
22	20231121	201800	87964330	12970	12970	12970	12970	0
23	20231121	201700	87964330	12970	12970	12970	12970	0
24	20231121	201600	87964330	12970	12970	12970	12970	0
25	20231121	201500	87964330	12970	12970	12970	12970	0
26	20231121	201400	87964330	12970	12970	12970	12970	0
27	20231121	201300	87964330	12970	12970	12970	12970	0
28	20231121	201200	87964330	12970	12970	12970	12970	0
29	20231121	201100	87964330	12970	12970	12970	12970	0
30	20231121	201000	87964330	12970	12970	12970	12970	0
31	20231121	200900	87964330	12970	12970	12970	12970	0
32	20231121	200800	87964330	12970	12970	12970	12970	212
33	20231121	200700	87964330	12970	12970	12970	12970	0
34	20231121	200600	87964330	12970	12970	12970	12970	0
35	20231121	200500	87964330	12970	12970	12970	12970	0
36	20231121	200400	87964330	12970	12970	12970	12970	0
37	20231121	200300	87964330	12970	12970	12970	12970	0
38	20231121	200200	87964330	12970	12970	12970	12970	0
39	20231121	200100	87964330	12970	12970	12970	12970	0
40	20231121	200000	87964330	12970	12970	12970	12970	0
41	20231121	195900	87964330	12970	12970	12970	12970	0
42	20231121	195800	87964330	12970	12970	12970	12970	0
43	20231121	195700	87964330	12970	12970	12970	12970	0
44	20231121	195600	87964330	12970	12970	12970	12970	0
45	20231121	195500	87964330	12970	12970	12970	12970	0
46	20231121	195400	87964330	12970	12970	12970	12970	0
47	20231121	195300	87964330	12970	12970	12970	12970	0
48	20231121	195200	87964330	12970	12970	12970	12970	0
49	20231121	195100	87964330	12970	12970	12970	12970	0
50	20231121	195000	87964330	12970	12970	12970	12970	0
51	20231121	194900	87964330	12970	12970	12970	12970	0
52	20231121	194800	87964330	12970	12970	12970	12970	0
53	20231121	194700	87964330	12970	12970	12970	12970	0
54	20231121	194600	87964330	12970	12970	12970	12970	0
55	20231121	194500	87964330	12970	12970	12970	12970	0
56	20231121	194400	87964330	12970	12970	12970	12970	0
57	20231121	194300	87964330	12970	12970	12970	12970	0
58	20231121	194200	87964330	12970	12970	12970	12970	0
59	20231121	194100	87964330	12970	12970	12970	12970	0
60	20231121	194000	87964330	12970	12970	12970	12970	0
61	20231121	193900	87964330	12970	12970	12970	12970	0
62	20231121	193800	87964330	12970	12970	12970	12970	212
63	20231121	193700	87964330	12970	12970	12970	12970	0
64	20231121	193600	87964330	12970	12970	12970	12970	0
65	20231121	193500	87964330	12970	12970	12970	12970	0
66	20231121	193400	87964330	12970	12970	12970	12970	0
67	20231121	193300	87964330	12970	12970	12970	12970	0
68	20231121	193200	87964330	12970	12970	12970	12970	0
69	20231121	193100	87964330	12970	12970	12970	12970	0
70	20231121	193000	87964330	12970	12970	12970	12970	0
71	20231121	192900	87964330	12970	12970	12970	12970	0
72	20231121	192800	87964330	12970	12970	12970	12970	0
73	20231121	192700	87964330	12970	12970	12970	12970	0
74	20231121	192600	87964330	12970	12970	12970	12970	0
75	20231121	192500	87964330	12970	12970	12970	12970	0
76	20231121	192400	87964330	12970	12970	12970	12970	0
77	20231121	192300	87964330	12970	12970	12970	12970	0
78	20231121	192200	87964330	12970	12970	12970	12970	0
79	20231121	192100	87964330	12970	12970	12970	12970	0
80	20231121	192000	87964330	12970	12970	12970	12970	0
81	20231121	191900	87964330	12970	12970	12970	12970	0
82	20231121	191800	87964330	12970	12970	12970	12970	0
83	20231121	191700	87964330	12970	12970	12970	12970	0
84	20231121	191600	87964330	12970	12970	12970	12970	0
85	20231121	191500	87964330	12970	12970	12970	12970	0
86	20231121	191400	87964330	12970	12970	12970	12970	0
87	20231121	191300	87964330	12970	12970	12970	12970	0
88	20231121	191200	87964330	12970	12970	12970	12970	0
89	20231121	191100	87964330	12970	12970	12970	12970	0
90	20231121	191000	87964330	12970	12970	12970	12970	0
91	20231121	190900	87964330	12970	12970	12970	12970	0
92	20231121	190800	87964330	12970	12970	12970	12970	212
93	20231121	190700	87964330	12970	12970	12970	12970	0
94	20231121	190600	87964330	12970	12970	12970	12970	0
95	20231121	190500	87964330	12970	12970	12970	12970	0
96	20231121	190400	87964330	12970	12970	12970	12970	0
97	20231121	190300	87964330	12970	12970	12970	12970	0
98	20231121	190200	87964330	12970	12970	12970	12970	0
99	20231121	190100	87964330	12970	12970	12970	12970	0
100	20231121	190000	87964330	12970	12970	12970	12970	0
101	20231121	185900	87964330	12970	12970	12970	12970	0
102	20231121	185800	87964330	12970	12970	12970	12970	0
103	20231121	185700	87964330	12970	12970	12970	12970	0
104	20231121	185600	87964330	12970	12970	12970	12970	0
105	20231121	185500	87964330	12970	12970	12970	12970	0
106	20231121	185400	87964330	12970	12970	12970	12970	0
107	20231121	185300	87964330	12970	12970	12970	12970	0
108	20231121	185200	87964330	12970	12970	12970	12970	0
109	20231121	185100	87964330	12970	12970	12970	12970	0
110	20231121	185000	87964330	12970	12970	12970	12970	0
111	20231121	184900	87964330	12970	12970	12970	12970	0
112	20231121	184800	87964330	12970	12970	12970	12970	0
113	20231121	184700	87964330	12970	12970	12970	12970	0
114	20231121	184600	87964330	12970	12970	12970	12970	0
115	20231121	184500	87964330	12970	12970	12970	12970	0
116	20231121	184400	87964330	12970	12970	12970	12970	0
117	20231121	184300	87964330	12970	12970	12970	12970	0
118	20231121	184200	87964330	12970	12970	12970	12970	0
119	20231121	184100	87964330	12970	12970	12970	12970	0
120	20231121	184000	87964330	12970	12970	12970	12970	0
121	20231121	183900	87964330	12970	12970	12970	12970	0
122	20231121	183800	87964330	12970	12970	12970	12970	212
123	20231121	183700	87964330	12970	12970	12970	12970	0
124	20231121	183600	87964330	12970	12970	12970	12970	0
125	20231121	183500	87964330	12970	12970	12970	12970	0
126	20231121	183400	87964330	12970	12970	12970	12970	0
127	20231121	183300	87964330	12970	12970	12970	12970	0
128	20231121	183200	87964330	12970	12970	12970	12970	0
129	20231121	183100	87964330	12970	12970	12970	12970	0
130	20231121	183000	87964330	12970	12970	12970	12970	0
131	20231121	182900	87964330	12970	12970	12970	12970	0
132	20231121	182800	87964330	12970	12970	12970	12970	0
133	20231121	182700	87964330	12970	12970	12970	12970	0
134	20231121	182600	87964330	12970	12970	12970	12970	0
135	20231121	182500	87964330	12970	12970	12970	12970	0
136	20231121	182400	87964330	12970	12970	12970	12970	0
137	20231121	182300	87964330	12970	12970	12970	12970	0
138	20231121	182200	87964330	12970	12970	12970	12970	0
139	20231121	182100	87964330	12970	12970	12970	12970	0
140	20231121	182000	87964330	12970	12970	12970	12970	0
141	20231121	181900	87964330	12970	12970	12970	12970	0
142	20231121	181800	87964330	12970	12970	12970	12970	0
143	20231121	181700	87964330	12970	12970	12970	12970	0
144	20231121	181600	87964330	12970	12970	12970	12970	0
145	20231121	181500	87964330	12970	12970	12970	12970	0
146	20231121	181400	87964330	12970	12970	12970	12970	0
147	20231121	181300	87964330	12970	12970	12970	12970	0
148	20231121	181200	87964330	12970	12970	12970	12970	0
149	20231121	181100	87964330	12970	12970	12970	12970	0
150	20231121	181000	87964330	12970	12970	12970	12970	0
151	20231121	180900	87964330	12970	12970	12970	12970	0
152	20231121	180800	87964330	12970	12970	12970	12970	212
153	20231121	180700	87964330	12970	12970	12970	12970	0
154	20231121	180600	87964330	12970	12970	12970	12970	0
155	20231121	180500	87964330	12970	12970	12970	12970	0
156	20231121	180400	87964330	12970	12970	12970	12970	0
157	20231121	180300	87964330	12970	12970	12970	12970	0
158	20231121	180200	87964330	12970	12970	12970	12970	0
159	20231121	180100	87964330	12970	12970	12970	12970	0
160	20231121	180000	87964330	12970	12970	12970	12970	0
161	20231121	175900	87964330	12970	12970	12970	12970	0
162	20231121	175800	87964330	12970	12970	12970	12970	0
163	20231121	175700	87964330	12970	12970	12970	12970	0
164	20231121	175600	87964330	12970	12970	12970	12970	0
165	20231121	175500	87964330	12970	12970	12970	12970	0
166	20231121	175400	87964330	12970	12970	12970	12970	0
167	20231121	175300	87964330	12970	12970	12970	12970	0
168	20231121	175200	87964330	12970	12970	12970	12970	0
169	20231121	175100	87964330	12970	12970	12970	12970	0
170	20231121	175000	87964330	12970	12970	12970	12970	0
171	20231121	174900	87964330	12970	12970	12970	12970	0
172	20231121	174800	87964330	12970	12970	12970	12970	0
173	20231121	174700	87964330	12970	12970	12970	12970	0
174	20231121	174600	87964330	12970	12970	12970	12970	0
175	20231121	174500	87964330	12970	12970	12970	12970	0
176	20231121	174400	87964330	12970	12970	12970	12970	0
177	20231121	174300	87964330	12970	12970	12970	12970	0
178	20231121	174200	87964330	12970	12970	12970	12970	0
179	20231121	174100	87964330	12970	12970	12970	12970	0
180	20231121	174000	87964330	12970	12970	12970	12970	0
181	20231121	173900	87964330	12970	12970	12970	12970	0
182	20231121	173800	87964330	12970	12970	12970	12970	212
183	20231121	173700	87964330	12970	12970	12970	12970	0
184	20231121	173600	87964330	12970	12970	12970	12970	0
185	20231121	173500	87964330	12970	12970	12970	12970	0
186	20231121	173400	87964330	12970	12970	12970	12970	0
187	20231121	173300	87964330	12970	12970	12970	12970	0
188	20231121	173200	87964330	12970	12970	12970	12970	0
189	20231121	173100	87964330	12970	12970	12970	12970	0
190	20231121	173000	87964330	12970	12970	12970	12970	0
191	20231121	172900	87964330	12970	12970	12970	12970	0
192	20231121	172800	87964330	12970	12970	12970	12970	0
193	20231121	172700	87964330	12970	12970	12970	12970	0
194	20231121	172600	87964330	12970	12970	12970	12970	0
195	20231121	172500	87964330	12970	12970	12970	12970	0
196	20231121	172400	87964330	12970	12970	12970	12970	0
197	20231121	172300	87964330	12970	12970	12970	12970	0
198	20231121	172200	87964330	12970	12970	12970	12970	0
199	20231121	172100	87964330	12970	12970	12970	12970	0
200	20231121	172000	87964330	12970	12970	12970	12970	0
201	20231121	171900	87964330	12970	12970	12970	12970	0
202	20231121	171800	87964330	12970	12970	12970	12970	0
203	20231121	171700	87964330	12970	12970	12970	12970	0
204	20231121	171600	87964330	12970	12970	12970	12970	0
205	20231121	171500	87964330	12970	12970	12970	12970	0
206	20231121	171400	87964330	12970	12970	12970	12970	0
207	20231121	171300	87964330	12970	12970	12970	12970	0
208	20231121	171200	87964330	12970	12970	12970	12970	0
209	20231121	171100	87964330	12970	12970	12970	12970	0
210	20231121	171000	87964330	12970	12970	12970	12970	0
211	20231121	170900	87964330	12970	12970	12970	12970	0
212	20231121	170800	87964330	12970	12970	12970	12970	212
213	20231121	170700	87964330	12970	12970	12970	12970	0
214	20231121	170600	87964330	12970	12970	12970	12970	0
215	20231121	170500	87964330	12970	12970	12970	12970	0
216	20231121	170400	87964330	12970	12970	12970	12970	0
217	20231121	170300	87964330	12970	12970	12970	12970	0
218	20231121	170200	87964330	12970	12970	12970	12970	0
219	20231121	170100	87964330	12970	12970	12970	12970	0
220	20231121	170000	87964330	12970	12970	12970	12970	0
221	20231121	165900	87964330	12970	12970	12970	12970	0
222	20231121	165800	87964330	12970	12970	12970	12970	0
223	20231121	165700	87964330	12970	12970	12970	12970	0
224	20231121	165600	87964330	12970	12970	12970	12970	0
225	20231121	165500	87964330	12970	12970	12970	12970	0
226	20231121	165400	87964330	12970	12970	12970	12970	0
227	20231121	165300	87964330	12970	12970	12970	12970	0
228	20231121	165200	87964330	12970	12970	12970	12970	0
229	20231121	165100	87964330	12970	12970	12970	12970	0
230	20231121	165000	87964330	12970	12970	12970	12970	0
231	20231121	164900	87964330	12970	12970	12970	12970	0
232	20231121	164800	87964330	12970	12970	12970	12970	0
233	20231121	164700	87964330	12970	12970	12970	12970	0
234	20231121	164600	87964330	12970	12970	12970	12970	0
235	20231121	164500	87964330	12970	12970	12970	12970	0
236	20231121	164400	87964330	12970	12970	12970	12970	0
237	20231121	164300	87964330	12970	12970	12970	12970	0
238	20231121	164200	87964330	12970	12970	12970	12970	0
239	20231121	164100	87964330	12970	12970	12970	12970	0
240	20231121	164000	87964330	12970	12970	12970	12970	0
241	20231121	163900	87964330	12970	12970	12970	12970	0
242	20231121	163800	87964330	12970	12970	12970	12970	212
243	20231121	163700	87964330	12970	12970	12970	12970	0
244	20231121	163600	87964330	12970	12970	12970	12970	0
245	20231121	163500	87964330	12970	12970	12970	12970	0
246	20231121	163400	87964330	12970	12970	12970	12970	0
247	20231121	163300	87964330	12970	12970	12970	12970	0
248	20231121	163200	87964330	12970	12970	12970	12970	0
249	20231121	163100	87964330	12970	12970	12970	12970	0
250	20231121	163000	87964330	12970	12970	12970	12970	0
251	20231121	162900	87964330	12970	12970	12970	12970	0
252	20231121	162800	87964330	12970	12970	12970	12970	0
253	20231121	162700	87964330	12970	12970	12970	12970	0
254	20231121	162600	87964330	12970	12970	12970	12970	0
255	20231121	162500	87964330	12970	12970	12970	12970	0
256	20231121	162400	87964330	12970	12970	12970	12970	0
257	20231121	162300	87964330	12970	12970	12970	12970	0
258	20231121	162200	87964330	12970	12970	12970	12970	0
259	20231121	162100	87964330	12970	12970	12970	12970	0
260	20231121	162000	87964330	12970	12970	12970	12970	0
261	20231121	161900	87964330	12970	12970	12970	12970	0
262	20231121	161800	87964330	12970	12970	12970	12970	0
263	20231121	161700	87964330	12970	12970	12970	12970	0
264	20231121	161600	87964330	12970	12970	12970	12970	0
265	20231121	161500	87964330	12970	12970	12970	12970	0
266	20231121	161400	87964330	12970	12970	12970	12970	0
267	20231121	161300	87964330	12970	12970	12970	12970	0
268	20231121	161200	87964330	12970	12970	12970	12970	0
269	20231121	161100	87964330	12970	12970	12970	12970	0
270	20231121	161000	87964330	12970	12970	12970	12970	0
271	20231121	160900	87964330	12970	12970	12970	12970	0
272	20231121	160800	87964330	12970	12970	12970	12970	212
273	20231121	160700	87964330	12970	12970	12970	12970	0
274	20231121	160600	87964330	12970	12970	12970	12970	0
275	20231121	160500	87964330	12970	12970	12970	12970	0
276	20231121	160400	87964330	12970	12970	12970	12970	0
277	20231121	160300	87964330	12970	12970	12970	12970	0
278	20231121	160200	87964330	12970	12970	12970	12970	0
279	20231121	160100	87964330	12970	12970	12970	12970	0
280	20231121	160000	87964330	12970	12970	12970	12970	0
281	20231121	155900	87964330	12970	12970	12970	12970	0
282	20231121	155800	87964330	12970	12970	12970	12970	0
283	20231121	155700	87964330	12970	12970	12970	12970	0
284	20231121	155600	87964330	12970	12970	12970	12970	0
285	20231121	155500	87964330	12970	12970	12970	12970	0
286	20231121	155400	87964330	12970	12970	12970	12970	0
287	20231121	155300	87964330	12970	12970	12970	12970	0
288	20231121	155200	87964330	12970	12970	12970	12970	0
289	20231121	155100	87964330	12970	12970	12970	12970	0
290	20231121	155000	87964330	12970	12970	12970	12970	0
291	20231121	154900	87964330	12970	12970	12970	12970	0
292	20231121	154800	87964330	12970	12970	12970	12970	0
293	20231121	154700	87964330	12970	12970	12970	12970	0
294	20231121	154600	87964330	12970	12970	12970	12970	0
295	20231121	154500	87964330	12970	12970	12970	12970	0
296	20231121	154400	87964330	12970	12970	12970	12970	0
297	20231121	154300	87964330	12970	12970	12970	12970	0
298	20231121	154200	87964330	12970	12970	12970	12970	0
299	20231121	154100	87964330	12970	12970	12970	12970	0
300	20231121	154000	87964330	12970	12970	12970	12970	0
301	20231121	153900	87964330	12970	12970	12970	12970	0
302	20231121	153800	87964330	12970	12970	12970	12970	212
303	20231121	153700	87964330	12970	12970	12970	12970	0
304	20231121	153600	87964330	12970	12970	12970	12970	0
305	20231121	153500	87964330	12970	12970	12970	12970	0
306	20231121	153400	87964330	12970	12970	12970	12970	0
307	20231121	153300	87964330	12970	12970	12970	12970	0
308	20231121	153200	87964330	12970	12970	12970	12970	0
309	20231121	153100	87964330	12970	12970	12970	12970	0
310	20231121	153000	87964330	12970	12970	12970	12970	212
311	20231121	152900	85214690	12970	12970	12970	12970	0
312	20231121	152800	85214690	12970	12970	12970	12970	0
313	20231121	152700	85214690	12970	12970	12970	12970	0
314	20231121	152600	85214690	12970	12970	12970	12970	0
315	20231121	152500	85214690	12970	12970	12970	12970	0
316	20231121	152400	85214690	12970	12970	12970	12970	0
317	20231121	152300	85214690	12970	12970	12970	12970	0
318	20231121	152200	85214690	12970	12970	12970	12970	0
319	20231121	152100	85214690	12970	12970	12970	12970	0
320	20231121	152000	85214690	12970	12970	12970	12970	0
321	20231121	151900	85214690	12970	12970	12970	12970	0
322	20231121	151800	85214690	12970	12970	12970	12970	0
323	20231121	151700	85214690	12970	12970	12970	12970	0
324	20231121	151600	85214690	12970	12970	12970	12970	1
325	20231121	151500	85201720	12910	12910	12910	12910	1
326	20231121	151400	85188810	12900	12900	12900	12900	72
327	20231121	151300	84260010	12900	12900	12900	12900	28
328	20231121	151200	83898810	12990	12990	12990	12990	0
329	20231121	151100	83898810	12990	12990	12990	12990	0
330	20231121	151000	83898810	12990	12990	12990	12990	3
331	20231121	150900	83859840	12900	12900	12900	12900	100
332	20231121	150800	82569840	12900	12900	12900	12900	0
333	20231121	150700	82569840	12900	12940	12940	12900	265
334	20231121	150600	79149620	13040	12990	13040	12990	6
335	20231121	150500	79071630	12990	12990	12990	12950	32
336	20231121	150400	78657030	12990	12950	12990	12950	194
337	20231121	150300	76144530	12950	12950	12950	12950	0
338	20231121	150200	76144530	12950	12950	12950	12950	0
339	20231121	150100	76144530	12950	12910	12950	12910	2
340	20231121	150000	76118670	12900	12900	12900	12900	30
341	20231121	145900	75731670	12910	12910	12910	12910	0
342	20231121	145800	75731670	12910	12910	12910	12910	0
343	20231121	145700	75731670	12910	12910	12910	12910	1
344	20231121	145600	75718760	12930	12930	12930	12930	0
345	20231121	145500	75718760	12930	12930	12930	12930	0
346	20231121	145400	75718760	12930	12930	12930	12930	0
347	20231121	145300	75718760	12930	12930	12930	12930	0
348	20231121	145200	75718760	12930	12920	12930	12920	13
349	20231121	145100	75550750	12910	12910	12910	12910	20
350	20231121	145000	75292550	12910	12900	12910	12900	2
351	20231121	144900	75266740	12900	12900	12900	12900	8
352	20231121	144800	75163540	12950	12950	12950	12950	0
353	20231121	144700	75163540	12950	12950	12950	12950	1
354	20231121	144600	75150590	12940	12930	12940	12930	15
355	20231121	144500	74956570	12930	12920	12930	12920	8
356	20231121	144400	74853140	12900	12900	12900	12900	20
357	20231121	144300	74595140	12920	12920	12920	12920	5
358	20231121	144200	74530540	12920	12910	12920	12910	14
359	20231121	144100	74349730	12920	12920	12920	12920	0
360	20231121	144000	74349730	12920	12920	12920	12920	0
361	20231121	143900	74349730	12920	12920	12920	12920	0
362	20231121	143800	74349730	12920	12920	12920	12920	0
363	20231121	143700	74349730	12920	12920	12920	12920	1
364	20231121	143600	74336810	12930	12910	12930	12910	2
365	20231121	143500	74310970	12910	12910	12910	12910	0
366	20231121	143400	74310970	12910	12910	12910	12910	1
367	20231121	143300	74298060	12900	12900	12900	12900	0
368	20231121	143200	74298060	12900	12900	12900	12900	0
369	20231121	143100	74298060	12900	12900	12900	12900	0
370	20231121	143000	74298060	12900	12920	12950	12900	33
371	20231121	142900	73872190	12920	12910	12920	12910	5
372	20231121	142800	73807630	12910	12910	12910	12910	4
373	20231121	142700	73755990	12910	12910	12910	12910	6
374	20231121	142600	73678530	12910	12910	12910	12910	0
375	20231121	142500	73678530	12910	12910	12910	12910	0
376	20231121	142400	73678530	12910	12900	12910	12900	12
377	20231121	142300	73523640	12900	12900	12900	12900	2
378	20231121	142200	73497840	12900	12900	12900	12900	0
379	20231121	142100	73497840	12900	12900	12900	12900	8
380	20231121	142000	73394640	12900	12900	12900	12900	1
381	20231121	141900	73381740	12900	12900	12900	12900	5
382	20231121	141800	73317240	12890	12890	12890	12890	0
383	20231121	141700	73317240	12890	12890	12890	12890	5
384	20231121	141600	73252790	12900	12900	12900	12900	0
385	20231121	141500	73252790	12900	12900	12900	12900	1
386	20231121	141400	73239890	12890	12890	12890	12890	0
387	20231121	141300	73239890	12890	12890	12890	12890	1
388	20231121	141200	73227000	12900	12910	12910	12900	32
389	20231121	141100	72814180	12910	12930	12950	12910	116
390	20231121	141000	71314650	12930	12940	12940	12930	47
391	20231121	140900	70706590	12940	12940	12940	12940	4
392	20231121	140800	70654830	12950	12950	12950	12950	0
393	20231121	140700	70654830	12950	12950	12950	12950	0
394	20231121	140600	70654830	12950	12950	12950	12950	24
395	20231121	140500	70344030	12950	12950	12950	12950	0
396	20231121	140400	70344030	12950	12950	12950	12950	0
397	20231121	140300	70344030	12950	12950	12950	12950	9
398	20231121	140200	70227480	12950	12950	12950	12950	0
399	20231121	140100	70227480	12950	12950	12950	12950	0
400	20231121	140000	70227480	12950	12960	12960	12950	46
401	20231121	135900	69631560	12960	12960	12960	12960	0
402	20231121	135800	69631560	12960	12960	12960	12960	0
403	20231121	135700	69631560	12960	12960	12970	12960	19
404	20231121	135600	69385310	12950	12950	12950	12950	8
405	20231121	135500	69281710	12950	12950	12950	12950	0
406	20231121	135400	69281710	12950	12950	12950	12950	0
407	20231121	135300	69281710	12950	12950	12950	12950	0
408	20231121	135200	69281710	12950	12950	12950	12950	5
409	20231121	135100	69216960	12950	12950	12950	12950	8
410	20231121	135000	69113360	12950	12950	12950	12950	70
411	20231121	134900	68206860	12950	12940	12950	12940	34
412	20231121	134800	67766700	12940	12940	12940	12940	0
413	20231121	134700	67766700	12940	12940	12940	12940	0
414	20231121	134600	67766700	12940	12960	12960	12940	265
415	20231121	134500	64334010	12960	12960	12960	12960	0
416	20231121	134400	64334010	12960	12960	12960	12960	0
417	20231121	134300	64334010	12960	12960	12960	12960	10
418	20231121	134200	64204410	12960	12960	12960	12960	0
419	20231121	134100	64204410	12960	12960	12960	12960	0
420	20231121	134000	64204410	12960	12960	12960	12960	5
421	20231121	133900	64139610	12960	12960	12960	12960	0
422	20231121	133800	64139610	12960	12970	12970	12960	100
423	20231121	133700	62843070	13000	13000	13000	13000	0
424	20231121	133600	62843070	13000	13000	13000	13000	0
425	20231121	133500	62843070	13000	13000	13000	13000	9
426	20231121	133400	62726070	13010	13010	13010	13010	3
427	20231121	133300	62687040	13000	13000	13000	13000	1
428	20231121	133200	62674040	13040	13040	13040	13040	0
429	20231121	133100	62674040	13040	13040	13040	13040	0
430	20231121	133000	62674040	13040	13040	13040	13040	0
431	20231121	132900	62674040	13040	13040	13040	13040	0
432	20231121	132800	62674040	13040	13040	13040	13040	0
433	20231121	132700	62674040	13040	13040	13040	13040	0
434	20231121	132600	62674040	13040	13040	13040	13040	0
435	20231121	132500	62674040	13040	13040	13040	13040	2
436	20231121	132400	62647960	13060	13060	13060	13060	0
437	20231121	132300	62647960	13060	13060	13060	13060	0
438	20231121	132200	62647960	13060	13060	13060	13060	0
439	20231121	132100	62647960	13060	13060	13060	13060	0
440	20231121	132000	62647960	13060	13060	13060	13060	0
441	20231121	131900	62647960	13060	13060	13060	13060	1
442	20231121	131800	62634900	13080	13080	13080	13080	0
443	20231121	131700	62634900	13080	13080	13080	13080	0
444	20231121	131600	62634900	13080	13080	13080	13080	0
445	20231121	131500	62634900	13080	13080	13080	13080	0
446	20231121	131400	62634900	13080	13080	13080	13080	0
447	20231121	131300	62634900	13080	13080	13080	13080	5
448	20231121	131200	62569500	13120	13120	13120	13120	0
449	20231121	131100	62569500	13120	13120	13120	13120	0
450	20231121	131000	62569500	13120	13120	13120	13120	0
451	20231121	130900	62569500	13120	13120	13120	13120	0
452	20231121	130800	62569500	13120	13120	13120	13120	0
453	20231121	130700	62569500	13120	13030	13120	13030	42
454	20231121	130600	62020980	13030	13030	13030	13030	2
455	20231121	130500	61994920	13040	13040	13040	13040	0
456	20231121	130400	61994920	13040	13040	13040	13040	0
457	20231121	130300	61994920	13040	13040	13040	13040	5
458	20231121	130200	61929720	13040	13040	13040	13040	0
459	20231121	130100	61929720	13040	13040	13040	13040	1
460	20231121	130000	61916680	13040	13040	13040	13040	0
461	20231121	125900	61916680	13040	13040	13040	13040	0
462	20231121	125800	61916680	13040	13040	13040	13040	9
463	20231121	125700	61799320	13050	13050	13050	13050	0
464	20231121	125600	61799320	13050	13050	13050	13050	3
465	20231121	125500	61760170	13050	13050	13050	13050	8
466	20231121	125400	61655770	13050	13050	13050	13050	0
467	20231121	125300	61655770	13050	13050	13050	13050	14
468	20231121	125200	61473070	13040	13040	13040	13040	5
469	20231121	125100	61407870	13000	12990	13000	12990	11
470	20231121	125000	61264970	12980	12980	12980	12980	1
471	20231121	124900	61251990	13000	12980	13000	12980	14
472	20231121	124800	61070090	13050	13050	13050	13050	0
473	20231121	124700	61070090	13050	13050	13050	13050	0
474	20231121	124600	61070090	13050	13040	13050	13040	15
475	20231121	124500	60874440	13050	13050	13050	13050	0
476	20231121	124400	60874440	13050	13050	13050	13050	0
477	20231121	124300	60874440	13050	13050	13050	13050	0
478	20231121	124200	60874440	13050	13050	13050	13050	0
479	20231121	124100	60874440	13050	13050	13050	13050	1
480	20231121	124000	60861390	13070	13070	13070	13070	0
481	20231121	123900	60861390	13070	13070	13070	13070	0
482	20231121	123800	60861390	13070	12990	13070	12990	30
483	20231121	123700	60470650	13000	13000	13000	13000	0
484	20231121	123600	60470650	13000	13000	13000	13000	20
485	20231121	123500	60210650	13000	13000	13000	13000	4
486	20231121	123400	60158650	13010	13010	13010	13010	0
487	20231121	123300	60158650	13010	13010	13010	13010	0
488	20231121	123200	60158650	13010	13010	13010	13010	8
489	20231121	123100	60054570	13020	13020	13020	13020	5
490	20231121	123000	59989470	13050	13050	13050	13050	0
491	20231121	122900	59989470	13050	13050	13050	13050	0
492	20231121	122800	59989470	13050	13050	13050	13050	0
493	20231121	122700	59989470	13050	13050	13050	13050	0
494	20231121	122600	59989470	13050	13000	13050	13000	2
495	20231121	122500	59963420	12990	12990	12990	12990	0
496	20231121	122400	59963420	12990	12990	12990	12990	0
497	20231121	122300	59963420	12990	12990	12990	12990	0
498	20231121	122200	59963420	12990	12980	13170	12980	109
499	20231121	122100	58539080	13000	13000	13000	13000	0
500	20231121	122000	58539080	13000	13000	13000	13000	0
501	20231121	121900	58539080	13000	13000	13000	13000	0
502	20231121	121800	58539080	13000	13000	13000	13000	0
503	20231121	121700	58539080	13000	12980	13000	12980	4
504	20231121	121600	58487140	12970	12970	12970	12970	0
505	20231121	121500	58487140	12970	12970	12970	12970	7
506	20231121	121400	58396350	12970	12970	12970	12970	3
507	20231121	121300	58357440	12970	12970	12970	12970	0
508	20231121	121200	58357440	12970	12970	12970	12970	1
509	20231121	121100	58344470	12970	12970	12970	12970	0
510	20231121	121000	58344470	12970	12970	12970	12970	7
511	20231121	120900	58253680	12980	12980	12980	12980	0
512	20231121	120800	58253680	12980	12980	12980	12980	1
513	20231121	120700	58240700	12970	12970	12970	12970	10
514	20231121	120600	58111000	12980	12980	12980	12980	0
515	20231121	120500	58111000	12980	12980	12980	12980	0
516	20231121	120400	58111000	12980	12980	12980	12980	2
517	20231121	120300	58085040	12990	12990	12990	12990	2
518	20231121	120200	58059060	12980	12980	12980	12980	1
519	20231121	120100	58046080	12980	12970	12980	12970	8
520	20231121	120000	57942290	12980	12980	12980	12980	0
521	20231121	115900	57942290	12980	12980	12980	12980	1
522	20231121	115800	57929310	12980	12970	12980	12970	9
523	20231121	115700	57812560	12970	12970	12970	12970	4
524	20231121	115600	57760680	12970	12970	12970	12970	0
525	20231121	115500	57760680	12970	12970	12970	12970	1
526	20231121	115400	57747710	12960	12960	12960	12960	0
527	20231121	115300	57747710	12960	12960	12960	12960	0
528	20231121	115200	57747710	12960	12960	12960	12960	0
529	20231121	115100	57747710	12960	12960	12960	12960	0
530	20231121	115000	57747710	12960	12980	12980	12960	207
531	20231121	114900	55062140	13000	12990	13000	12990	12
532	20231121	114800	54906190	12980	12980	12980	12980	0
533	20231121	114700	54906190	12980	12980	12980	12980	9
534	20231121	114600	54789370	12990	12990	12990	12990	0
535	20231121	114500	54789370	12990	12990	12990	12990	2
536	20231121	114400	54763390	12990	12990	12990	12990	0
537	20231121	114300	54763390	12990	12990	12990	12990	0
538	20231121	114200	54763390	12990	12990	12990	12990	8
539	20231121	114100	54659470	12990	12990	12990	12990	0
540	20231121	114000	54659470	12990	12980	12990	12980	62
541	20231121	113900	53854150	12980	12980	12980	12980	0
542	20231121	113800	53854150	12980	12980	12980	12980	0
543	20231121	113700	53854150	12980	12970	12980	12970	4
544	20231121	113600	53802250	12970	12970	12970	12970	4
545	20231121	113500	53750370	12980	12980	12980	12980	0
546	20231121	113400	53750370	12980	12980	12980	12980	5
547	20231121	113300	53685470	12980	12980	12980	12980	2
548	20231121	113200	53659510	12990	12990	12990	12990	0
549	20231121	113100	53659510	12990	12990	12990	12990	0
550	20231121	113000	53659510	12990	12990	12990	12990	0
551	20231121	112900	53659510	12990	12990	12990	12990	0
552	20231121	112800	53659510	12990	12990	12990	12990	4
553	20231121	112700	53607550	12990	12990	12990	12990	6
554	20231121	112600	53529610	12990	12990	12990	12990	0
555	20231121	112500	53529610	12990	12990	12990	12990	1
556	20231121	112400	53516620	12990	12990	12990	12990	6
557	20231121	112300	53438680	12990	12990	12990	12990	0
558	20231121	112200	53438680	12990	12990	12990	12990	0
559	20231121	112100	53438680	12990	12990	12990	12990	10
560	20231121	112000	53308780	13000	13000	13000	13000	0
561	20231121	111900	53308780	13000	13000	13000	13000	0
562	20231121	111800	53308780	13000	13000	13000	13000	0
563	20231121	111700	53308780	13000	13000	13000	13000	0
564	20231121	111600	53308780	13000	13000	13000	13000	35
565	20231121	111500	52853780	13010	13010	13010	13010	0
566	20231121	111400	52853780	13010	13010	13010	13010	0
567	20231121	111300	52853780	13010	13010	13010	13010	0
568	20231121	111200	52853780	13010	13010	13010	13010	12
569	20231121	111100	52697660	13000	13000	13000	13000	0
570	20231121	111000	52697660	13000	13000	13000	13000	8
571	20231121	110900	52593660	13010	13010	13010	13010	3
572	20231121	110800	52554630	13010	13010	13010	13010	23
573	20231121	110700	52255400	13040	13040	13040	13040	0
574	20231121	110600	52255400	13040	13040	13040	13040	0
575	20231121	110500	52255400	13040	13040	13040	13040	5
576	20231121	110400	52190200	13050	13050	13050	13050	13
577	20231121	110300	52020550	13050	13050	13050	13050	0
578	20231121	110200	52020550	13050	13050	13050	13050	8
579	20231121	110100	51916150	13050	13050	13050	13050	0
580	20231121	110000	51916150	13050	13050	13050	13050	0
581	20231121	105900	51916150	13050	13050	13050	13050	9
582	20231121	105800	51798700	13050	13050	13050	13050	0
583	20231121	105700	51798700	13050	13050	13050	13050	0
584	20231121	105600	51798700	13050	13050	13050	13050	10
585	20231121	105500	51668200	13050	13050	13050	13050	1
586	20231121	105400	51655150	13050	13050	13050	13050	0
587	20231121	105300	51655150	13050	13050	13050	13050	8
588	20231121	105200	51550750	13060	13040	13060	13040	10
589	20231121	105100	51420290	13030	13030	13030	13030	0
590	20231121	105000	51420290	13030	13030	13030	13030	1
591	20231121	104900	51407260	13040	13040	13040	13010	27
592	20231121	104800	51055790	13050	13050	13050	13050	1
593	20231121	104700	51042740	13060	13060	13060	13060	1
594	20231121	104600	51029680	13030	13030	13030	13030	0
595	20231121	104500	51029680	13030	13030	13030	13030	0
596	20231121	104400	51029680	13030	13030	13030	13030	0
597	20231121	104300	51029680	13030	13030	13030	13030	0
598	20231121	104200	51029680	13030	13030	13030	13030	101
599	20231121	104100	49713650	13060	13060	13060	13060	9
600	20231121	104000	49596110	13060	13090	13090	13060	244
601	20231121	103900	46405870	13090	13090	13090	13090	3
602	20231121	103800	46366600	13090	13100	13100	13090	78
603	20231121	103700	45344830	13100	13100	13100	13100	19
604	20231121	103600	45095930	13100	13110	13110	13100	7
605	20231121	103500	45004220	13110	13110	13110	13110	3
606	20231121	103400	44964890	13110	13120	13120	13110	155
607	20231121	103300	42932260	13120	13120	13120	13120	1
608	20231121	103200	42919140	13120	13120	13120	13120	47
609	20231121	103100	42302500	13150	13150	13150	13150	0
610	20231121	103000	42302500	13150	13150	13150	13150	10
611	20231121	102900	42171000	13150	13150	13150	13150	0
612	20231121	102800	42171000	13150	13150	13150	13150	1
613	20231121	102700	42157850	13170	13170	13170	13170	0
614	20231121	102600	42157850	13170	13170	13170	13170	0
615	20231121	102500	42157850	13170	13170	13170	13170	0
616	20231121	102400	42157850	13170	13170	13170	13170	209
617	20231121	102300	39405320	13180	13180	13180	13180	2
618	20231121	102200	39378960	13170	13180	13180	13170	20
619	20231121	102100	39115510	13170	13170	13170	13170	50
620	20231121	102000	38457010	13170	13170	13170	13170	2
621	20231121	101900	38430670	13190	13190	13190	13190	10
622	20231121	101800	38298770	13190	13180	13190	13180	103
623	20231121	101700	36941210	13170	13170	13170	13170	0
624	20231121	101600	36941210	13170	13170	13170	13170	0
625	20231121	101500	36941210	13170	13170	13170	13170	0
626	20231121	101400	36941210	13170	13170	13170	13170	0
627	20231121	101300	36941210	13170	13170	13170	13170	0
628	20231121	101200	36941210	13170	13170	13170	13170	0
629	20231121	101100	36941210	13170	13170	13170	13170	0
630	20231121	101000	36941210	13170	13170	13170	13170	3
631	20231121	100900	36901700	13180	13180	13180	13180	0
632	20231121	100800	36901700	13180	13180	13180	13180	0
633	20231121	100700	36901700	13180	13180	13180	13180	0
634	20231121	100600	36901700	13180	13180	13180	13180	0
635	20231121	100500	36901700	13180	13180	13180	13180	0
636	20231121	100400	36901700	13180	13180	13180	13180	0
637	20231121	100300	36901700	13180	13180	13180	13180	0
638	20231121	100200	36901700	13180	13140	13180	13140	161
639	20231121	100100	34784440	13140	13140	13140	13140	0
640	20231121	100000	34784440	13140	13140	13140	13140	1
641	20231121	095900	34771300	13180	13180	13180	13180	0
642	20231121	095800	34771300	13180	13180	13180	13180	0
643	20231121	095700	34771300	13180	13180	13180	13180	0
644	20231121	095600	34771300	13180	13180	13180	13180	0
645	20231121	095500	34771300	13180	13180	13180	13180	0
646	20231121	095400	34771300	13180	13180	13180	13180	50
647	20231121	095300	34112300	13180	13150	13180	13150	36
648	20231121	095200	33638840	13110	13110	13110	13110	0
649	20231121	095100	33638840	13110	13110	13110	13110	0
650	20231121	095000	33638840	13110	13110	13110	13110	0
651	20231121	094900	33638840	13110	13110	13110	13110	0
652	20231121	094800	33638840	13110	13110	13110	13110	0
653	20231121	094700	33638840	13110	13110	13110	13110	0
654	20231121	094600	33638840	13110	13110	13110	13110	0
655	20231121	094500	33638840	13110	13110	13110	13110	18
656	20231121	094400	33402860	13100	13120	13120	13100	89
657	20231121	094300	32236230	13110	13110	13110	13110	0
658	20231121	094200	32236230	13110	13120	13120	13110	46
659	20231121	094100	31633090	13150	13150	13150	13150	0
660	20231121	094000	31633090	13150	13150	13150	13150	0
661	20231121	093900	31633090	13150	13150	13150	13150	2
662	20231121	093800	31606790	13190	13190	13190	13190	0
663	20231121	093700	31606790	13190	13190	13190	13190	1
664	20231121	093600	31593600	13120	13120	13120	13120	0
665	20231121	093500	31593600	13120	13120	13120	13120	0
666	20231121	093400	31593600	13120	13120	13120	13120	1
667	20231121	093300	31580480	13120	13120	13120	13120	209
668	20231121	093200	28838400	13190	13190	13190	13190	0
669	20231121	093100	28838400	13190	13190	13190	13190	1
670	20231121	093000	28825210	13190	13190	13190	13190	1
671	20231121	092900	28812020	13230	13230	13230	13230	0
672	20231121	092800	28812020	13230	13230	13230	13230	0
673	20231121	092700	28812020	13230	13120	13230	13120	26
674	20231121	092600	28469050	13080	13080	13080	13080	0
675	20231121	092500	28469050	13080	13080	13080	13080	0
676	20231121	092400	28469050	13080	13150	13150	13030	206
677	20231121	092300	25768450	13150	13150	13150	13150	130
678	20231121	092200	24058950	13150	13150	13150	13150	6
679	20231121	092100	23980050	13100	13100	13100	13100	0
680	20231121	092000	23980050	13100	13120	13120	13100	505
681	20231121	091900	17364510	13120	13150	13150	13120	35
682	20231121	091800	16905220	13150	13120	13150	13120	14
683	20231121	091700	16721420	13140	13150	13160	13140	70
684	20231121	091600	15800460	13160	13150	13160	13150	6
685	20231121	091500	15721510	13150	13150	13150	13150	1
686	20231121	091400	15708360	13160	13140	13160	13140	60
687	20231121	091300	14919060	13160	13150	13160	13150	2
688	20231121	091200	14892750	13030	13000	13270	13000	55
689	20231121	091100	14168640	12960	12930	12960	12930	129
690	20231121	091000	12498080	12890	12890	12890	12890	52
691	20231121	090900	11827800	12890	12860	12890	12860	89
692	20231121	090800	10683200	12860	12860	12860	12860	67
693	20231121	090700	9821580	12890	12890	12890	12890	46
694	20231121	090600	9228640	12870	12870	12870	12870	20
695	20231121	090500	8971240	12870	12870	12870	12870	18
696	20231121	090400	8739580	12870	12870	12870	12870	1
697	20231121	090300	8726710	12900	12900	12900	12900	101
698	20231121	090200	7423810	12920	12910	12920	12910	211
699	20231121	090100	4697760	12940	12940	12940	12940	0
700	20231121	090000	4697760	12940	12870	12940	12870	365