KissMeData/210540/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	201900	334747300	12660	12660	12660	12660	937
3	20231121	201800	334747300	12660	12660	12660	12660	0
4	20231121	201700	334747300	12660	12660	12660	12660	0
5	20231121	201600	334747300	12660	12660	12660	12660	0
6	20231121	201500	334747300	12660	12660	12660	12660	0
7	20231121	201400	334747300	12660	12660	12660	12660	0
8	20231121	201300	334747300	12660	12660	12660	12660	0
9	20231121	201200	334747300	12660	12660	12660	12660	0
10	20231121	201100	334747300	12660	12660	12660	12660	0
11	20231121	201000	334747300	12660	12660	12660	12660	0
12	20231121	200900	334747300	12660	12660	12660	12660	0
13	20231121	200800	334747300	12660	12660	12660	12660	0
14	20231121	200700	334747300	12660	12660	12660	12660	0
15	20231121	200600	334747300	12660	12660	12660	12660	0
16	20231121	200500	334747300	12660	12660	12660	12660	0
17	20231121	200400	334747300	12660	12660	12660	12660	0
18	20231121	200300	334747300	12660	12660	12660	12660	0
19	20231121	200200	334747300	12660	12660	12660	12660	0
20	20231121	200100	334747300	12660	12660	12660	12660	0
21	20231121	200000	334747300	12660	12660	12660	12660	0
22	20231121	195900	334747300	12660	12660	12660	12660	0
23	20231121	195800	334747300	12660	12660	12660	12660	0
24	20231121	195700	334747300	12660	12660	12660	12660	0
25	20231121	195600	334747300	12660	12660	12660	12660	0
26	20231121	195500	334747300	12660	12660	12660	12660	0
27	20231121	195400	334747300	12660	12660	12660	12660	0
28	20231121	195300	334747300	12660	12660	12660	12660	0
29	20231121	195200	334747300	12660	12660	12660	12660	0
30	20231121	195100	334747300	12660	12660	12660	12660	0
31	20231121	195000	334747300	12660	12660	12660	12660	0
32	20231121	194900	334747300	12660	12660	12660	12660	937
33	20231121	194800	334747300	12660	12660	12660	12660	0
34	20231121	194700	334747300	12660	12660	12660	12660	0
35	20231121	194600	334747300	12660	12660	12660	12660	0
36	20231121	194500	334747300	12660	12660	12660	12660	0
37	20231121	194400	334747300	12660	12660	12660	12660	0
38	20231121	194300	334747300	12660	12660	12660	12660	0
39	20231121	194200	334747300	12660	12660	12660	12660	0
40	20231121	194100	334747300	12660	12660	12660	12660	0
41	20231121	194000	334747300	12660	12660	12660	12660	0
42	20231121	193900	334747300	12660	12660	12660	12660	0
43	20231121	193800	334747300	12660	12660	12660	12660	0
44	20231121	193700	334747300	12660	12660	12660	12660	0
45	20231121	193600	334747300	12660	12660	12660	12660	0
46	20231121	193500	334747300	12660	12660	12660	12660	0
47	20231121	193400	334747300	12660	12660	12660	12660	0
48	20231121	193300	334747300	12660	12660	12660	12660	0
49	20231121	193200	334747300	12660	12660	12660	12660	0
50	20231121	193100	334747300	12660	12660	12660	12660	0
51	20231121	193000	334747300	12660	12660	12660	12660	0
52	20231121	192900	334747300	12660	12660	12660	12660	0
53	20231121	192800	334747300	12660	12660	12660	12660	0
54	20231121	192700	334747300	12660	12660	12660	12660	0
55	20231121	192600	334747300	12660	12660	12660	12660	0
56	20231121	192500	334747300	12660	12660	12660	12660	0
57	20231121	192400	334747300	12660	12660	12660	12660	0
58	20231121	192300	334747300	12660	12660	12660	12660	0
59	20231121	192200	334747300	12660	12660	12660	12660	0
60	20231121	192100	334747300	12660	12660	12660	12660	0
61	20231121	192000	334747300	12660	12660	12660	12660	0
62	20231121	191900	334747300	12660	12660	12660	12660	937
63	20231121	191800	334747300	12660	12660	12660	12660	0
64	20231121	191700	334747300	12660	12660	12660	12660	0
65	20231121	191600	334747300	12660	12660	12660	12660	0
66	20231121	191500	334747300	12660	12660	12660	12660	0
67	20231121	191400	334747300	12660	12660	12660	12660	0
68	20231121	191300	334747300	12660	12660	12660	12660	0
69	20231121	191200	334747300	12660	12660	12660	12660	0
70	20231121	191100	334747300	12660	12660	12660	12660	0
71	20231121	191000	334747300	12660	12660	12660	12660	0
72	20231121	190900	334747300	12660	12660	12660	12660	0
73	20231121	190800	334747300	12660	12660	12660	12660	0
74	20231121	190700	334747300	12660	12660	12660	12660	0
75	20231121	190600	334747300	12660	12660	12660	12660	0
76	20231121	190500	334747300	12660	12660	12660	12660	0
77	20231121	190400	334747300	12660	12660	12660	12660	0
78	20231121	190300	334747300	12660	12660	12660	12660	0
79	20231121	190200	334747300	12660	12660	12660	12660	0
80	20231121	190100	334747300	12660	12660	12660	12660	0
81	20231121	190000	334747300	12660	12660	12660	12660	0
82	20231121	185900	334747300	12660	12660	12660	12660	0
83	20231121	185800	334747300	12660	12660	12660	12660	0
84	20231121	185700	334747300	12660	12660	12660	12660	0
85	20231121	185600	334747300	12660	12660	12660	12660	0
86	20231121	185500	334747300	12660	12660	12660	12660	0
87	20231121	185400	334747300	12660	12660	12660	12660	0
88	20231121	185300	334747300	12660	12660	12660	12660	0
89	20231121	185200	334747300	12660	12660	12660	12660	0
90	20231121	185100	334747300	12660	12660	12660	12660	0
91	20231121	185000	334747300	12660	12660	12660	12660	0
92	20231121	184900	334747300	12660	12660	12660	12660	937
93	20231121	184800	334747300	12660	12660	12660	12660	0
94	20231121	184700	334747300	12660	12660	12660	12660	0
95	20231121	184600	334747300	12660	12660	12660	12660	0
96	20231121	184500	334747300	12660	12660	12660	12660	0
97	20231121	184400	334747300	12660	12660	12660	12660	0
98	20231121	184300	334747300	12660	12660	12660	12660	0
99	20231121	184200	334747300	12660	12660	12660	12660	0
100	20231121	184100	334747300	12660	12660	12660	12660	0
101	20231121	184000	334747300	12660	12660	12660	12660	0
102	20231121	183900	334747300	12660	12660	12660	12660	0
103	20231121	183800	334747300	12660	12660	12660	12660	0
104	20231121	183700	334747300	12660	12660	12660	12660	0
105	20231121	183600	334747300	12660	12660	12660	12660	0
106	20231121	183500	334747300	12660	12660	12660	12660	0
107	20231121	183400	334747300	12660	12660	12660	12660	0
108	20231121	183300	334747300	12660	12660	12660	12660	0
109	20231121	183200	334747300	12660	12660	12660	12660	0
110	20231121	183100	334747300	12660	12660	12660	12660	0
111	20231121	183000	334747300	12660	12660	12660	12660	0
112	20231121	182900	334747300	12660	12660	12660	12660	0
113	20231121	182800	334747300	12660	12660	12660	12660	0
114	20231121	182700	334747300	12660	12660	12660	12660	0
115	20231121	182600	334747300	12660	12660	12660	12660	0
116	20231121	182500	334747300	12660	12660	12660	12660	0
117	20231121	182400	334747300	12660	12660	12660	12660	0
118	20231121	182300	334747300	12660	12660	12660	12660	0
119	20231121	182200	334747300	12660	12660	12660	12660	0
120	20231121	182100	334747300	12660	12660	12660	12660	0
121	20231121	182000	334747300	12660	12660	12660	12660	0
122	20231121	181900	334747300	12660	12660	12660	12660	937
123	20231121	181800	334747300	12660	12660	12660	12660	0
124	20231121	181700	334747300	12660	12660	12660	12660	0
125	20231121	181600	334747300	12660	12660	12660	12660	0
126	20231121	181500	334747300	12660	12660	12660	12660	0
127	20231121	181400	334747300	12660	12660	12660	12660	0
128	20231121	181300	334747300	12660	12660	12660	12660	0
129	20231121	181200	334747300	12660	12660	12660	12660	0
130	20231121	181100	334747300	12660	12660	12660	12660	0
131	20231121	181000	334747300	12660	12660	12660	12660	0
132	20231121	180900	334747300	12660	12660	12660	12660	0
133	20231121	180800	334747300	12660	12660	12660	12660	0
134	20231121	180700	334747300	12660	12660	12660	12660	0
135	20231121	180600	334747300	12660	12660	12660	12660	0
136	20231121	180500	334747300	12660	12660	12660	12660	0
137	20231121	180400	334747300	12660	12660	12660	12660	0
138	20231121	180300	334747300	12660	12660	12660	12660	0
139	20231121	180200	334747300	12660	12660	12660	12660	0
140	20231121	180100	334747300	12660	12660	12660	12660	0
141	20231121	180000	334747300	12660	12660	12660	12660	0
142	20231121	175900	334747300	12660	12660	12660	12660	0
143	20231121	175800	334747300	12660	12660	12660	12660	0
144	20231121	175700	334747300	12660	12660	12660	12660	0
145	20231121	175600	334747300	12660	12660	12660	12660	0
146	20231121	175500	334747300	12660	12660	12660	12660	0
147	20231121	175400	334747300	12660	12660	12660	12660	0
148	20231121	175300	334747300	12660	12660	12660	12660	0
149	20231121	175200	334747300	12660	12660	12660	12660	0
150	20231121	175100	334747300	12660	12660	12660	12660	0
151	20231121	175000	334747300	12660	12660	12660	12660	0
152	20231121	174900	334747300	12660	12660	12660	12660	937
153	20231121	174800	334747300	12660	12660	12660	12660	0
154	20231121	174700	334747300	12660	12660	12660	12660	0
155	20231121	174600	334747300	12660	12660	12660	12660	0
156	20231121	174500	334747300	12660	12660	12660	12660	0
157	20231121	174400	334747300	12660	12660	12660	12660	0
158	20231121	174300	334747300	12660	12660	12660	12660	0
159	20231121	174200	334747300	12660	12660	12660	12660	0
160	20231121	174100	334747300	12660	12660	12660	12660	0
161	20231121	174000	334747300	12660	12660	12660	12660	0
162	20231121	173900	334747300	12660	12660	12660	12660	0
163	20231121	173800	334747300	12660	12660	12660	12660	0
164	20231121	173700	334747300	12660	12660	12660	12660	0
165	20231121	173600	334747300	12660	12660	12660	12660	0
166	20231121	173500	334747300	12660	12660	12660	12660	0
167	20231121	173400	334747300	12660	12660	12660	12660	0
168	20231121	173300	334747300	12660	12660	12660	12660	0
169	20231121	173200	334747300	12660	12660	12660	12660	0
170	20231121	173100	334747300	12660	12660	12660	12660	0
171	20231121	173000	334747300	12660	12660	12660	12660	0
172	20231121	172900	334747300	12660	12660	12660	12660	0
173	20231121	172800	334747300	12660	12660	12660	12660	0
174	20231121	172700	334747300	12660	12660	12660	12660	0
175	20231121	172600	334747300	12660	12660	12660	12660	0
176	20231121	172500	334747300	12660	12660	12660	12660	0
177	20231121	172400	334747300	12660	12660	12660	12660	0
178	20231121	172300	334747300	12660	12660	12660	12660	0
179	20231121	172200	334747300	12660	12660	12660	12660	0
180	20231121	172100	334747300	12660	12660	12660	12660	0
181	20231121	172000	334747300	12660	12660	12660	12660	0
182	20231121	171900	334747300	12660	12660	12660	12660	937
183	20231121	171800	334747300	12660	12660	12660	12660	0
184	20231121	171700	334747300	12660	12660	12660	12660	0
185	20231121	171600	334747300	12660	12660	12660	12660	0
186	20231121	171500	334747300	12660	12660	12660	12660	0
187	20231121	171400	334747300	12660	12660	12660	12660	0
188	20231121	171300	334747300	12660	12660	12660	12660	0
189	20231121	171200	334747300	12660	12660	12660	12660	0
190	20231121	171100	334747300	12660	12660	12660	12660	0
191	20231121	171000	334747300	12660	12660	12660	12660	0
192	20231121	170900	334747300	12660	12660	12660	12660	0
193	20231121	170800	334747300	12660	12660	12660	12660	0
194	20231121	170700	334747300	12660	12660	12660	12660	0
195	20231121	170600	334747300	12660	12660	12660	12660	0
196	20231121	170500	334747300	12660	12660	12660	12660	0
197	20231121	170400	334747300	12660	12660	12660	12660	0
198	20231121	170300	334747300	12660	12660	12660	12660	0
199	20231121	170200	334747300	12660	12660	12660	12660	0
200	20231121	170100	334747300	12660	12660	12660	12660	0
201	20231121	170000	334747300	12660	12660	12660	12660	0
202	20231121	165900	334747300	12660	12660	12660	12660	0
203	20231121	165800	334747300	12660	12660	12660	12660	0
204	20231121	165700	334747300	12660	12660	12660	12660	0
205	20231121	165600	334747300	12660	12660	12660	12660	0
206	20231121	165500	334747300	12660	12660	12660	12660	0
207	20231121	165400	334747300	12660	12660	12660	12660	0
208	20231121	165300	334747300	12660	12660	12660	12660	0
209	20231121	165200	334747300	12660	12660	12660	12660	0
210	20231121	165100	334747300	12660	12660	12660	12660	0
211	20231121	165000	334747300	12660	12660	12660	12660	0
212	20231121	164900	334747300	12660	12660	12660	12660	937
213	20231121	164800	334747300	12660	12660	12660	12660	0
214	20231121	164700	334747300	12660	12660	12660	12660	0
215	20231121	164600	334747300	12660	12660	12660	12660	0
216	20231121	164500	334747300	12660	12660	12660	12660	0
217	20231121	164400	334747300	12660	12660	12660	12660	0
218	20231121	164300	334747300	12660	12660	12660	12660	0
219	20231121	164200	334747300	12660	12660	12660	12660	0
220	20231121	164100	334747300	12660	12660	12660	12660	0
221	20231121	164000	334747300	12660	12660	12660	12660	0
222	20231121	163900	334747300	12660	12660	12660	12660	0
223	20231121	163800	334747300	12660	12660	12660	12660	0
224	20231121	163700	334747300	12660	12660	12660	12660	0
225	20231121	163600	334747300	12660	12660	12660	12660	0
226	20231121	163500	334747300	12660	12660	12660	12660	0
227	20231121	163400	334747300	12660	12660	12660	12660	0
228	20231121	163300	334747300	12660	12660	12660	12660	0
229	20231121	163200	334747300	12660	12660	12660	12660	0
230	20231121	163100	334747300	12660	12660	12660	12660	0
231	20231121	163000	334747300	12660	12660	12660	12660	0
232	20231121	162900	334747300	12660	12660	12660	12660	0
233	20231121	162800	334747300	12660	12660	12660	12660	0
234	20231121	162700	334747300	12660	12660	12660	12660	0
235	20231121	162600	334747300	12660	12660	12660	12660	0
236	20231121	162500	334747300	12660	12660	12660	12660	0
237	20231121	162400	334747300	12660	12660	12660	12660	0
238	20231121	162300	334747300	12660	12660	12660	12660	0
239	20231121	162200	334747300	12660	12660	12660	12660	0
240	20231121	162100	334747300	12660	12660	12660	12660	0
241	20231121	162000	334747300	12660	12660	12660	12660	0
242	20231121	161900	334747300	12660	12660	12660	12660	937
243	20231121	161800	334747300	12660	12660	12660	12660	0
244	20231121	161700	334747300	12660	12660	12660	12660	0
245	20231121	161600	334747300	12660	12660	12660	12660	0
246	20231121	161500	334747300	12660	12660	12660	12660	0
247	20231121	161400	334747300	12660	12660	12660	12660	0
248	20231121	161300	334747300	12660	12660	12660	12660	0
249	20231121	161200	334747300	12660	12660	12660	12660	0
250	20231121	161100	334747300	12660	12660	12660	12660	0
251	20231121	161000	334747300	12660	12660	12660	12660	0
252	20231121	160900	334747300	12660	12660	12660	12660	0
253	20231121	160800	334747300	12660	12660	12660	12660	0
254	20231121	160700	334747300	12660	12660	12660	12660	0
255	20231121	160600	334747300	12660	12660	12660	12660	0
256	20231121	160500	334747300	12660	12660	12660	12660	0
257	20231121	160400	334747300	12660	12660	12660	12660	0
258	20231121	160300	334747300	12660	12660	12660	12660	0
259	20231121	160200	334747300	12660	12660	12660	12660	0
260	20231121	160100	334747300	12660	12660	12660	12660	0
261	20231121	160000	334747300	12660	12660	12660	12660	0
262	20231121	155900	334747300	12660	12660	12660	12660	0
263	20231121	155800	334747300	12660	12660	12660	12660	0
264	20231121	155700	334747300	12660	12660	12660	12660	0
265	20231121	155600	334747300	12660	12660	12660	12660	0
266	20231121	155500	334747300	12660	12660	12660	12660	0
267	20231121	155400	334747300	12660	12660	12660	12660	0
268	20231121	155300	334747300	12660	12660	12660	12660	0
269	20231121	155200	334747300	12660	12660	12660	12660	0
270	20231121	155100	334747300	12660	12660	12660	12660	0
271	20231121	155000	334747300	12660	12660	12660	12660	0
272	20231121	154900	334747300	12660	12660	12660	12660	937
273	20231121	154800	334747300	12660	12660	12660	12660	0
274	20231121	154700	334747300	12660	12660	12660	12660	0
275	20231121	154600	334747300	12660	12660	12660	12660	0
276	20231121	154500	334747300	12660	12660	12660	12660	0
277	20231121	154400	334747300	12660	12660	12660	12660	0
278	20231121	154300	334747300	12660	12660	12660	12660	0
279	20231121	154200	334747300	12660	12660	12660	12660	0
280	20231121	154100	334747300	12660	12660	12660	12660	0
281	20231121	154000	334747300	12660	12660	12660	12660	0
282	20231121	153900	334747300	12660	12660	12660	12660	0
283	20231121	153800	334747300	12660	12660	12660	12660	0
284	20231121	153700	334747300	12660	12660	12660	12660	0
285	20231121	153600	334747300	12660	12660	12660	12660	0
286	20231121	153500	334747300	12660	12660	12660	12660	0
287	20231121	153400	334747300	12660	12660	12660	12660	0
288	20231121	153300	334747300	12660	12660	12660	12660	0
289	20231121	153200	334747300	12660	12660	12660	12660	0
290	20231121	153100	334747300	12660	12660	12660	12660	0
291	20231121	153000	334747300	12660	12660	12660	12660	937
292	20231121	152900	322884880	12660	12660	12660	12660	0
293	20231121	152800	322884880	12660	12660	12660	12660	0
294	20231121	152700	322884880	12660	12660	12660	12660	0
295	20231121	152600	322884880	12660	12660	12660	12660	0
296	20231121	152500	322884880	12660	12660	12660	12660	0
297	20231121	152400	322884880	12660	12660	12660	12660	0
298	20231121	152300	322884880	12660	12660	12660	12660	0
299	20231121	152200	322884880	12660	12660	12660	12660	0
300	20231121	152100	322884880	12660	12660	12660	12660	0
301	20231121	152000	322884880	12660	12660	12660	12660	0
302	20231121	151900	322884880	12660	12660	12700	12660	601
303	20231121	151800	315256220	12660	12660	12660	12660	147
304	20231121	151700	313395200	12660	12680	12680	12660	26
305	20231121	151600	313065660	12680	12680	12680	12680	50
306	20231121	151500	312431660	12680	12680	12680	12680	250
307	20231121	151400	309261660	12680	12660	12680	12660	163
308	20231121	151300	307197700	12660	12680	12680	12660	59
309	20231121	151200	306450380	12720	12720	12720	12720	0
310	20231121	151100	306450380	12720	12720	12720	12720	0
311	20231121	151000	306450380	12720	12690	12720	12690	28
312	20231121	150900	306094790	12660	12660	12660	12660	9
313	20231121	150800	305980850	12710	12660	12710	12660	1507
314	20231121	150700	286834630	12680	12680	12680	12680	19
315	20231121	150600	286593710	12650	12660	12660	12650	37
316	20231121	150500	286125620	12690	12670	12690	12670	20
317	20231121	150400	285872200	12650	12700	12700	12650	26
318	20231121	150300	285543250	12650	12650	12650	12650	27
319	20231121	150200	285201700	12670	12670	12670	12670	19
320	20231121	150100	284960970	12670	12670	12670	12670	0
321	20231121	150000	284960970	12670	12650	12670	12650	120
322	20231121	145900	283442590	12670	12670	12670	12670	0
323	20231121	145800	283442590	12670	12650	12670	12650	22
324	20231121	145700	283163910	12650	12690	12690	12650	654
325	20231121	145600	274874810	12670	12670	12670	12670	5
326	20231121	145500	274811460	12670	12670	12670	12670	19
327	20231121	145400	274570730	12680	12680	12680	12680	400
328	20231121	145300	269498730	12670	12650	12670	12650	24
329	20231121	145200	269194750	12670	12670	12670	12670	0
330	20231121	145100	269194750	12670	12670	12670	12670	0
331	20231121	145000	269194750	12670	12670	12670	12670	19
332	20231121	144900	268954020	12660	12660	12660	12660	0
333	20231121	144800	268954020	12660	12640	12660	12640	41
334	20231121	144700	268435420	12660	12660	12660	12660	0
335	20231121	144600	268435420	12660	12670	12670	12650	132
336	20231121	144500	266765140	12670	12670	12670	12670	0
337	20231121	144400	266765140	12670	12670	12670	12670	0
338	20231121	144300	266765140	12670	12670	12670	12670	19
339	20231121	144200	266524410	12670	12670	12670	12670	0
340	20231121	144100	266524410	12670	12670	12670	12670	19
341	20231121	144000	266283680	12650	12650	12650	12650	3
342	20231121	143900	266245730	12650	12650	12650	12650	4
343	20231121	143800	266195130	12670	12670	12670	12670	19
344	20231121	143700	265954400	12660	12660	12660	12660	0
345	20231121	143600	265954400	12660	12660	12660	12660	19
346	20231121	143500	265713860	12640	12640	12640	12640	5
347	20231121	143400	265650660	12640	12640	12640	12640	19
348	20231121	143300	265410500	12640	12640	12640	12640	16
349	20231121	143200	265208260	12660	12660	12660	12660	0
350	20231121	143100	265208260	12660	12660	12660	12660	19
351	20231121	143000	264967720	12640	12640	12640	12640	0
352	20231121	142900	264967720	12640	12650	12650	12640	29
353	20231121	142800	264600970	12640	12640	12640	12640	66
354	20231121	142700	263766730	12660	12660	12660	12660	19
355	20231121	142600	263526190	12650	12670	12670	12650	4
356	20231121	142500	263475530	12620	12620	12620	12620	0
357	20231121	142400	263475530	12620	12640	12640	12620	155
358	20231121	142300	261519230	12650	12650	12650	12650	0
359	20231121	142200	261519230	12650	12650	12650	12650	19
360	20231121	142100	261278880	12620	12620	12620	12620	0
361	20231121	142000	261278880	12620	12620	12620	12620	0
362	20231121	141900	261278880	12620	12630	12630	12610	673
363	20231121	141800	252786610	12630	12650	12650	12630	1564
364	20231121	141700	233020100	12670	12660	12670	12660	135
365	20231121	141600	231310810	12670	12670	12670	12670	52
366	20231121	141500	230651970	12680	12700	12700	12680	39
367	20231121	141400	230157070	12700	12700	12700	12700	0
368	20231121	141300	230157070	12700	12700	12700	12700	0
369	20231121	141200	230157070	12700	12700	12700	12700	19
370	20231121	141100	229915770	12700	12700	12700	12700	19
371	20231121	141000	229674470	12700	12700	12700	12700	0
372	20231121	140900	229674470	12700	12700	12700	12700	15
373	20231121	140800	229483970	12700	12700	12700	12700	0
374	20231121	140700	229483970	12700	12700	12700	12700	4
375	20231121	140600	229433170	12690	12690	12690	12690	6
376	20231121	140500	229357030	12710	12700	12710	12700	19
377	20231121	140400	229115650	12700	12700	12700	12700	103
378	20231121	140300	227807550	12700	12700	12700	12700	41
379	20231121	140200	227286850	12690	12690	12690	12690	0
380	20231121	140100	227286850	12690	12690	12690	12690	0
381	20231121	140000	227286850	12690	12690	12690	12690	3
382	20231121	135900	227248780	12690	12690	12690	12690	23
383	20231121	135800	226956910	12690	12690	12690	12690	19
384	20231121	135700	226715800	12690	12690	12690	12690	0
385	20231121	135600	226715800	12690	12690	12690	12690	0
386	20231121	135500	226715800	12690	12690	12690	12690	19
387	20231121	135400	226474690	12670	12680	12680	12670	61
388	20231121	135300	225701220	12670	12690	12690	12670	28
389	20231121	135200	225346080	12690	12690	12690	12690	0
390	20231121	135100	225346080	12690	12690	12690	12690	19
391	20231121	135000	225104970	12670	12670	12670	12670	3
392	20231121	134900	225066960	12690	12690	12690	12690	0
393	20231121	134800	225066960	12690	12690	12690	12690	18
394	20231121	134700	224838540	12690	12690	12690	12690	0
395	20231121	134600	224838540	12690	12690	12690	12690	19
396	20231121	134500	224597430	12660	12660	12660	12660	0
397	20231121	134400	224597430	12660	12660	12660	12660	0
398	20231121	134300	224597430	12660	12660	12660	12660	0
399	20231121	134200	224597430	12660	12680	12680	12660	22
400	20231121	134100	224318530	12700	12700	12700	12700	16
401	20231121	134000	224115330	12700	12700	12700	12700	0
402	20231121	133900	224115330	12700	12700	12700	12700	19
403	20231121	133800	223874030	12680	12680	12680	12680	3
404	20231121	133700	223835990	12660	12660	12660	12660	0
405	20231121	133600	223835990	12660	12660	12660	12660	2
406	20231121	133500	223810670	12680	12680	12680	12680	3
407	20231121	133400	223772630	12700	12700	12700	12700	26
408	20231121	133300	223442430	12700	12700	12700	12700	0
409	20231121	133200	223442430	12700	12700	12700	12700	0
410	20231121	133100	223442430	12700	12700	12700	12700	19
411	20231121	133000	223201130	12700	12700	12700	12700	0
412	20231121	132900	223201130	12700	12700	12700	12700	19
413	20231121	132800	222959830	12700	12700	12700	12700	0
414	20231121	132700	222959830	12700	12700	12700	12700	19
415	20231121	132600	222718530	12690	12700	12700	12690	11
416	20231121	132500	222578840	12700	12700	12700	12700	0
417	20231121	132400	222578840	12700	12700	12700	12700	19
418	20231121	132300	222337540	12700	12700	12700	12700	0
419	20231121	132200	222337540	12700	12700	12700	12700	19
420	20231121	132100	222096240	12700	12700	12700	12700	50
421	20231121	132000	221461240	12700	12700	12700	12700	0
422	20231121	131900	221461240	12700	12690	12700	12690	28
423	20231121	131800	221105740	12690	12690	12690	12690	1
424	20231121	131700	221093050	12680	12680	12680	12680	14
425	20231121	131600	220915530	12680	12680	12680	12680	1
426	20231121	131500	220902850	12710	12710	12710	12710	0
427	20231121	131400	220902850	12710	12710	12710	12710	0
428	20231121	131300	220902850	12710	12710	12710	12710	0
429	20231121	131200	220902850	12710	12710	12710	12710	0
430	20231121	131100	220902850	12710	12710	12710	12710	0
431	20231121	131000	220902850	12710	12710	12710	12710	0
432	20231121	130900	220902850	12710	12710	12710	12710	0
433	20231121	130800	220902850	12710	12710	12710	12710	0
434	20231121	130700	220902850	12710	12710	12710	12710	0
435	20231121	130600	220902850	12710	12710	12710	12710	0
436	20231121	130500	220902850	12710	12710	12710	12710	0
437	20231121	130400	220902850	12710	12710	12710	12710	1
438	20231121	130300	220890140	12680	12680	12680	12680	0
439	20231121	130200	220890140	12680	12680	12680	12680	10
440	20231121	130100	220763340	12710	12710	12710	12710	0
441	20231121	130000	220763340	12710	12710	12710	12710	0
442	20231121	125900	220763340	12710	12710	12710	12710	1
443	20231121	125800	220750630	12670	12700	12710	12670	18
444	20231121	125700	220522470	12670	12670	12670	12670	0
445	20231121	125600	220522470	12670	12670	12670	12670	0
446	20231121	125500	220522470	12670	12670	12670	12670	0
447	20231121	125400	220522470	12670	12670	12670	12670	2
448	20231121	125300	220497130	12670	12690	12690	12670	68
449	20231121	125200	219635170	12690	12690	12690	12690	58
450	20231121	125100	218899150	12690	12690	12690	12690	29
451	20231121	125000	218531140	12690	12690	12690	12690	45
452	20231121	124900	217960090	12650	12650	12650	12650	0
453	20231121	124800	217960090	12650	12650	12650	12650	1322
454	20231121	124700	201236790	12650	12650	12650	12650	0
455	20231121	124600	201236790	12650	12650	12650	12650	855
456	20231121	124500	190421040	12660	12660	12660	12660	345
457	20231121	124400	186053340	12660	12660	12660	12660	0
458	20231121	124300	186053340	12660	12660	12660	12660	0
459	20231121	124200	186053340	12660	12660	12660	12660	0
460	20231121	124100	186053340	12660	12660	12660	12660	0
461	20231121	124000	186053340	12660	12660	12660	12660	0
462	20231121	123900	186053340	12660	12660	12660	12660	0
463	20231121	123800	186053340	12660	12670	12670	12660	5
464	20231121	123700	185990030	12690	12690	12690	12690	0
465	20231121	123600	185990030	12690	12690	12690	12690	0
466	20231121	123500	185990030	12690	12690	12690	12690	0
467	20231121	123400	185990030	12690	12690	12690	12690	0
468	20231121	123300	185990030	12690	12690	12690	12690	0
469	20231121	123200	185990030	12690	12690	12690	12690	0
470	20231121	123100	185990030	12690	12690	12690	12690	81
471	20231121	123000	184962140	12650	12650	12650	12650	0
472	20231121	122900	184962140	12650	12650	12650	12650	0
473	20231121	122800	184962140	12650	12650	12650	12650	0
474	20231121	122700	184962140	12650	12660	12660	12650	60
475	20231121	122600	184202920	12650	12650	12650	12650	0
476	20231121	122500	184202920	12650	12650	12650	12650	0
477	20231121	122400	184202920	12650	12650	12650	12650	0
478	20231121	122300	184202920	12650	12650	12650	12650	0
479	20231121	122200	184202920	12650	12650	12650	12650	30
480	20231121	122100	183823420	12650	12650	12650	12650	149
481	20231121	122000	181938570	12650	12650	12650	12650	111
482	20231121	121900	180534420	12690	12690	12690	12690	0
483	20231121	121800	180534420	12690	12690	12690	12690	30
484	20231121	121700	180153720	12690	12660	12690	12650	143
485	20231121	121600	178343790	12660	12680	12690	12660	77
486	20231121	121500	177368850	12670	12670	12670	12670	0
487	20231121	121400	177368850	12670	12670	12670	12670	0
488	20231121	121300	177368850	12670	12670	12670	12670	0
489	20231121	121200	177368850	12670	12670	12670	12670	0
490	20231121	121100	177368850	12670	12700	12700	12670	114
491	20231121	121000	175922130	12700	12700	12700	12700	0
492	20231121	120900	175922130	12700	12700	12700	12700	0
493	20231121	120800	175922130	12700	12690	12700	12690	15
494	20231121	120700	175731740	12680	12680	12680	12680	2
495	20231121	120600	175706380	12680	12680	12680	12680	0
496	20231121	120500	175706380	12680	12680	12680	12680	0
497	20231121	120400	175706380	12680	12680	12680	12680	108
498	20231121	120300	174336940	12680	12680	12680	12680	2
499	20231121	120200	174311580	12680	12680	12680	12680	0
500	20231121	120100	174311580	12680	12680	12680	12680	0
501	20231121	120000	174311580	12680	12680	12680	12680	0
502	20231121	115900	174311580	12680	12700	12700	12680	155
503	20231121	115800	172345190	12700	12700	12700	12700	0
504	20231121	115700	172345190	12700	12700	12700	12700	341
505	20231121	115600	168014490	12700	12700	12700	12700	0
506	20231121	115500	168014490	12700	12700	12700	12700	0
507	20231121	115400	168014490	12700	12700	12700	12700	0
508	20231121	115300	168014490	12700	12700	12700	12700	0
509	20231121	115200	168014490	12700	12700	12700	12700	0
510	20231121	115100	168014490	12700	12700	12700	12700	0
511	20231121	115000	168014490	12700	12700	12700	12700	0
512	20231121	114900	168014490	12700	12700	12700	12700	0
513	20231121	114800	168014490	12700	12700	12700	12700	0
514	20231121	114700	168014490	12700	12700	12700	12700	0
515	20231121	114600	168014490	12700	12700	12700	12700	0
516	20231121	114500	168014490	12700	12700	12700	12700	0
517	20231121	114400	168014490	12700	12700	12700	12700	0
518	20231121	114300	168014490	12700	12700	12700	12700	8
519	20231121	114200	167912890	12700	12700	12700	12700	40
520	20231121	114100	167404890	12750	12750	12750	12750	0
521	20231121	114000	167404890	12750	12750	12750	12750	0
522	20231121	113900	167404890	12750	12750	12750	12750	0
523	20231121	113800	167404890	12750	12750	12750	12750	0
524	20231121	113700	167404890	12750	12750	12750	12750	0
525	20231121	113600	167404890	12750	12750	12750	12750	18
526	20231121	113500	167175390	12760	12760	12760	12760	0
527	20231121	113400	167175390	12760	12760	12760	12760	0
528	20231121	113300	167175390	12760	12760	12760	12760	0
529	20231121	113200	167175390	12760	12760	12760	12760	0
530	20231121	113100	167175390	12760	12760	12760	12760	0
531	20231121	113000	167175390	12760	12760	12760	12760	0
532	20231121	112900	167175390	12760	12760	12760	12760	0
533	20231121	112800	167175390	12760	12760	12760	12760	0
534	20231121	112700	167175390	12760	12760	12760	12760	0
535	20231121	112600	167175390	12760	12760	12760	12760	5
536	20231121	112500	167111590	12690	12690	12690	12690	0
537	20231121	112400	167111590	12690	12690	12690	12690	0
538	20231121	112300	167111590	12690	12690	12690	12690	0
539	20231121	112200	167111590	12690	12690	12690	12690	0
540	20231121	112100	167111590	12690	12690	12690	12690	180
541	20231121	112000	164827390	12690	12750	12750	12690	1388
542	20231121	111900	147178920	12750	12750	12750	12750	0
543	20231121	111800	147178920	12750	12750	12750	12750	0
544	20231121	111700	147178920	12750	12750	12750	12750	47
545	20231121	111600	146579670	12750	12750	12750	12750	0
546	20231121	111500	146579670	12750	12750	12750	12750	0
547	20231121	111400	146579670	12750	12750	12750	12750	3
548	20231121	111300	146541420	12740	12740	12740	12740	0
549	20231121	111200	146541420	12740	12740	12740	12740	0
550	20231121	111100	146541420	12740	12740	12740	12740	0
551	20231121	111000	146541420	12740	12740	12740	12740	0
552	20231121	110900	146541420	12740	12740	12740	12740	0
553	20231121	110800	146541420	12740	12740	12740	12740	0
554	20231121	110700	146541420	12740	12740	12740	12740	22
555	20231121	110600	146261140	12740	12760	12760	12740	924
556	20231121	110500	134472890	12770	12780	12780	12770	4
557	20231121	110400	134421800	12770	12770	12770	12770	15
558	20231121	110300	134230250	12770	12770	12770	12770	0
559	20231121	110200	134230250	12770	12790	12790	12770	309
560	20231121	110100	130278320	12760	12760	12760	12760	0
561	20231121	110000	130278320	12760	12760	12760	12760	0
562	20231121	105900	130278320	12760	12760	12760	12760	0
563	20231121	105800	130278320	12760	12760	12760	12760	0
564	20231121	105700	130278320	12760	12760	12760	12760	0
565	20231121	105600	130278320	12760	12760	12760	12760	0
566	20231121	105500	130278320	12760	12760	12760	12760	0
567	20231121	105400	130278320	12760	12760	12760	12760	0
568	20231121	105300	130278320	12760	12760	12760	12760	0
569	20231121	105200	130278320	12760	12760	12760	12760	0
570	20231121	105100	130278320	12760	12770	12770	12760	237
571	20231121	105000	127253700	12760	12760	12760	12760	0
572	20231121	104900	127253700	12760	12760	12760	12760	0
573	20231121	104800	127253700	12760	12760	12760	12760	0
574	20231121	104700	127253700	12760	12770	12770	12760	75
575	20231121	104600	126296600	12770	12770	12770	12770	7
576	20231121	104500	126207210	12760	12760	12760	12760	0
577	20231121	104400	126207210	12760	12760	12760	12760	0
578	20231121	104300	126207210	12760	12760	12760	12760	0
579	20231121	104200	126207210	12760	12760	12760	12760	0
580	20231121	104100	126207210	12760	12760	12760	12760	15
581	20231121	104000	126015810	12760	12760	12760	12760	30
582	20231121	103900	125633010	12750	12750	12750	12750	10
583	20231121	103800	125505510	12750	12750	12750	12750	98
584	20231121	103700	124256010	12750	12770	12770	12750	406
585	20231121	103600	119075760	12780	12780	12780	12780	63
586	20231121	103500	118270620	12780	12780	12780	12780	0
587	20231121	103400	118270620	12780	12790	12790	12780	284
588	20231121	103300	114641020	12800	12800	12800	12800	1
589	20231121	103200	114628220	12770	12770	12770	12770	0
590	20231121	103100	114628220	12770	12770	12770	12770	9
591	20231121	103000	114513290	12800	12800	12800	12800	1
592	20231121	102900	114500490	12800	12760	12800	12750	16
593	20231121	102800	114296410	12750	12750	12750	12750	1
594	20231121	102700	114283660	12750	12810	12810	12750	802
595	20231121	102600	104055410	12810	12800	12810	12800	904
596	20231121	102500	92484200	12800	12800	12800	12800	100
597	20231121	102400	91204200	12800	12800	12800	12800	1
598	20231121	102300	91191400	12790	12790	12790	12790	1
599	20231121	102200	91178610	12800	12800	12800	12800	4
600	20231121	102100	91127410	12800	12800	12800	12800	0
601	20231121	102000	91127410	12800	12800	12800	12800	0
602	20231121	101900	91127410	12800	12790	12800	12790	150
603	20231121	101800	89207820	12790	12790	12800	12790	812
604	20231121	101700	78815230	12800	12800	12800	12790	873
605	20231121	101600	67640850	12790	12740	12790	12740	991
606	20231121	101500	54970010	12790	12790	12790	12790	0
607	20231121	101400	54970010	12790	12790	12790	12790	2
608	20231121	101300	54944430	12790	12780	12790	12780	943
609	20231121	101200	42883910	12790	12790	12790	12790	0
610	20231121	101100	42883910	12790	12790	12790	12790	0
611	20231121	101000	42883910	12790	12790	12790	12790	0
612	20231121	100900	42883910	12790	12790	12790	12790	500
613	20231121	100800	36488910	12790	12780	12790	12780	80
614	20231121	100700	35465720	12790	12740	12790	12740	142
615	20231121	100600	33650990	12740	12740	12740	12740	0
616	20231121	100500	33650990	12740	12740	12740	12740	0
617	20231121	100400	33650990	12740	12740	12740	12740	40
618	20231121	100300	33141390	12740	12730	12740	12730	30
619	20231121	100200	32759380	12700	12700	12700	12700	0
620	20231121	100100	32759380	12700	12700	12700	12700	0
621	20231121	100000	32759380	12700	12730	12730	12700	33
622	20231121	095900	32340130	12730	12730	12730	12730	0
623	20231121	095800	32340130	12730	12700	12730	12700	11
624	20231121	095700	32200400	12700	12700	12700	12700	100
625	20231121	095600	30930400	12730	12730	12730	12730	0
626	20231121	095500	30930400	12730	12730	12730	12730	13
627	20231121	095400	30764910	12730	12740	12750	12730	175
628	20231121	095300	28534000	12740	12740	12740	12740	1
629	20231121	095200	28521260	12730	12720	12730	12720	19
630	20231121	095100	28279480	12720	12670	12720	12670	63
631	20231121	095000	27480810	12630	12640	12640	12630	200
632	20231121	094900	24953420	12640	12640	12640	12640	490
633	20231121	094800	18759820	12640	12640	12640	12640	0
634	20231121	094700	18759820	12640	12640	12640	12640	0
635	20231121	094600	18759820	12640	12640	12640	12640	2
636	20231121	094500	18734540	12640	12640	12640	12640	0
637	20231121	094400	18734540	12640	12640	12640	12640	0
638	20231121	094300	18734540	12640	12640	12640	12640	10
639	20231121	094200	18608140	12690	12690	12690	12690	0
640	20231121	094100	18608140	12690	12690	12690	12690	10
641	20231121	094000	18481240	12690	12690	12690	12690	0
642	20231121	093900	18481240	12690	12690	12690	12690	0
643	20231121	093800	18481240	12690	12690	12690	12690	0
644	20231121	093700	18481240	12690	12690	12690	12690	5
645	20231121	093600	18417790	12690	12690	12690	12690	1
646	20231121	093500	18405100	12690	12690	12690	12690	1
647	20231121	093400	18392410	12690	12680	12690	12680	104
648	20231121	093300	17072660	12620	12620	12620	12620	9
649	20231121	093200	16959080	12690	12690	12690	12690	1
650	20231121	093100	16946390	12620	12620	12620	12620	0
651	20231121	093000	16946390	12620	12640	12640	12620	300
652	20231121	092900	13159260	12630	12630	12630	12630	0
653	20231121	092800	13159260	12630	12630	12630	12630	0
654	20231121	092700	13159260	12630	12630	12630	12630	0
655	20231121	092600	13159260	12630	12650	12650	12630	250
656	20231121	092500	9997680	12650	12650	12650	12650	0
657	20231121	092400	9997680	12650	12650	12650	12650	0
658	20231121	092300	9997680	12650	12650	12650	12650	0
659	20231121	092200	9997680	12650	12650	12650	12650	0
660	20231121	092100	9997680	12650	12650	12650	12650	0
661	20231121	092000	9997680	12650	12650	12650	12650	10
662	20231121	091900	9871180	12630	12630	12630	12630	4
663	20231121	091800	9820660	12630	12630	12630	12630	0
664	20231121	091700	9820660	12630	12630	12630	12630	3
665	20231121	091600	9782770	12630	12630	12630	12630	12
666	20231121	091500	9631210	12630	12630	12630	12630	0
667	20231121	091400	9631210	12630	12630	12630	12630	101
668	20231121	091300	8355580	12620	12620	12620	12620	0
669	20231121	091200	8355580	12620	12690	12690	12620	26
670	20231121	091100	8026480	12700	12700	12700	12700	0
671	20231121	091000	8026480	12700	12700	12700	12700	0
672	20231121	090900	8026480	12700	12700	12700	12700	0
673	20231121	090800	8026480	12700	12700	12700	12700	5
674	20231121	090700	7962980	12700	12700	12700	12700	0
675	20231121	090600	7962980	12700	12700	12700	12700	50
676	20231121	090500	7327980	12700	12700	12700	12700	0
677	20231121	090400	7327980	12700	12700	12700	12700	0
678	20231121	090300	7327980	12700	12700	12700	12700	0
679	20231121	090200	7327980	12700	12700	12700	12700	0
680	20231121	090100	7327980	12700	12700	12700	12700	15
681	20231121	090000	7137480	12570	12700	12700	12570	563