KissMeData/093050/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	194700	199202110	13650	13650	13650	13650	318
3	20231120	194600	199202110	13650	13650	13650	13650	0
4	20231120	194500	199202110	13650	13650	13650	13650	0
5	20231120	194400	199202110	13650	13650	13650	13650	0
6	20231120	194300	199202110	13650	13650	13650	13650	0
7	20231120	194200	199202110	13650	13650	13650	13650	0
8	20231120	194100	199202110	13650	13650	13650	13650	0
9	20231120	194000	199202110	13650	13650	13650	13650	0
10	20231120	193900	199202110	13650	13650	13650	13650	0
11	20231120	193800	199202110	13650	13650	13650	13650	0
12	20231120	193700	199202110	13650	13650	13650	13650	0
13	20231120	193600	199202110	13650	13650	13650	13650	0
14	20231120	193500	199202110	13650	13650	13650	13650	0
15	20231120	193400	199202110	13650	13650	13650	13650	0
16	20231120	193300	199202110	13650	13650	13650	13650	0
17	20231120	193200	199202110	13650	13650	13650	13650	0
18	20231120	193100	199202110	13650	13650	13650	13650	0
19	20231120	193000	199202110	13650	13650	13650	13650	0
20	20231120	192900	199202110	13650	13650	13650	13650	0
21	20231120	192800	199202110	13650	13650	13650	13650	0
22	20231120	192700	199202110	13650	13650	13650	13650	0
23	20231120	192600	199202110	13650	13650	13650	13650	0
24	20231120	192500	199202110	13650	13650	13650	13650	0
25	20231120	192400	199202110	13650	13650	13650	13650	0
26	20231120	192300	199202110	13650	13650	13650	13650	0
27	20231120	192200	199202110	13650	13650	13650	13650	0
28	20231120	192100	199202110	13650	13650	13650	13650	0
29	20231120	192000	199202110	13650	13650	13650	13650	0
30	20231120	191900	199202110	13650	13650	13650	13650	0
31	20231120	191800	199202110	13650	13650	13650	13650	0
32	20231120	191700	199202110	13650	13650	13650	13650	318
33	20231120	191600	199202110	13650	13650	13650	13650	0
34	20231120	191500	199202110	13650	13650	13650	13650	0
35	20231120	191400	199202110	13650	13650	13650	13650	0
36	20231120	191300	199202110	13650	13650	13650	13650	0
37	20231120	191200	199202110	13650	13650	13650	13650	0
38	20231120	191100	199202110	13650	13650	13650	13650	0
39	20231120	191000	199202110	13650	13650	13650	13650	0
40	20231120	190900	199202110	13650	13650	13650	13650	0
41	20231120	190800	199202110	13650	13650	13650	13650	0
42	20231120	190700	199202110	13650	13650	13650	13650	0
43	20231120	190600	199202110	13650	13650	13650	13650	0
44	20231120	190500	199202110	13650	13650	13650	13650	0
45	20231120	190400	199202110	13650	13650	13650	13650	0
46	20231120	190300	199202110	13650	13650	13650	13650	0
47	20231120	190200	199202110	13650	13650	13650	13650	0
48	20231120	190100	199202110	13650	13650	13650	13650	0
49	20231120	190000	199202110	13650	13650	13650	13650	0
50	20231120	185900	199202110	13650	13650	13650	13650	0
51	20231120	185800	199202110	13650	13650	13650	13650	0
52	20231120	185700	199202110	13650	13650	13650	13650	0
53	20231120	185600	199202110	13650	13650	13650	13650	0
54	20231120	185500	199202110	13650	13650	13650	13650	0
55	20231120	185400	199202110	13650	13650	13650	13650	0
56	20231120	185300	199202110	13650	13650	13650	13650	0
57	20231120	185200	199202110	13650	13650	13650	13650	0
58	20231120	185100	199202110	13650	13650	13650	13650	0
59	20231120	185000	199202110	13650	13650	13650	13650	0
60	20231120	184900	199202110	13650	13650	13650	13650	0
61	20231120	184800	199202110	13650	13650	13650	13650	0
62	20231120	184700	199202110	13650	13650	13650	13650	318
63	20231120	184600	199202110	13650	13650	13650	13650	0
64	20231120	184500	199202110	13650	13650	13650	13650	0
65	20231120	184400	199202110	13650	13650	13650	13650	0
66	20231120	184300	199202110	13650	13650	13650	13650	0
67	20231120	184200	199202110	13650	13650	13650	13650	0
68	20231120	184100	199202110	13650	13650	13650	13650	0
69	20231120	184000	199202110	13650	13650	13650	13650	0
70	20231120	183900	199202110	13650	13650	13650	13650	0
71	20231120	183800	199202110	13650	13650	13650	13650	0
72	20231120	183700	199202110	13650	13650	13650	13650	0
73	20231120	183600	199202110	13650	13650	13650	13650	0
74	20231120	183500	199202110	13650	13650	13650	13650	0
75	20231120	183400	199202110	13650	13650	13650	13650	0
76	20231120	183300	199202110	13650	13650	13650	13650	0
77	20231120	183200	199202110	13650	13650	13650	13650	0
78	20231120	183100	199202110	13650	13650	13650	13650	0
79	20231120	183000	199202110	13650	13650	13650	13650	0
80	20231120	182900	199202110	13650	13650	13650	13650	0
81	20231120	182800	199202110	13650	13650	13650	13650	0
82	20231120	182700	199202110	13650	13650	13650	13650	0
83	20231120	182600	199202110	13650	13650	13650	13650	0
84	20231120	182500	199202110	13650	13650	13650	13650	0
85	20231120	182400	199202110	13650	13650	13650	13650	0
86	20231120	182300	199202110	13650	13650	13650	13650	0
87	20231120	182200	199202110	13650	13650	13650	13650	0
88	20231120	182100	199202110	13650	13650	13650	13650	0
89	20231120	182000	199202110	13650	13650	13650	13650	0
90	20231120	181900	199202110	13650	13650	13650	13650	0
91	20231120	181800	199202110	13650	13650	13650	13650	0
92	20231120	181700	199202110	13650	13650	13650	13650	318
93	20231120	181600	199202110	13650	13650	13650	13650	0
94	20231120	181500	199202110	13650	13650	13650	13650	0
95	20231120	181400	199202110	13650	13650	13650	13650	0
96	20231120	181300	199202110	13650	13650	13650	13650	0
97	20231120	181200	199202110	13650	13650	13650	13650	0
98	20231120	181100	199202110	13650	13650	13650	13650	0
99	20231120	181000	199202110	13650	13650	13650	13650	0
100	20231120	180900	199202110	13650	13650	13650	13650	0
101	20231120	180800	199202110	13650	13650	13650	13650	0
102	20231120	180700	199202110	13650	13650	13650	13650	0
103	20231120	180600	199202110	13650	13650	13650	13650	0
104	20231120	180500	199202110	13650	13650	13650	13650	0
105	20231120	180400	199202110	13650	13650	13650	13650	0
106	20231120	180300	199202110	13650	13650	13650	13650	0
107	20231120	180200	199202110	13650	13650	13650	13650	0
108	20231120	180100	199202110	13650	13650	13650	13650	0
109	20231120	180000	199202110	13650	13650	13650	13650	0
110	20231120	175900	199202110	13650	13650	13650	13650	0
111	20231120	175800	199202110	13650	13650	13650	13650	0
112	20231120	175700	199202110	13650	13650	13650	13650	0
113	20231120	175600	199202110	13650	13650	13650	13650	0
114	20231120	175500	199202110	13650	13650	13650	13650	0
115	20231120	175400	199202110	13650	13650	13650	13650	0
116	20231120	175300	199202110	13650	13650	13650	13650	0
117	20231120	175200	199202110	13650	13650	13650	13650	0
118	20231120	175100	199202110	13650	13650	13650	13650	0
119	20231120	175000	199202110	13650	13650	13650	13650	0
120	20231120	174900	199202110	13650	13650	13650	13650	0
121	20231120	174800	199202110	13650	13650	13650	13650	0
122	20231120	174700	199202110	13650	13650	13650	13650	318
123	20231120	174600	199202110	13650	13650	13650	13650	0
124	20231120	174500	199202110	13650	13650	13650	13650	0
125	20231120	174400	199202110	13650	13650	13650	13650	0
126	20231120	174300	199202110	13650	13650	13650	13650	0
127	20231120	174200	199202110	13650	13650	13650	13650	0
128	20231120	174100	199202110	13650	13650	13650	13650	0
129	20231120	174000	199202110	13650	13650	13650	13650	0
130	20231120	173900	199202110	13650	13650	13650	13650	0
131	20231120	173800	199202110	13650	13650	13650	13650	0
132	20231120	173700	199202110	13650	13650	13650	13650	0
133	20231120	173600	199202110	13650	13650	13650	13650	0
134	20231120	173500	199202110	13650	13650	13650	13650	0
135	20231120	173400	199202110	13650	13650	13650	13650	0
136	20231120	173300	199202110	13650	13650	13650	13650	0
137	20231120	173200	199202110	13650	13650	13650	13650	0
138	20231120	173100	199202110	13650	13650	13650	13650	0
139	20231120	173000	199202110	13650	13650	13650	13650	0
140	20231120	172900	199202110	13650	13650	13650	13650	0
141	20231120	172800	199202110	13650	13650	13650	13650	0
142	20231120	172700	199202110	13650	13650	13650	13650	0
143	20231120	172600	199202110	13650	13650	13650	13650	0
144	20231120	172500	199202110	13650	13650	13650	13650	0
145	20231120	172400	199202110	13650	13650	13650	13650	0
146	20231120	172300	199202110	13650	13650	13650	13650	0
147	20231120	172200	199202110	13650	13650	13650	13650	0
148	20231120	172100	199202110	13650	13650	13650	13650	0
149	20231120	172000	199202110	13650	13650	13650	13650	0
150	20231120	171900	199202110	13650	13650	13650	13650	0
151	20231120	171800	199202110	13650	13650	13650	13650	0
152	20231120	171700	199202110	13650	13650	13650	13650	318
153	20231120	171600	199202110	13650	13650	13650	13650	0
154	20231120	171500	199202110	13650	13650	13650	13650	0
155	20231120	171400	199202110	13650	13650	13650	13650	0
156	20231120	171300	199202110	13650	13650	13650	13650	0
157	20231120	171200	199202110	13650	13650	13650	13650	0
158	20231120	171100	199202110	13650	13650	13650	13650	0
159	20231120	171000	199202110	13650	13650	13650	13650	0
160	20231120	170900	199202110	13650	13650	13650	13650	0
161	20231120	170800	199202110	13650	13650	13650	13650	0
162	20231120	170700	199202110	13650	13650	13650	13650	0
163	20231120	170600	199202110	13650	13650	13650	13650	0
164	20231120	170500	199202110	13650	13650	13650	13650	0
165	20231120	170400	199202110	13650	13650	13650	13650	0
166	20231120	170300	199202110	13650	13650	13650	13650	0
167	20231120	170200	199202110	13650	13650	13650	13650	0
168	20231120	170100	199202110	13650	13650	13650	13650	0
169	20231120	170000	199202110	13650	13650	13650	13650	0
170	20231120	165900	199202110	13650	13650	13650	13650	0
171	20231120	165800	199202110	13650	13650	13650	13650	0
172	20231120	165700	199202110	13650	13650	13650	13650	0
173	20231120	165600	199202110	13650	13650	13650	13650	0
174	20231120	165500	199202110	13650	13650	13650	13650	0
175	20231120	165400	199202110	13650	13650	13650	13650	0
176	20231120	165300	199202110	13650	13650	13650	13650	0
177	20231120	165200	199202110	13650	13650	13650	13650	0
178	20231120	165100	199202110	13650	13650	13650	13650	0
179	20231120	165000	199202110	13650	13650	13650	13650	0
180	20231120	164900	199202110	13650	13650	13650	13650	0
181	20231120	164800	199202110	13650	13650	13650	13650	0
182	20231120	164700	199202110	13650	13650	13650	13650	318
183	20231120	164600	199202110	13650	13650	13650	13650	0
184	20231120	164500	199202110	13650	13650	13650	13650	0
185	20231120	164400	199202110	13650	13650	13650	13650	0
186	20231120	164300	199202110	13650	13650	13650	13650	0
187	20231120	164200	199202110	13650	13650	13650	13650	0
188	20231120	164100	199202110	13650	13650	13650	13650	0
189	20231120	164000	199202110	13650	13650	13650	13650	0
190	20231120	163900	199202110	13650	13650	13650	13650	0
191	20231120	163800	199202110	13650	13650	13650	13650	0
192	20231120	163700	199202110	13650	13650	13650	13650	0
193	20231120	163600	199202110	13650	13650	13650	13650	0
194	20231120	163500	199202110	13650	13650	13650	13650	0
195	20231120	163400	199202110	13650	13650	13650	13650	0
196	20231120	163300	199202110	13650	13650	13650	13650	0
197	20231120	163200	199202110	13650	13650	13650	13650	0
198	20231120	163100	199202110	13650	13650	13650	13650	0
199	20231120	163000	199202110	13650	13650	13650	13650	0
200	20231120	162900	199202110	13650	13650	13650	13650	0
201	20231120	162800	199202110	13650	13650	13650	13650	0
202	20231120	162700	199202110	13650	13650	13650	13650	0
203	20231120	162600	199202110	13650	13650	13650	13650	0
204	20231120	162500	199202110	13650	13650	13650	13650	0
205	20231120	162400	199202110	13650	13650	13650	13650	0
206	20231120	162300	199202110	13650	13650	13650	13650	0
207	20231120	162200	199202110	13650	13650	13650	13650	0
208	20231120	162100	199202110	13650	13650	13650	13650	0
209	20231120	162000	199202110	13650	13650	13650	13650	0
210	20231120	161900	199202110	13650	13650	13650	13650	0
211	20231120	161800	199202110	13650	13650	13650	13650	0
212	20231120	161700	199202110	13650	13650	13650	13650	318
213	20231120	161600	199202110	13650	13650	13650	13650	0
214	20231120	161500	199202110	13650	13650	13650	13650	0
215	20231120	161400	199202110	13650	13650	13650	13650	0
216	20231120	161300	199202110	13650	13650	13650	13650	0
217	20231120	161200	199202110	13650	13650	13650	13650	0
218	20231120	161100	199202110	13650	13650	13650	13650	0
219	20231120	161000	199202110	13650	13650	13650	13650	0
220	20231120	160900	199202110	13650	13650	13650	13650	0
221	20231120	160800	199202110	13650	13650	13650	13650	0
222	20231120	160700	199202110	13650	13650	13650	13650	0
223	20231120	160600	199202110	13650	13650	13650	13650	0
224	20231120	160500	199202110	13650	13650	13650	13650	0
225	20231120	160400	199202110	13650	13650	13650	13650	0
226	20231120	160300	199202110	13650	13650	13650	13650	0
227	20231120	160200	199202110	13650	13650	13650	13650	0
228	20231120	160100	199202110	13650	13650	13650	13650	0
229	20231120	160000	199202110	13650	13650	13650	13650	0
230	20231120	155900	199202110	13650	13650	13650	13650	0
231	20231120	155800	199202110	13650	13650	13650	13650	0
232	20231120	155700	199202110	13650	13650	13650	13650	0
233	20231120	155600	199202110	13650	13650	13650	13650	0
234	20231120	155500	199202110	13650	13650	13650	13650	0
235	20231120	155400	199202110	13650	13650	13650	13650	0
236	20231120	155300	199202110	13650	13650	13650	13650	0
237	20231120	155200	199202110	13650	13650	13650	13650	0
238	20231120	155100	199202110	13650	13650	13650	13650	0
239	20231120	155000	199202110	13650	13650	13650	13650	0
240	20231120	154900	199202110	13650	13650	13650	13650	0
241	20231120	154800	199202110	13650	13650	13650	13650	0
242	20231120	154700	199202110	13650	13650	13650	13650	318
243	20231120	154600	199202110	13650	13650	13650	13650	0
244	20231120	154500	199202110	13650	13650	13650	13650	0
245	20231120	154400	199202110	13650	13650	13650	13650	0
246	20231120	154300	199202110	13650	13650	13650	13650	0
247	20231120	154200	199202110	13650	13650	13650	13650	0
248	20231120	154100	199202110	13650	13650	13650	13650	0
249	20231120	154000	199202110	13650	13650	13650	13650	0
250	20231120	153900	199202110	13650	13650	13650	13650	0
251	20231120	153800	199202110	13650	13650	13650	13650	0
252	20231120	153700	199202110	13650	13650	13650	13650	0
253	20231120	153600	199202110	13650	13650	13650	13650	0
254	20231120	153500	199202110	13650	13650	13650	13650	0
255	20231120	153400	199202110	13650	13650	13650	13650	0
256	20231120	153300	199202110	13650	13650	13650	13650	0
257	20231120	153200	199202110	13650	13650	13650	13650	0
258	20231120	153100	199202110	13650	13650	13650	13650	0
259	20231120	153000	199202110	13650	13650	13650	13650	318
260	20231120	152900	194861410	13660	13660	13660	13660	0
261	20231120	152800	194861410	13660	13660	13660	13660	0
262	20231120	152700	194861410	13660	13660	13660	13660	0
263	20231120	152600	194861410	13660	13660	13660	13660	0
264	20231120	152500	194861410	13660	13660	13660	13660	0
265	20231120	152400	194861410	13660	13660	13660	13660	0
266	20231120	152300	194861410	13660	13660	13660	13660	0
267	20231120	152200	194861410	13660	13660	13660	13660	0
268	20231120	152100	194861410	13660	13660	13660	13660	0
269	20231120	152000	194861410	13660	13660	13660	13660	0
270	20231120	151900	194861410	13660	13670	13670	13660	73
271	20231120	151800	193864220	13670	13670	13670	13670	14
272	20231120	151700	193672840	13660	13660	13660	13660	183
273	20231120	151600	191173060	13660	13660	13660	13660	3
274	20231120	151500	191132080	13670	13670	13670	13670	24
275	20231120	151400	190804000	13660	13660	13660	13660	87
276	20231120	151300	189615580	13670	13670	13670	13670	0
277	20231120	151200	189615580	13670	13670	13670	13670	117
278	20231120	151100	188016190	13660	13660	13660	13660	0
279	20231120	151000	188016190	13660	13670	13670	13660	10
280	20231120	150900	187879500	13660	13660	13660	13660	0
281	20231120	150800	187879500	13660	13670	13670	13660	159
282	20231120	150700	185706450	13660	13660	13660	13660	0
283	20231120	150600	185706450	13660	13660	13660	13660	0
284	20231120	150500	185706450	13660	13670	13670	13660	175
285	20231120	150400	183315370	13680	13680	13680	13680	284
286	20231120	150300	179430250	13680	13680	13680	13680	5
287	20231120	150200	179361850	13680	13680	13680	13680	0
288	20231120	150100	179361850	13680	13680	13680	13680	5
289	20231120	150000	179293450	13660	13660	13660	13660	1
290	20231120	145900	179279790	13670	13670	13670	13670	0
291	20231120	145800	179279790	13670	13670	13670	13670	0
292	20231120	145700	179279790	13670	13670	13670	13670	70
293	20231120	145600	178322890	13660	13660	13660	13660	0
294	20231120	145500	178322890	13660	13660	13660	13660	0
295	20231120	145400	178322890	13660	13670	13670	13660	223
296	20231120	145300	175276480	13670	13670	13670	13670	0
297	20231120	145200	175276480	13670	13670	13670	13670	0
298	20231120	145100	175276480	13670	13670	13670	13670	0
299	20231120	145000	175276480	13670	13670	13670	13670	28
300	20231120	144900	174893720	13660	13660	13660	13660	0
301	20231120	144800	174893720	13660	13660	13660	13660	0
302	20231120	144700	174893720	13660	13660	13660	13660	0
303	20231120	144600	174893720	13660	13660	13660	13660	0
304	20231120	144500	174893720	13660	13660	13660	13660	0
305	20231120	144400	174893720	13660	13660	13660	13660	0
306	20231120	144300	174893720	13660	13660	13660	13660	0
307	20231120	144200	174893720	13660	13660	13660	13660	0
308	20231120	144100	174893720	13660	13670	13670	13660	183
309	20231120	144000	172392600	13670	13670	13670	13670	0
310	20231120	143900	172392600	13670	13670	13670	13670	0
311	20231120	143800	172392600	13670	13670	13670	13670	0
312	20231120	143700	172392600	13670	13670	13670	13670	0
313	20231120	143600	172392600	13670	13670	13670	13670	0
314	20231120	143500	172392600	13670	13670	13670	13670	0
315	20231120	143400	172392600	13670	13670	13670	13670	0
316	20231120	143300	172392600	13670	13670	13670	13670	45
317	20231120	143200	171777450	13680	13680	13680	13680	0
318	20231120	143100	171777450	13680	13680	13680	13680	51
319	20231120	143000	171079770	13670	13670	13670	13670	0
320	20231120	142900	171079770	13670	13670	13670	13670	0
321	20231120	142800	171079770	13670	13670	13670	13670	45
322	20231120	142700	170464620	13660	13660	13660	13660	0
323	20231120	142600	170464620	13660	13660	13660	13660	0
324	20231120	142500	170464620	13660	13670	13670	13660	600
325	20231120	142400	162268160	13680	13680	13680	13680	25
326	20231120	142300	161926160	13690	13690	13690	13690	0
327	20231120	142200	161926160	13690	13690	13690	13690	14
328	20231120	142100	161734500	13700	13700	13700	13700	17
329	20231120	142000	161501600	13700	13700	13700	13700	183
330	20231120	141900	158994500	13700	13700	13700	13700	0
331	20231120	141800	158994500	13700	13700	13700	13700	0
332	20231120	141700	158994500	13700	13700	13700	13700	0
333	20231120	141600	158994500	13700	13700	13700	13700	29
334	20231120	141500	158597200	13700	13700	13700	13700	171
335	20231120	141400	156254500	13700	13700	13700	13700	0
336	20231120	141300	156254500	13700	13700	13700	13700	0
337	20231120	141200	156254500	13700	13700	13700	13700	0
338	20231120	141100	156254500	13700	13700	13700	13700	3
339	20231120	141000	156213400	13700	13700	13700	13700	10
340	20231120	140900	156076400	13710	13710	13710	13710	0
341	20231120	140800	156076400	13710	13710	13710	13710	10
342	20231120	140700	155939300	13700	13700	13700	13700	208
343	20231120	140600	153089700	13700	13700	13700	13700	0
344	20231120	140500	153089700	13700	13700	13700	13700	0
345	20231120	140400	153089700	13700	13700	13700	13700	0
346	20231120	140300	153089700	13700	13700	13700	13700	0
347	20231120	140200	153089700	13700	13700	13700	13700	0
348	20231120	140100	153089700	13700	13700	13700	13700	0
349	20231120	140000	153089700	13700	13700	13700	13700	1
350	20231120	135900	153076000	13700	13700	13700	13700	30
351	20231120	135800	152665000	13720	13720	13720	13720	0
352	20231120	135700	152665000	13720	13720	13720	13720	0
353	20231120	135600	152665000	13720	13720	13720	13720	0
354	20231120	135500	152665000	13720	13680	13720	13680	33
355	20231120	135400	152213520	13720	13690	13720	13690	35
356	20231120	135300	151734080	13690	13690	13690	13690	0
357	20231120	135200	151734080	13690	13690	13690	13690	2
358	20231120	135100	151706700	13690	13690	13690	13690	0
359	20231120	135000	151706700	13690	13690	13690	13690	0
360	20231120	134900	151706700	13690	13690	13690	13690	1
361	20231120	134800	151693010	13680	13680	13690	13680	84
362	20231120	134700	150543880	13680	13680	13680	13680	10
363	20231120	134600	150407080	13690	13690	13690	13690	10
364	20231120	134500	150270180	13690	13690	13690	13690	1
365	20231120	134400	150256490	13680	13680	13680	13680	0
366	20231120	134300	150256490	13680	13680	13680	13680	18
367	20231120	134200	150010250	13680	13680	13680	13680	0
368	20231120	134100	150010250	13680	13680	13680	13680	0
369	20231120	134000	150010250	13680	13680	13680	13680	0
370	20231120	133900	150010250	13680	13680	13680	13680	76
371	20231120	133800	148970570	13690	13690	13690	13690	6
372	20231120	133700	148888430	13690	13690	13690	13690	0
373	20231120	133600	148888430	13690	13690	13690	13690	160
374	20231120	133500	146698030	13690	13690	13690	13690	9
375	20231120	133400	146574820	13690	13690	13690	13690	100
376	20231120	133300	145205820	13700	13700	13700	13700	0
377	20231120	133200	145205820	13700	13700	13700	13700	1
378	20231120	133100	145192120	13690	13690	13690	13690	0
379	20231120	133000	145192120	13690	13690	13690	13690	0
380	20231120	132900	145192120	13690	13690	13690	13690	0
381	20231120	132800	145192120	13690	13690	13690	13690	0
382	20231120	132700	145192120	13690	13690	13690	13690	40
383	20231120	132600	144644520	13700	13700	13700	13700	0
384	20231120	132500	144644520	13700	13700	13700	13700	0
385	20231120	132400	144644520	13700	13720	13720	13700	129
386	20231120	132300	142876970	13720	13730	13730	13720	4
387	20231120	132200	142822080	13730	13730	13730	13730	82
388	20231120	132100	141696220	13720	13720	13720	13720	0
389	20231120	132000	141696220	13720	13720	13720	13720	0
390	20231120	131900	141696220	13720	13720	13720	13720	0
391	20231120	131800	141696220	13720	13720	13720	13720	0
392	20231120	131700	141696220	13720	13730	13730	13720	120
393	20231120	131600	140049800	13740	13740	13740	13740	1
394	20231120	131500	140036060	13720	13720	13720	13720	0
395	20231120	131400	140036060	13720	13720	13720	13720	0
396	20231120	131300	140036060	13720	13720	13720	13720	0
397	20231120	131200	140036060	13720	13720	13720	13720	0
398	20231120	131100	140036060	13720	13730	13730	13720	146
399	20231120	131000	138031500	13720	13720	13720	13720	0
400	20231120	130900	138031500	13720	13720	13720	13720	1
401	20231120	130800	138017780	13720	13720	13720	13720	34
402	20231120	130700	137551300	13730	13730	13730	13730	0
403	20231120	130600	137551300	13730	13730	13730	13730	0
404	20231120	130500	137551300	13730	13730	13730	13730	10
405	20231120	130400	137414000	13720	13720	13720	13720	0
406	20231120	130300	137414000	13720	13720	13720	13720	0
407	20231120	130200	137414000	13720	13720	13720	13720	3
408	20231120	130100	137372840	13720	13720	13720	13720	1
409	20231120	130000	137359120	13740	13740	13740	13740	40
410	20231120	125900	136809520	13730	13720	13730	13720	280
411	20231120	125800	132966730	13700	13700	13700	13700	89
412	20231120	125700	131747430	13700	13700	13700	13700	22
413	20231120	125600	131446030	13700	13700	13700	13700	0
414	20231120	125500	131446030	13700	13710	13710	13700	300
415	20231120	125400	127335980	13710	13710	13710	13710	188
416	20231120	125300	124758500	13700	13700	13700	13700	0
417	20231120	125200	124758500	13700	13700	13700	13700	0
418	20231120	125100	124758500	13700	13700	13700	13700	0
419	20231120	125000	124758500	13700	13700	13700	13700	10
420	20231120	124900	124621500	13710	13710	13710	13710	0
421	20231120	124800	124621500	13710	13710	13710	13710	0
422	20231120	124700	124621500	13710	13710	13710	13710	0
423	20231120	124600	124621500	13710	13710	13710	13710	0
424	20231120	124500	124621500	13710	13710	13710	13710	7
425	20231120	124400	124525530	13700	13700	13700	13700	0
426	20231120	124300	124525530	13700	13700	13700	13700	160
427	20231120	124200	122333530	13690	13690	13690	13690	0
428	20231120	124100	122333530	13690	13690	13690	13690	0
429	20231120	124000	122333530	13690	13690	13690	13690	0
430	20231120	123900	122333530	13690	13690	13690	13690	51
431	20231120	123800	121635340	13680	13680	13680	13680	0
432	20231120	123700	121635340	13680	13680	13680	13680	0
433	20231120	123600	121635340	13680	13680	13680	13680	0
434	20231120	123500	121635340	13680	13680	13680	13680	0
435	20231120	123400	121635340	13680	13680	13680	13680	0
436	20231120	123300	121635340	13680	13680	13680	13680	0
437	20231120	123200	121635340	13680	13670	13680	13670	285
438	20231120	123100	117737320	13670	13670	13670	13670	9
439	20231120	123000	117614290	13660	13660	13660	13660	0
440	20231120	122900	117614290	13660	13670	13670	13660	81
441	20231120	122800	116507630	13660	13660	13660	13660	0
442	20231120	122700	116507630	13660	13660	13660	13660	0
443	20231120	122600	116507630	13660	13660	13660	13660	739
444	20231120	122500	106412890	13660	13660	13660	13660	0
445	20231120	122400	106412890	13660	13660	13660	13660	0
446	20231120	122300	106412890	13660	13660	13660	13660	44
447	20231120	122200	105811850	13670	13670	13670	13670	0
448	20231120	122100	105811850	13670	13670	13670	13670	0
449	20231120	122000	105811850	13670	13670	13670	13670	44
450	20231120	121900	105210370	13670	13670	13670	13670	0
451	20231120	121800	105210370	13670	13670	13670	13670	0
452	20231120	121700	105210370	13670	13670	13670	13670	0
453	20231120	121600	105210370	13670	13670	13670	13670	0
454	20231120	121500	105210370	13670	13670	13670	13670	0
455	20231120	121400	105210370	13670	13670	13670	13670	11
456	20231120	121300	105060000	13680	13680	13680	13680	101
457	20231120	121200	103678320	13680	13680	13680	13680	20
458	20231120	121100	103404720	13670	13670	13670	13670	0
459	20231120	121000	103404720	13670	13670	13670	13670	0
460	20231120	120900	103404720	13670	13670	13670	13670	1
461	20231120	120800	103391050	13670	13670	13670	13670	0
462	20231120	120700	103391050	13670	13670	13670	13670	1
463	20231120	120600	103377380	13670	13660	13670	13660	521
464	20231120	120500	96259230	13650	13650	13650	13650	8
465	20231120	120400	96150030	13650	13650	13650	13650	26
466	20231120	120300	95795130	13650	13650	13650	13650	0
467	20231120	120200	95795130	13650	13650	13650	13650	8
468	20231120	120100	95685930	13660	13660	13660	13660	0
469	20231120	120000	95685930	13660	13660	13660	13660	0
470	20231120	115900	95685930	13660	13660	13660	13660	0
471	20231120	115800	95685930	13660	13660	13660	13660	0
472	20231120	115700	95685930	13660	13660	13660	13660	0
473	20231120	115600	95685930	13660	13660	13660	13660	21
474	20231120	115500	95399070	13650	13650	13650	13650	12
475	20231120	115400	95235270	13650	13650	13650	13650	188
476	20231120	115300	92669070	13650	13650	13650	13650	11
477	20231120	115200	92518920	13650	13650	13650	13650	0
478	20231120	115100	92518920	13650	13650	13650	13650	2
479	20231120	115000	92491620	13640	13640	13640	13640	0
480	20231120	114900	92491620	13640	13640	13640	13640	10
481	20231120	114800	92355220	13640	13640	13640	13640	0
482	20231120	114700	92355220	13640	13640	13640	13640	0
483	20231120	114600	92355220	13640	13640	13640	13640	0
484	20231120	114500	92355220	13640	13640	13640	13640	12
485	20231120	114400	92191540	13640	13640	13640	13640	2
486	20231120	114300	92164260	13640	13650	13650	13640	6
487	20231120	114200	92082370	13640	13640	13640	13640	209
488	20231120	114100	89231610	13630	13630	13630	13630	61
489	20231120	114000	88400180	13630	13630	13630	13630	311
490	20231120	113900	84161250	13630	13620	13630	13620	103
491	20231120	113800	82757420	13620	13620	13620	13620	4
492	20231120	113700	82702940	13620	13620	13620	13620	6
493	20231120	113600	82621220	13620	13620	13630	13620	15
494	20231120	113500	82416830	13620	13620	13620	13620	6
495	20231120	113400	82335110	13630	13630	13630	13630	62
496	20231120	113300	81490050	13630	13630	13630	13630	10
497	20231120	113200	81353750	13640	13630	13640	13630	18
498	20231120	113100	81108400	13630	13630	13630	13630	0
499	20231120	113000	81108400	13630	13630	13630	13630	0
500	20231120	112900	81108400	13630	13630	13630	13630	111
501	20231120	112800	79595470	13620	13620	13620	13620	0
502	20231120	112700	79595470	13620	13620	13620	13620	0
503	20231120	112600	79595470	13620	13610	13620	13610	214
504	20231120	112500	76680810	13610	13610	13610	13610	0
505	20231120	112400	76680810	13610	13610	13610	13610	0
506	20231120	112300	76680810	13610	13620	13620	13610	217
507	20231120	112200	73727370	13620	13620	13620	13620	4
508	20231120	112100	73672890	13620	13620	13620	13620	12
509	20231120	112000	73509450	13620	13620	13620	13620	0
510	20231120	111900	73509450	13620	13620	13620	13620	11
511	20231120	111800	73359630	13620	13620	13620	13620	0
512	20231120	111700	73359630	13620	13620	13620	13620	9
513	20231120	111600	73237050	13620	13620	13620	13620	0
514	20231120	111500	73237050	13620	13620	13620	13620	0
515	20231120	111400	73237050	13620	13620	13620	13620	0
516	20231120	111300	73237050	13620	13620	13620	13620	0
517	20231120	111200	73237050	13620	13620	13620	13620	0
518	20231120	111100	73237050	13620	13620	13620	13620	0
519	20231120	111000	73237050	13620	13620	13620	13620	97
520	20231120	110900	71915910	13610	13600	13610	13600	182
521	20231120	110800	69438950	13600	13600	13600	13600	226
522	20231120	110700	66365350	13600	13600	13600	13600	6
523	20231120	110600	66283750	13600	13600	13600	13600	17
524	20231120	110500	66052550	13610	13610	13610	13610	0
525	20231120	110400	66052550	13610	13610	13610	13610	0
526	20231120	110300	66052550	13610	13610	13610	13610	0
527	20231120	110200	66052550	13610	13610	13610	13610	0
528	20231120	110100	66052550	13610	13610	13610	13610	0
529	20231120	110000	66052550	13610	13610	13610	13610	1
530	20231120	105900	66038940	13610	13610	13610	13610	15
531	20231120	105800	65834790	13600	13600	13600	13600	10
532	20231120	105700	65698790	13600	13600	13600	13600	9
533	20231120	105600	65576390	13600	13600	13600	13600	0
534	20231120	105500	65576390	13600	13600	13600	13600	10
535	20231120	105400	65440390	13600	13600	13600	13600	9
536	20231120	105300	65317990	13600	13600	13600	13600	0
537	20231120	105200	65317990	13600	13600	13600	13600	10
538	20231120	105100	65181990	13600	13600	13600	13600	9
539	20231120	105000	65059590	13600	13600	13600	13600	0
540	20231120	104900	65059590	13600	13600	13600	13600	0
541	20231120	104800	65059590	13600	13610	13610	13600	17
542	20231120	104700	64828300	13620	13620	13620	13620	0
543	20231120	104600	64828300	13620	13620	13620	13620	0
544	20231120	104500	64828300	13620	13620	13620	13620	0
545	20231120	104400	64828300	13620	13620	13620	13620	0
546	20231120	104300	64828300	13620	13610	13620	13610	21
547	20231120	104200	64542390	13600	13610	13610	13600	80
548	20231120	104100	63454210	13610	13610	13610	13610	0
549	20231120	104000	63454210	13610	13610	13610	13610	0
550	20231120	103900	63454210	13610	13610	13610	13610	0
551	20231120	103800	63454210	13610	13610	13610	13610	12
552	20231120	103700	63290890	13610	13610	13610	13610	0
553	20231120	103600	63290890	13610	13610	13610	13610	5
554	20231120	103500	63222840	13610	13610	13610	13610	8
555	20231120	103400	63113960	13610	13610	13610	13610	5
556	20231120	103300	63045910	13620	13620	13620	13620	0
557	20231120	103200	63045910	13620	13620	13620	13620	0
558	20231120	103100	63045910	13620	13620	13620	13620	0
559	20231120	103000	63045910	13620	13620	13620	13620	9
560	20231120	102900	62923330	13610	13610	13610	13610	0
561	20231120	102800	62923330	13610	13610	13610	13610	21
562	20231120	102700	62637520	13600	13600	13600	13600	7
563	20231120	102600	62542320	13600	13600	13600	13600	4
564	20231120	102500	62487920	13600	13600	13600	13600	3
565	20231120	102400	62447120	13600	13600	13600	13600	0
566	20231120	102300	62447120	13600	13600	13600	13600	0
567	20231120	102200	62447120	13600	13590	13600	13590	52
568	20231120	102100	61740320	13600	13600	13600	13600	78
569	20231120	102000	60679520	13600	13600	13600	13600	414
570	20231120	101900	55049120	13600	13600	13600	13600	8
571	20231120	101800	54940320	13600	13600	13600	13600	4
572	20231120	101700	54885920	13600	13600	13600	13600	1
573	20231120	101600	54872320	13610	13600	13610	13600	60
574	20231120	101500	54056250	13600	13610	13610	13600	10
575	20231120	101400	53920240	13600	13600	13600	13600	4
576	20231120	101300	53865840	13600	13600	13600	13600	1
577	20231120	101200	53852240	13600	13610	13610	13600	6
578	20231120	101100	53770590	13610	13610	13610	13610	1
579	20231120	101000	53756980	13610	13610	13610	13600	22
580	20231120	100900	53457570	13620	13610	13620	13610	2
581	20231120	100800	53430340	13600	13600	13610	13600	19
582	20231120	100700	53171800	13610	13600	13610	13600	11
583	20231120	100600	53022120	13600	13600	13600	13600	5
584	20231120	100500	52954120	13600	13600	13600	13600	3
585	20231120	100400	52913320	13600	13600	13610	13600	21
586	20231120	100300	52627620	13600	13600	13600	13600	0
587	20231120	100200	52627620	13600	13600	13600	13600	0
588	20231120	100100	52627620	13600	13600	13600	13600	10
589	20231120	100000	52491620	13600	13600	13610	13600	52
590	20231120	095900	51784410	13600	13600	13600	13600	4
591	20231120	095800	51730010	13600	13600	13600	13600	8
592	20231120	095700	51621210	13610	13610	13610	13610	4
593	20231120	095600	51566770	13620	13620	13620	13620	105
594	20231120	095500	50136670	13610	13600	13610	13600	21
595	20231120	095400	49850930	13590	13600	13600	13590	6
596	20231120	095300	49769370	13600	13600	13600	13600	0
597	20231120	095200	49769370	13600	13600	13600	13590	372
598	20231120	095100	44710210	13600	13600	13600	13600	10
599	20231120	095000	44574210	13590	13590	13590	13590	40
600	20231120	094900	44030610	13590	13590	13590	13590	200
601	20231120	094800	41312610	13600	13600	13600	13600	0
602	20231120	094700	41312610	13600	13600	13600	13600	0
603	20231120	094600	41312610	13600	13600	13600	13600	100
604	20231120	094500	39952610	13590	13590	13590	13590	10
605	20231120	094400	39816710	13590	13590	13590	13590	4
606	20231120	094300	39762350	13590	13590	13590	13590	6
607	20231120	094200	39680810	13600	13600	13600	13590	24
608	20231120	094100	39354440	13590	13580	13590	13580	21
609	20231120	094000	39069080	13590	13590	13590	13590	182
610	20231120	093900	36595700	13590	13590	13590	13590	10
611	20231120	093800	36459800	13590	13590	13590	13590	11
612	20231120	093700	36310310	13590	13580	13590	13580	15
613	20231120	093600	36106510	13580	13580	13580	13580	7
614	20231120	093500	36011450	13590	13580	13590	13580	114
615	20231120	093400	34463270	13590	13590	13590	13590	4
616	20231120	093300	34408910	13590	13590	13590	13590	13
617	20231120	093200	34232240	13580	13580	13580	13580	2
618	20231120	093100	34205080	13580	13580	13580	13580	4
619	20231120	093000	34150760	13580	13580	13580	13580	41
620	20231120	092900	33593980	13590	13590	13590	13590	1
621	20231120	092800	33580390	13590	13590	13590	13590	7
622	20231120	092700	33485260	13590	13590	13590	13590	5
623	20231120	092600	33417310	13590	13600	13600	13590	839
624	20231120	092500	22007040	13600	13600	13600	13600	9
625	20231120	092400	21884640	13600	13600	13600	13600	52
626	20231120	092300	21177440	13600	13600	13610	13600	49
627	20231120	092200	20511020	13600	13630	13630	13600	7
628	20231120	092100	20415790	13620	13600	13620	13600	223
629	20231120	092000	17382730	13600	13620	13620	13600	44
630	20231120	091900	16783850	13620	13630	13690	13620	773
631	20231120	091800	6208460	13620	13620	13620	13620	0
632	20231120	091700	6208460	13620	13620	13620	13620	0
633	20231120	091600	6208460	13620	13620	13620	13620	0
634	20231120	091500	6208460	13620	13620	13620	13620	0
635	20231120	091400	6208460	13620	13620	13620	13620	2
636	20231120	091300	6181220	13600	13600	13600	13600	0
637	20231120	091200	6181220	13600	13600	13600	13600	0
638	20231120	091100	6181220	13600	13610	13610	13600	16
639	20231120	091000	5963510	13610	13610	13610	13610	1
640	20231120	090900	5949900	13600	13600	13600	13600	0
641	20231120	090800	5949900	13600	13600	13610	13600	19
642	20231120	090700	5691470	13610	13600	13610	13600	13
643	20231120	090600	5514650	13600	13600	13600	13600	1
644	20231120	090500	5501050	13600	13590	13600	13590	17
645	20231120	090400	5269930	13580	13580	13580	13580	11
646	20231120	090300	5120550	13600	13600	13600	13600	9
647	20231120	090200	4998150	13580	13600	13600	13580	127
648	20231120	090100	3271070	13620	13680	13680	13620	14
649	20231120	090000	3080050	13660	13690	13690	13660	225