KissMeData/115960/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	195800	100558600	13900	13900	13900	13900	304
3	20231123	195700	100558600	13900	13900	13900	13900	0
4	20231123	195600	100558600	13900	13900	13900	13900	0
5	20231123	195500	100558600	13900	13900	13900	13900	0
6	20231123	195400	100558600	13900	13900	13900	13900	0
7	20231123	195300	100558600	13900	13900	13900	13900	0
8	20231123	195200	100558600	13900	13900	13900	13900	0
9	20231123	195100	100558600	13900	13900	13900	13900	0
10	20231123	195000	100558600	13900	13900	13900	13900	0
11	20231123	194900	100558600	13900	13900	13900	13900	0
12	20231123	194800	100558600	13900	13900	13900	13900	0
13	20231123	194700	100558600	13900	13900	13900	13900	0
14	20231123	194600	100558600	13900	13900	13900	13900	0
15	20231123	194500	100558600	13900	13900	13900	13900	0
16	20231123	194400	100558600	13900	13900	13900	13900	0
17	20231123	194300	100558600	13900	13900	13900	13900	0
18	20231123	194200	100558600	13900	13900	13900	13900	0
19	20231123	194100	100558600	13900	13900	13900	13900	0
20	20231123	194000	100558600	13900	13900	13900	13900	0
21	20231123	193900	100558600	13900	13900	13900	13900	0
22	20231123	193800	100558600	13900	13900	13900	13900	0
23	20231123	193700	100558600	13900	13900	13900	13900	0
24	20231123	193600	100558600	13900	13900	13900	13900	0
25	20231123	193500	100558600	13900	13900	13900	13900	0
26	20231123	193400	100558600	13900	13900	13900	13900	0
27	20231123	193300	100558600	13900	13900	13900	13900	0
28	20231123	193200	100558600	13900	13900	13900	13900	0
29	20231123	193100	100558600	13900	13900	13900	13900	0
30	20231123	193000	100558600	13900	13900	13900	13900	0
31	20231123	192900	100558600	13900	13900	13900	13900	0
32	20231123	192800	100558600	13900	13900	13900	13900	304
33	20231123	192700	100558600	13900	13900	13900	13900	0
34	20231123	192600	100558600	13900	13900	13900	13900	0
35	20231123	192500	100558600	13900	13900	13900	13900	0
36	20231123	192400	100558600	13900	13900	13900	13900	0
37	20231123	192300	100558600	13900	13900	13900	13900	0
38	20231123	192200	100558600	13900	13900	13900	13900	0
39	20231123	192100	100558600	13900	13900	13900	13900	0
40	20231123	192000	100558600	13900	13900	13900	13900	0
41	20231123	191900	100558600	13900	13900	13900	13900	0
42	20231123	191800	100558600	13900	13900	13900	13900	0
43	20231123	191700	100558600	13900	13900	13900	13900	0
44	20231123	191600	100558600	13900	13900	13900	13900	0
45	20231123	191500	100558600	13900	13900	13900	13900	0
46	20231123	191400	100558600	13900	13900	13900	13900	0
47	20231123	191300	100558600	13900	13900	13900	13900	0
48	20231123	191200	100558600	13900	13900	13900	13900	0
49	20231123	191100	100558600	13900	13900	13900	13900	0
50	20231123	191000	100558600	13900	13900	13900	13900	0
51	20231123	190900	100558600	13900	13900	13900	13900	0
52	20231123	190800	100558600	13900	13900	13900	13900	0
53	20231123	190700	100558600	13900	13900	13900	13900	0
54	20231123	190600	100558600	13900	13900	13900	13900	0
55	20231123	190500	100558600	13900	13900	13900	13900	0
56	20231123	190400	100558600	13900	13900	13900	13900	0
57	20231123	190300	100558600	13900	13900	13900	13900	0
58	20231123	190200	100558600	13900	13900	13900	13900	0
59	20231123	190100	100558600	13900	13900	13900	13900	0
60	20231123	190000	100558600	13900	13900	13900	13900	0
61	20231123	185900	100558600	13900	13900	13900	13900	0
62	20231123	185800	100558600	13900	13900	13900	13900	304
63	20231123	185700	100558600	13900	13900	13900	13900	0
64	20231123	185600	100558600	13900	13900	13900	13900	0
65	20231123	185500	100558600	13900	13900	13900	13900	0
66	20231123	185400	100558600	13900	13900	13900	13900	0
67	20231123	185300	100558600	13900	13900	13900	13900	0
68	20231123	185200	100558600	13900	13900	13900	13900	0
69	20231123	185100	100558600	13900	13900	13900	13900	0
70	20231123	185000	100558600	13900	13900	13900	13900	0
71	20231123	184900	100558600	13900	13900	13900	13900	0
72	20231123	184800	100558600	13900	13900	13900	13900	0
73	20231123	184700	100558600	13900	13900	13900	13900	0
74	20231123	184600	100558600	13900	13900	13900	13900	0
75	20231123	184500	100558600	13900	13900	13900	13900	0
76	20231123	184400	100558600	13900	13900	13900	13900	0
77	20231123	184300	100558600	13900	13900	13900	13900	0
78	20231123	184200	100558600	13900	13900	13900	13900	0
79	20231123	184100	100558600	13900	13900	13900	13900	0
80	20231123	184000	100558600	13900	13900	13900	13900	0
81	20231123	183900	100558600	13900	13900	13900	13900	0
82	20231123	183800	100558600	13900	13900	13900	13900	0
83	20231123	183700	100558600	13900	13900	13900	13900	0
84	20231123	183600	100558600	13900	13900	13900	13900	0
85	20231123	183500	100558600	13900	13900	13900	13900	0
86	20231123	183400	100558600	13900	13900	13900	13900	0
87	20231123	183300	100558600	13900	13900	13900	13900	0
88	20231123	183200	100558600	13900	13900	13900	13900	0
89	20231123	183100	100558600	13900	13900	13900	13900	0
90	20231123	183000	100558600	13900	13900	13900	13900	0
91	20231123	182900	100558600	13900	13900	13900	13900	0
92	20231123	182800	100558600	13900	13900	13900	13900	304
93	20231123	182700	100558600	13900	13900	13900	13900	0
94	20231123	182600	100558600	13900	13900	13900	13900	0
95	20231123	182500	100558600	13900	13900	13900	13900	0
96	20231123	182400	100558600	13900	13900	13900	13900	0
97	20231123	182300	100558600	13900	13900	13900	13900	0
98	20231123	182200	100558600	13900	13900	13900	13900	0
99	20231123	182100	100558600	13900	13900	13900	13900	0
100	20231123	182000	100558600	13900	13900	13900	13900	0
101	20231123	181900	100558600	13900	13900	13900	13900	0
102	20231123	181800	100558600	13900	13900	13900	13900	0
103	20231123	181700	100558600	13900	13900	13900	13900	0
104	20231123	181600	100558600	13900	13900	13900	13900	0
105	20231123	181500	100558600	13900	13900	13900	13900	0
106	20231123	181400	100558600	13900	13900	13900	13900	0
107	20231123	181300	100558600	13900	13900	13900	13900	0
108	20231123	181200	100558600	13900	13900	13900	13900	0
109	20231123	181100	100558600	13900	13900	13900	13900	0
110	20231123	181000	100558600	13900	13900	13900	13900	0
111	20231123	180900	100558600	13900	13900	13900	13900	0
112	20231123	180800	100558600	13900	13900	13900	13900	0
113	20231123	180700	100558600	13900	13900	13900	13900	0
114	20231123	180600	100558600	13900	13900	13900	13900	0
115	20231123	180500	100558600	13900	13900	13900	13900	0
116	20231123	180400	100558600	13900	13900	13900	13900	0
117	20231123	180300	100558600	13900	13900	13900	13900	0
118	20231123	180200	100558600	13900	13900	13900	13900	0
119	20231123	180100	100558600	13900	13900	13900	13900	0
120	20231123	180000	100558600	13900	13900	13900	13900	0
121	20231123	175900	100558600	13900	13900	13900	13900	0
122	20231123	175800	100558600	13900	13900	13900	13900	304
123	20231123	175700	100558600	13900	13900	13900	13900	0
124	20231123	175600	100558600	13900	13900	13900	13900	0
125	20231123	175500	100558600	13900	13900	13900	13900	0
126	20231123	175400	100558600	13900	13900	13900	13900	0
127	20231123	175300	100558600	13900	13900	13900	13900	0
128	20231123	175200	100558600	13900	13900	13900	13900	0
129	20231123	175100	100558600	13900	13900	13900	13900	0
130	20231123	175000	100558600	13900	13900	13900	13900	0
131	20231123	174900	100558600	13900	13900	13900	13900	0
132	20231123	174800	100558600	13900	13900	13900	13900	0
133	20231123	174700	100558600	13900	13900	13900	13900	0
134	20231123	174600	100558600	13900	13900	13900	13900	0
135	20231123	174500	100558600	13900	13900	13900	13900	0
136	20231123	174400	100558600	13900	13900	13900	13900	0
137	20231123	174300	100558600	13900	13900	13900	13900	0
138	20231123	174200	100558600	13900	13900	13900	13900	0
139	20231123	174100	100558600	13900	13900	13900	13900	0
140	20231123	174000	100558600	13900	13900	13900	13900	0
141	20231123	173900	100558600	13900	13900	13900	13900	0
142	20231123	173800	100558600	13900	13900	13900	13900	0
143	20231123	173700	100558600	13900	13900	13900	13900	0
144	20231123	173600	100558600	13900	13900	13900	13900	0
145	20231123	173500	100558600	13900	13900	13900	13900	0
146	20231123	173400	100558600	13900	13900	13900	13900	0
147	20231123	173300	100558600	13900	13900	13900	13900	0
148	20231123	173200	100558600	13900	13900	13900	13900	0
149	20231123	173100	100558600	13900	13900	13900	13900	0
150	20231123	173000	100558600	13900	13900	13900	13900	0
151	20231123	172900	100558600	13900	13900	13900	13900	0
152	20231123	172800	100558600	13900	13900	13900	13900	304
153	20231123	172700	100558600	13900	13900	13900	13900	0
154	20231123	172600	100558600	13900	13900	13900	13900	0
155	20231123	172500	100558600	13900	13900	13900	13900	0
156	20231123	172400	100558600	13900	13900	13900	13900	0
157	20231123	172300	100558600	13900	13900	13900	13900	0
158	20231123	172200	100558600	13900	13900	13900	13900	0
159	20231123	172100	100558600	13900	13900	13900	13900	0
160	20231123	172000	100558600	13900	13900	13900	13900	0
161	20231123	171900	100558600	13900	13900	13900	13900	0
162	20231123	171800	100558600	13900	13900	13900	13900	0
163	20231123	171700	100558600	13900	13900	13900	13900	0
164	20231123	171600	100558600	13900	13900	13900	13900	0
165	20231123	171500	100558600	13900	13900	13900	13900	0
166	20231123	171400	100558600	13900	13900	13900	13900	0
167	20231123	171300	100558600	13900	13900	13900	13900	0
168	20231123	171200	100558600	13900	13900	13900	13900	0
169	20231123	171100	100558600	13900	13900	13900	13900	0
170	20231123	171000	100558600	13900	13900	13900	13900	0
171	20231123	170900	100558600	13900	13900	13900	13900	0
172	20231123	170800	100558600	13900	13900	13900	13900	0
173	20231123	170700	100558600	13900	13900	13900	13900	0
174	20231123	170600	100558600	13900	13900	13900	13900	0
175	20231123	170500	100558600	13900	13900	13900	13900	0
176	20231123	170400	100558600	13900	13900	13900	13900	0
177	20231123	170300	100558600	13900	13900	13900	13900	0
178	20231123	170200	100558600	13900	13900	13900	13900	0
179	20231123	170100	100558600	13900	13900	13900	13900	0
180	20231123	170000	100558600	13900	13900	13900	13900	0
181	20231123	165900	100558600	13900	13900	13900	13900	0
182	20231123	165800	100558600	13900	13900	13900	13900	304
183	20231123	165700	100558600	13900	13900	13900	13900	0
184	20231123	165600	100558600	13900	13900	13900	13900	0
185	20231123	165500	100558600	13900	13900	13900	13900	0
186	20231123	165400	100558600	13900	13900	13900	13900	0
187	20231123	165300	100558600	13900	13900	13900	13900	0
188	20231123	165200	100558600	13900	13900	13900	13900	0
189	20231123	165100	100558600	13900	13900	13900	13900	0
190	20231123	165000	100558600	13900	13900	13900	13900	0
191	20231123	164900	100558600	13900	13900	13900	13900	0
192	20231123	164800	100558600	13900	13900	13900	13900	0
193	20231123	164700	100558600	13900	13900	13900	13900	0
194	20231123	164600	100558600	13900	13900	13900	13900	0
195	20231123	164500	100558600	13900	13900	13900	13900	0
196	20231123	164400	100558600	13900	13900	13900	13900	0
197	20231123	164300	100558600	13900	13900	13900	13900	0
198	20231123	164200	100558600	13900	13900	13900	13900	0
199	20231123	164100	100558600	13900	13900	13900	13900	0
200	20231123	164000	100558600	13900	13900	13900	13900	0
201	20231123	163900	100558600	13900	13900	13900	13900	0
202	20231123	163800	100558600	13900	13900	13900	13900	0
203	20231123	163700	100558600	13900	13900	13900	13900	0
204	20231123	163600	100558600	13900	13900	13900	13900	0
205	20231123	163500	100558600	13900	13900	13900	13900	0
206	20231123	163400	100558600	13900	13900	13900	13900	0
207	20231123	163300	100558600	13900	13900	13900	13900	0
208	20231123	163200	100558600	13900	13900	13900	13900	0
209	20231123	163100	100558600	13900	13900	13900	13900	0
210	20231123	163000	100558600	13900	13900	13900	13900	0
211	20231123	162900	100558600	13900	13900	13900	13900	0
212	20231123	162800	100558600	13900	13900	13900	13900	304
213	20231123	162700	100558600	13900	13900	13900	13900	0
214	20231123	162600	100558600	13900	13900	13900	13900	0
215	20231123	162500	100558600	13900	13900	13900	13900	0
216	20231123	162400	100558600	13900	13900	13900	13900	0
217	20231123	162300	100558600	13900	13900	13900	13900	0
218	20231123	162200	100558600	13900	13900	13900	13900	0
219	20231123	162100	100558600	13900	13900	13900	13900	0
220	20231123	162000	100558600	13900	13900	13900	13900	0
221	20231123	161900	100558600	13900	13900	13900	13900	0
222	20231123	161800	100558600	13900	13900	13900	13900	0
223	20231123	161700	100558600	13900	13900	13900	13900	0
224	20231123	161600	100558600	13900	13900	13900	13900	0
225	20231123	161500	100558600	13900	13900	13900	13900	0
226	20231123	161400	100558600	13900	13900	13900	13900	0
227	20231123	161300	100558600	13900	13900	13900	13900	0
228	20231123	161200	100558600	13900	13900	13900	13900	0
229	20231123	161100	100558600	13900	13900	13900	13900	0
230	20231123	161000	100558600	13900	13900	13900	13900	0
231	20231123	160900	100558600	13900	13900	13900	13900	0
232	20231123	160800	100558600	13900	13900	13900	13900	0
233	20231123	160700	100558600	13900	13900	13900	13900	0
234	20231123	160600	100558600	13900	13900	13900	13900	0
235	20231123	160500	100558600	13900	13900	13900	13900	0
236	20231123	160400	100558600	13900	13900	13900	13900	0
237	20231123	160300	100558600	13900	13900	13900	13900	0
238	20231123	160200	100558600	13900	13900	13900	13900	0
239	20231123	160100	100558600	13900	13900	13900	13900	0
240	20231123	160000	100558600	13900	13900	13900	13900	0
241	20231123	155900	100558600	13900	13900	13900	13900	0
242	20231123	155800	100558600	13900	13900	13900	13900	304
243	20231123	155700	100558600	13900	13900	13900	13900	0
244	20231123	155600	100558600	13900	13900	13900	13900	0
245	20231123	155500	100558600	13900	13900	13900	13900	0
246	20231123	155400	100558600	13900	13900	13900	13900	0
247	20231123	155300	100558600	13900	13900	13900	13900	0
248	20231123	155200	100558600	13900	13900	13900	13900	0
249	20231123	155100	100558600	13900	13900	13900	13900	0
250	20231123	155000	100558600	13900	13900	13900	13900	0
251	20231123	154900	100558600	13900	13900	13900	13900	0
252	20231123	154800	100558600	13900	13900	13900	13900	0
253	20231123	154700	100558600	13900	13900	13900	13900	0
254	20231123	154600	100558600	13900	13900	13900	13900	0
255	20231123	154500	100558600	13900	13900	13900	13900	0
256	20231123	154400	100558600	13900	13900	13900	13900	0
257	20231123	154300	100558600	13900	13900	13900	13900	0
258	20231123	154200	100558600	13900	13900	13900	13900	0
259	20231123	154100	100558600	13900	13900	13900	13900	0
260	20231123	154000	100558600	13900	13900	13900	13900	0
261	20231123	153900	100558600	13900	13900	13900	13900	0
262	20231123	153800	100558600	13900	13900	13900	13900	0
263	20231123	153700	100558600	13900	13900	13900	13900	0
264	20231123	153600	100558600	13900	13900	13900	13900	0
265	20231123	153500	100558600	13900	13900	13900	13900	0
266	20231123	153400	100558600	13900	13900	13900	13900	0
267	20231123	153300	100558600	13900	13900	13900	13900	0
268	20231123	153200	100558600	13900	13900	13900	13900	0
269	20231123	153100	100558600	13900	13900	13900	13900	0
270	20231123	153000	100558600	13900	13900	13900	13900	304
271	20231123	152900	96333000	13910	13910	13910	13910	0
272	20231123	152800	96333000	13910	13910	13910	13910	0
273	20231123	152700	96333000	13910	13910	13910	13910	0
274	20231123	152600	96333000	13910	13910	13910	13910	0
275	20231123	152500	96333000	13910	13910	13910	13910	0
276	20231123	152400	96333000	13910	13910	13910	13910	0
277	20231123	152300	96333000	13910	13910	13910	13910	0
278	20231123	152200	96333000	13910	13910	13910	13910	0
279	20231123	152100	96333000	13910	13910	13910	13910	0
280	20231123	152000	96333000	13910	13910	13910	13910	0
281	20231123	151900	96333000	13910	13910	13910	13910	58
282	20231123	151800	95526220	13910	13910	13910	13910	0
283	20231123	151700	95526220	13910	13910	13910	13910	0
284	20231123	151600	95526220	13910	13950	13950	13910	93
285	20231123	151500	94231790	13990	13990	13990	13990	0
286	20231123	151400	94231790	13990	13990	13990	13990	0
287	20231123	151300	94231790	13990	13990	13990	13990	0
288	20231123	151200	94231790	13990	13990	13990	13990	0
289	20231123	151100	94231790	13990	13990	13990	13990	0
290	20231123	151000	94231790	13990	13950	13990	13950	500
291	20231123	150900	87241150	13950	13950	13950	13950	0
292	20231123	150800	87241150	13950	13950	13950	13950	1
293	20231123	150700	87227200	13950	13920	13980	13920	501
294	20231123	150600	80228140	13900	13900	13900	13900	0
295	20231123	150500	80228140	13900	13900	13900	13900	200
296	20231123	150400	77448140	13900	13900	13900	13900	0
297	20231123	150300	77448140	13900	13900	13900	13900	6
298	20231123	150200	77364740	13900	13900	13900	13900	0
299	20231123	150100	77364740	13900	13900	13900	13900	0
300	20231123	150000	77364740	13900	13900	13900	13900	17
301	20231123	145900	77128440	13900	13900	13900	13900	1
302	20231123	145800	77114540	13910	13910	13910	13910	47
303	20231123	145700	76460770	13900	13900	13900	13900	0
304	20231123	145600	76460770	13900	13900	13900	13900	0
305	20231123	145500	76460770	13900	13900	13900	13900	0
306	20231123	145400	76460770	13900	13900	13900	13900	151
307	20231123	145300	74361870	13900	13900	13900	13900	2
308	20231123	145200	74334070	13900	13900	13900	13900	2
309	20231123	145100	74306270	13900	13910	13910	13900	60
310	20231123	145000	73471690	13910	13910	13910	13910	0
311	20231123	144900	73471690	13910	13910	13910	13910	0
312	20231123	144800	73471690	13910	13910	13910	13910	0
313	20231123	144700	73471690	13910	13910	13910	13910	0
314	20231123	144600	73471690	13910	13910	13910	13910	0
315	20231123	144500	73471690	13910	13910	13910	13910	0
316	20231123	144400	73471690	13910	13910	13910	13910	0
317	20231123	144300	73471690	13910	13910	13910	13910	0
318	20231123	144200	73471690	13910	13910	13910	13910	0
319	20231123	144100	73471690	13910	13910	13910	13910	0
320	20231123	144000	73471690	13910	13910	13910	13910	0
321	20231123	143900	73471690	13910	13910	13910	13910	0
322	20231123	143800	73471690	13910	13910	13910	13910	10
323	20231123	143700	73332590	13910	13910	13910	13910	0
324	20231123	143600	73332590	13910	13910	13910	13910	36
325	20231123	143500	72831830	13910	13910	13910	13910	0
326	20231123	143400	72831830	13910	13910	13910	13910	0
327	20231123	143300	72831830	13910	13910	13910	13910	0
328	20231123	143200	72831830	13910	13910	13910	13910	0
329	20231123	143100	72831830	13910	13910	13910	13910	0
330	20231123	143000	72831830	13910	13910	13910	13910	1
331	20231123	142900	72817920	13920	13920	13920	13920	0
332	20231123	142800	72817920	13920	13920	13920	13920	1
333	20231123	142700	72804000	13920	13920	13920	13920	0
334	20231123	142600	72804000	13920	13920	13920	13920	1
335	20231123	142500	72790080	13920	13920	13920	13920	0
336	20231123	142400	72790080	13920	13920	13920	13920	0
337	20231123	142300	72790080	13920	13920	13920	13920	0
338	20231123	142200	72790080	13920	13920	13920	13920	0
339	20231123	142100	72790080	13920	13920	13920	13920	0
340	20231123	142000	72790080	13920	13920	13920	13920	0
341	20231123	141900	72790080	13920	13920	13920	13920	0
342	20231123	141800	72790080	13920	13920	13920	13920	0
343	20231123	141700	72790080	13920	13920	13920	13920	0
344	20231123	141600	72790080	13920	13920	13920	13920	0
345	20231123	141500	72790080	13920	13920	13920	13920	0
346	20231123	141400	72790080	13920	13920	13920	13920	0
347	20231123	141300	72790080	13920	13920	13920	13920	0
348	20231123	141200	72790080	13920	13920	13920	13920	10
349	20231123	141100	72650880	13920	13920	13920	13920	0
350	20231123	141000	72650880	13920	13920	13920	13920	0
351	20231123	140900	72650880	13920	13920	13920	13920	0
352	20231123	140800	72650880	13920	13920	13920	13920	0
353	20231123	140700	72650880	13920	13920	13920	13920	0
354	20231123	140600	72650880	13920	13920	13920	13920	0
355	20231123	140500	72650880	13920	13920	13920	13920	0
356	20231123	140400	72650880	13920	13920	13920	13920	0
357	20231123	140300	72650880	13920	13920	13920	13920	0
358	20231123	140200	72650880	13920	13920	13920	13920	0
359	20231123	140100	72650880	13920	13920	13920	13920	0
360	20231123	140000	72650880	13920	13920	13920	13920	0
361	20231123	135900	72650880	13920	13920	13920	13920	3
362	20231123	135800	72609120	13920	13920	13920	13920	2
363	20231123	135700	72581280	13910	13910	13910	13910	0
364	20231123	135600	72581280	13910	13910	13910	13910	0
365	20231123	135500	72581280	13910	13910	13910	13910	0
366	20231123	135400	72581280	13910	13910	13910	13910	0
367	20231123	135300	72581280	13910	13910	13910	13910	0
368	20231123	135200	72581280	13910	13910	13910	13910	19
369	20231123	135100	72316990	13910	13910	13910	13910	29
370	20231123	135000	71913600	13930	13930	13930	13930	0
371	20231123	134900	71913600	13930	13930	13930	13930	0
372	20231123	134800	71913600	13930	13930	13930	13930	0
373	20231123	134700	71913600	13930	13930	13930	13930	59
374	20231123	134600	71091730	13920	13920	13920	13920	0
375	20231123	134500	71091730	13920	13920	13920	13920	0
376	20231123	134400	71091730	13920	13920	13920	13920	0
377	20231123	134300	71091730	13920	13920	13920	13920	0
378	20231123	134200	71091730	13920	13920	13920	13920	0
379	20231123	134100	71091730	13920	13920	13920	13920	0
380	20231123	134000	71091730	13920	13920	13920	13920	27
381	20231123	133900	70715890	13910	13910	13910	13910	7
382	20231123	133800	70618520	13920	13920	13920	13920	0
383	20231123	133700	70618520	13920	13920	13920	13920	1
384	20231123	133600	70604600	13930	13930	13930	13930	0
385	20231123	133500	70604600	13930	13930	13930	13930	0
386	20231123	133400	70604600	13930	13930	13930	13930	0
387	20231123	133300	70604600	13930	13930	13930	13930	0
388	20231123	133200	70604600	13930	13930	13930	13930	0
389	20231123	133100	70604600	13930	13930	13930	13930	0
390	20231123	133000	70604600	13930	13930	13930	13930	0
391	20231123	132900	70604600	13930	13930	13930	13930	10
392	20231123	132800	70465300	13930	13930	13930	13930	0
393	20231123	132700	70465300	13930	13930	13930	13930	0
394	20231123	132600	70465300	13930	13930	13930	13930	0
395	20231123	132500	70465300	13930	13930	13930	13930	0
396	20231123	132400	70465300	13930	13930	13930	13930	0
397	20231123	132300	70465300	13930	13930	13930	13930	0
398	20231123	132200	70465300	13930	13930	13930	13930	0
399	20231123	132100	70465300	13930	13930	13930	13930	0
400	20231123	132000	70465300	13930	13930	13930	13930	1
401	20231123	131900	70451370	13930	13930	13930	13930	0
402	20231123	131800	70451370	13930	13930	13930	13930	0
403	20231123	131700	70451370	13930	13930	13930	13930	0
404	20231123	131600	70451370	13930	13930	13930	13930	0
405	20231123	131500	70451370	13930	13930	13930	13930	3
406	20231123	131400	70409580	13940	13940	13940	13940	0
407	20231123	131300	70409580	13940	13940	13940	13940	0
408	20231123	131200	70409580	13940	13940	13940	13940	0
409	20231123	131100	70409580	13940	13940	13940	13940	0
410	20231123	131000	70409580	13940	13940	13940	13940	0
411	20231123	130900	70409580	13940	13940	13940	13940	0
412	20231123	130800	70409580	13940	13940	13940	13940	0
413	20231123	130700	70409580	13940	13940	13940	13940	127
414	20231123	130600	68639200	13940	13940	13940	13940	18
415	20231123	130500	68388280	13950	13950	13950	13950	0
416	20231123	130400	68388280	13950	13950	13950	13950	25
417	20231123	130300	68039530	13950	13950	13950	13950	0
418	20231123	130200	68039530	13950	13950	13950	13950	0
419	20231123	130100	68039530	13950	13950	13950	13950	10
420	20231123	130000	67900030	13940	13940	13940	13940	0
421	20231123	125900	67900030	13940	13940	13940	13940	0
422	20231123	125800	67900030	13940	13940	13940	13940	0
423	20231123	125700	67900030	13940	13940	13940	13940	0
424	20231123	125600	67900030	13940	13940	13940	13940	0
425	20231123	125500	67900030	13940	13940	13940	13940	0
426	20231123	125400	67900030	13940	13940	13940	13940	0
427	20231123	125300	67900030	13940	13940	13940	13940	0
428	20231123	125200	67900030	13940	13940	13940	13940	0
429	20231123	125100	67900030	13940	13940	13940	13940	0
430	20231123	125000	67900030	13940	13940	13940	13940	0
431	20231123	124900	67900030	13940	13940	13940	13940	0
432	20231123	124800	67900030	13940	13940	13940	13940	0
433	20231123	124700	67900030	13940	13940	13940	13940	8
434	20231123	124600	67788510	13910	13910	13910	13910	0
435	20231123	124500	67788510	13910	13910	13910	13910	0
436	20231123	124400	67788510	13910	13910	13910	13910	0
437	20231123	124300	67788510	13910	13910	13910	13910	4
438	20231123	124200	67732870	13910	13910	13910	13910	0
439	20231123	124100	67732870	13910	13910	13910	13910	0
440	20231123	124000	67732870	13910	13910	13910	13910	0
441	20231123	123900	67732870	13910	13930	13930	13910	76
442	20231123	123800	66675180	13950	13950	13950	13950	5
443	20231123	123700	66605430	13950	13950	13950	13950	1
444	20231123	123600	66591480	13950	13930	13950	13930	53
445	20231123	123500	65853170	13950	13930	13950	13930	3
446	20231123	123400	65811360	13950	13950	13950	13950	0
447	20231123	123300	65811360	13950	13950	13950	13950	1
448	20231123	123200	65797410	13930	13930	13930	13930	0
449	20231123	123100	65797410	13930	13930	13930	13930	100
450	20231123	123000	64404410	13950	13950	13950	13950	1
451	20231123	122900	64390460	13920	13920	13920	13920	0
452	20231123	122800	64390460	13920	13920	13920	13920	0
453	20231123	122700	64390460	13920	13920	13920	13920	0
454	20231123	122600	64390460	13920	13920	13920	13920	0
455	20231123	122500	64390460	13920	13920	13920	13920	10
456	20231123	122400	64251260	13920	13920	13920	13920	0
457	20231123	122300	64251260	13920	13920	13920	13920	0
458	20231123	122200	64251260	13920	13940	13940	13920	4
459	20231123	122100	64195550	13950	13950	13950	13950	0
460	20231123	122000	64195550	13950	13950	13950	13950	0
461	20231123	121900	64195550	13950	13950	13950	13950	0
462	20231123	121800	64195550	13950	13950	13950	13950	0
463	20231123	121700	64195550	13950	13950	13950	13950	0
464	20231123	121600	64195550	13950	13950	13950	13950	0
465	20231123	121500	64195550	13950	13960	13960	13950	19
466	20231123	121400	63930480	13960	13960	13960	13960	0
467	20231123	121300	63930480	13960	13960	13960	13960	2
468	20231123	121200	63902560	13960	13960	13960	13960	0
469	20231123	121100	63902560	13960	13960	13960	13960	0
470	20231123	121000	63902560	13960	13960	13960	13960	1
471	20231123	120900	63888600	13950	13950	13950	13950	35
472	20231123	120800	63400350	13950	13950	13950	13950	3
473	20231123	120700	63358500	13950	13950	13950	13950	4
474	20231123	120600	63302700	13950	13950	13950	13950	0
475	20231123	120500	63302700	13950	13950	13950	13950	16
476	20231123	120400	63079500	13950	13950	13950	13950	0
477	20231123	120300	63079500	13950	13950	13950	13950	22
478	20231123	120200	62772600	13970	13970	13970	13970	0
479	20231123	120100	62772600	13970	13970	13970	13970	1
480	20231123	120000	62758630	13960	13960	13960	13960	1
481	20231123	115900	62744670	13980	13980	13980	13980	5
482	20231123	115800	62674770	13980	13980	13980	13980	0
483	20231123	115700	62674770	13980	13980	13980	13980	0
484	20231123	115600	62674770	13980	13980	13980	13980	0
485	20231123	115500	62674770	13980	13980	13980	13980	7
486	20231123	115400	62576910	13980	13980	13980	13980	0
487	20231123	115300	62576910	13980	13980	14000	13980	7
488	20231123	115200	62479020	14000	13980	14000	13980	6
489	20231123	115100	62395110	13980	13980	13980	13980	19
490	20231123	115000	62129490	13980	13980	13980	13980	9
491	20231123	114900	62003670	13980	14000	14000	13980	15
492	20231123	114800	61793830	14000	14000	14000	14000	0
493	20231123	114700	61793830	14000	14000	14000	14000	0
494	20231123	114600	61793830	14000	13990	14000	13990	2
495	20231123	114500	61765840	13950	13970	13970	13950	25
496	20231123	114400	61417000	13980	13980	13980	13980	8
497	20231123	114300	61305160	14000	14000	14000	14000	0
498	20231123	114200	61305160	14000	14000	14000	14000	0
499	20231123	114100	61305160	14000	14000	14000	14000	0
500	20231123	114000	61305160	14000	14000	14000	14000	0
501	20231123	113900	61305160	14000	14000	14000	14000	0
502	20231123	113800	61305160	14000	14000	14000	14000	0
503	20231123	113700	61305160	14000	14000	14000	14000	0
504	20231123	113600	61305160	14000	14000	14000	14000	0
505	20231123	113500	61305160	14000	14000	14000	14000	1
506	20231123	113400	61291160	13990	13990	13990	13990	2
507	20231123	113300	61263180	14000	14000	14000	14000	0
508	20231123	113200	61263180	14000	14000	14000	14000	0
509	20231123	113100	61263180	14000	14000	14000	14000	0
510	20231123	113000	61263180	14000	14000	14000	14000	0
511	20231123	112900	61263180	14000	13990	14000	13990	6
512	20231123	112800	61179230	14000	14000	14000	14000	0
513	20231123	112700	61179230	14000	14000	14000	14000	0
514	20231123	112600	61179230	14000	14000	14000	14000	0
515	20231123	112500	61179230	14000	14000	14000	14000	1
516	20231123	112400	61165230	13960	13960	13960	13960	1
517	20231123	112300	61151270	14000	14000	14000	14000	0
518	20231123	112200	61151270	14000	13990	14000	13960	22
519	20231123	112100	60843510	13990	13990	13990	13990	1
520	20231123	112000	60829520	13930	13930	13930	13930	87
521	20231123	111900	59617610	13930	13930	13930	13930	0
522	20231123	111800	59617610	13930	13930	13930	13930	0
523	20231123	111700	59617610	13930	13930	13930	13930	18
524	20231123	111600	59366870	13930	13920	13930	13920	2
525	20231123	111500	59339020	13930	13930	13930	13930	0
526	20231123	111400	59339020	13930	13930	13930	13930	0
527	20231123	111300	59339020	13930	13930	13930	13930	0
528	20231123	111200	59339020	13930	13930	13930	13930	40
529	20231123	111100	58781820	13930	13930	13930	13930	28
530	20231123	111000	58391780	13930	13930	13930	13930	8
531	20231123	110900	58280340	13930	13930	13930	13930	0
532	20231123	110800	58280340	13930	13930	13930	13930	0
533	20231123	110700	58280340	13930	13930	13930	13930	0
534	20231123	110600	58280340	13930	13930	13930	13930	0
535	20231123	110500	58280340	13930	13930	13930	13930	0
536	20231123	110400	58280340	13930	13930	13930	13930	0
537	20231123	110300	58280340	13930	13930	13930	13930	0
538	20231123	110200	58280340	13930	13930	13930	13930	0
539	20231123	110100	58280340	13930	13930	13930	13930	66
540	20231123	110000	57360960	13930	13930	13930	13930	11
541	20231123	105900	57207730	13930	13930	13930	13930	0
542	20231123	105800	57207730	13930	13930	13930	13930	0
543	20231123	105700	57207730	13930	13930	13930	13930	0
544	20231123	105600	57207730	13930	13930	13930	13930	0
545	20231123	105500	57207730	13930	13930	13930	13930	1
546	20231123	105400	57193800	13920	13920	13920	13920	42
547	20231123	105300	56609160	13920	13920	13920	13920	0
548	20231123	105200	56609160	13920	13930	13930	13920	37
549	20231123	105100	56093770	13920	13920	13920	13920	0
550	20231123	105000	56093770	13920	13920	13920	13920	0
551	20231123	104900	56093770	13920	13920	13920	13920	0
552	20231123	104800	56093770	13920	13920	13920	13920	0
553	20231123	104700	56093770	13920	13920	13920	13920	0
554	20231123	104600	56093770	13920	13920	13920	13920	1
555	20231123	104500	56079850	13920	13920	13920	13920	0
556	20231123	104400	56079850	13920	13920	13920	13920	0
557	20231123	104300	56079850	13920	13920	13920	13920	0
558	20231123	104200	56079850	13920	13920	13920	13920	0
559	20231123	104100	56079850	13920	13920	13920	13920	0
560	20231123	104000	56079850	13920	13920	13920	13920	5
561	20231123	103900	56010250	13920	13920	13920	13920	0
562	20231123	103800	56010250	13920	13920	13920	13920	0
563	20231123	103700	56010250	13920	13920	13920	13920	31
564	20231123	103600	55578730	13920	13920	13920	13920	0
565	20231123	103500	55578730	13920	13920	13920	13920	0
566	20231123	103400	55578730	13920	13920	13920	13920	0
567	20231123	103300	55578730	13920	13920	13920	13920	0
568	20231123	103200	55578730	13920	13920	13920	13920	0
569	20231123	103100	55578730	13920	13920	13920	13920	1
570	20231123	103000	55564810	13920	13920	13920	13920	74
571	20231123	102900	54534730	13920	13920	13920	13920	0
572	20231123	102800	54534730	13920	13920	13920	13920	3
573	20231123	102700	54492970	13910	13910	13910	13910	7
574	20231123	102600	54395600	13920	13920	13920	13920	0
575	20231123	102500	54395600	13920	13920	13920	13920	7
576	20231123	102400	54298160	13920	13920	13920	13920	0
577	20231123	102300	54298160	13920	13920	13920	13920	0
578	20231123	102200	54298160	13920	13920	13920	13920	0
579	20231123	102100	54298160	13920	13920	13920	13920	3
580	20231123	102000	54256400	13900	13900	13900	13900	0
581	20231123	101900	54256400	13900	13900	13900	13900	0
582	20231123	101800	54256400	13900	13900	13900	13900	7
583	20231123	101700	54159100	13900	13900	13900	13900	0
584	20231123	101600	54159100	13900	13900	13900	13900	20
585	20231123	101500	53881100	13900	13910	13910	13900	5
586	20231123	101400	53811570	13910	13910	13910	13910	0
587	20231123	101300	53811570	13910	13910	13910	13910	1
588	20231123	101200	53797660	13890	13900	13900	13890	103
589	20231123	101100	52366940	13880	13880	13880	13880	0
590	20231123	101000	52366940	13880	13880	13880	13880	0
591	20231123	100900	52366940	13880	13880	13880	13880	0
592	20231123	100800	52366940	13880	13880	13880	13880	0
593	20231123	100700	52366940	13880	13880	13880	13880	1
594	20231123	100600	52353060	13880	13880	13880	13880	0
595	20231123	100500	52353060	13880	13880	13880	13880	0
596	20231123	100400	52353060	13880	13880	13880	13880	0
597	20231123	100300	52353060	13880	13930	13930	13880	789
598	20231123	100200	41392130	13930	13930	13930	13930	0
599	20231123	100100	41392130	13930	13930	13930	13930	0
600	20231123	100000	41392130	13930	13930	13930	13930	1
601	20231123	095900	41378200	13920	13920	13920	13920	0
602	20231123	095800	41378200	13920	13920	13920	13920	0
603	20231123	095700	41378200	13920	13940	13940	13920	785
604	20231123	095600	30444560	13940	13950	13950	13940	149
605	20231123	095500	28366020	13980	13980	13980	13980	0
606	20231123	095400	28366020	13980	13980	13980	13980	0
607	20231123	095300	28366020	13980	13980	13980	13980	1
608	20231123	095200	28352040	13950	13950	13950	13950	0
609	20231123	095100	28352040	13950	13950	13950	13950	0
610	20231123	095000	28352040	13950	13950	13950	13950	0
611	20231123	094900	28352040	13950	13960	13960	13950	216
612	20231123	094800	25338440	13950	13950	13950	13950	0
613	20231123	094700	25338440	13950	13950	13950	13950	0
614	20231123	094600	25338440	13950	13950	13950	13950	0
615	20231123	094500	25338440	13950	13950	13950	13950	0
616	20231123	094400	25338440	13950	13950	13950	13950	0
617	20231123	094300	25338440	13950	13950	13950	13950	0
618	20231123	094200	25338440	13950	13950	13950	13950	0
619	20231123	094100	25338440	13950	13950	13950	13950	0
620	20231123	094000	25338440	13950	13950	13950	13950	58
621	20231123	093900	24529340	13940	13940	13940	13940	0
622	20231123	093800	24529340	13940	13940	13940	13940	0
623	20231123	093700	24529340	13940	13940	13940	13940	0
624	20231123	093600	24529340	13940	13940	13940	13940	0
625	20231123	093500	24529340	13940	13940	13940	13940	5
626	20231123	093400	24459640	13940	13940	13940	13940	1
627	20231123	093300	24445700	13990	13990	13990	13990	0
628	20231123	093200	24445700	13990	13990	13990	13990	1
629	20231123	093100	24431710	13930	13930	13930	13930	0
630	20231123	093000	24431710	13930	13930	13930	13930	0
631	20231123	092900	24431710	13930	13940	13940	13930	3
632	20231123	092800	24389910	13930	13930	13930	13930	0
633	20231123	092700	24389910	13930	13930	13930	13930	0
634	20231123	092600	24389910	13930	13930	13930	13930	0
635	20231123	092500	24389910	13930	13930	13930	13930	0
636	20231123	092400	24389910	13930	13930	13930	13930	3
637	20231123	092300	24348120	13920	13920	13920	13920	0
638	20231123	092200	24348120	13920	13920	13920	13920	50
639	20231123	092100	23652120	13910	13910	13910	13910	0
640	20231123	092000	23652120	13910	13910	13910	13910	0
641	20231123	091900	23652120	13910	13910	13910	13910	0
642	20231123	091800	23652120	13910	13910	13910	13910	0
643	20231123	091700	23652120	13910	13910	13910	13910	1
644	20231123	091600	23638210	13900	13900	13900	13900	4
645	20231123	091500	23582610	13900	13900	13900	13900	15
646	20231123	091400	23374110	13900	13900	13900	13900	7
647	20231123	091300	23276810	13900	13910	13910	13900	383
648	20231123	091200	17949430	13910	13920	13920	13910	161
649	20231123	091100	15708670	14000	14000	14000	14000	0
650	20231123	091000	15708670	14000	14000	14000	14000	0
651	20231123	090900	15708670	14000	14050	14050	14000	405
652	20231123	090800	10033970	14060	14060	14060	14060	0
653	20231123	090700	10033970	14060	14050	14060	14050	20
654	20231123	090600	9752820	14000	14000	14000	14000	0
655	20231123	090500	9752820	14000	14000	14000	14000	0
656	20231123	090400	9752820	14000	14000	14000	14000	0
657	20231123	090300	9752820	14000	13960	14000	13960	400
658	20231123	090200	4164420	14000	14000	14000	14000	0
659	20231123	090100	4164420	14000	14000	14000	14000	6
660	20231123	090000	4080420	14000	14060	14060	14000	291