KissMeData/028100/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	190500	529850710	13680	13680	13680	13680	246
3	20231120	190400	529850710	13680	13680	13680	13680	0
4	20231120	190300	529850710	13680	13680	13680	13680	0
5	20231120	190200	529850710	13680	13680	13680	13680	0
6	20231120	190100	529850710	13680	13680	13680	13680	0
7	20231120	190000	529850710	13680	13680	13680	13680	0
8	20231120	185900	529850710	13680	13680	13680	13680	0
9	20231120	185800	529850710	13680	13680	13680	13680	0
10	20231120	185700	529850710	13680	13680	13680	13680	0
11	20231120	185600	529850710	13680	13680	13680	13680	0
12	20231120	185500	529850710	13680	13680	13680	13680	0
13	20231120	185400	529850710	13680	13680	13680	13680	0
14	20231120	185300	529850710	13680	13680	13680	13680	0
15	20231120	185200	529850710	13680	13680	13680	13680	0
16	20231120	185100	529850710	13680	13680	13680	13680	0
17	20231120	185000	529850710	13680	13680	13680	13680	0
18	20231120	184900	529850710	13680	13680	13680	13680	0
19	20231120	184800	529850710	13680	13680	13680	13680	0
20	20231120	184700	529850710	13680	13680	13680	13680	0
21	20231120	184600	529850710	13680	13680	13680	13680	0
22	20231120	184500	529850710	13680	13680	13680	13680	0
23	20231120	184400	529850710	13680	13680	13680	13680	0
24	20231120	184300	529850710	13680	13680	13680	13680	0
25	20231120	184200	529850710	13680	13680	13680	13680	0
26	20231120	184100	529850710	13680	13680	13680	13680	0
27	20231120	184000	529850710	13680	13680	13680	13680	0
28	20231120	183900	529850710	13680	13680	13680	13680	0
29	20231120	183800	529850710	13680	13680	13680	13680	0
30	20231120	183700	529850710	13680	13680	13680	13680	0
31	20231120	183600	529850710	13680	13680	13680	13680	0
32	20231120	183500	529850710	13680	13680	13680	13680	246
33	20231120	183400	529850710	13680	13680	13680	13680	0
34	20231120	183300	529850710	13680	13680	13680	13680	0
35	20231120	183200	529850710	13680	13680	13680	13680	0
36	20231120	183100	529850710	13680	13680	13680	13680	0
37	20231120	183000	529850710	13680	13680	13680	13680	0
38	20231120	182900	529850710	13680	13680	13680	13680	0
39	20231120	182800	529850710	13680	13680	13680	13680	0
40	20231120	182700	529850710	13680	13680	13680	13680	0
41	20231120	182600	529850710	13680	13680	13680	13680	0
42	20231120	182500	529850710	13680	13680	13680	13680	0
43	20231120	182400	529850710	13680	13680	13680	13680	0
44	20231120	182300	529850710	13680	13680	13680	13680	0
45	20231120	182200	529850710	13680	13680	13680	13680	0
46	20231120	182100	529850710	13680	13680	13680	13680	0
47	20231120	182000	529850710	13680	13680	13680	13680	0
48	20231120	181900	529850710	13680	13680	13680	13680	0
49	20231120	181800	529850710	13680	13680	13680	13680	0
50	20231120	181700	529850710	13680	13680	13680	13680	0
51	20231120	181600	529850710	13680	13680	13680	13680	0
52	20231120	181500	529850710	13680	13680	13680	13680	0
53	20231120	181400	529850710	13680	13680	13680	13680	0
54	20231120	181300	529850710	13680	13680	13680	13680	0
55	20231120	181200	529850710	13680	13680	13680	13680	0
56	20231120	181100	529850710	13680	13680	13680	13680	0
57	20231120	181000	529850710	13680	13680	13680	13680	0
58	20231120	180900	529850710	13680	13680	13680	13680	0
59	20231120	180800	529850710	13680	13680	13680	13680	0
60	20231120	180700	529850710	13680	13680	13680	13680	0
61	20231120	180600	529850710	13680	13680	13680	13680	0
62	20231120	180500	529850710	13680	13680	13680	13680	246
63	20231120	180400	529850710	13680	13680	13680	13680	0
64	20231120	180300	529850710	13680	13680	13680	13680	0
65	20231120	180200	529850710	13680	13680	13680	13680	0
66	20231120	180100	529850710	13680	13680	13680	13680	0
67	20231120	180000	529850710	13680	13680	13680	13680	0
68	20231120	175900	529850710	13680	13680	13680	13680	0
69	20231120	175800	529850710	13680	13680	13680	13680	0
70	20231120	175700	529850710	13680	13680	13680	13680	0
71	20231120	175600	529850710	13680	13680	13680	13680	0
72	20231120	175500	529850710	13680	13680	13680	13680	0
73	20231120	175400	529850710	13680	13680	13680	13680	0
74	20231120	175300	529850710	13680	13680	13680	13680	0
75	20231120	175200	529850710	13680	13680	13680	13680	0
76	20231120	175100	529850710	13680	13680	13680	13680	0
77	20231120	175000	529850710	13680	13680	13680	13680	0
78	20231120	174900	529850710	13680	13680	13680	13680	0
79	20231120	174800	529850710	13680	13680	13680	13680	0
80	20231120	174700	529850710	13680	13680	13680	13680	0
81	20231120	174600	529850710	13680	13680	13680	13680	0
82	20231120	174500	529850710	13680	13680	13680	13680	0
83	20231120	174400	529850710	13680	13680	13680	13680	0
84	20231120	174300	529850710	13680	13680	13680	13680	0
85	20231120	174200	529850710	13680	13680	13680	13680	0
86	20231120	174100	529850710	13680	13680	13680	13680	0
87	20231120	174000	529850710	13680	13680	13680	13680	0
88	20231120	173900	529850710	13680	13680	13680	13680	0
89	20231120	173800	529850710	13680	13680	13680	13680	0
90	20231120	173700	529850710	13680	13680	13680	13680	0
91	20231120	173600	529850710	13680	13680	13680	13680	0
92	20231120	173500	529850710	13680	13680	13680	13680	246
93	20231120	173400	529850710	13680	13680	13680	13680	0
94	20231120	173300	529850710	13680	13680	13680	13680	0
95	20231120	173200	529850710	13680	13680	13680	13680	0
96	20231120	173100	529850710	13680	13680	13680	13680	0
97	20231120	173000	529850710	13680	13680	13680	13680	0
98	20231120	172900	529850710	13680	13680	13680	13680	0
99	20231120	172800	529850710	13680	13680	13680	13680	0
100	20231120	172700	529850710	13680	13680	13680	13680	0
101	20231120	172600	529850710	13680	13680	13680	13680	0
102	20231120	172500	529850710	13680	13680	13680	13680	0
103	20231120	172400	529850710	13680	13680	13680	13680	0
104	20231120	172300	529850710	13680	13680	13680	13680	0
105	20231120	172200	529850710	13680	13680	13680	13680	0
106	20231120	172100	529850710	13680	13680	13680	13680	0
107	20231120	172000	529850710	13680	13680	13680	13680	0
108	20231120	171900	529850710	13680	13680	13680	13680	0
109	20231120	171800	529850710	13680	13680	13680	13680	0
110	20231120	171700	529850710	13680	13680	13680	13680	0
111	20231120	171600	529850710	13680	13680	13680	13680	0
112	20231120	171500	529850710	13680	13680	13680	13680	0
113	20231120	171400	529850710	13680	13680	13680	13680	0
114	20231120	171300	529850710	13680	13680	13680	13680	0
115	20231120	171200	529850710	13680	13680	13680	13680	0
116	20231120	171100	529850710	13680	13680	13680	13680	0
117	20231120	171000	529850710	13680	13680	13680	13680	0
118	20231120	170900	529850710	13680	13680	13680	13680	0
119	20231120	170800	529850710	13680	13680	13680	13680	0
120	20231120	170700	529850710	13680	13680	13680	13680	0
121	20231120	170600	529850710	13680	13680	13680	13680	0
122	20231120	170500	529850710	13680	13680	13680	13680	246
123	20231120	170400	529850710	13680	13680	13680	13680	0
124	20231120	170300	529850710	13680	13680	13680	13680	0
125	20231120	170200	529850710	13680	13680	13680	13680	0
126	20231120	170100	529850710	13680	13680	13680	13680	0
127	20231120	170000	529850710	13680	13680	13680	13680	0
128	20231120	165900	529850710	13680	13680	13680	13680	0
129	20231120	165800	529850710	13680	13680	13680	13680	0
130	20231120	165700	529850710	13680	13680	13680	13680	0
131	20231120	165600	529850710	13680	13680	13680	13680	0
132	20231120	165500	529850710	13680	13680	13680	13680	0
133	20231120	165400	529850710	13680	13680	13680	13680	0
134	20231120	165300	529850710	13680	13680	13680	13680	0
135	20231120	165200	529850710	13680	13680	13680	13680	0
136	20231120	165100	529850710	13680	13680	13680	13680	0
137	20231120	165000	529850710	13680	13680	13680	13680	0
138	20231120	164900	529850710	13680	13680	13680	13680	0
139	20231120	164800	529850710	13680	13680	13680	13680	0
140	20231120	164700	529850710	13680	13680	13680	13680	0
141	20231120	164600	529850710	13680	13680	13680	13680	0
142	20231120	164500	529850710	13680	13680	13680	13680	0
143	20231120	164400	529850710	13680	13680	13680	13680	0
144	20231120	164300	529850710	13680	13680	13680	13680	0
145	20231120	164200	529850710	13680	13680	13680	13680	0
146	20231120	164100	529850710	13680	13680	13680	13680	0
147	20231120	164000	529850710	13680	13680	13680	13680	0
148	20231120	163900	529850710	13680	13680	13680	13680	0
149	20231120	163800	529850710	13680	13680	13680	13680	0
150	20231120	163700	529850710	13680	13680	13680	13680	0
151	20231120	163600	529850710	13680	13680	13680	13680	0
152	20231120	163500	529850710	13680	13680	13680	13680	246
153	20231120	163400	529850710	13680	13680	13680	13680	0
154	20231120	163300	529850710	13680	13680	13680	13680	0
155	20231120	163200	529850710	13680	13680	13680	13680	0
156	20231120	163100	529850710	13680	13680	13680	13680	0
157	20231120	163000	529850710	13680	13680	13680	13680	0
158	20231120	162900	529850710	13680	13680	13680	13680	0
159	20231120	162800	529850710	13680	13680	13680	13680	0
160	20231120	162700	529850710	13680	13680	13680	13680	0
161	20231120	162600	529850710	13680	13680	13680	13680	0
162	20231120	162500	529850710	13680	13680	13680	13680	0
163	20231120	162400	529850710	13680	13680	13680	13680	0
164	20231120	162300	529850710	13680	13680	13680	13680	0
165	20231120	162200	529850710	13680	13680	13680	13680	0
166	20231120	162100	529850710	13680	13680	13680	13680	0
167	20231120	162000	529850710	13680	13680	13680	13680	0
168	20231120	161900	529850710	13680	13680	13680	13680	0
169	20231120	161800	529850710	13680	13680	13680	13680	0
170	20231120	161700	529850710	13680	13680	13680	13680	0
171	20231120	161600	529850710	13680	13680	13680	13680	0
172	20231120	161500	529850710	13680	13680	13680	13680	0
173	20231120	161400	529850710	13680	13680	13680	13680	0
174	20231120	161300	529850710	13680	13680	13680	13680	0
175	20231120	161200	529850710	13680	13680	13680	13680	0
176	20231120	161100	529850710	13680	13680	13680	13680	0
177	20231120	161000	529850710	13680	13680	13680	13680	0
178	20231120	160900	529850710	13680	13680	13680	13680	0
179	20231120	160800	529850710	13680	13680	13680	13680	0
180	20231120	160700	529850710	13680	13680	13680	13680	0
181	20231120	160600	529850710	13680	13680	13680	13680	0
182	20231120	160500	529850710	13680	13680	13680	13680	246
183	20231120	160400	529850710	13680	13680	13680	13680	0
184	20231120	160300	529850710	13680	13680	13680	13680	0
185	20231120	160200	529850710	13680	13680	13680	13680	0
186	20231120	160100	529850710	13680	13680	13680	13680	0
187	20231120	160000	529850710	13680	13680	13680	13680	0
188	20231120	155900	529850710	13680	13680	13680	13680	0
189	20231120	155800	529850710	13680	13680	13680	13680	0
190	20231120	155700	529850710	13680	13680	13680	13680	0
191	20231120	155600	529850710	13680	13680	13680	13680	0
192	20231120	155500	529850710	13680	13680	13680	13680	0
193	20231120	155400	529850710	13680	13680	13680	13680	0
194	20231120	155300	529850710	13680	13680	13680	13680	0
195	20231120	155200	529850710	13680	13680	13680	13680	0
196	20231120	155100	529850710	13680	13680	13680	13680	0
197	20231120	155000	529850710	13680	13680	13680	13680	0
198	20231120	154900	529850710	13680	13680	13680	13680	0
199	20231120	154800	529850710	13680	13680	13680	13680	0
200	20231120	154700	529850710	13680	13680	13680	13680	0
201	20231120	154600	529850710	13680	13680	13680	13680	0
202	20231120	154500	529850710	13680	13680	13680	13680	0
203	20231120	154400	529850710	13680	13680	13680	13680	0
204	20231120	154300	529850710	13680	13680	13680	13680	0
205	20231120	154200	529850710	13680	13680	13680	13680	0
206	20231120	154100	529850710	13680	13680	13680	13680	0
207	20231120	154000	529850710	13680	13680	13680	13680	0
208	20231120	153900	529850710	13680	13680	13680	13680	0
209	20231120	153800	529850710	13680	13680	13680	13680	0
210	20231120	153700	529850710	13680	13680	13680	13680	0
211	20231120	153600	529850710	13680	13680	13680	13680	0
212	20231120	153500	529850710	13680	13680	13680	13680	246
213	20231120	153400	529850710	13680	13680	13680	13680	0
214	20231120	153300	529850710	13680	13680	13680	13680	0
215	20231120	153200	529850710	13680	13680	13680	13680	0
216	20231120	153100	529850710	13680	13680	13680	13680	0
217	20231120	153000	529850710	13680	13680	13680	13680	246
218	20231120	152900	526485430	13700	13700	13700	13700	0
219	20231120	152800	526485430	13700	13700	13700	13700	0
220	20231120	152700	526485430	13700	13700	13700	13700	0
221	20231120	152600	526485430	13700	13700	13700	13700	0
222	20231120	152500	526485430	13700	13700	13700	13700	0
223	20231120	152400	526485430	13700	13700	13700	13700	0
224	20231120	152300	526485430	13700	13700	13700	13700	0
225	20231120	152200	526485430	13700	13700	13700	13700	0
226	20231120	152100	526485430	13700	13700	13700	13700	0
227	20231120	152000	526485430	13700	13700	13700	13700	0
228	20231120	151900	526485430	13700	13700	13700	13680	278
229	20231120	151800	522679260	13690	13700	13700	13690	102
230	20231120	151700	521281880	13700	13700	13700	13700	100
231	20231120	151600	519911880	13700	13700	13700	13700	0
232	20231120	151500	519911880	13700	13710	13710	13700	315
233	20231120	151400	515596280	13700	13700	13700	13700	0
234	20231120	151300	515596280	13700	13700	13700	13700	0
235	20231120	151200	515596280	13700	13700	13700	13700	1
236	20231120	151100	515582580	13700	13700	13700	13700	0
237	20231120	151000	515582580	13700	13700	13700	13700	201
238	20231120	150900	512828880	13700	13710	13710	13700	397
239	20231120	150800	507389780	13710	13730	13730	13710	271
240	20231120	150700	503674180	13740	13740	13740	13740	1
241	20231120	150600	503660440	13740	13740	13740	13740	0
242	20231120	150500	503660440	13740	13740	13740	13740	0
243	20231120	150400	503660440	13740	13740	13740	13740	0
244	20231120	150300	503660440	13740	13740	13740	13740	31
245	20231120	150200	503234500	13730	13730	13730	13730	0
246	20231120	150100	503234500	13730	13730	13730	13730	0
247	20231120	150000	503234500	13730	13730	13730	13730	14
248	20231120	145900	503042280	13730	13730	13730	13730	2
249	20231120	145800	503014820	13740	13740	13740	13740	0
250	20231120	145700	503014820	13740	13740	13740	13740	50
251	20231120	145600	502327820	13720	13720	13720	13720	0
252	20231120	145500	502327820	13720	13720	13720	13720	0
253	20231120	145400	502327820	13720	13720	13720	13720	0
254	20231120	145300	502327820	13720	13720	13720	13720	35
255	20231120	145200	501847620	13710	13710	13710	13710	0
256	20231120	145100	501847620	13710	13710	13710	13710	0
257	20231120	145000	501847620	13710	13710	13710	13710	1
258	20231120	144900	501833910	13710	13710	13710	13710	0
259	20231120	144800	501833910	13710	13710	13710	13710	0
260	20231120	144700	501833910	13710	13710	13710	13710	3
261	20231120	144600	501792780	13700	13720	13720	13700	500
262	20231120	144500	494941130	13730	13730	13730	13730	16
263	20231120	144400	494721450	13720	13720	13720	13720	0
264	20231120	144300	494721450	13720	13720	13720	13720	0
265	20231120	144200	494721450	13720	13720	13720	13720	15
266	20231120	144100	494515650	13720	13720	13720	13720	0
267	20231120	144000	494515650	13720	13720	13720	13720	1
268	20231120	143900	494501930	13720	13720	13720	13720	0
269	20231120	143800	494501930	13720	13720	13720	13720	0
270	20231120	143700	494501930	13720	13720	13720	13720	37
271	20231120	143600	493994290	13720	13720	13720	13720	4
272	20231120	143500	493939410	13720	13730	13730	13720	2
273	20231120	143400	493911960	13720	13720	13720	13720	0
274	20231120	143300	493911960	13720	13720	13720	13720	0
275	20231120	143200	493911960	13720	13720	13720	13720	0
276	20231120	143100	493911960	13720	13720	13720	13720	0
277	20231120	143000	493911960	13720	13720	13720	13720	0
278	20231120	142900	493911960	13720	13720	13720	13720	100
279	20231120	142800	492539960	13730	13730	13730	13730	0
280	20231120	142700	492539960	13730	13730	13730	13730	100
281	20231120	142600	491166960	13720	13720	13720	13720	1
282	20231120	142500	491153240	13730	13730	13730	13730	43
283	20231120	142400	490562850	13730	13730	13730	13730	28
284	20231120	142300	490178410	13740	13740	13740	13740	1
285	20231120	142200	490164670	13750	13750	13750	13750	0
286	20231120	142100	490164670	13750	13750	13750	13750	7
287	20231120	142000	490068420	13750	13760	13760	13750	200
288	20231120	141900	487318370	13760	13760	13760	13760	500
289	20231120	141800	480438370	13760	13760	13760	13760	0
290	20231120	141700	480438370	13760	13760	13760	13760	0
291	20231120	141600	480438370	13760	13760	13760	13760	1
292	20231120	141500	480424610	13770	13770	13770	13770	0
293	20231120	141400	480424610	13770	13770	13770	13770	254
294	20231120	141300	476927030	13770	13770	13770	13770	0
295	20231120	141200	476927030	13770	13770	13770	13770	135
296	20231120	141100	475068080	13780	13780	13780	13780	0
297	20231120	141000	475068080	13780	13780	13780	13780	47
298	20231120	140900	474420420	13780	13780	13780	13780	54
299	20231120	140800	473676300	13780	13780	13780	13780	0
300	20231120	140700	473676300	13780	13780	13780	13780	20
301	20231120	140600	473400700	13780	13780	13780	13780	0
302	20231120	140500	473400700	13780	13780	13780	13780	0
303	20231120	140400	473400700	13780	13780	13780	13780	46
304	20231120	140300	472766820	13780	13780	13780	13780	8
305	20231120	140200	472656580	13790	13790	13790	13790	1
306	20231120	140100	472642790	13790	13790	13790	13790	0
307	20231120	140000	472642790	13790	13790	13790	13790	1
308	20231120	135900	472629000	13770	13770	13770	13770	0
309	20231120	135800	472629000	13770	13770	13770	13770	0
310	20231120	135700	472629000	13770	13770	13770	13770	0
311	20231120	135600	472629000	13770	13770	13770	13770	0
312	20231120	135500	472629000	13770	13770	13770	13770	0
313	20231120	135400	472629000	13770	13770	13770	13770	3
314	20231120	135300	472587690	13770	13770	13770	13770	1
315	20231120	135200	472573920	13770	13770	13770	13770	9
316	20231120	135100	472449990	13770	13780	13780	13770	479
317	20231120	135000	465853370	13770	13770	13770	13770	0
318	20231120	134900	465853370	13770	13770	13770	13770	0
319	20231120	134800	465853370	13770	13770	13770	13770	0
320	20231120	134700	465853370	13770	13770	13770	13770	0
321	20231120	134600	465853370	13770	13770	13770	13770	0
322	20231120	134500	465853370	13770	13770	13770	13770	0
323	20231120	134400	465853370	13770	13770	13770	13770	5
324	20231120	134300	465784520	13770	13770	13770	13770	1
325	20231120	134200	465770750	13770	13770	13770	13770	0
326	20231120	134100	465770750	13770	13770	13770	13770	0
327	20231120	134000	465770750	13770	13770	13770	13770	0
328	20231120	133900	465770750	13770	13770	13770	13770	0
329	20231120	133800	465770750	13770	13770	13770	13770	0
330	20231120	133700	465770750	13770	13770	13770	13770	0
331	20231120	133600	465770750	13770	13770	13770	13770	0
332	20231120	133500	465770750	13770	13770	13770	13770	0
333	20231120	133400	465770750	13770	13770	13770	13770	0
334	20231120	133300	465770750	13770	13780	13780	13770	536
335	20231120	133200	458388160	13780	13780	13780	13780	30
336	20231120	133100	457974760	13780	13780	13780	13780	0
337	20231120	133000	457974760	13780	13780	13780	13780	1
338	20231120	132900	457960980	13790	13790	13790	13790	0
339	20231120	132800	457960980	13790	13790	13790	13790	1
340	20231120	132700	457947190	13780	13780	13780	13780	0
341	20231120	132600	457947190	13780	13780	13780	13780	0
342	20231120	132500	457947190	13780	13780	13780	13780	0
343	20231120	132400	457947190	13780	13780	13780	13780	80
344	20231120	132300	456844790	13780	13780	13780	13780	0
345	20231120	132200	456844790	13780	13780	13780	13780	5
346	20231120	132100	456775890	13780	13780	13780	13780	0
347	20231120	132000	456775890	13780	13780	13780	13780	1
348	20231120	131900	456762110	13780	13780	13780	13780	1
349	20231120	131800	456748330	13780	13780	13780	13780	0
350	20231120	131700	456748330	13780	13780	13780	13780	0
351	20231120	131600	456748330	13780	13780	13780	13780	40
352	20231120	131500	456197130	13780	13780	13780	13780	0
353	20231120	131400	456197130	13780	13780	13780	13780	0
354	20231120	131300	456197130	13780	13780	13780	13780	10
355	20231120	131200	456059330	13780	13780	13780	13780	0
356	20231120	131100	456059330	13780	13780	13780	13780	0
357	20231120	131000	456059330	13780	13780	13780	13780	0
358	20231120	130900	456059330	13780	13780	13780	13780	0
359	20231120	130800	456059330	13780	13780	13780	13780	168
360	20231120	130700	453744290	13780	13780	13780	13780	1
361	20231120	130600	453730510	13790	13790	13790	13790	0
362	20231120	130500	453730510	13790	13790	13790	13790	0
363	20231120	130400	453730510	13790	13790	13790	13790	0
364	20231120	130300	453730510	13790	13790	13790	13790	0
365	20231120	130200	453730510	13790	13790	13790	13790	149
366	20231120	130100	451675800	13780	13780	13780	13780	5
367	20231120	130000	451606900	13780	13780	13780	13780	0
368	20231120	125900	451606900	13780	13780	13780	13780	0
369	20231120	125800	451606900	13780	13780	13780	13780	0
370	20231120	125700	451606900	13780	13780	13780	13780	25
371	20231120	125600	451262400	13790	13790	13790	13790	0
372	20231120	125500	451262400	13790	13790	13790	13790	0
373	20231120	125400	451262400	13790	13790	13790	13790	0
374	20231120	125300	451262400	13790	13790	13790	13790	300
375	20231120	125200	447125400	13790	13790	13790	13790	0
376	20231120	125100	447125400	13790	13790	13790	13790	35
377	20231120	125000	446642750	13770	13770	13770	13770	5
378	20231120	124900	446573900	13770	13770	13770	13770	0
379	20231120	124800	446573900	13770	13770	13770	13770	1
380	20231120	124700	446560130	13770	13770	13770	13770	1
381	20231120	124600	446546360	13790	13790	13790	13790	0
382	20231120	124500	446546360	13790	13790	13790	13790	169
383	20231120	124400	444215850	13800	13800	13800	13800	0
384	20231120	124300	444215850	13800	13800	13800	13800	0
385	20231120	124200	444215850	13800	13800	13800	13790	3
386	20231120	124100	444174460	13790	13790	13790	13790	0
387	20231120	124000	444174460	13790	13790	13790	13790	0
388	20231120	123900	444174460	13790	13790	13790	13790	31
389	20231120	123800	443746970	13820	13820	13820	13820	0
390	20231120	123700	443746970	13820	13820	13820	13820	53
391	20231120	123600	443014510	13820	13820	13820	13820	127
392	20231120	123500	441259370	13820	13810	13820	13810	236
393	20231120	123400	437997980	13800	13770	13800	13770	291
394	20231120	123300	433983980	13770	13770	13770	13770	3
395	20231120	123200	433942670	13780	13780	13780	13780	0
396	20231120	123100	433942670	13780	13780	13780	13780	1047
397	20231120	123000	419515010	13770	13770	13770	13770	0
398	20231120	122900	419515010	13770	13770	13770	13770	0
399	20231120	122800	419515010	13770	13770	13770	13770	67
400	20231120	122700	418592420	13770	13770	13770	13770	0
401	20231120	122600	418592420	13770	13770	13770	13770	20
402	20231120	122500	418317020	13780	13780	13780	13780	1
403	20231120	122400	418303240	13770	13770	13770	13770	1
404	20231120	122300	418289470	13780	13780	13780	13780	32
405	20231120	122200	417848510	13780	13780	13780	13780	0
406	20231120	122100	417848510	13780	13780	13780	13780	0
407	20231120	122000	417848510	13780	13780	13780	13780	0
408	20231120	121900	417848510	13780	13780	13780	13780	0
409	20231120	121800	417848510	13780	13780	13780	13780	0
410	20231120	121700	417848510	13780	13780	13780	13770	25
411	20231120	121600	417504160	13780	13780	13780	13780	0
412	20231120	121500	417504160	13780	13780	13780	13780	1
413	20231120	121400	417490380	13760	13760	13760	13760	0
414	20231120	121300	417490380	13760	13760	13760	13760	1
415	20231120	121200	417476620	13760	13760	13760	13760	0
416	20231120	121100	417476620	13760	13770	13770	13760	7
417	20231120	121000	417380240	13770	13770	13770	13770	0
418	20231120	120900	417380240	13770	13770	13770	13770	21
419	20231120	120800	417091070	13770	13780	13780	13770	61
420	20231120	120700	416250500	13780	13780	13780	13780	0
421	20231120	120600	416250500	13780	13780	13780	13780	0
422	20231120	120500	416250500	13780	13780	13780	13780	0
423	20231120	120400	416250500	13780	13780	13780	13780	13
424	20231120	120300	416071360	13780	13780	13780	13780	1
425	20231120	120200	416057580	13770	13770	13770	13770	0
426	20231120	120100	416057580	13770	13760	13770	13760	6
427	20231120	120000	415974970	13770	13770	13770	13770	0
428	20231120	115900	415974970	13770	13770	13770	13770	0
429	20231120	115800	415974970	13770	13770	13770	13770	6
430	20231120	115700	415892350	13770	13770	13770	13770	54
431	20231120	115600	415148770	13770	13770	13770	13770	0
432	20231120	115500	415148770	13770	13770	13770	13770	17
433	20231120	115400	414914680	13760	13760	13760	13760	2
434	20231120	115300	414887160	13720	13720	13720	13720	0
435	20231120	115200	414887160	13720	13720	13720	13720	0
436	20231120	115100	414887160	13720	13720	13720	13720	3
437	20231120	115000	414846000	13720	13720	13720	13720	0
438	20231120	114900	414846000	13720	13720	13720	13720	0
439	20231120	114800	414846000	13720	13720	13720	13720	0
440	20231120	114700	414846000	13720	13720	13720	13720	101
441	20231120	114600	413460280	13720	13720	13720	13720	0
442	20231120	114500	413460280	13720	13720	13720	13720	0
443	20231120	114400	413460280	13720	13720	13720	13720	0
444	20231120	114300	413460280	13720	13720	13720	13720	0
445	20231120	114200	413460280	13720	13720	13720	13720	0
446	20231120	114100	413460280	13720	13720	13720	13720	0
447	20231120	114000	413460280	13720	13720	13720	13720	0
448	20231120	113900	413460280	13720	13720	13720	13720	0
449	20231120	113800	413460280	13720	13720	13720	13720	1
450	20231120	113700	413446560	13720	13720	13720	13720	0
451	20231120	113600	413446560	13720	13720	13720	13720	1
452	20231120	113500	413432840	13770	13770	13770	13770	0
453	20231120	113400	413432840	13770	13770	13770	13770	0
454	20231120	113300	413432840	13770	13730	13770	13730	1400
455	20231120	113200	394167190	13680	13700	13700	13680	1500
456	20231120	113100	373628030	13730	13730	13730	13730	0
457	20231120	113000	373628030	13730	13730	13730	13730	0
458	20231120	112900	373628030	13730	13730	13730	13730	0
459	20231120	112800	373628030	13730	13700	13730	13700	6
460	20231120	112700	373545680	13720	13720	13720	13720	0
461	20231120	112600	373545680	13720	13710	13720	13710	175
462	20231120	112500	371145320	13700	13710	13710	13700	273
463	20231120	112400	367404040	13720	13720	13720	13720	0
464	20231120	112300	367404040	13720	13720	13720	13720	0
465	20231120	112200	367404040	13720	13720	13720	13720	0
466	20231120	112100	367404040	13720	13720	13720	13720	0
467	20231120	112000	367404040	13720	13720	13720	13720	0
468	20231120	111900	367404040	13720	13720	13720	13720	0
469	20231120	111800	367404040	13720	13710	13720	13710	31
470	20231120	111700	366978830	13700	13700	13700	13700	23
471	20231120	111600	366663730	13700	13700	13700	13700	21
472	20231120	111500	366376030	13700	13700	13700	13700	0
473	20231120	111400	366376030	13700	13720	13720	13700	31
474	20231120	111300	365950730	13720	13720	13720	13720	0
475	20231120	111200	365950730	13720	13720	13720	13720	0
476	20231120	111100	365950730	13720	13720	13720	13720	0
477	20231120	111000	365950730	13720	13720	13720	13720	9
478	20231120	110900	365827250	13720	13720	13720	13720	1
479	20231120	110800	365813530	13720	13720	13720	13720	0
480	20231120	110700	365813530	13720	13720	13720	13720	0
481	20231120	110600	365813530	13720	13720	13720	13720	3
482	20231120	110500	365772370	13730	13720	13730	13720	11
483	20231120	110400	365621440	13720	13720	13720	13680	43
484	20231120	110300	365031520	13720	13720	13720	13720	0
485	20231120	110200	365031520	13720	13720	13720	13720	0
486	20231120	110100	365031520	13720	13720	13720	13720	0
487	20231120	110000	365031520	13720	13720	13720	13720	0
488	20231120	105900	365031520	13720	13700	13720	13700	294
489	20231120	105800	361001300	13690	13690	13690	13690	0
490	20231120	105700	361001300	13690	13690	13690	13690	0
491	20231120	105600	361001300	13690	13690	13690	13690	21
492	20231120	105500	360713810	13680	13680	13680	13680	21
493	20231120	105400	360426530	13690	13690	13690	13690	28
494	20231120	105300	360043210	13700	13700	13700	13700	0
495	20231120	105200	360043210	13700	13700	13700	13700	0
496	20231120	105100	360043210	13700	13700	13700	13700	1
497	20231120	105000	360029510	13720	13720	13720	13720	0
498	20231120	104900	360029510	13720	13720	13720	13720	2
499	20231120	104800	360002070	13720	13720	13720	13720	0
500	20231120	104700	360002070	13720	13690	13720	13690	21
501	20231120	104600	359714550	13690	13690	13690	13690	0
502	20231120	104500	359714550	13690	13690	13690	13690	0
503	20231120	104400	359714550	13690	13690	13690	13690	62
504	20231120	104300	358865770	13720	13720	13720	13720	1
505	20231120	104200	358852050	13690	13690	13690	13690	0
506	20231120	104100	358852050	13690	13690	13690	13690	1
507	20231120	104000	358838360	13720	13720	13720	13720	2
508	20231120	103900	358810920	13690	13690	13690	13690	0
509	20231120	103800	358810920	13690	13690	13690	13690	0
510	20231120	103700	358810920	13690	13690	13690	13690	0
511	20231120	103600	358810920	13690	13690	13690	13690	99
512	20231120	103500	357455610	13690	13690	13690	13690	1
513	20231120	103400	357441920	13680	13680	13680	13680	0
514	20231120	103300	357441920	13680	13680	13680	13680	0
515	20231120	103200	357441920	13680	13680	13680	13680	0
516	20231120	103100	357441920	13680	13680	13680	13680	7
517	20231120	103000	357346160	13680	13690	13690	13680	274
518	20231120	102900	353595120	13690	13690	13690	13690	0
519	20231120	102800	353595120	13690	13690	13690	13690	40
520	20231120	102700	353047520	13690	13690	13690	13690	0
521	20231120	102600	353047520	13690	13690	13690	13690	0
522	20231120	102500	353047520	13690	13690	13690	13690	100
523	20231120	102400	351678520	13690	13700	13730	13690	570
524	20231120	102300	343873020	13700	13700	13700	13700	2
525	20231120	102200	343845620	13700	13700	13700	13700	0
526	20231120	102100	343845620	13700	13700	13700	13700	0
527	20231120	102000	343845620	13700	13700	13700	13700	0
528	20231120	101900	343845620	13700	13700	13700	13700	0
529	20231120	101800	343845620	13700	13700	13700	13700	1
530	20231120	101700	343831920	13730	13730	13730	13730	16
531	20231120	101600	343612240	13730	13730	13730	13730	1
532	20231120	101500	343598510	13730	13720	13730	13720	76
533	20231120	101400	342555040	13730	13730	13730	13730	0
534	20231120	101300	342555040	13730	13730	13730	13730	0
535	20231120	101200	342555040	13730	13730	13730	13730	0
536	20231120	101100	342555040	13730	13720	13730	13720	10
537	20231120	101000	342417790	13730	13730	13730	13730	0
538	20231120	100900	342417790	13730	13730	13730	13730	1000
539	20231120	100800	328687790	13700	13700	13700	13700	1
540	20231120	100700	328674090	13700	13700	13700	13700	0
541	20231120	100600	328674090	13700	13700	13700	13700	0
542	20231120	100500	328674090	13700	13700	13700	13700	172
543	20231120	100400	326317690	13700	13700	13700	13700	60
544	20231120	100300	325495690	13710	13710	13710	13710	0
545	20231120	100200	325495690	13710	13710	13710	13710	0
546	20231120	100100	325495690	13710	13710	13710	13710	0
547	20231120	100000	325495690	13710	13740	13740	13710	201
548	20231120	095900	322739950	13710	13710	13710	13710	100
549	20231120	095800	321368950	13710	13710	13710	13710	0
550	20231120	095700	321368950	13710	13710	13710	13710	0
551	20231120	095600	321368950	13710	13710	13710	13710	0
552	20231120	095500	321368950	13710	13690	13710	13690	11
553	20231120	095400	321218220	13700	13700	13700	13700	1329
554	20231120	095300	303010920	13720	13720	13720	13720	42
555	20231120	095200	302434680	13700	13720	13720	13700	7789
556	20231120	095100	195573660	13720	13720	13750	13720	1996
557	20231120	095000	168169900	13700	13700	13700	13700	0
558	20231120	094900	168169900	13700	13700	13700	13700	439
559	20231120	094800	162155600	13700	13680	13700	13680	3618
560	20231120	094700	112621900	13690	13690	13700	13690	1046
561	20231120	094600	98301870	13690	13720	13720	13690	944
562	20231120	094500	85363500	13720	13730	13730	13720	59
563	20231120	094400	84553440	13730	13730	13730	13730	2
564	20231120	094300	84525980	13760	13760	13760	13760	100
565	20231120	094200	83149980	13770	13770	13770	13770	0
566	20231120	094100	83149980	13770	13770	13770	13760	210
567	20231120	094000	80258330	13780	13780	13780	13780	0
568	20231120	093900	80258330	13780	13750	13780	13750	70
569	20231120	093800	79294280	13700	13700	13750	13700	2533
570	20231120	093700	44467220	13700	13700	13740	13690	73
571	20231120	093600	43465130	13690	13620	13690	13620	1751
572	20231120	093500	19532340	13590	13590	13590	13590	0
573	20231120	093400	19532340	13590	13590	13590	13590	7
574	20231120	093300	19437210	13590	13590	13590	13590	0
575	20231120	093200	19437210	13590	13590	13590	13590	1
576	20231120	093100	19423620	13610	13610	13610	13610	0
577	20231120	093000	19423620	13610	13610	13610	13610	5
578	20231120	092900	19355570	13600	13600	13600	13600	0
579	20231120	092800	19355570	13600	13600	13600	13600	1
580	20231120	092700	19341970	13560	13560	13560	13560	0
581	20231120	092600	19341970	13560	13560	13560	13560	30
582	20231120	092500	18935170	13600	13600	13600	13600	0
583	20231120	092400	18935170	13600	13600	13600	13600	0
584	20231120	092300	18935170	13600	13600	13600	13600	0
585	20231120	092200	18935170	13600	13600	13600	13600	0
586	20231120	092100	18935170	13600	13590	13600	13590	67
587	20231120	092000	18023980	13600	13600	13600	13600	0
588	20231120	091900	18023980	13600	13600	13600	13600	0
589	20231120	091800	18023980	13600	13600	13600	13600	1
590	20231120	091700	18010380	13600	13600	13600	13600	0
591	20231120	091600	18010380	13600	13590	13600	13590	48
592	20231120	091500	17357610	13600	13560	13600	13560	84
593	20231120	091400	16218110	13560	13560	13560	13560	10
594	20231120	091300	16082510	13550	13550	13550	13550	0
595	20231120	091200	16082510	13550	13550	13550	13550	0
596	20231120	091100	16082510	13550	13550	13550	13550	1
597	20231120	091000	16068960	13560	13560	13560	13560	20
598	20231120	090900	15797760	13560	13560	13560	13560	0
599	20231120	090800	15797760	13560	13560	13570	13560	50
600	20231120	090700	15119560	13600	13600	13600	13600	40
601	20231120	090600	14575560	13570	13570	13570	13570	0
602	20231120	090500	14575560	13570	13550	13570	13550	112
603	20231120	090400	13056500	13550	13540	13550	13450	848
604	20231120	090300	1570660	13450	13450	13450	13450	10
605	20231120	090200	1436160	13430	13440	13440	13430	14
606	20231120	090100	1248060	13420	13420	13420	13420	0
607	20231120	090000	1248060	13420	13420	13420	13420	93