KissMeData/084010/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	194100	442178940	13640	13640	13640	13640	508
3	20231120	194000	442178940	13640	13640	13640	13640	0
4	20231120	193900	442178940	13640	13640	13640	13640	0
5	20231120	193800	442178940	13640	13640	13640	13640	0
6	20231120	193700	442178940	13640	13640	13640	13640	0
7	20231120	193600	442178940	13640	13640	13640	13640	0
8	20231120	193500	442178940	13640	13640	13640	13640	0
9	20231120	193400	442178940	13640	13640	13640	13640	0
10	20231120	193300	442178940	13640	13640	13640	13640	0
11	20231120	193200	442178940	13640	13640	13640	13640	0
12	20231120	193100	442178940	13640	13640	13640	13640	0
13	20231120	193000	442178940	13640	13640	13640	13640	0
14	20231120	192900	442178940	13640	13640	13640	13640	0
15	20231120	192800	442178940	13640	13640	13640	13640	0
16	20231120	192700	442178940	13640	13640	13640	13640	0
17	20231120	192600	442178940	13640	13640	13640	13640	0
18	20231120	192500	442178940	13640	13640	13640	13640	0
19	20231120	192400	442178940	13640	13640	13640	13640	0
20	20231120	192300	442178940	13640	13640	13640	13640	0
21	20231120	192200	442178940	13640	13640	13640	13640	0
22	20231120	192100	442178940	13640	13640	13640	13640	0
23	20231120	192000	442178940	13640	13640	13640	13640	0
24	20231120	191900	442178940	13640	13640	13640	13640	0
25	20231120	191800	442178940	13640	13640	13640	13640	0
26	20231120	191700	442178940	13640	13640	13640	13640	0
27	20231120	191600	442178940	13640	13640	13640	13640	0
28	20231120	191500	442178940	13640	13640	13640	13640	0
29	20231120	191400	442178940	13640	13640	13640	13640	0
30	20231120	191300	442178940	13640	13640	13640	13640	0
31	20231120	191200	442178940	13640	13640	13640	13640	0
32	20231120	191100	442178940	13640	13640	13640	13640	508
33	20231120	191000	442178940	13640	13640	13640	13640	0
34	20231120	190900	442178940	13640	13640	13640	13640	0
35	20231120	190800	442178940	13640	13640	13640	13640	0
36	20231120	190700	442178940	13640	13640	13640	13640	0
37	20231120	190600	442178940	13640	13640	13640	13640	0
38	20231120	190500	442178940	13640	13640	13640	13640	0
39	20231120	190400	442178940	13640	13640	13640	13640	0
40	20231120	190300	442178940	13640	13640	13640	13640	0
41	20231120	190200	442178940	13640	13640	13640	13640	0
42	20231120	190100	442178940	13640	13640	13640	13640	0
43	20231120	190000	442178940	13640	13640	13640	13640	0
44	20231120	185900	442178940	13640	13640	13640	13640	0
45	20231120	185800	442178940	13640	13640	13640	13640	0
46	20231120	185700	442178940	13640	13640	13640	13640	0
47	20231120	185600	442178940	13640	13640	13640	13640	0
48	20231120	185500	442178940	13640	13640	13640	13640	0
49	20231120	185400	442178940	13640	13640	13640	13640	0
50	20231120	185300	442178940	13640	13640	13640	13640	0
51	20231120	185200	442178940	13640	13640	13640	13640	0
52	20231120	185100	442178940	13640	13640	13640	13640	0
53	20231120	185000	442178940	13640	13640	13640	13640	0
54	20231120	184900	442178940	13640	13640	13640	13640	0
55	20231120	184800	442178940	13640	13640	13640	13640	0
56	20231120	184700	442178940	13640	13640	13640	13640	0
57	20231120	184600	442178940	13640	13640	13640	13640	0
58	20231120	184500	442178940	13640	13640	13640	13640	0
59	20231120	184400	442178940	13640	13640	13640	13640	0
60	20231120	184300	442178940	13640	13640	13640	13640	0
61	20231120	184200	442178940	13640	13640	13640	13640	0
62	20231120	184100	442178940	13640	13640	13640	13640	508
63	20231120	184000	442178940	13640	13640	13640	13640	0
64	20231120	183900	442178940	13640	13640	13640	13640	0
65	20231120	183800	442178940	13640	13640	13640	13640	0
66	20231120	183700	442178940	13640	13640	13640	13640	0
67	20231120	183600	442178940	13640	13640	13640	13640	0
68	20231120	183500	442178940	13640	13640	13640	13640	0
69	20231120	183400	442178940	13640	13640	13640	13640	0
70	20231120	183300	442178940	13640	13640	13640	13640	0
71	20231120	183200	442178940	13640	13640	13640	13640	0
72	20231120	183100	442178940	13640	13640	13640	13640	0
73	20231120	183000	442178940	13640	13640	13640	13640	0
74	20231120	182900	442178940	13640	13640	13640	13640	0
75	20231120	182800	442178940	13640	13640	13640	13640	0
76	20231120	182700	442178940	13640	13640	13640	13640	0
77	20231120	182600	442178940	13640	13640	13640	13640	0
78	20231120	182500	442178940	13640	13640	13640	13640	0
79	20231120	182400	442178940	13640	13640	13640	13640	0
80	20231120	182300	442178940	13640	13640	13640	13640	0
81	20231120	182200	442178940	13640	13640	13640	13640	0
82	20231120	182100	442178940	13640	13640	13640	13640	0
83	20231120	182000	442178940	13640	13640	13640	13640	0
84	20231120	181900	442178940	13640	13640	13640	13640	0
85	20231120	181800	442178940	13640	13640	13640	13640	0
86	20231120	181700	442178940	13640	13640	13640	13640	0
87	20231120	181600	442178940	13640	13640	13640	13640	0
88	20231120	181500	442178940	13640	13640	13640	13640	0
89	20231120	181400	442178940	13640	13640	13640	13640	0
90	20231120	181300	442178940	13640	13640	13640	13640	0
91	20231120	181200	442178940	13640	13640	13640	13640	0
92	20231120	181100	442178940	13640	13640	13640	13640	508
93	20231120	181000	442178940	13640	13640	13640	13640	0
94	20231120	180900	442178940	13640	13640	13640	13640	0
95	20231120	180800	442178940	13640	13640	13640	13640	0
96	20231120	180700	442178940	13640	13640	13640	13640	0
97	20231120	180600	442178940	13640	13640	13640	13640	0
98	20231120	180500	442178940	13640	13640	13640	13640	0
99	20231120	180400	442178940	13640	13640	13640	13640	0
100	20231120	180300	442178940	13640	13640	13640	13640	0
101	20231120	180200	442178940	13640	13640	13640	13640	0
102	20231120	180100	442178940	13640	13640	13640	13640	0
103	20231120	180000	442178940	13640	13640	13640	13640	0
104	20231120	175900	442178940	13640	13640	13640	13640	0
105	20231120	175800	442178940	13640	13640	13640	13640	0
106	20231120	175700	442178940	13640	13640	13640	13640	0
107	20231120	175600	442178940	13640	13640	13640	13640	0
108	20231120	175500	442178940	13640	13640	13640	13640	0
109	20231120	175400	442178940	13640	13640	13640	13640	0
110	20231120	175300	442178940	13640	13640	13640	13640	0
111	20231120	175200	442178940	13640	13640	13640	13640	0
112	20231120	175100	442178940	13640	13640	13640	13640	0
113	20231120	175000	442178940	13640	13640	13640	13640	0
114	20231120	174900	442178940	13640	13640	13640	13640	0
115	20231120	174800	442178940	13640	13640	13640	13640	0
116	20231120	174700	442178940	13640	13640	13640	13640	0
117	20231120	174600	442178940	13640	13640	13640	13640	0
118	20231120	174500	442178940	13640	13640	13640	13640	0
119	20231120	174400	442178940	13640	13640	13640	13640	0
120	20231120	174300	442178940	13640	13640	13640	13640	0
121	20231120	174200	442178940	13640	13640	13640	13640	0
122	20231120	174100	442178940	13640	13640	13640	13640	508
123	20231120	174000	442178940	13640	13640	13640	13640	0
124	20231120	173900	442178940	13640	13640	13640	13640	0
125	20231120	173800	442178940	13640	13640	13640	13640	0
126	20231120	173700	442178940	13640	13640	13640	13640	0
127	20231120	173600	442178940	13640	13640	13640	13640	0
128	20231120	173500	442178940	13640	13640	13640	13640	0
129	20231120	173400	442178940	13640	13640	13640	13640	0
130	20231120	173300	442178940	13640	13640	13640	13640	0
131	20231120	173200	442178940	13640	13640	13640	13640	0
132	20231120	173100	442178940	13640	13640	13640	13640	0
133	20231120	173000	442178940	13640	13640	13640	13640	0
134	20231120	172900	442178940	13640	13640	13640	13640	0
135	20231120	172800	442178940	13640	13640	13640	13640	0
136	20231120	172700	442178940	13640	13640	13640	13640	0
137	20231120	172600	442178940	13640	13640	13640	13640	0
138	20231120	172500	442178940	13640	13640	13640	13640	0
139	20231120	172400	442178940	13640	13640	13640	13640	0
140	20231120	172300	442178940	13640	13640	13640	13640	0
141	20231120	172200	442178940	13640	13640	13640	13640	0
142	20231120	172100	442178940	13640	13640	13640	13640	0
143	20231120	172000	442178940	13640	13640	13640	13640	0
144	20231120	171900	442178940	13640	13640	13640	13640	0
145	20231120	171800	442178940	13640	13640	13640	13640	0
146	20231120	171700	442178940	13640	13640	13640	13640	0
147	20231120	171600	442178940	13640	13640	13640	13640	0
148	20231120	171500	442178940	13640	13640	13640	13640	0
149	20231120	171400	442178940	13640	13640	13640	13640	0
150	20231120	171300	442178940	13640	13640	13640	13640	0
151	20231120	171200	442178940	13640	13640	13640	13640	0
152	20231120	171100	442178940	13640	13640	13640	13640	508
153	20231120	171000	442178940	13640	13640	13640	13640	0
154	20231120	170900	442178940	13640	13640	13640	13640	0
155	20231120	170800	442178940	13640	13640	13640	13640	0
156	20231120	170700	442178940	13640	13640	13640	13640	0
157	20231120	170600	442178940	13640	13640	13640	13640	0
158	20231120	170500	442178940	13640	13640	13640	13640	0
159	20231120	170400	442178940	13640	13640	13640	13640	0
160	20231120	170300	442178940	13640	13640	13640	13640	0
161	20231120	170200	442178940	13640	13640	13640	13640	0
162	20231120	170100	442178940	13640	13640	13640	13640	0
163	20231120	170000	442178940	13640	13640	13640	13640	0
164	20231120	165900	442178940	13640	13640	13640	13640	0
165	20231120	165800	442178940	13640	13640	13640	13640	0
166	20231120	165700	442178940	13640	13640	13640	13640	0
167	20231120	165600	442178940	13640	13640	13640	13640	0
168	20231120	165500	442178940	13640	13640	13640	13640	0
169	20231120	165400	442178940	13640	13640	13640	13640	0
170	20231120	165300	442178940	13640	13640	13640	13640	0
171	20231120	165200	442178940	13640	13640	13640	13640	0
172	20231120	165100	442178940	13640	13640	13640	13640	0
173	20231120	165000	442178940	13640	13640	13640	13640	0
174	20231120	164900	442178940	13640	13640	13640	13640	0
175	20231120	164800	442178940	13640	13640	13640	13640	0
176	20231120	164700	442178940	13640	13640	13640	13640	0
177	20231120	164600	442178940	13640	13640	13640	13640	0
178	20231120	164500	442178940	13640	13640	13640	13640	0
179	20231120	164400	442178940	13640	13640	13640	13640	0
180	20231120	164300	442178940	13640	13640	13640	13640	0
181	20231120	164200	442178940	13640	13640	13640	13640	0
182	20231120	164100	442178940	13640	13640	13640	13640	508
183	20231120	164000	442178940	13640	13640	13640	13640	0
184	20231120	163900	442178940	13640	13640	13640	13640	0
185	20231120	163800	442178940	13640	13640	13640	13640	0
186	20231120	163700	442178940	13640	13640	13640	13640	0
187	20231120	163600	442178940	13640	13640	13640	13640	0
188	20231120	163500	442178940	13640	13640	13640	13640	0
189	20231120	163400	442178940	13640	13640	13640	13640	0
190	20231120	163300	442178940	13640	13640	13640	13640	0
191	20231120	163200	442178940	13640	13640	13640	13640	0
192	20231120	163100	442178940	13640	13640	13640	13640	0
193	20231120	163000	442178940	13640	13640	13640	13640	0
194	20231120	162900	442178940	13640	13640	13640	13640	0
195	20231120	162800	442178940	13640	13640	13640	13640	0
196	20231120	162700	442178940	13640	13640	13640	13640	0
197	20231120	162600	442178940	13640	13640	13640	13640	0
198	20231120	162500	442178940	13640	13640	13640	13640	0
199	20231120	162400	442178940	13640	13640	13640	13640	0
200	20231120	162300	442178940	13640	13640	13640	13640	0
201	20231120	162200	442178940	13640	13640	13640	13640	0
202	20231120	162100	442178940	13640	13640	13640	13640	0
203	20231120	162000	442178940	13640	13640	13640	13640	0
204	20231120	161900	442178940	13640	13640	13640	13640	0
205	20231120	161800	442178940	13640	13640	13640	13640	0
206	20231120	161700	442178940	13640	13640	13640	13640	0
207	20231120	161600	442178940	13640	13640	13640	13640	0
208	20231120	161500	442178940	13640	13640	13640	13640	0
209	20231120	161400	442178940	13640	13640	13640	13640	0
210	20231120	161300	442178940	13640	13640	13640	13640	0
211	20231120	161200	442178940	13640	13640	13640	13640	0
212	20231120	161100	442178940	13640	13640	13640	13640	508
213	20231120	161000	442178940	13640	13640	13640	13640	0
214	20231120	160900	442178940	13640	13640	13640	13640	0
215	20231120	160800	442178940	13640	13640	13640	13640	0
216	20231120	160700	442178940	13640	13640	13640	13640	0
217	20231120	160600	442178940	13640	13640	13640	13640	0
218	20231120	160500	442178940	13640	13640	13640	13640	0
219	20231120	160400	442178940	13640	13640	13640	13640	0
220	20231120	160300	442178940	13640	13640	13640	13640	0
221	20231120	160200	442178940	13640	13640	13640	13640	0
222	20231120	160100	442178940	13640	13640	13640	13640	0
223	20231120	160000	442178940	13640	13640	13640	13640	0
224	20231120	155900	442178940	13640	13640	13640	13640	0
225	20231120	155800	442178940	13640	13640	13640	13640	0
226	20231120	155700	442178940	13640	13640	13640	13640	0
227	20231120	155600	442178940	13640	13640	13640	13640	0
228	20231120	155500	442178940	13640	13640	13640	13640	0
229	20231120	155400	442178940	13640	13640	13640	13640	0
230	20231120	155300	442178940	13640	13640	13640	13640	0
231	20231120	155200	442178940	13640	13640	13640	13640	0
232	20231120	155100	442178940	13640	13640	13640	13640	0
233	20231120	155000	442178940	13640	13640	13640	13640	0
234	20231120	154900	442178940	13640	13640	13640	13640	0
235	20231120	154800	442178940	13640	13640	13640	13640	0
236	20231120	154700	442178940	13640	13640	13640	13640	0
237	20231120	154600	442178940	13640	13640	13640	13640	0
238	20231120	154500	442178940	13640	13640	13640	13640	0
239	20231120	154400	442178940	13640	13640	13640	13640	0
240	20231120	154300	442178940	13640	13640	13640	13640	0
241	20231120	154200	442178940	13640	13640	13640	13640	0
242	20231120	154100	442178940	13640	13640	13640	13640	508
243	20231120	154000	442178940	13640	13640	13640	13640	0
244	20231120	153900	442178940	13640	13640	13640	13640	0
245	20231120	153800	442178940	13640	13640	13640	13640	0
246	20231120	153700	442178940	13640	13640	13640	13640	0
247	20231120	153600	442178940	13640	13640	13640	13640	0
248	20231120	153500	442178940	13640	13640	13640	13640	0
249	20231120	153400	442178940	13640	13640	13640	13640	0
250	20231120	153300	442178940	13640	13640	13640	13640	0
251	20231120	153200	442178940	13640	13640	13640	13640	0
252	20231120	153100	442178940	13640	13640	13640	13640	0
253	20231120	153000	442178940	13640	13640	13640	13640	508
254	20231120	152900	435249820	13640	13640	13640	13640	0
255	20231120	152800	435249820	13640	13640	13640	13640	0
256	20231120	152700	435249820	13640	13640	13640	13640	0
257	20231120	152600	435249820	13640	13640	13640	13640	0
258	20231120	152500	435249820	13640	13640	13640	13640	0
259	20231120	152400	435249820	13640	13640	13640	13640	0
260	20231120	152300	435249820	13640	13640	13640	13640	0
261	20231120	152200	435249820	13640	13640	13640	13640	0
262	20231120	152100	435249820	13640	13640	13640	13640	0
263	20231120	152000	435249820	13640	13640	13640	13640	0
264	20231120	151900	435249820	13640	13640	13640	13630	269
265	20231120	151800	431580750	13630	13600	13630	13600	930
266	20231120	151700	418909190	13600	13600	13600	13600	25
267	20231120	151600	418569190	13600	13600	13600	13600	1282
268	20231120	151500	401133990	13600	13600	13600	13600	20
269	20231120	151400	400861990	13600	13590	13600	13590	56
270	20231120	151300	400100420	13590	13590	13590	13590	77
271	20231120	151200	399053990	13590	13590	13590	13590	0
272	20231120	151100	399053990	13590	13590	13590	13590	0
273	20231120	151000	399053990	13590	13590	13590	13590	16
274	20231120	150900	398836550	13600	13600	13600	13600	1
275	20231120	150800	398822950	13600	13600	13600	13600	10
276	20231120	150700	398686950	13600	13600	13600	13600	21
277	20231120	150600	398401350	13580	13580	13580	13580	0
278	20231120	150500	398401350	13580	13570	13580	13570	14
279	20231120	150400	398211330	13570	13600	13600	13570	9
280	20231120	150300	398088960	13570	13590	13590	13570	38
281	20231120	150200	397572700	13570	13570	13570	13570	0
282	20231120	150100	397572700	13570	13570	13570	13570	0
283	20231120	150000	397572700	13570	13570	13570	13570	1
284	20231120	145900	397559130	13570	13570	13570	13570	10
285	20231120	145800	397423430	13570	13570	13570	13570	0
286	20231120	145700	397423430	13570	13580	13580	13570	4
287	20231120	145600	397369130	13560	13560	13560	13560	0
288	20231120	145500	397369130	13560	13560	13560	13560	1
289	20231120	145400	397355570	13560	13540	13560	13540	34
290	20231120	145300	396895150	13540	13550	13550	13540	282
291	20231120	145200	393075870	13550	13570	13570	13550	55
292	20231120	145100	392330250	13570	13580	13580	13570	443
293	20231120	145000	386318310	13580	13580	13580	13580	13
294	20231120	144900	386141770	13580	13580	13580	13580	4
295	20231120	144800	386087450	13570	13570	13570	13570	0
296	20231120	144700	386087450	13570	13570	13570	13570	2
297	20231120	144600	386060310	13570	13570	13570	13570	3
298	20231120	144500	386019600	13570	13600	13600	13570	501
299	20231120	144400	379220260	13590	13590	13590	13590	3
300	20231120	144300	379179490	13590	13590	13590	13590	3
301	20231120	144200	379138720	13590	13590	13590	13590	4
302	20231120	144100	379084360	13590	13590	13590	13590	4
303	20231120	144000	379030000	13590	13600	13600	13590	59
304	20231120	143900	378227700	13590	13590	13590	13590	171
305	20231120	143800	375903810	13590	13590	13590	13590	0
306	20231120	143700	375903810	13590	13590	13590	13590	0
307	20231120	143600	375903810	13590	13590	13600	13590	235
308	20231120	143500	372709940	13590	13590	13590	13590	0
309	20231120	143400	372709940	13590	13590	13590	13590	0
310	20231120	143300	372709940	13590	13590	13590	13590	0
311	20231120	143200	372709940	13590	13590	13590	13590	0
312	20231120	143100	372709940	13590	13590	13590	13590	16
313	20231120	143000	372492500	13590	13590	13590	13590	0
314	20231120	142900	372492500	13590	13590	13590	13590	1
315	20231120	142800	372478910	13590	13590	13590	13590	0
316	20231120	142700	372478910	13590	13590	13590	13590	10
317	20231120	142600	372343010	13570	13570	13570	13570	1612
318	20231120	142500	350468170	13570	13550	13570	13550	103
319	20231120	142400	349071490	13560	13550	13560	13550	53
320	20231120	142300	348352840	13550	13550	13550	13550	1
321	20231120	142200	348339290	13550	13550	13550	13550	56
322	20231120	142100	347580490	13550	13550	13550	13550	4
323	20231120	142000	347526290	13560	13560	13560	13560	0
324	20231120	141900	347526290	13560	13560	13560	13560	22
325	20231120	141800	347227970	13560	13560	13560	13560	0
326	20231120	141700	347227970	13560	13560	13560	13560	0
327	20231120	141600	347227970	13560	13560	13560	13560	7
328	20231120	141500	347133050	13560	13560	13560	13560	111
329	20231120	141400	345627890	13550	13550	13550	13550	3
330	20231120	141300	345587240	13550	13550	13550	13550	8
331	20231120	141200	345478840	13540	13540	13540	13540	0
332	20231120	141100	345478840	13540	13540	13540	13540	5
333	20231120	141000	345411140	13540	13540	13540	13540	0
334	20231120	140900	345411140	13540	13540	13540	13540	0
335	20231120	140800	345411140	13540	13540	13540	13540	2
336	20231120	140700	345384060	13540	13540	13540	13540	0
337	20231120	140600	345384060	13540	13550	13550	13540	3
338	20231120	140500	345343430	13560	13560	13560	13560	1
339	20231120	140400	345329870	13560	13560	13560	13560	20
340	20231120	140300	345058670	13530	13530	13530	13530	4
341	20231120	140200	345004550	13530	13530	13530	13530	0
342	20231120	140100	345004550	13530	13530	13530	13530	0
343	20231120	140000	345004550	13530	13530	13530	13530	3
344	20231120	135900	344963960	13530	13530	13530	13530	10
345	20231120	135800	344828660	13530	13530	13530	13530	3
346	20231120	135700	344788070	13530	13530	13530	13530	1
347	20231120	135600	344774540	13530	13530	13530	13530	2
348	20231120	135500	344747480	13530	13530	13530	13520	7
349	20231120	135400	344652780	13520	13520	13520	13520	0
350	20231120	135300	344652780	13520	13520	13520	13520	0
351	20231120	135200	344652780	13520	13520	13520	13520	6
352	20231120	135100	344571660	13520	13520	13520	13520	0
353	20231120	135000	344571660	13520	13520	13520	13520	8
354	20231120	134900	344463500	13520	13520	13520	13520	76
355	20231120	134800	343435980	13520	13520	13520	13520	0
356	20231120	134700	343435980	13520	13570	13570	13520	24
357	20231120	134600	343110450	13570	13570	13570	13570	0
358	20231120	134500	343110450	13570	13570	13570	13570	0
359	20231120	134400	343110450	13570	13570	13570	13570	0
360	20231120	134300	343110450	13570	13570	13570	13570	0
361	20231120	134200	343110450	13570	13570	13570	13570	100
362	20231120	134100	341753450	13570	13570	13570	13570	0
363	20231120	134000	341753450	13570	13570	13570	13570	0
364	20231120	133900	341753450	13570	13570	13570	13570	0
365	20231120	133800	341753450	13570	13560	13570	13560	20
366	20231120	133700	341482130	13560	13560	13560	13560	0
367	20231120	133600	341482130	13560	13560	13560	13560	0
368	20231120	133500	341482130	13560	13560	13560	13560	0
369	20231120	133400	341482130	13560	13560	13560	13560	0
370	20231120	133300	341482130	13560	13560	13560	13560	0
371	20231120	133200	341482130	13560	13560	13560	13560	0
372	20231120	133100	341482130	13560	13560	13560	13560	123
373	20231120	133000	339814250	13560	13560	13560	13560	446
374	20231120	132900	333766490	13560	13560	13560	13560	20
375	20231120	132800	333495290	13560	13560	13560	13560	0
376	20231120	132700	333495290	13560	13560	13560	13560	0
377	20231120	132600	333495290	13560	13560	13560	13560	0
378	20231120	132500	333495290	13560	13560	13560	13560	0
379	20231120	132400	333495290	13560	13560	13560	13560	0
380	20231120	132300	333495290	13560	13490	13560	13490	16
381	20231120	132200	333278610	13490	13490	13490	13490	0
382	20231120	132100	333278610	13490	13490	13490	13490	0
383	20231120	132000	333278610	13490	13490	13490	13490	3
384	20231120	131900	333238140	13490	13490	13490	13490	0
385	20231120	131800	333238140	13490	13490	13490	13490	0
386	20231120	131700	333238140	13490	13490	13490	13490	8
387	20231120	131600	333130220	13490	13490	13490	13490	0
388	20231120	131500	333130220	13490	13490	13490	13490	3
389	20231120	131400	333089750	13490	13490	13490	13490	10
390	20231120	131300	332954850	13490	13490	13490	13490	0
391	20231120	131200	332954850	13490	13490	13490	13490	3
392	20231120	131100	332914380	13480	13500	13500	13480	200
393	20231120	131000	330214980	13560	13560	13560	13560	22
394	20231120	130900	329916660	13560	13560	13560	13560	20
395	20231120	130800	329645460	13560	13560	13560	13560	0
396	20231120	130700	329645460	13560	13560	13560	13560	34
397	20231120	130600	329184420	13500	13500	13500	13500	3
398	20231120	130500	329143920	13500	13500	13500	13500	0
399	20231120	130400	329143920	13500	13500	13500	13500	4
400	20231120	130300	329089920	13500	13500	13500	13500	0
401	20231120	130200	329089920	13500	13500	13500	13500	0
402	20231120	130100	329089920	13500	13500	13500	13500	3
403	20231120	130000	329049420	13500	13510	13510	13500	20
404	20231120	125900	328779400	13500	13500	13500	13500	0
405	20231120	125800	328779400	13500	13500	13500	13500	4
406	20231120	125700	328725400	13500	13510	13510	13500	3
407	20231120	125600	328684880	13500	13500	13500	13500	3
408	20231120	125500	328644380	13500	13500	13500	13500	0
409	20231120	125400	328644380	13500	13500	13500	13500	117
410	20231120	125300	327064880	13500	13500	13500	13500	7
411	20231120	125200	326970380	13500	13500	13500	13500	0
412	20231120	125100	326970380	13500	13500	13500	13500	89
413	20231120	125000	325768880	13500	13500	13500	13500	7
414	20231120	124900	325674380	13500	13500	13500	13500	0
415	20231120	124800	325674380	13500	13500	13500	13500	3
416	20231120	124700	325633880	13500	13500	13500	13500	0
417	20231120	124600	325633880	13500	13500	13500	13500	0
418	20231120	124500	325633880	13500	13500	13500	13500	4
419	20231120	124400	325579880	13510	13520	13520	13500	666
420	20231120	124300	316581240	13520	13520	13520	13520	414
421	20231120	124200	310983960	13530	13530	13530	13530	103
422	20231120	124100	309590370	13560	13560	13560	13560	0
423	20231120	124000	309590370	13560	13560	13560	13560	200
424	20231120	123900	306878370	13530	13530	13530	13530	7
425	20231120	123800	306783660	13530	13530	13530	13530	200
426	20231120	123700	304077660	13530	13530	13530	13530	3
427	20231120	123600	304037070	13560	13560	13560	13560	0
428	20231120	123500	304037070	13560	13560	13560	13560	5
429	20231120	123400	303969270	13560	13560	13560	13560	0
430	20231120	123300	303969270	13560	13560	13560	13560	0
431	20231120	123200	303969270	13560	13560	13560	13560	1
432	20231120	123100	303955710	13560	13560	13560	13560	0
433	20231120	123000	303955710	13560	13560	13560	13560	0
434	20231120	122900	303955710	13560	13560	13560	13560	15
435	20231120	122800	303752310	13570	13570	13570	13570	3
436	20231120	122700	303711600	13560	13560	13560	13560	0
437	20231120	122600	303711600	13560	13570	13570	13560	208
438	20231120	122500	300891110	13570	13570	13570	13570	1
439	20231120	122400	300877540	13570	13570	13570	13570	20
440	20231120	122300	300606140	13560	13560	13560	13560	4
441	20231120	122200	300551900	13560	13560	13560	13560	14
442	20231120	122100	300362060	13560	13570	13570	13560	14
443	20231120	122000	300172120	13570	13570	13570	13570	20
444	20231120	121900	299900720	13570	13570	13570	13570	0
445	20231120	121800	299900720	13570	13570	13570	13570	0
446	20231120	121700	299900720	13570	13570	13570	13570	11
447	20231120	121600	299751450	13560	13560	13560	13560	0
448	20231120	121500	299751450	13560	13560	13560	13560	3
449	20231120	121400	299710770	13560	13560	13560	13560	0
450	20231120	121300	299710770	13560	13560	13560	13560	10
451	20231120	121200	299575170	13570	13570	13570	13570	0
452	20231120	121100	299575170	13570	13570	13570	13570	22
453	20231120	121000	299276630	13560	13560	13560	13560	6
454	20231120	120900	299195270	13560	13560	13560	13560	0
455	20231120	120800	299195270	13560	13560	13560	13560	0
456	20231120	120700	299195270	13560	13560	13560	13560	7
457	20231120	120600	299100350	13560	13560	13560	13560	10
458	20231120	120500	298964750	13560	13560	13560	13560	0
459	20231120	120400	298964750	13560	13560	13560	13560	4
460	20231120	120300	298910510	13560	13560	13560	13560	0
461	20231120	120200	298910510	13560	13560	13560	13560	18
462	20231120	120100	298666430	13570	13570	13570	13570	0
463	20231120	120000	298666430	13570	13570	13570	13570	0
464	20231120	115900	298666430	13570	13570	13570	13570	0
465	20231120	115800	298666430	13570	13570	13570	13570	1
466	20231120	115700	298652860	13560	13560	13560	13560	0
467	20231120	115600	298652860	13560	13570	13570	13560	28
468	20231120	115500	298273060	13570	13570	13570	13570	0
469	20231120	115400	298273060	13570	13570	13570	13570	0
470	20231120	115300	298273060	13570	13570	13570	13570	2
471	20231120	115200	298245920	13570	13570	13570	13570	2
472	20231120	115100	298218780	13570	13530	13570	13530	15
473	20231120	115000	298015390	13530	13530	13530	13530	0
474	20231120	114900	298015390	13530	13560	13560	13530	220
475	20231120	114800	295034410	13560	13580	13580	13560	323
476	20231120	114700	290649660	13580	13580	13580	13580	16
477	20231120	114600	290432380	13580	13580	13580	13580	9
478	20231120	114500	290310160	13580	13590	13590	13580	11
479	20231120	114400	290160770	13580	13580	13580	13580	0
480	20231120	114300	290160770	13580	13580	13580	13580	3
481	20231120	114200	290120030	13580	13580	13580	13580	0
482	20231120	114100	290120030	13580	13590	13590	13580	100
483	20231120	114000	288761530	13600	13600	13600	13600	0
484	20231120	113900	288761530	13600	13600	13600	13600	0
485	20231120	113800	288761530	13600	13600	13600	13600	0
486	20231120	113700	288761530	13600	13600	13600	13600	21
487	20231120	113600	288475930	13520	13600	13600	13520	1809
488	20231120	113500	263916200	13590	13590	13590	13590	8
489	20231120	113400	263807480	13590	13590	13590	13590	0
490	20231120	113300	263807480	13590	13600	13600	13590	28
491	20231120	113200	263426730	13590	13590	13590	13590	4
492	20231120	113100	263372370	13590	13590	13590	13590	0
493	20231120	113000	263372370	13590	13600	13600	13590	9
494	20231120	112900	263250050	13580	13590	13590	13580	3
495	20231120	112800	263209290	13580	13590	13590	13580	129
496	20231120	112700	261456280	13590	13590	13590	13590	23
497	20231120	112600	261143710	13590	13590	13590	13590	8
498	20231120	112500	261034990	13590	13590	13590	13590	70
499	20231120	112400	260083690	13590	13590	13590	13590	11
500	20231120	112300	259934200	13590	13600	13600	13590	61
501	20231120	112200	259105140	13590	13590	13590	13590	0
502	20231120	112100	259105140	13590	13590	13590	13590	3
503	20231120	112000	259064370	13590	13590	13590	13590	12
504	20231120	111900	258901290	13590	13590	13590	13590	3
505	20231120	111800	258860520	13600	13600	13600	13600	0
506	20231120	111700	258860520	13600	13600	13600	13600	305
507	20231120	111600	254712520	13600	13600	13600	13600	6
508	20231120	111500	254630920	13600	13600	13600	13600	6
509	20231120	111400	254549320	13600	13600	13600	13600	3
510	20231120	111300	254508520	13600	13600	13600	13600	4
511	20231120	111200	254454120	13600	13600	13600	13600	0
512	20231120	111100	254454120	13600	13610	13610	13600	283
513	20231120	111000	250602540	13630	13630	13630	13630	0
514	20231120	110900	250602540	13630	13630	13630	13630	1
515	20231120	110800	250588910	13630	13630	13630	13620	21
516	20231120	110700	250302730	13630	13620	13630	13620	20
517	20231120	110600	250030200	13610	13600	13610	13600	56
518	20231120	110500	249268540	13600	13600	13600	13600	4
519	20231120	110400	249214140	13600	13630	13630	13600	320
520	20231120	110300	244860540	13620	13610	13620	13610	68
521	20231120	110200	243934410	13610	13600	13610	13600	17
522	20231120	110100	243703160	13610	13610	13610	13610	0
523	20231120	110000	243703160	13610	13600	13610	13600	9
524	20231120	105900	243580710	13600	13600	13600	13600	537
525	20231120	105800	236277510	13590	13590	13590	13590	2
526	20231120	105700	236250330	13590	13590	13590	13590	3
527	20231120	105600	236209560	13600	13600	13600	13600	0
528	20231120	105500	236209560	13600	13600	13600	13600	1
529	20231120	105400	236195960	13600	13600	13600	13600	0
530	20231120	105300	236195960	13600	13600	13600	13600	0
531	20231120	105200	236195960	13600	13600	13600	13600	706
532	20231120	105100	226594360	13600	13600	13600	13600	0
533	20231120	105000	226594360	13600	13600	13600	13600	16
534	20231120	104900	226376760	13620	13620	13620	13620	0
535	20231120	104800	226376760	13620	13620	13620	13620	25
536	20231120	104700	226036260	13620	13630	13630	13620	37
537	20231120	104600	225532250	13620	13620	13620	13620	45
538	20231120	104500	224919350	13620	13620	13620	13620	70
539	20231120	104400	223965950	13620	13620	13620	13620	7
540	20231120	104300	223870610	13620	13620	13620	13620	6
541	20231120	104200	223788890	13620	13610	13620	13610	39
542	20231120	104100	223257840	13600	13610	13610	13600	19
543	20231120	104000	222999300	13610	13610	13610	13600	205
544	20231120	103900	220209300	13600	13600	13600	13600	0
545	20231120	103800	220209300	13600	13600	13600	13600	9
546	20231120	103700	220086900	13600	13600	13600	13600	0
547	20231120	103600	220086900	13600	13600	13600	13600	15
548	20231120	103500	219882900	13610	13610	13610	13610	985
549	20231120	103400	206477050	13610	13610	13610	13610	5
550	20231120	103300	206409000	13620	13620	13620	13620	10
551	20231120	103200	206272800	13620	13620	13620	13620	6
552	20231120	103100	206191080	13620	13620	13620	13620	0
553	20231120	103000	206191080	13620	13630	13630	13620	14
554	20231120	102900	206000340	13640	13640	13640	13640	0
555	20231120	102800	206000340	13640	13640	13640	13640	6
556	20231120	102700	205918500	13640	13610	13640	13610	1196
557	20231120	102600	189622840	13610	13610	13610	13610	133
558	20231120	102500	187812710	13610	13610	13610	13610	13
559	20231120	102400	187635780	13610	13600	13620	13600	142
560	20231120	102300	185703810	13580	13560	13580	13560	356
561	20231120	102200	180872180	13550	13550	13550	13550	4
562	20231120	102100	180817980	13550	13550	13550	13550	0
563	20231120	102000	180817980	13550	13550	13550	13550	0
564	20231120	101900	180817980	13550	13550	13550	13550	47
565	20231120	101800	180181130	13550	13550	13550	13550	99
566	20231120	101700	178839680	13550	13550	13550	13550	4
567	20231120	101600	178785480	13560	13560	13560	13560	56
568	20231120	101500	178026120	13560	13560	13560	13560	0
569	20231120	101400	178026120	13560	13560	13560	13560	1
570	20231120	101300	178012560	13560	13560	13560	13560	0
571	20231120	101200	178012560	13560	13560	13560	13560	9
572	20231120	101100	177890520	13560	13560	13560	13560	0
573	20231120	101000	177890520	13560	13560	13560	13560	61
574	20231120	100900	177063360	13560	13560	13560	13560	23
575	20231120	100800	176751480	13560	13570	13570	13560	5
576	20231120	100700	176683670	13570	13570	13570	13570	126
577	20231120	100600	174973850	13550	13540	13550	13540	55
578	20231120	100500	174229110	13540	13540	13540	13540	88
579	20231120	100400	173037590	13540	13540	13540	13540	0
580	20231120	100300	173037590	13540	13560	13560	13540	64
581	20231120	100200	172170360	13560	13560	13560	13560	0
582	20231120	100100	172170360	13560	13560	13560	13560	2
583	20231120	100000	172143240	13600	13560	13600	13560	2
584	20231120	095900	172116080	13560	13560	13560	13560	90
585	20231120	095800	170895680	13560	13560	13560	13550	163
586	20231120	095700	168685730	13540	13570	13570	13540	501
587	20231120	095600	161892550	13600	13600	13600	13600	0
588	20231120	095500	161892550	13600	13600	13600	13600	0
589	20231120	095400	161892550	13600	13600	13600	13600	0
590	20231120	095300	161892550	13600	13610	13610	13600	63
591	20231120	095200	161035180	13610	13610	13610	13610	46
592	20231120	095100	160409120	13610	13610	13610	13600	104
593	20231120	095000	158994590	13610	13580	13610	13560	117
594	20231120	094900	157405690	13600	13600	13600	13600	36
595	20231120	094800	156916090	13600	13600	13600	13600	0
596	20231120	094700	156916090	13600	13600	13600	13580	88
597	20231120	094600	155719350	13600	13600	13610	13600	1072
598	20231120	094500	141130000	13610	13610	13610	13610	0
599	20231120	094400	141130000	13610	13610	13610	13610	0
600	20231120	094300	141130000	13610	13610	13610	13610	0
601	20231120	094200	141130000	13610	13610	13610	13610	0
602	20231120	094100	141130000	13610	13600	13610	13600	7
603	20231120	094000	141034780	13620	13620	13620	13620	0
604	20231120	093900	141034780	13620	13610	13620	13610	70
605	20231120	093800	140081430	13630	13630	13630	13630	1
606	20231120	093700	140067800	13630	13580	13630	13580	121
607	20231120	093600	138421010	13590	13580	13590	13580	20
608	20231120	093500	138149360	13590	13600	13630	13590	547
609	20231120	093400	130699030	13590	13590	13590	13590	1
610	20231120	093300	130685440	13590	13590	13590	13590	3
611	20231120	093200	130644670	13590	13590	13590	13590	2
612	20231120	093100	130617490	13600	13610	13620	13600	121
613	20231120	093000	128970880	13610	13620	13620	13610	6
614	20231120	092900	128889190	13620	13610	13620	13610	8
615	20231120	092800	128780280	13620	13620	13620	13620	51
616	20231120	092700	128085660	13620	13620	13620	13620	3
617	20231120	092600	128044800	13630	13630	13630	13600	306
618	20231120	092500	123878170	13630	13600	13630	13530	704
619	20231120	092400	114315520	13600	13610	13610	13600	409
620	20231120	092300	108753070	13600	13600	13630	13600	481
621	20231120	092200	102209820	13630	13600	13650	13600	97
622	20231120	092100	100888520	13550	13570	13650	13550	2306
623	20231120	092000	69574970	13570	13550	13570	13550	1181
624	20231120	091900	53564430	13550	13530	13550	13530	241
625	20231120	091800	50300390	13540	13530	13540	13530	141
626	20231120	091700	48392650	13500	13540	13540	13500	310
627	20231120	091600	44202260	13530	13530	13530	13510	551
628	20231120	091500	36757530	13530	13510	13530	13510	1394
629	20231120	091400	17922310	13530	13520	13530	13520	161
630	20231120	091300	15744080	13510	13510	13520	13510	78
631	20231120	091200	14689700	13510	13470	13510	13470	435
632	20231120	091100	8821230	13470	13470	13470	13470	2
633	20231120	091000	8794290	13480	13470	13480	13470	16
634	20231120	090900	8578730	13470	13460	13470	13460	180
635	20231120	090800	6154170	13440	13460	13460	13440	64
636	20231120	090700	5293670	13470	13470	13470	13470	0
637	20231120	090600	5293670	13470	13470	13470	13470	2
638	20231120	090500	5266730	13430	13430	13430	13430	1
639	20231120	090400	5253300	13430	13430	13430	13430	0
640	20231120	090300	5253300	13430	13430	13430	13430	1
641	20231120	090200	5239870	13430	13430	13430	13430	189
642	20231120	090100	2701600	13440	13440	13440	13440	7
643	20231120	090000	2607520	13440	13440	13480	13440	194