KissMeData/084010/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	194300	456622680	13600	13600	13600	13600	464
3	20231121	194200	456622680	13600	13600	13600	13600	0
4	20231121	194100	456622680	13600	13600	13600	13600	0
5	20231121	194000	456622680	13600	13600	13600	13600	0
6	20231121	193900	456622680	13600	13600	13600	13600	0
7	20231121	193800	456622680	13600	13600	13600	13600	0
8	20231121	193700	456622680	13600	13600	13600	13600	0
9	20231121	193600	456622680	13600	13600	13600	13600	0
10	20231121	193500	456622680	13600	13600	13600	13600	0
11	20231121	193400	456622680	13600	13600	13600	13600	0
12	20231121	193300	456622680	13600	13600	13600	13600	0
13	20231121	193200	456622680	13600	13600	13600	13600	0
14	20231121	193100	456622680	13600	13600	13600	13600	0
15	20231121	193000	456622680	13600	13600	13600	13600	0
16	20231121	192900	456622680	13600	13600	13600	13600	0
17	20231121	192800	456622680	13600	13600	13600	13600	0
18	20231121	192700	456622680	13600	13600	13600	13600	0
19	20231121	192600	456622680	13600	13600	13600	13600	0
20	20231121	192500	456622680	13600	13600	13600	13600	0
21	20231121	192400	456622680	13600	13600	13600	13600	0
22	20231121	192300	456622680	13600	13600	13600	13600	0
23	20231121	192200	456622680	13600	13600	13600	13600	0
24	20231121	192100	456622680	13600	13600	13600	13600	0
25	20231121	192000	456622680	13600	13600	13600	13600	0
26	20231121	191900	456622680	13600	13600	13600	13600	0
27	20231121	191800	456622680	13600	13600	13600	13600	0
28	20231121	191700	456622680	13600	13600	13600	13600	0
29	20231121	191600	456622680	13600	13600	13600	13600	0
30	20231121	191500	456622680	13600	13600	13600	13600	0
31	20231121	191400	456622680	13600	13600	13600	13600	0
32	20231121	191300	456622680	13600	13600	13600	13600	464
33	20231121	191200	456622680	13600	13600	13600	13600	0
34	20231121	191100	456622680	13600	13600	13600	13600	0
35	20231121	191000	456622680	13600	13600	13600	13600	0
36	20231121	190900	456622680	13600	13600	13600	13600	0
37	20231121	190800	456622680	13600	13600	13600	13600	0
38	20231121	190700	456622680	13600	13600	13600	13600	0
39	20231121	190600	456622680	13600	13600	13600	13600	0
40	20231121	190500	456622680	13600	13600	13600	13600	0
41	20231121	190400	456622680	13600	13600	13600	13600	0
42	20231121	190300	456622680	13600	13600	13600	13600	0
43	20231121	190200	456622680	13600	13600	13600	13600	0
44	20231121	190100	456622680	13600	13600	13600	13600	0
45	20231121	190000	456622680	13600	13600	13600	13600	0
46	20231121	185900	456622680	13600	13600	13600	13600	0
47	20231121	185800	456622680	13600	13600	13600	13600	0
48	20231121	185700	456622680	13600	13600	13600	13600	0
49	20231121	185600	456622680	13600	13600	13600	13600	0
50	20231121	185500	456622680	13600	13600	13600	13600	0
51	20231121	185400	456622680	13600	13600	13600	13600	0
52	20231121	185300	456622680	13600	13600	13600	13600	0
53	20231121	185200	456622680	13600	13600	13600	13600	0
54	20231121	185100	456622680	13600	13600	13600	13600	0
55	20231121	185000	456622680	13600	13600	13600	13600	0
56	20231121	184900	456622680	13600	13600	13600	13600	0
57	20231121	184800	456622680	13600	13600	13600	13600	0
58	20231121	184700	456622680	13600	13600	13600	13600	0
59	20231121	184600	456622680	13600	13600	13600	13600	0
60	20231121	184500	456622680	13600	13600	13600	13600	0
61	20231121	184400	456622680	13600	13600	13600	13600	0
62	20231121	184300	456622680	13600	13600	13600	13600	464
63	20231121	184200	456622680	13600	13600	13600	13600	0
64	20231121	184100	456622680	13600	13600	13600	13600	0
65	20231121	184000	456622680	13600	13600	13600	13600	0
66	20231121	183900	456622680	13600	13600	13600	13600	0
67	20231121	183800	456622680	13600	13600	13600	13600	0
68	20231121	183700	456622680	13600	13600	13600	13600	0
69	20231121	183600	456622680	13600	13600	13600	13600	0
70	20231121	183500	456622680	13600	13600	13600	13600	0
71	20231121	183400	456622680	13600	13600	13600	13600	0
72	20231121	183300	456622680	13600	13600	13600	13600	0
73	20231121	183200	456622680	13600	13600	13600	13600	0
74	20231121	183100	456622680	13600	13600	13600	13600	0
75	20231121	183000	456622680	13600	13600	13600	13600	0
76	20231121	182900	456622680	13600	13600	13600	13600	0
77	20231121	182800	456622680	13600	13600	13600	13600	0
78	20231121	182700	456622680	13600	13600	13600	13600	0
79	20231121	182600	456622680	13600	13600	13600	13600	0
80	20231121	182500	456622680	13600	13600	13600	13600	0
81	20231121	182400	456622680	13600	13600	13600	13600	0
82	20231121	182300	456622680	13600	13600	13600	13600	0
83	20231121	182200	456622680	13600	13600	13600	13600	0
84	20231121	182100	456622680	13600	13600	13600	13600	0
85	20231121	182000	456622680	13600	13600	13600	13600	0
86	20231121	181900	456622680	13600	13600	13600	13600	0
87	20231121	181800	456622680	13600	13600	13600	13600	0
88	20231121	181700	456622680	13600	13600	13600	13600	0
89	20231121	181600	456622680	13600	13600	13600	13600	0
90	20231121	181500	456622680	13600	13600	13600	13600	0
91	20231121	181400	456622680	13600	13600	13600	13600	0
92	20231121	181300	456622680	13600	13600	13600	13600	464
93	20231121	181200	456622680	13600	13600	13600	13600	0
94	20231121	181100	456622680	13600	13600	13600	13600	0
95	20231121	181000	456622680	13600	13600	13600	13600	0
96	20231121	180900	456622680	13600	13600	13600	13600	0
97	20231121	180800	456622680	13600	13600	13600	13600	0
98	20231121	180700	456622680	13600	13600	13600	13600	0
99	20231121	180600	456622680	13600	13600	13600	13600	0
100	20231121	180500	456622680	13600	13600	13600	13600	0
101	20231121	180400	456622680	13600	13600	13600	13600	0
102	20231121	180300	456622680	13600	13600	13600	13600	0
103	20231121	180200	456622680	13600	13600	13600	13600	0
104	20231121	180100	456622680	13600	13600	13600	13600	0
105	20231121	180000	456622680	13600	13600	13600	13600	0
106	20231121	175900	456622680	13600	13600	13600	13600	0
107	20231121	175800	456622680	13600	13600	13600	13600	0
108	20231121	175700	456622680	13600	13600	13600	13600	0
109	20231121	175600	456622680	13600	13600	13600	13600	0
110	20231121	175500	456622680	13600	13600	13600	13600	0
111	20231121	175400	456622680	13600	13600	13600	13600	0
112	20231121	175300	456622680	13600	13600	13600	13600	0
113	20231121	175200	456622680	13600	13600	13600	13600	0
114	20231121	175100	456622680	13600	13600	13600	13600	0
115	20231121	175000	456622680	13600	13600	13600	13600	0
116	20231121	174900	456622680	13600	13600	13600	13600	0
117	20231121	174800	456622680	13600	13600	13600	13600	0
118	20231121	174700	456622680	13600	13600	13600	13600	0
119	20231121	174600	456622680	13600	13600	13600	13600	0
120	20231121	174500	456622680	13600	13600	13600	13600	0
121	20231121	174400	456622680	13600	13600	13600	13600	0
122	20231121	174300	456622680	13600	13600	13600	13600	464
123	20231121	174200	456622680	13600	13600	13600	13600	0
124	20231121	174100	456622680	13600	13600	13600	13600	0
125	20231121	174000	456622680	13600	13600	13600	13600	0
126	20231121	173900	456622680	13600	13600	13600	13600	0
127	20231121	173800	456622680	13600	13600	13600	13600	0
128	20231121	173700	456622680	13600	13600	13600	13600	0
129	20231121	173600	456622680	13600	13600	13600	13600	0
130	20231121	173500	456622680	13600	13600	13600	13600	0
131	20231121	173400	456622680	13600	13600	13600	13600	0
132	20231121	173300	456622680	13600	13600	13600	13600	0
133	20231121	173200	456622680	13600	13600	13600	13600	0
134	20231121	173100	456622680	13600	13600	13600	13600	0
135	20231121	173000	456622680	13600	13600	13600	13600	0
136	20231121	172900	456622680	13600	13600	13600	13600	0
137	20231121	172800	456622680	13600	13600	13600	13600	0
138	20231121	172700	456622680	13600	13600	13600	13600	0
139	20231121	172600	456622680	13600	13600	13600	13600	0
140	20231121	172500	456622680	13600	13600	13600	13600	0
141	20231121	172400	456622680	13600	13600	13600	13600	0
142	20231121	172300	456622680	13600	13600	13600	13600	0
143	20231121	172200	456622680	13600	13600	13600	13600	0
144	20231121	172100	456622680	13600	13600	13600	13600	0
145	20231121	172000	456622680	13600	13600	13600	13600	0
146	20231121	171900	456622680	13600	13600	13600	13600	0
147	20231121	171800	456622680	13600	13600	13600	13600	0
148	20231121	171700	456622680	13600	13600	13600	13600	0
149	20231121	171600	456622680	13600	13600	13600	13600	0
150	20231121	171500	456622680	13600	13600	13600	13600	0
151	20231121	171400	456622680	13600	13600	13600	13600	0
152	20231121	171300	456622680	13600	13600	13600	13600	464
153	20231121	171200	456622680	13600	13600	13600	13600	0
154	20231121	171100	456622680	13600	13600	13600	13600	0
155	20231121	171000	456622680	13600	13600	13600	13600	0
156	20231121	170900	456622680	13600	13600	13600	13600	0
157	20231121	170800	456622680	13600	13600	13600	13600	0
158	20231121	170700	456622680	13600	13600	13600	13600	0
159	20231121	170600	456622680	13600	13600	13600	13600	0
160	20231121	170500	456622680	13600	13600	13600	13600	0
161	20231121	170400	456622680	13600	13600	13600	13600	0
162	20231121	170300	456622680	13600	13600	13600	13600	0
163	20231121	170200	456622680	13600	13600	13600	13600	0
164	20231121	170100	456622680	13600	13600	13600	13600	0
165	20231121	170000	456622680	13600	13600	13600	13600	0
166	20231121	165900	456622680	13600	13600	13600	13600	0
167	20231121	165800	456622680	13600	13600	13600	13600	0
168	20231121	165700	456622680	13600	13600	13600	13600	0
169	20231121	165600	456622680	13600	13600	13600	13600	0
170	20231121	165500	456622680	13600	13600	13600	13600	0
171	20231121	165400	456622680	13600	13600	13600	13600	0
172	20231121	165300	456622680	13600	13600	13600	13600	0
173	20231121	165200	456622680	13600	13600	13600	13600	0
174	20231121	165100	456622680	13600	13600	13600	13600	0
175	20231121	165000	456622680	13600	13600	13600	13600	0
176	20231121	164900	456622680	13600	13600	13600	13600	0
177	20231121	164800	456622680	13600	13600	13600	13600	0
178	20231121	164700	456622680	13600	13600	13600	13600	0
179	20231121	164600	456622680	13600	13600	13600	13600	0
180	20231121	164500	456622680	13600	13600	13600	13600	0
181	20231121	164400	456622680	13600	13600	13600	13600	0
182	20231121	164300	456622680	13600	13600	13600	13600	464
183	20231121	164200	456622680	13600	13600	13600	13600	0
184	20231121	164100	456622680	13600	13600	13600	13600	0
185	20231121	164000	456622680	13600	13600	13600	13600	0
186	20231121	163900	456622680	13600	13600	13600	13600	0
187	20231121	163800	456622680	13600	13600	13600	13600	0
188	20231121	163700	456622680	13600	13600	13600	13600	0
189	20231121	163600	456622680	13600	13600	13600	13600	0
190	20231121	163500	456622680	13600	13600	13600	13600	0
191	20231121	163400	456622680	13600	13600	13600	13600	0
192	20231121	163300	456622680	13600	13600	13600	13600	0
193	20231121	163200	456622680	13600	13600	13600	13600	0
194	20231121	163100	456622680	13600	13600	13600	13600	0
195	20231121	163000	456622680	13600	13600	13600	13600	0
196	20231121	162900	456622680	13600	13600	13600	13600	0
197	20231121	162800	456622680	13600	13600	13600	13600	0
198	20231121	162700	456622680	13600	13600	13600	13600	0
199	20231121	162600	456622680	13600	13600	13600	13600	0
200	20231121	162500	456622680	13600	13600	13600	13600	0
201	20231121	162400	456622680	13600	13600	13600	13600	0
202	20231121	162300	456622680	13600	13600	13600	13600	0
203	20231121	162200	456622680	13600	13600	13600	13600	0
204	20231121	162100	456622680	13600	13600	13600	13600	0
205	20231121	162000	456622680	13600	13600	13600	13600	0
206	20231121	161900	456622680	13600	13600	13600	13600	0
207	20231121	161800	456622680	13600	13600	13600	13600	0
208	20231121	161700	456622680	13600	13600	13600	13600	0
209	20231121	161600	456622680	13600	13600	13600	13600	0
210	20231121	161500	456622680	13600	13600	13600	13600	0
211	20231121	161400	456622680	13600	13600	13600	13600	0
212	20231121	161300	456622680	13600	13600	13600	13600	464
213	20231121	161200	456622680	13600	13600	13600	13600	0
214	20231121	161100	456622680	13600	13600	13600	13600	0
215	20231121	161000	456622680	13600	13600	13600	13600	0
216	20231121	160900	456622680	13600	13600	13600	13600	0
217	20231121	160800	456622680	13600	13600	13600	13600	0
218	20231121	160700	456622680	13600	13600	13600	13600	0
219	20231121	160600	456622680	13600	13600	13600	13600	0
220	20231121	160500	456622680	13600	13600	13600	13600	0
221	20231121	160400	456622680	13600	13600	13600	13600	0
222	20231121	160300	456622680	13600	13600	13600	13600	0
223	20231121	160200	456622680	13600	13600	13600	13600	0
224	20231121	160100	456622680	13600	13600	13600	13600	0
225	20231121	160000	456622680	13600	13600	13600	13600	0
226	20231121	155900	456622680	13600	13600	13600	13600	0
227	20231121	155800	456622680	13600	13600	13600	13600	0
228	20231121	155700	456622680	13600	13600	13600	13600	0
229	20231121	155600	456622680	13600	13600	13600	13600	0
230	20231121	155500	456622680	13600	13600	13600	13600	0
231	20231121	155400	456622680	13600	13600	13600	13600	0
232	20231121	155300	456622680	13600	13600	13600	13600	0
233	20231121	155200	456622680	13600	13600	13600	13600	0
234	20231121	155100	456622680	13600	13600	13600	13600	0
235	20231121	155000	456622680	13600	13600	13600	13600	0
236	20231121	154900	456622680	13600	13600	13600	13600	0
237	20231121	154800	456622680	13600	13600	13600	13600	0
238	20231121	154700	456622680	13600	13600	13600	13600	0
239	20231121	154600	456622680	13600	13600	13600	13600	0
240	20231121	154500	456622680	13600	13600	13600	13600	0
241	20231121	154400	456622680	13600	13600	13600	13600	0
242	20231121	154300	456622680	13600	13600	13600	13600	464
243	20231121	154200	456622680	13600	13600	13600	13600	0
244	20231121	154100	456622680	13600	13600	13600	13600	0
245	20231121	154000	456622680	13600	13600	13600	13600	0
246	20231121	153900	456622680	13600	13600	13600	13600	0
247	20231121	153800	456622680	13600	13600	13600	13600	0
248	20231121	153700	456622680	13600	13600	13600	13600	0
249	20231121	153600	456622680	13600	13600	13600	13600	0
250	20231121	153500	456622680	13600	13600	13600	13600	0
251	20231121	153400	456622680	13600	13600	13600	13600	0
252	20231121	153300	456622680	13600	13600	13600	13600	0
253	20231121	153200	456622680	13600	13600	13600	13600	0
254	20231121	153100	456622680	13600	13600	13600	13600	0
255	20231121	153000	456622680	13600	13600	13600	13600	464
256	20231121	152900	450312280	13520	13520	13520	13520	0
257	20231121	152800	450312280	13520	13520	13520	13520	0
258	20231121	152700	450312280	13520	13520	13520	13520	0
259	20231121	152600	450312280	13520	13520	13520	13520	0
260	20231121	152500	450312280	13520	13520	13520	13520	0
261	20231121	152400	450312280	13520	13520	13520	13520	0
262	20231121	152300	450312280	13520	13520	13520	13520	0
263	20231121	152200	450312280	13520	13520	13520	13520	0
264	20231121	152100	450312280	13520	13520	13520	13520	0
265	20231121	152000	450312280	13520	13520	13520	13520	0
266	20231121	151900	450312280	13520	13520	13530	13520	125
267	20231121	151800	448621950	13520	13520	13520	13520	135
268	20231121	151700	446796750	13520	13530	13530	13520	184
269	20231121	151600	444308990	13530	13530	13530	13530	69
270	20231121	151500	443375420	13530	13530	13530	13530	230
271	20231121	151400	440263520	13530	13530	13530	13530	127
272	20231121	151300	438545210	13530	13530	13530	13530	127
273	20231121	151200	436826900	13540	13540	13540	13540	133
274	20231121	151100	435026080	13520	13520	13540	13520	205
275	20231121	151000	432254420	13510	13500	13520	13500	196
276	20231121	150900	429604940	13500	13510	13510	13500	529
277	20231121	150800	422461340	13510	13530	13530	13510	520
278	20231121	150700	415432700	13540	13540	13540	13540	100
279	20231121	150600	414078700	13530	13530	13530	13530	144
280	20231121	150500	412130380	13530	13530	13530	13530	127
281	20231121	150400	410412070	13520	13520	13520	13520	126
282	20231121	150300	408708550	13540	13540	13540	13540	0
283	20231121	150200	408708550	13540	13540	13540	13540	17
284	20231121	150100	408478370	13540	13540	13540	13540	127
285	20231121	150000	406758790	13540	13540	13540	13540	127
286	20231121	145900	405039210	13540	13520	13540	13520	216
287	20231121	145800	402117100	13520	13520	13520	13520	31
288	20231121	145700	401697980	13520	13530	13530	13520	156
289	20231121	145600	399588570	13530	13530	13540	13520	214
290	20231121	145500	396693870	13530	13530	13530	13530	129
291	20231121	145400	394948500	13530	13540	13540	13530	75
292	20231121	145300	393933610	13540	13540	13540	13540	0
293	20231121	145200	393933610	13540	13540	13540	13540	127
294	20231121	145100	392214030	13550	13550	13550	13550	187
295	20231121	145000	389680180	13550	13550	13550	13550	127
296	20231121	144900	387959330	13550	13550	13550	13550	123
297	20231121	144800	386292680	13550	13550	13550	13540	181
298	20231121	144700	383840440	13550	13550	13550	13550	10
299	20231121	144600	383704940	13540	13520	13540	13520	311
300	20231121	144500	379497240	13520	13530	13530	13520	112
301	20231121	144400	377981920	13540	13520	13540	13520	117
302	20231121	144300	376399630	13510	13510	13530	13510	133
303	20231121	144200	374601780	13520	13520	13530	13520	104
304	20231121	144100	373195550	13520	13520	13520	13520	129
305	20231121	144000	371451470	13520	13520	13520	13520	158
306	20231121	143900	369315310	13520	13510	13520	13510	69
307	20231121	143800	368382730	13520	13520	13520	13520	87
308	20231121	143700	367206490	13520	13540	13540	13520	200
309	20231121	143600	364500390	13540	13540	13540	13540	53
310	20231121	143500	363782770	13540	13540	13540	13540	76
311	20231121	143400	362753730	13540	13550	13550	13540	143
312	20231121	143300	360817350	13550	13550	13550	13550	126
313	20231121	143200	359110050	13550	13550	13550	13550	129
314	20231121	143100	357362100	13560	13550	13560	13550	158
315	20231121	143000	355221180	13550	13550	13550	13550	0
316	20231121	142900	355221180	13550	13560	13560	13550	160
317	20231121	142800	353052850	13570	13570	13570	13570	74
318	20231121	142700	352048670	13580	13580	13580	13580	365
319	20231121	142600	347091970	13590	13590	13590	13590	0
320	20231121	142500	347091970	13590	13600	13600	13590	244
321	20231121	142400	343774020	13600	13600	13610	13600	50
322	20231121	142300	343093970	13600	13600	13600	13600	177
323	20231121	142200	340686770	13610	13600	13610	13600	137
324	20231121	142100	338823470	13600	13600	13600	13600	350
325	20231121	142000	334063470	13600	13610	13610	13600	474
326	20231121	141900	327613590	13620	13630	13630	13620	172
327	20231121	141800	325270750	13620	13630	13630	13620	66
328	20231121	141700	324371780	13630	13650	13650	13630	160
329	20231121	141600	322190920	13630	13630	13630	13630	40
330	20231121	141500	321645720	13650	13650	13650	13650	111
331	20231121	141400	320130570	13650	13650	13650	13650	127
332	20231121	141300	318397020	13650	13650	13650	13650	61
333	20231121	141200	317564370	13650	13670	13670	13650	73
334	20231121	141100	316567320	13660	13660	13660	13660	0
335	20231121	141000	316567320	13660	13660	13660	13660	1
336	20231121	140900	316553660	13650	13650	13650	13650	30
337	20231121	140800	316144160	13650	13650	13650	13650	0
338	20231121	140700	316144160	13650	13650	13650	13650	31
339	20231121	140600	315721010	13650	13650	13650	13650	31
340	20231121	140500	315297860	13650	13650	13650	13650	0
341	20231121	140400	315297860	13650	13650	13650	13650	64
342	20231121	140300	314424260	13650	13650	13650	13650	0
343	20231121	140200	314424260	13650	13650	13650	13650	35
344	20231121	140100	313946510	13650	13650	13650	13650	30
345	20231121	140000	313537010	13650	13650	13650	13650	15
346	20231121	135900	313332260	13650	13650	13650	13650	10
347	20231121	135800	313195760	13690	13690	13690	13690	5
348	20231121	135700	313127310	13630	13630	13630	13630	232
349	20231121	135600	309965150	13700	13650	13700	13650	207
350	20231121	135500	307132770	13630	13630	13630	13630	31
351	20231121	135400	306710240	13630	13630	13630	13630	0
352	20231121	135300	306710240	13630	13630	13630	13630	22
353	20231121	135200	306410380	13670	13670	13670	13670	8
354	20231121	135100	306301020	13680	13630	13680	13630	148
355	20231121	135000	304277970	13630	13630	13630	13630	38
356	20231121	134900	303760030	13640	13640	13640	13640	0
357	20231121	134800	303760030	13640	13640	13640	13640	10
358	20231121	134700	303623630	13640	13640	13640	13630	67
359	20231121	134600	302710360	13620	13620	13620	13620	0
360	20231121	134500	302710360	13620	13620	13620	13620	0
361	20231121	134400	302710360	13620	13660	13660	13620	4033
362	20231121	134300	247752670	13660	13660	13660	13660	0
363	20231121	134200	247752670	13660	13660	13660	13660	30
364	20231121	134100	247342870	13680	13660	13680	13660	200
365	20231121	134000	244607530	13660	13660	13660	13660	29
366	20231121	133900	244211390	13670	13670	13670	13670	0
367	20231121	133800	244211390	13670	13670	13670	13670	26
368	20231121	133700	243855970	13670	13670	13670	13670	5
369	20231121	133600	243787620	13670	13670	13670	13670	30
370	20231121	133500	243377520	13670	13670	13670	13670	31
371	20231121	133400	242953750	13660	13660	13660	13660	31
372	20231121	133300	242530290	13660	13660	13660	13660	60
373	20231121	133200	241710690	13670	13670	13670	13670	5
374	20231121	133100	241642340	13660	13660	13660	13660	0
375	20231121	133000	241642340	13660	13650	13660	13650	83
376	20231121	132900	240508990	13660	13660	13660	13660	12
377	20231121	132800	240345070	13670	13670	13670	13670	10
378	20231121	132700	240208370	13660	13660	13660	13660	0
379	20231121	132600	240208370	13660	13670	13670	13660	61
380	20231121	132500	239375100	13670	13670	13670	13670	0
381	20231121	132400	239375100	13670	13670	13670	13670	0
382	20231121	132300	239375100	13670	13650	13670	13650	383
383	20231121	132200	234143610	13650	13650	13650	13650	31
384	20231121	132100	233720460	13650	13650	13650	13650	0
385	20231121	132000	233720460	13650	13650	13650	13650	31
386	20231121	131900	233297310	13650	13650	13650	13650	29
387	20231121	131800	232901460	13650	13650	13650	13650	1
388	20231121	131700	232887810	13650	13650	13650	13650	31
389	20231121	131600	232464660	13650	13640	13650	13640	464
390	20231121	131500	226131140	13640	13640	13640	13640	23
391	20231121	131400	225817420	13640	13640	13640	13640	34
392	20231121	131300	225353660	13630	13630	13630	13630	2
393	20231121	131200	225326400	13630	13630	13630	13630	30
394	20231121	131100	224917500	13630	13630	13630	13630	31
395	20231121	131000	224494970	13630	13630	13630	13630	0
396	20231121	130900	224494970	13630	13630	13630	13630	30
397	20231121	130800	224086070	13630	13630	13630	13630	0
398	20231121	130700	224086070	13630	13630	13630	13630	31
399	20231121	130600	223663540	13630	13630	13630	13630	70
400	20231121	130500	222709440	13630	13630	13630	13630	0
401	20231121	130400	222709440	13630	13630	13630	13630	61
402	20231121	130300	221878010	13640	13640	13640	13640	0
403	20231121	130200	221878010	13640	13640	13640	13640	31
404	20231121	130100	221455170	13640	13640	13640	13640	2
405	20231121	130000	221427890	13640	13640	13640	13640	58
406	20231121	125900	220636770	13640	13640	13640	13640	0
407	20231121	125800	220636770	13640	13640	13640	13640	31
408	20231121	125700	220213930	13640	13640	13640	13640	0
409	20231121	125600	220213930	13640	13640	13640	13640	30
410	20231121	125500	219804730	13640	13640	13640	13640	81
411	20231121	125400	218699890	13650	13640	13650	13640	3
412	20231121	125300	218658960	13640	13640	13640	13640	30
413	20231121	125200	218249760	13640	13640	13640	13640	131
414	20231121	125100	216462920	13640	13640	13640	13640	0
415	20231121	125000	216462920	13640	13640	13640	13640	30
416	20231121	124900	216053720	13640	13640	13640	13640	31
417	20231121	124800	215630880	13640	13640	13640	13640	0
418	20231121	124700	215630880	13640	13640	13640	13640	62
419	20231121	124600	214785200	13640	13640	13640	13640	0
420	20231121	124500	214785200	13640	13640	13640	13640	30
421	20231121	124400	214376000	13640	13640	13640	13640	30
422	20231121	124300	213966800	13650	13670	13670	13650	11
423	20231121	124200	213816630	13650	13650	13650	13650	65
424	20231121	124100	212929380	13640	13640	13640	13640	30
425	20231121	124000	212520180	13640	13640	13640	13640	0
426	20231121	123900	212520180	13640	13640	13640	13640	30
427	20231121	123800	212110980	13640	13640	13640	13640	31
428	20231121	123700	211688140	13640	13640	13640	13640	0
429	20231121	123600	211688140	13640	13640	13640	13640	30
430	20231121	123500	211278940	13630	13640	13640	13630	33
431	20231121	123400	210828840	13640	13640	13640	13640	0
432	20231121	123300	210828840	13640	13640	13640	13640	30
433	20231121	123200	210419640	13640	13640	13640	13640	0
434	20231121	123100	210419640	13640	13650	13650	13640	62
435	20231121	123000	209573950	13650	13650	13650	13650	100
436	20231121	122900	208208950	13630	13630	13630	13630	1
437	20231121	122800	208195320	13630	13620	13630	13620	1135
438	20231121	122700	192725580	13630	13630	13630	13630	48
439	20231121	122600	192071340	13620	13620	13620	13620	30
440	20231121	122500	191662740	13620	13620	13620	13620	31
441	20231121	122400	191240520	13620	13620	13620	13620	2
442	20231121	122300	191213280	13620	13620	13620	13620	30
443	20231121	122200	190804680	13620	13620	13620	13620	31
444	20231121	122100	190382460	13630	13630	13630	13630	848
445	20231121	122000	178824220	13640	13630	13640	13630	66
446	20231121	121900	177924340	13630	13630	13630	13630	30
447	20231121	121800	177515440	13650	13650	13650	13650	5
448	20231121	121700	177447190	13650	13650	13650	13650	26
449	20231121	121600	177092290	13660	13660	13660	13660	16
450	20231121	121500	176873730	13680	13660	13680	13660	21
451	20231121	121400	176586570	13650	13650	13650	13650	30
452	20231121	121300	176177070	13650	13630	13650	13630	36
453	20231121	121200	175686370	13630	13630	13630	13630	7
454	20231121	121100	175590960	13640	13640	13640	13640	52
455	20231121	121000	174881680	13640	13640	13640	13640	0
456	20231121	120900	174881680	13640	13640	13640	13640	30
457	20231121	120800	174472480	13640	13640	13640	13640	31
458	20231121	120700	174049640	13640	13640	13640	13640	0
459	20231121	120600	174049640	13640	13640	13640	13640	0
460	20231121	120500	174049640	13640	13630	13640	13630	41
461	20231121	120400	173490700	13620	13620	13620	13620	39
462	20231121	120300	172959520	13640	13640	13640	13640	25
463	20231121	120200	172618520	13640	13640	13640	13640	0
464	20231121	120100	172618520	13640	13640	13640	13640	30
465	20231121	120000	172209320	13620	13620	13620	13620	31
466	20231121	115900	171787100	13620	13620	13620	13620	0
467	20231121	115800	171787100	13620	13620	13620	13620	30
468	20231121	115700	171378500	13620	13620	13620	13620	32
469	20231121	115600	170942660	13620	13620	13620	13620	0
470	20231121	115500	170942660	13620	13620	13620	13620	1
471	20231121	115400	170929040	13630	13630	13630	13630	30
472	20231121	115300	170520140	13620	13620	13620	13620	60
473	20231121	115200	169702940	13630	13640	13640	13630	479
474	20231121	115100	163174160	13640	13640	13640	13640	0
475	20231121	115000	163174160	13640	13610	13640	13610	48
476	20231121	114900	162520050	13610	13610	13610	13610	0
477	20231121	114800	162520050	13610	13610	13610	13610	0
478	20231121	114700	162520050	13610	13620	13620	13610	87
479	20231121	114600	161335960	13620	13620	13620	13620	4
480	20231121	114500	161281480	13620	13620	13620	13620	0
481	20231121	114400	161281480	13620	13620	13620	13620	114
482	20231121	114300	159728800	13620	13620	13620	13620	58
483	20231121	114200	158938840	13620	13620	13620	13620	187
484	20231121	114100	156391900	13620	13620	13620	13620	20
485	20231121	114000	156119500	13620	13620	13620	13620	0
486	20231121	113900	156119500	13620	13620	13620	13620	0
487	20231121	113800	156119500	13620	13610	13620	13610	61
488	20231121	113700	155288990	13620	13620	13620	13620	0
489	20231121	113600	155288990	13620	13620	13620	13610	612
490	20231121	113500	146956280	13630	13620	13630	13620	86
491	20231121	113400	145784660	13620	13640	13640	13620	300
492	20231121	113300	141696240	13650	13650	13650	13650	5
493	20231121	113200	141627990	13640	13640	13640	13640	0
494	20231121	113100	141627990	13640	13640	13640	13640	31
495	20231121	113000	141205150	13640	13640	13640	13640	30
496	20231121	112900	140795950	13640	13640	13640	13640	2
497	20231121	112800	140768670	13640	13640	13640	13640	31
498	20231121	112700	140345830	13650	13650	13650	13640	85
499	20231121	112600	139186130	13650	13650	13650	13650	2
500	20231121	112500	139158830	13650	13650	13650	13650	0
501	20231121	112400	139158830	13650	13650	13650	13650	61
502	20231121	112300	138326180	13650	13650	13650	13650	8
503	20231121	112200	138216980	13650	13650	13650	13650	30
504	20231121	112100	137807480	13640	13640	13640	13640	70
505	20231121	112000	136852680	13640	13640	13640	13640	51
506	20231121	111900	136157040	13670	13680	13680	13670	351
507	20231121	111800	131358770	13670	13670	13670	13670	0
508	20231121	111700	131358770	13670	13670	13670	13670	0
509	20231121	111600	131358770	13670	13680	13680	13670	118
510	20231121	111500	129744730	13680	13690	13690	13680	23
511	20231121	111400	129429870	13690	13690	13690	13690	21
512	20231121	111300	129142380	13690	13680	13690	13680	40
513	20231121	111200	128595080	13680	13680	13680	13680	0
514	20231121	111100	128595080	13680	13680	13680	13680	131
515	20231121	111000	126803000	13680	13680	13680	13680	1
516	20231121	110900	126789320	13680	13680	13680	13680	2
517	20231121	110800	126761960	13690	13680	13690	13680	51
518	20231121	110700	126063980	13690	13690	13690	13690	0
519	20231121	110600	126063980	13690	13690	13700	13690	41
520	20231121	110500	125502590	13690	13690	13690	13690	0
521	20231121	110400	125502590	13690	13690	13690	13690	219
522	20231121	110300	122504480	13690	13690	13690	13690	31
523	20231121	110200	122080090	13730	13730	13730	13730	81
524	20231121	110100	120967960	13740	13740	13740	13740	0
525	20231121	110000	120967960	13740	13740	13740	13740	46
526	20231121	105900	120335920	13740	13730	13740	13700	169
527	20231121	105800	118014110	13730	13730	13730	13730	0
528	20231121	105700	118014110	13730	13730	13730	13730	0
529	20231121	105600	118014110	13730	13730	13730	13730	0
530	20231121	105500	118014110	13730	13730	13730	13730	43
531	20231121	105400	117423720	13730	13730	13730	13730	5
532	20231121	105300	117355070	13740	13730	13740	13730	69
533	20231121	105200	116407690	13730	13730	13730	13730	0
534	20231121	105100	116407690	13730	13730	13730	13730	11
535	20231121	105000	116256660	13730	13730	13730	13730	0
536	20231121	104900	116256660	13730	13730	13730	13730	1
537	20231121	104800	116242930	13730	13730	13730	13730	0
538	20231121	104700	116242930	13730	13730	13730	13730	0
539	20231121	104600	116242930	13730	13730	13730	13730	1
540	20231121	104500	116229200	13710	13710	13710	13710	0
541	20231121	104400	116229200	13710	13710	13710	13710	0
542	20231121	104300	116229200	13710	13710	13710	13710	0
543	20231121	104200	116229200	13710	13710	13710	13710	0
544	20231121	104100	116229200	13710	13710	13710	13710	0
545	20231121	104000	116229200	13710	13710	13710	13710	0
546	20231121	103900	116229200	13710	13710	13710	13710	0
547	20231121	103800	116229200	13710	13710	13710	13710	0
548	20231121	103700	116229200	13710	13710	13710	13710	0
549	20231121	103600	116229200	13710	13710	13710	13710	5
550	20231121	103500	116160650	13710	13710	13710	13710	261
551	20231121	103400	112582340	13750	13750	13750	13750	0
552	20231121	103300	112582340	13750	13750	13750	13750	20
553	20231121	103200	112307340	13750	13750	13750	13750	22
554	20231121	103100	112004840	13750	13720	13750	13720	207
555	20231121	103000	109164770	13720	13720	13720	13720	1
556	20231121	102900	109151050	13700	13690	13700	13690	1792
557	20231121	102800	84608280	13690	13680	13690	13680	202
558	20231121	102700	81844830	13670	13670	13670	13670	0
559	20231121	102600	81844830	13670	13670	13670	13670	1
560	20231121	102500	81831160	13670	13670	13670	13670	2
561	20231121	102400	81803820	13670	13660	13670	13660	17
562	20231121	102300	81571590	13660	13660	13660	13660	1
563	20231121	102200	81557930	13660	13660	13660	13660	3
564	20231121	102100	81516950	13660	13660	13660	13660	2
565	20231121	102000	81489630	13660	13640	13660	13640	13
566	20231121	101900	81312110	13610	13610	13610	13610	0
567	20231121	101800	81312110	13610	13610	13610	13610	0
568	20231121	101700	81312110	13610	13610	13610	13610	0
569	20231121	101600	81312110	13610	13610	13610	13610	0
570	20231121	101500	81312110	13610	13610	13610	13610	0
571	20231121	101400	81312110	13610	13610	13610	13610	200
572	20231121	101300	78590110	13610	13610	13610	13610	0
573	20231121	101200	78590110	13610	13610	13610	13610	0
574	20231121	101100	78590110	13610	13610	13610	13610	0
575	20231121	101000	78590110	13610	13620	13620	13610	6
576	20231121	100900	78508400	13640	13660	13660	13640	1379
577	20231121	100800	59697430	13660	13660	13660	13660	0
578	20231121	100700	59697430	13660	13680	13680	13660	75
579	20231121	100600	58672410	13670	13670	13670	13670	0
580	20231121	100500	58672410	13670	13670	13670	13670	10
581	20231121	100400	58535710	13670	13670	13670	13670	146
582	20231121	100300	56539890	13670	13680	13680	13670	153
583	20231121	100200	54447640	13690	13690	13690	13690	10
584	20231121	100100	54310740	13690	13690	13690	13690	0
585	20231121	100000	54310740	13690	13690	13690	13690	1
586	20231121	095900	54297050	13670	13670	13670	13670	0
587	20231121	095800	54297050	13670	13670	13670	13670	10
588	20231121	095700	54160350	13670	13670	13670	13670	200
589	20231121	095600	51426350	13670	13670	13670	13670	3
590	20231121	095500	51385340	13690	13690	13690	13690	15
591	20231121	095400	51179990	13690	13690	13690	13690	19
592	20231121	095300	50919880	13690	13690	13690	13690	14
593	20231121	095200	50728220	13690	13690	13690	13690	0
594	20231121	095100	50728220	13690	13670	13690	13670	26
595	20231121	095000	50372570	13640	13660	13660	13640	11
596	20231121	094900	50222510	13660	13660	13660	13660	3
597	20231121	094800	50181530	13640	13640	13640	13640	0
598	20231121	094700	50181530	13640	13640	13640	13640	0
599	20231121	094600	50181530	13640	13630	13690	13630	395
600	20231121	094500	44794470	13610	13610	13610	13610	0
601	20231121	094400	44794470	13610	13600	13610	13600	205
602	20231121	094300	42006020	13600	13600	13600	13590	11
603	20231121	094200	41856430	13600	13540	13600	13540	31
604	20231121	094100	41434890	13530	13530	13530	13530	0
605	20231121	094000	41434890	13530	13530	13530	13530	0
606	20231121	093900	41434890	13530	13590	13590	13530	305
607	20231121	093800	37294910	13600	13600	13600	13600	0
608	20231121	093700	37294910	13600	13600	13600	13600	0
609	20231121	093600	37294910	13600	13600	13600	13600	128
610	20231121	093500	35554110	13590	13590	13590	13590	90
611	20231121	093400	34331010	13590	13600	13600	13590	2
612	20231121	093300	34303820	13590	13590	13590	13590	0
613	20231121	093200	34303820	13590	13590	13590	13590	15
614	20231121	093100	34099970	13590	13590	13590	13590	77
615	20231121	093000	33053540	13590	13590	13590	13590	0
616	20231121	092900	33053540	13590	13590	13590	13590	0
617	20231121	092800	33053540	13590	13590	13590	13590	637
618	20231121	092700	24396710	13590	13590	13590	13590	0
619	20231121	092600	24396710	13590	13590	13590	13590	30
620	20231121	092500	23989010	13590	13590	13590	13590	0
621	20231121	092400	23989010	13590	13590	13590	13590	2
622	20231121	092300	23961830	13590	13590	13590	13590	3
623	20231121	092200	23921060	13600	13600	13610	13600	356
624	20231121	092100	19079320	13600	13600	13600	13600	5
625	20231121	092000	19011320	13600	13600	13600	13600	7
626	20231121	091900	18916120	13600	13610	13610	13600	2
627	20231121	091800	18888910	13620	13630	13630	13620	2
628	20231121	091700	18861660	13530	13530	13530	13530	51
629	20231121	091600	18171630	13510	13630	13630	13510	251
630	20231121	091500	14760150	13630	13600	13630	13600	8
631	20231121	091400	14651320	13590	13600	13600	13590	57
632	20231121	091300	13876240	13600	13600	13600	13600	146
633	20231121	091200	11890640	13600	13630	13630	13600	185
634	20231121	091100	9371920	13640	13640	13640	13640	29
635	20231121	091000	8976360	13640	13640	13640	13640	10
636	20231121	090900	8839960	13620	13620	13620	13620	1
637	20231121	090800	8826340	13620	13620	13620	13620	100
638	20231121	090700	7464340	13620	13690	13700	13620	223
639	20231121	090600	4411150	13690	13690	13690	13690	3
640	20231121	090500	4370080	13620	13620	13620	13620	30
641	20231121	090400	3961480	13700	13700	13700	13700	70
642	20231121	090300	3002480	13620	13690	13690	13620	98
643	20231121	090200	1662470	13770	13770	13770	13770	0
644	20231121	090100	1662470	13770	13770	13770	13770	12
645	20231121	090000	1497230	13770	13700	13780	13700	109