KissMeData/086670/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	194300	255522510	13720	13720	13720	13720	435
3	20231122	194200	255522510	13720	13720	13720	13720	0
4	20231122	194100	255522510	13720	13720	13720	13720	0
5	20231122	194000	255522510	13720	13720	13720	13720	0
6	20231122	193900	255522510	13720	13720	13720	13720	0
7	20231122	193800	255522510	13720	13720	13720	13720	0
8	20231122	193700	255522510	13720	13720	13720	13720	0
9	20231122	193600	255522510	13720	13720	13720	13720	0
10	20231122	193500	255522510	13720	13720	13720	13720	0
11	20231122	193400	255522510	13720	13720	13720	13720	0
12	20231122	193300	255522510	13720	13720	13720	13720	0
13	20231122	193200	255522510	13720	13720	13720	13720	0
14	20231122	193100	255522510	13720	13720	13720	13720	0
15	20231122	193000	255522510	13720	13720	13720	13720	0
16	20231122	192900	255522510	13720	13720	13720	13720	0
17	20231122	192800	255522510	13720	13720	13720	13720	0
18	20231122	192700	255522510	13720	13720	13720	13720	0
19	20231122	192600	255522510	13720	13720	13720	13720	0
20	20231122	192500	255522510	13720	13720	13720	13720	0
21	20231122	192400	255522510	13720	13720	13720	13720	0
22	20231122	192300	255522510	13720	13720	13720	13720	0
23	20231122	192200	255522510	13720	13720	13720	13720	0
24	20231122	192100	255522510	13720	13720	13720	13720	0
25	20231122	192000	255522510	13720	13720	13720	13720	0
26	20231122	191900	255522510	13720	13720	13720	13720	0
27	20231122	191800	255522510	13720	13720	13720	13720	0
28	20231122	191700	255522510	13720	13720	13720	13720	0
29	20231122	191600	255522510	13720	13720	13720	13720	0
30	20231122	191500	255522510	13720	13720	13720	13720	0
31	20231122	191400	255522510	13720	13720	13720	13720	0
32	20231122	191300	255522510	13720	13720	13720	13720	435
33	20231122	191200	255522510	13720	13720	13720	13720	0
34	20231122	191100	255522510	13720	13720	13720	13720	0
35	20231122	191000	255522510	13720	13720	13720	13720	0
36	20231122	190900	255522510	13720	13720	13720	13720	0
37	20231122	190800	255522510	13720	13720	13720	13720	0
38	20231122	190700	255522510	13720	13720	13720	13720	0
39	20231122	190600	255522510	13720	13720	13720	13720	0
40	20231122	190500	255522510	13720	13720	13720	13720	0
41	20231122	190400	255522510	13720	13720	13720	13720	0
42	20231122	190300	255522510	13720	13720	13720	13720	0
43	20231122	190200	255522510	13720	13720	13720	13720	0
44	20231122	190100	255522510	13720	13720	13720	13720	0
45	20231122	190000	255522510	13720	13720	13720	13720	0
46	20231122	185900	255522510	13720	13720	13720	13720	0
47	20231122	185800	255522510	13720	13720	13720	13720	0
48	20231122	185700	255522510	13720	13720	13720	13720	0
49	20231122	185600	255522510	13720	13720	13720	13720	0
50	20231122	185500	255522510	13720	13720	13720	13720	0
51	20231122	185400	255522510	13720	13720	13720	13720	0
52	20231122	185300	255522510	13720	13720	13720	13720	0
53	20231122	185200	255522510	13720	13720	13720	13720	0
54	20231122	185100	255522510	13720	13720	13720	13720	0
55	20231122	185000	255522510	13720	13720	13720	13720	0
56	20231122	184900	255522510	13720	13720	13720	13720	0
57	20231122	184800	255522510	13720	13720	13720	13720	0
58	20231122	184700	255522510	13720	13720	13720	13720	0
59	20231122	184600	255522510	13720	13720	13720	13720	0
60	20231122	184500	255522510	13720	13720	13720	13720	0
61	20231122	184400	255522510	13720	13720	13720	13720	0
62	20231122	184300	255522510	13720	13720	13720	13720	435
63	20231122	184200	255522510	13720	13720	13720	13720	0
64	20231122	184100	255522510	13720	13720	13720	13720	0
65	20231122	184000	255522510	13720	13720	13720	13720	0
66	20231122	183900	255522510	13720	13720	13720	13720	0
67	20231122	183800	255522510	13720	13720	13720	13720	0
68	20231122	183700	255522510	13720	13720	13720	13720	0
69	20231122	183600	255522510	13720	13720	13720	13720	0
70	20231122	183500	255522510	13720	13720	13720	13720	0
71	20231122	183400	255522510	13720	13720	13720	13720	0
72	20231122	183300	255522510	13720	13720	13720	13720	0
73	20231122	183200	255522510	13720	13720	13720	13720	0
74	20231122	183100	255522510	13720	13720	13720	13720	0
75	20231122	183000	255522510	13720	13720	13720	13720	0
76	20231122	182900	255522510	13720	13720	13720	13720	0
77	20231122	182800	255522510	13720	13720	13720	13720	0
78	20231122	182700	255522510	13720	13720	13720	13720	0
79	20231122	182600	255522510	13720	13720	13720	13720	0
80	20231122	182500	255522510	13720	13720	13720	13720	0
81	20231122	182400	255522510	13720	13720	13720	13720	0
82	20231122	182300	255522510	13720	13720	13720	13720	0
83	20231122	182200	255522510	13720	13720	13720	13720	0
84	20231122	182100	255522510	13720	13720	13720	13720	0
85	20231122	182000	255522510	13720	13720	13720	13720	0
86	20231122	181900	255522510	13720	13720	13720	13720	0
87	20231122	181800	255522510	13720	13720	13720	13720	0
88	20231122	181700	255522510	13720	13720	13720	13720	0
89	20231122	181600	255522510	13720	13720	13720	13720	0
90	20231122	181500	255522510	13720	13720	13720	13720	0
91	20231122	181400	255522510	13720	13720	13720	13720	0
92	20231122	181300	255522510	13720	13720	13720	13720	435
93	20231122	181200	255522510	13720	13720	13720	13720	0
94	20231122	181100	255522510	13720	13720	13720	13720	0
95	20231122	181000	255522510	13720	13720	13720	13720	0
96	20231122	180900	255522510	13720	13720	13720	13720	0
97	20231122	180800	255522510	13720	13720	13720	13720	0
98	20231122	180700	255522510	13720	13720	13720	13720	0
99	20231122	180600	255522510	13720	13720	13720	13720	0
100	20231122	180500	255522510	13720	13720	13720	13720	0
101	20231122	180400	255522510	13720	13720	13720	13720	0
102	20231122	180300	255522510	13720	13720	13720	13720	0
103	20231122	180200	255522510	13720	13720	13720	13720	0
104	20231122	180100	255522510	13720	13720	13720	13720	0
105	20231122	180000	255522510	13720	13720	13720	13720	0
106	20231122	175900	255522510	13720	13720	13720	13720	0
107	20231122	175800	255522510	13720	13720	13720	13720	0
108	20231122	175700	255522510	13720	13720	13720	13720	0
109	20231122	175600	255522510	13720	13720	13720	13720	0
110	20231122	175500	255522510	13720	13720	13720	13720	0
111	20231122	175400	255522510	13720	13720	13720	13720	0
112	20231122	175300	255522510	13720	13720	13720	13720	0
113	20231122	175200	255522510	13720	13720	13720	13720	0
114	20231122	175100	255522510	13720	13720	13720	13720	0
115	20231122	175000	255522510	13720	13720	13720	13720	0
116	20231122	174900	255522510	13720	13720	13720	13720	0
117	20231122	174800	255522510	13720	13720	13720	13720	0
118	20231122	174700	255522510	13720	13720	13720	13720	0
119	20231122	174600	255522510	13720	13720	13720	13720	0
120	20231122	174500	255522510	13720	13720	13720	13720	0
121	20231122	174400	255522510	13720	13720	13720	13720	0
122	20231122	174300	255522510	13720	13720	13720	13720	435
123	20231122	174200	255522510	13720	13720	13720	13720	0
124	20231122	174100	255522510	13720	13720	13720	13720	0
125	20231122	174000	255522510	13720	13720	13720	13720	0
126	20231122	173900	255522510	13720	13720	13720	13720	0
127	20231122	173800	255522510	13720	13720	13720	13720	0
128	20231122	173700	255522510	13720	13720	13720	13720	0
129	20231122	173600	255522510	13720	13720	13720	13720	0
130	20231122	173500	255522510	13720	13720	13720	13720	0
131	20231122	173400	255522510	13720	13720	13720	13720	0
132	20231122	173300	255522510	13720	13720	13720	13720	0
133	20231122	173200	255522510	13720	13720	13720	13720	0
134	20231122	173100	255522510	13720	13720	13720	13720	0
135	20231122	173000	255522510	13720	13720	13720	13720	0
136	20231122	172900	255522510	13720	13720	13720	13720	0
137	20231122	172800	255522510	13720	13720	13720	13720	0
138	20231122	172700	255522510	13720	13720	13720	13720	0
139	20231122	172600	255522510	13720	13720	13720	13720	0
140	20231122	172500	255522510	13720	13720	13720	13720	0
141	20231122	172400	255522510	13720	13720	13720	13720	0
142	20231122	172300	255522510	13720	13720	13720	13720	0
143	20231122	172200	255522510	13720	13720	13720	13720	0
144	20231122	172100	255522510	13720	13720	13720	13720	0
145	20231122	172000	255522510	13720	13720	13720	13720	0
146	20231122	171900	255522510	13720	13720	13720	13720	0
147	20231122	171800	255522510	13720	13720	13720	13720	0
148	20231122	171700	255522510	13720	13720	13720	13720	0
149	20231122	171600	255522510	13720	13720	13720	13720	0
150	20231122	171500	255522510	13720	13720	13720	13720	0
151	20231122	171400	255522510	13720	13720	13720	13720	0
152	20231122	171300	255522510	13720	13720	13720	13720	435
153	20231122	171200	255522510	13720	13720	13720	13720	0
154	20231122	171100	255522510	13720	13720	13720	13720	0
155	20231122	171000	255522510	13720	13720	13720	13720	0
156	20231122	170900	255522510	13720	13720	13720	13720	0
157	20231122	170800	255522510	13720	13720	13720	13720	0
158	20231122	170700	255522510	13720	13720	13720	13720	0
159	20231122	170600	255522510	13720	13720	13720	13720	0
160	20231122	170500	255522510	13720	13720	13720	13720	0
161	20231122	170400	255522510	13720	13720	13720	13720	0
162	20231122	170300	255522510	13720	13720	13720	13720	0
163	20231122	170200	255522510	13720	13720	13720	13720	0
164	20231122	170100	255522510	13720	13720	13720	13720	0
165	20231122	170000	255522510	13720	13720	13720	13720	0
166	20231122	165900	255522510	13720	13720	13720	13720	0
167	20231122	165800	255522510	13720	13720	13720	13720	0
168	20231122	165700	255522510	13720	13720	13720	13720	0
169	20231122	165600	255522510	13720	13720	13720	13720	0
170	20231122	165500	255522510	13720	13720	13720	13720	0
171	20231122	165400	255522510	13720	13720	13720	13720	0
172	20231122	165300	255522510	13720	13720	13720	13720	0
173	20231122	165200	255522510	13720	13720	13720	13720	0
174	20231122	165100	255522510	13720	13720	13720	13720	0
175	20231122	165000	255522510	13720	13720	13720	13720	0
176	20231122	164900	255522510	13720	13720	13720	13720	0
177	20231122	164800	255522510	13720	13720	13720	13720	0
178	20231122	164700	255522510	13720	13720	13720	13720	0
179	20231122	164600	255522510	13720	13720	13720	13720	0
180	20231122	164500	255522510	13720	13720	13720	13720	0
181	20231122	164400	255522510	13720	13720	13720	13720	0
182	20231122	164300	255522510	13720	13720	13720	13720	435
183	20231122	164200	255522510	13720	13720	13720	13720	0
184	20231122	164100	255522510	13720	13720	13720	13720	0
185	20231122	164000	255522510	13720	13720	13720	13720	0
186	20231122	163900	255522510	13720	13720	13720	13720	0
187	20231122	163800	255522510	13720	13720	13720	13720	0
188	20231122	163700	255522510	13720	13720	13720	13720	0
189	20231122	163600	255522510	13720	13720	13720	13720	0
190	20231122	163500	255522510	13720	13720	13720	13720	0
191	20231122	163400	255522510	13720	13720	13720	13720	0
192	20231122	163300	255522510	13720	13720	13720	13720	0
193	20231122	163200	255522510	13720	13720	13720	13720	0
194	20231122	163100	255522510	13720	13720	13720	13720	0
195	20231122	163000	255522510	13720	13720	13720	13720	0
196	20231122	162900	255522510	13720	13720	13720	13720	0
197	20231122	162800	255522510	13720	13720	13720	13720	0
198	20231122	162700	255522510	13720	13720	13720	13720	0
199	20231122	162600	255522510	13720	13720	13720	13720	0
200	20231122	162500	255522510	13720	13720	13720	13720	0
201	20231122	162400	255522510	13720	13720	13720	13720	0
202	20231122	162300	255522510	13720	13720	13720	13720	0
203	20231122	162200	255522510	13720	13720	13720	13720	0
204	20231122	162100	255522510	13720	13720	13720	13720	0
205	20231122	162000	255522510	13720	13720	13720	13720	0
206	20231122	161900	255522510	13720	13720	13720	13720	0
207	20231122	161800	255522510	13720	13720	13720	13720	0
208	20231122	161700	255522510	13720	13720	13720	13720	0
209	20231122	161600	255522510	13720	13720	13720	13720	0
210	20231122	161500	255522510	13720	13720	13720	13720	0
211	20231122	161400	255522510	13720	13720	13720	13720	0
212	20231122	161300	255522510	13720	13720	13720	13720	435
213	20231122	161200	255522510	13720	13720	13720	13720	0
214	20231122	161100	255522510	13720	13720	13720	13720	0
215	20231122	161000	255522510	13720	13720	13720	13720	0
216	20231122	160900	255522510	13720	13720	13720	13720	0
217	20231122	160800	255522510	13720	13720	13720	13720	0
218	20231122	160700	255522510	13720	13720	13720	13720	0
219	20231122	160600	255522510	13720	13720	13720	13720	0
220	20231122	160500	255522510	13720	13720	13720	13720	0
221	20231122	160400	255522510	13720	13720	13720	13720	0
222	20231122	160300	255522510	13720	13720	13720	13720	0
223	20231122	160200	255522510	13720	13720	13720	13720	0
224	20231122	160100	255522510	13720	13720	13720	13720	0
225	20231122	160000	255522510	13720	13720	13720	13720	0
226	20231122	155900	255522510	13720	13720	13720	13720	0
227	20231122	155800	255522510	13720	13720	13720	13720	0
228	20231122	155700	255522510	13720	13720	13720	13720	0
229	20231122	155600	255522510	13720	13720	13720	13720	0
230	20231122	155500	255522510	13720	13720	13720	13720	0
231	20231122	155400	255522510	13720	13720	13720	13720	0
232	20231122	155300	255522510	13720	13720	13720	13720	0
233	20231122	155200	255522510	13720	13720	13720	13720	0
234	20231122	155100	255522510	13720	13720	13720	13720	0
235	20231122	155000	255522510	13720	13720	13720	13720	0
236	20231122	154900	255522510	13720	13720	13720	13720	0
237	20231122	154800	255522510	13720	13720	13720	13720	0
238	20231122	154700	255522510	13720	13720	13720	13720	0
239	20231122	154600	255522510	13720	13720	13720	13720	0
240	20231122	154500	255522510	13720	13720	13720	13720	0
241	20231122	154400	255522510	13720	13720	13720	13720	0
242	20231122	154300	255522510	13720	13720	13720	13720	435
243	20231122	154200	255522510	13720	13720	13720	13720	0
244	20231122	154100	255522510	13720	13720	13720	13720	0
245	20231122	154000	255522510	13720	13720	13720	13720	0
246	20231122	153900	255522510	13720	13720	13720	13720	0
247	20231122	153800	255522510	13720	13720	13720	13720	0
248	20231122	153700	255522510	13720	13720	13720	13720	0
249	20231122	153600	255522510	13720	13720	13720	13720	0
250	20231122	153500	255522510	13720	13720	13720	13720	0
251	20231122	153400	255522510	13720	13720	13720	13720	0
252	20231122	153300	255522510	13720	13720	13720	13720	0
253	20231122	153200	255522510	13720	13720	13720	13720	0
254	20231122	153100	255522510	13720	13720	13720	13720	0
255	20231122	153000	255522510	13720	13720	13720	13720	435
256	20231122	152900	249554310	13720	13720	13720	13720	0
257	20231122	152800	249554310	13720	13720	13720	13720	0
258	20231122	152700	249554310	13720	13720	13720	13720	0
259	20231122	152600	249554310	13720	13720	13720	13720	0
260	20231122	152500	249554310	13720	13720	13720	13720	0
261	20231122	152400	249554310	13720	13720	13720	13720	0
262	20231122	152300	249554310	13720	13720	13720	13720	0
263	20231122	152200	249554310	13720	13720	13720	13720	0
264	20231122	152100	249554310	13720	13720	13720	13720	0
265	20231122	152000	249554310	13720	13720	13720	13720	0
266	20231122	151900	249554310	13720	13720	13720	13720	23
267	20231122	151800	249238750	13720	13720	13720	13720	13
268	20231122	151700	249060390	13750	13750	13750	13750	0
269	20231122	151600	249060390	13750	13750	13750	13750	0
270	20231122	151500	249060390	13750	13750	13750	13750	3
271	20231122	151400	249019140	13750	13750	13750	13750	0
272	20231122	151300	249019140	13750	13750	13750	13750	0
273	20231122	151200	249019140	13750	13720	13750	13720	85
274	20231122	151100	247851600	13760	13760	13760	13760	0
275	20231122	151000	247851600	13760	13760	13760	13760	0
276	20231122	150900	247851600	13760	13760	13760	13760	3
277	20231122	150800	247810320	13760	13760	13760	13760	0
278	20231122	150700	247810320	13760	13760	13760	13760	0
279	20231122	150600	247810320	13760	13760	13760	13760	0
280	20231122	150500	247810320	13760	13760	13760	13760	56
281	20231122	150400	247039760	13760	13760	13760	13760	5
282	20231122	150300	246970960	13760	13760	13760	13760	18
283	20231122	150200	246723280	13760	13760	13760	13760	0
284	20231122	150100	246723280	13760	13760	13760	13760	21
285	20231122	150000	246434320	13720	13720	13720	13720	0
286	20231122	145900	246434320	13720	13720	13720	13720	0
287	20231122	145800	246434320	13720	13720	13720	13720	0
288	20231122	145700	246434320	13720	13720	13720	13720	0
289	20231122	145600	246434320	13720	13720	13720	13720	0
290	20231122	145500	246434320	13720	13750	13750	13720	39
291	20231122	145400	245898570	13760	13760	13760	13760	0
292	20231122	145300	245898570	13760	13760	13760	13760	0
293	20231122	145200	245898570	13760	13760	13760	13760	0
294	20231122	145100	245898570	13760	13760	13760	13760	0
295	20231122	145000	245898570	13760	13760	13760	13760	0
296	20231122	144900	245898570	13760	13760	13760	13760	0
297	20231122	144800	245898570	13760	13760	13760	13760	1
298	20231122	144700	245884810	13770	13770	13770	13770	1
299	20231122	144600	245871040	13770	13770	13770	13770	1
300	20231122	144500	245857270	13780	13780	13780	13780	0
301	20231122	144400	245857270	13780	13780	13780	13780	0
302	20231122	144300	245857270	13780	13740	13780	13740	225
303	20231122	144200	242758090	13740	13770	13770	13740	45
304	20231122	144100	242138490	13770	13770	13770	13770	48
305	20231122	144000	241477530	13780	13780	13780	13780	10
306	20231122	143900	241339730	13770	13770	13770	13770	0
307	20231122	143800	241339730	13770	13770	13770	13770	0
308	20231122	143700	241339730	13770	13770	13770	13770	0
309	20231122	143600	241339730	13770	13770	13770	13770	0
310	20231122	143500	241339730	13770	13770	13770	13770	0
311	20231122	143400	241339730	13770	13770	13770	13770	0
312	20231122	143300	241339730	13770	13770	13770	13770	0
313	20231122	143200	241339730	13770	13770	13770	13770	1
314	20231122	143100	241325960	13760	13760	13760	13760	0
315	20231122	143000	241325960	13760	13760	13760	13760	0
316	20231122	142900	241325960	13760	13760	13760	13760	0
317	20231122	142800	241325960	13760	13760	13760	13760	4
318	20231122	142700	241270920	13760	13760	13760	13760	0
319	20231122	142600	241270920	13760	13760	13760	13760	0
320	20231122	142500	241270920	13760	13760	13760	13760	0
321	20231122	142400	241270920	13760	13760	13760	13760	15
322	20231122	142300	241064520	13760	13760	13760	13760	0
323	20231122	142200	241064520	13760	13750	13760	13750	37
324	20231122	142100	240555500	13750	13750	13750	13750	0
325	20231122	142000	240555500	13750	13750	13750	13750	0
326	20231122	141900	240555500	13750	13750	13750	13750	0
327	20231122	141800	240555500	13750	13750	13750	13750	0
328	20231122	141700	240555500	13750	13750	13750	13750	1
329	20231122	141600	240541750	13760	13760	13760	13760	0
330	20231122	141500	240541750	13760	13760	13760	13760	0
331	20231122	141400	240541750	13760	13760	13760	13760	0
332	20231122	141300	240541750	13760	13760	13760	13760	0
333	20231122	141200	240541750	13760	13760	13760	13760	500
334	20231122	141100	233661750	13720	13720	13720	13720	1
335	20231122	141000	233648030	13760	13760	13760	13760	0
336	20231122	140900	233648030	13760	13760	13760	13760	0
337	20231122	140800	233648030	13760	13760	13760	13760	0
338	20231122	140700	233648030	13760	13760	13760	13760	0
339	20231122	140600	233648030	13760	13760	13760	13760	0
340	20231122	140500	233648030	13760	13760	13760	13760	50
341	20231122	140400	232960030	13760	13720	13760	13720	245
342	20231122	140300	229591450	13720	13720	13720	13720	2
343	20231122	140200	229564010	13720	13720	13720	13720	0
344	20231122	140100	229564010	13720	13720	13720	13720	0
345	20231122	140000	229564010	13720	13720	13720	13720	11
346	20231122	135900	229413090	13740	13740	13740	13740	0
347	20231122	135800	229413090	13740	13740	13740	13740	5
348	20231122	135700	229344390	13750	13750	13750	13750	0
349	20231122	135600	229344390	13750	13730	13750	13730	200
350	20231122	135500	226595570	13730	13730	13730	13730	0
351	20231122	135400	226595570	13730	13730	13730	13730	0
352	20231122	135300	226595570	13730	13730	13730	13730	0
353	20231122	135200	226595570	13730	13730	13730	13730	0
354	20231122	135100	226595570	13730	13730	13730	13730	0
355	20231122	135000	226595570	13730	13730	13730	13730	0
356	20231122	134900	226595570	13730	13730	13730	13730	0
357	20231122	134800	226595570	13730	13730	13730	13730	0
358	20231122	134700	226595570	13730	13730	13730	13730	0
359	20231122	134600	226595570	13730	13730	13730	13730	0
360	20231122	134500	226595570	13730	13730	13730	13730	50
361	20231122	134400	225909070	13720	13720	13720	13720	0
362	20231122	134300	225909070	13720	13720	13720	13720	0
363	20231122	134200	225909070	13720	13720	13720	13720	0
364	20231122	134100	225909070	13720	13720	13720	13720	0
365	20231122	134000	225909070	13720	13720	13720	13720	0
366	20231122	133900	225909070	13720	13720	13720	13720	9
367	20231122	133800	225785590	13710	13710	13710	13710	0
368	20231122	133700	225785590	13710	13710	13710	13710	0
369	20231122	133600	225785590	13710	13710	13710	13710	0
370	20231122	133500	225785590	13710	13710	13710	13710	0
371	20231122	133400	225785590	13710	13710	13710	13710	9
372	20231122	133300	225662200	13710	13710	13710	13710	0
373	20231122	133200	225662200	13710	13710	13710	13710	0
374	20231122	133100	225662200	13710	13710	13710	13710	0
375	20231122	133000	225662200	13710	13710	13710	13710	10
376	20231122	132900	225525100	13710	13710	13710	13710	1000
377	20231122	132800	211815100	13700	13700	13700	13700	0
378	20231122	132700	211815100	13700	13700	13700	13700	0
379	20231122	132600	211815100	13700	13700	13700	13700	0
380	20231122	132500	211815100	13700	13700	13700	13700	0
381	20231122	132400	211815100	13700	13700	13700	13700	0
382	20231122	132300	211815100	13700	13700	13700	13700	0
383	20231122	132200	211815100	13700	13700	13700	13700	0
384	20231122	132100	211815100	13700	13710	13710	13700	90
385	20231122	132000	210581500	13720	13720	13720	13720	3
386	20231122	131900	210540340	13730	13730	13730	13730	0
387	20231122	131800	210540340	13730	13730	13730	13730	16
388	20231122	131700	210320660	13730	13730	13730	13730	0
389	20231122	131600	210320660	13730	13730	13730	13730	0
390	20231122	131500	210320660	13730	13730	13730	13730	0
391	20231122	131400	210320660	13730	13730	13730	13730	0
392	20231122	131300	210320660	13730	13730	13730	13730	0
393	20231122	131200	210320660	13730	13730	13730	13730	0
394	20231122	131100	210320660	13730	13730	13730	13730	0
395	20231122	131000	210320660	13730	13730	13730	13730	0
396	20231122	130900	210320660	13730	13730	13730	13730	0
397	20231122	130800	210320660	13730	13730	13730	13730	0
398	20231122	130700	210320660	13730	13730	13730	13730	0
399	20231122	130600	210320660	13730	13730	13730	13730	1
400	20231122	130500	210306930	13740	13740	13740	13740	0
401	20231122	130400	210306930	13740	13740	13740	13740	10
402	20231122	130300	210169530	13740	13740	13740	13740	0
403	20231122	130200	210169530	13740	13740	13740	13740	0
404	20231122	130100	210169530	13740	13740	13740	13740	0
405	20231122	130000	210169530	13740	13740	13740	13740	0
406	20231122	125900	210169530	13740	13740	13740	13740	0
407	20231122	125800	210169530	13740	13740	13740	13740	0
408	20231122	125700	210169530	13740	13740	13740	13740	0
409	20231122	125600	210169530	13740	13740	13740	13740	0
410	20231122	125500	210169530	13740	13740	13740	13740	1
411	20231122	125400	210155790	13740	13740	13740	13740	7
412	20231122	125300	210059610	13740	13740	13740	13740	0
413	20231122	125200	210059610	13740	13740	13740	13740	0
414	20231122	125100	210059610	13740	13740	13740	13740	3
415	20231122	125000	210018390	13750	13750	13750	13750	0
416	20231122	124900	210018390	13750	13750	13750	13750	0
417	20231122	124800	210018390	13750	13750	13750	13750	0
418	20231122	124700	210018390	13750	13750	13750	13750	1
419	20231122	124600	210004640	13750	13750	13750	13750	21
420	20231122	124500	209715890	13750	13750	13750	13750	50
421	20231122	124400	209028390	13750	13740	13750	13740	69
422	20231122	124300	208079850	13740	13740	13740	13740	0
423	20231122	124200	208079850	13740	13740	13740	13740	0
424	20231122	124100	208079850	13740	13740	13740	13740	0
425	20231122	124000	208079850	13740	13740	13740	13740	0
426	20231122	123900	208079850	13740	13740	13740	13740	0
427	20231122	123800	208079850	13740	13740	13740	13740	0
428	20231122	123700	208079850	13740	13740	13740	13740	0
429	20231122	123600	208079850	13740	13740	13740	13740	0
430	20231122	123500	208079850	13740	13740	13740	13740	0
431	20231122	123400	208079850	13740	13740	13740	13740	0
432	20231122	123300	208079850	13740	13740	13740	13740	0
433	20231122	123200	208079850	13740	13740	13740	13740	0
434	20231122	123100	208079850	13740	13740	13740	13740	0
435	20231122	123000	208079850	13740	13740	13740	13740	0
436	20231122	122900	208079850	13740	13740	13740	13740	0
437	20231122	122800	208079850	13740	13740	13740	13740	30
438	20231122	122700	207667650	13740	13740	13740	13740	0
439	20231122	122600	207667650	13740	13740	13740	13740	30
440	20231122	122500	207255450	13710	13710	13710	13710	0
441	20231122	122400	207255450	13710	13710	13710	13710	0
442	20231122	122300	207255450	13710	13710	13710	13710	0
443	20231122	122200	207255450	13710	13710	13710	13710	0
444	20231122	122100	207255450	13710	13710	13710	13710	0
445	20231122	122000	207255450	13710	13710	13710	13710	0
446	20231122	121900	207255450	13710	13710	13710	13710	0
447	20231122	121800	207255450	13710	13710	13710	13710	0
448	20231122	121700	207255450	13710	13710	13710	13710	1
449	20231122	121600	207241740	13710	13710	13710	13710	0
450	20231122	121500	207241740	13710	13710	13710	13710	0
451	20231122	121400	207241740	13710	13710	13710	13710	0
452	20231122	121300	207241740	13710	13710	13710	13710	0
453	20231122	121200	207241740	13710	13710	13710	13710	0
454	20231122	121100	207241740	13710	13710	13710	13710	0
455	20231122	121000	207241740	13710	13710	13710	13710	2
456	20231122	120900	207214320	13720	13720	13720	13720	0
457	20231122	120800	207214320	13720	13720	13720	13720	0
458	20231122	120700	207214320	13720	13720	13720	13720	0
459	20231122	120600	207214320	13720	13720	13720	13720	0
460	20231122	120500	207214320	13720	13700	13720	13700	11
461	20231122	120400	207063420	13700	13700	13700	13700	0
462	20231122	120300	207063420	13700	13700	13700	13700	0
463	20231122	120200	207063420	13700	13700	13700	13700	0
464	20231122	120100	207063420	13700	13710	13710	13700	170
465	20231122	120000	204733670	13710	13710	13710	13710	0
466	20231122	115900	204733670	13710	13710	13710	13710	0
467	20231122	115800	204733670	13710	13710	13710	13710	0
468	20231122	115700	204733670	13710	13710	13710	13710	0
469	20231122	115600	204733670	13710	13710	13710	13710	0
470	20231122	115500	204733670	13710	13710	13710	13710	0
471	20231122	115400	204733670	13710	13710	13710	13710	0
472	20231122	115300	204733670	13710	13710	13710	13710	0
473	20231122	115200	204733670	13710	13710	13710	13710	0
474	20231122	115100	204733670	13710	13710	13710	13710	0
475	20231122	115000	204733670	13710	13710	13710	13710	0
476	20231122	114900	204733670	13710	13710	13710	13710	0
477	20231122	114800	204733670	13710	13710	13710	13710	5
478	20231122	114700	204665120	13710	13710	13710	13710	0
479	20231122	114600	204665120	13710	13710	13710	13710	0
480	20231122	114500	204665120	13710	13710	13710	13710	0
481	20231122	114400	204665120	13710	13710	13710	13710	10
482	20231122	114300	204528020	13710	13700	13710	13700	222
483	20231122	114200	201486420	13700	13700	13700	13700	0
484	20231122	114100	201486420	13700	13700	13700	13700	0
485	20231122	114000	201486420	13700	13700	13700	13700	0
486	20231122	113900	201486420	13700	13700	13700	13700	0
487	20231122	113800	201486420	13700	13700	13700	13700	0
488	20231122	113700	201486420	13700	13700	13700	13700	0
489	20231122	113600	201486420	13700	13710	13710	13700	22
490	20231122	113500	201185000	13710	13710	13710	13710	1
491	20231122	113400	201171290	13710	13710	13710	13710	0
492	20231122	113300	201171290	13710	13710	13710	13710	0
493	20231122	113200	201171290	13710	13710	13710	13710	5
494	20231122	113100	201102740	13710	13710	13710	13710	0
495	20231122	113000	201102740	13710	13710	13710	13710	0
496	20231122	112900	201102740	13710	13710	13710	13710	0
497	20231122	112800	201102740	13710	13710	13710	13710	4
498	20231122	112700	201047900	13710	13710	13710	13710	74
499	20231122	112600	200033360	13750	13750	13750	13750	0
500	20231122	112500	200033360	13750	13750	13750	13750	0
501	20231122	112400	200033360	13750	13750	13750	13750	0
502	20231122	112300	200033360	13750	13750	13750	13750	0
503	20231122	112200	200033360	13750	13750	13750	13750	0
504	20231122	112100	200033360	13750	13750	13750	13750	0
505	20231122	112000	200033360	13750	13750	13750	13750	0
506	20231122	111900	200033360	13750	13720	13750	13710	58
507	20231122	111800	199237870	13750	13750	13750	13750	0
508	20231122	111700	199237870	13750	13750	13750	13750	0
509	20231122	111600	199237870	13750	13750	13750	13750	0
510	20231122	111500	199237870	13750	13750	13750	13750	0
511	20231122	111400	199237870	13750	13750	13750	13750	0
512	20231122	111300	199237870	13750	13750	13750	13750	0
513	20231122	111200	199237870	13750	13750	13750	13750	0
514	20231122	111100	199237870	13750	13750	13750	13750	0
515	20231122	111000	199237870	13750	13750	13750	13750	0
516	20231122	110900	199237870	13750	13750	13750	13750	0
517	20231122	110800	199237870	13750	13750	13750	13750	1
518	20231122	110700	199224120	13750	13750	13750	13750	0
519	20231122	110600	199224120	13750	13750	13750	13750	0
520	20231122	110500	199224120	13750	13750	13750	13750	0
521	20231122	110400	199224120	13750	13750	13750	13750	1
522	20231122	110300	199210370	13720	13740	13740	13720	5
523	20231122	110200	199141690	13750	13750	13750	13750	0
524	20231122	110100	199141690	13750	13750	13750	13750	1
525	20231122	110000	199127940	13740	13740	13740	13740	1
526	20231122	105900	199114200	13750	13750	13750	13750	5
527	20231122	105800	199045450	13760	13760	13760	13760	0
528	20231122	105700	199045450	13760	13760	13760	13760	0
529	20231122	105600	199045450	13760	13760	13760	13760	0
530	20231122	105500	199045450	13760	13760	13760	13760	0
531	20231122	105400	199045450	13760	13760	13760	13760	0
532	20231122	105300	199045450	13760	13760	13760	13760	0
533	20231122	105200	199045450	13760	13760	13760	13760	0
534	20231122	105100	199045450	13760	13760	13760	13760	20
535	20231122	105000	198770250	13760	13760	13760	13760	30
536	20231122	104900	198357450	13760	13770	13770	13760	187
537	20231122	104800	195784040	13770	13770	13770	13770	51
538	20231122	104700	195081770	13790	13790	13790	13790	11
539	20231122	104600	194930080	13780	13790	13790	13780	8
540	20231122	104500	194819790	13780	13780	13780	13780	2
541	20231122	104400	194792230	13770	13770	13770	13770	4
542	20231122	104300	194737150	13780	13780	13780	13780	0
543	20231122	104200	194737150	13780	13780	13780	13780	3
544	20231122	104100	194695810	13780	13780	13780	13780	0
545	20231122	104000	194695810	13780	13780	13780	13780	0
546	20231122	103900	194695810	13780	13780	13780	13780	5
547	20231122	103800	194626910	13800	13800	13800	13800	0
548	20231122	103700	194626910	13800	13770	13800	13760	51
549	20231122	103600	193925100	13810	13810	13810	13810	0
550	20231122	103500	193925100	13810	13810	13810	13810	0
551	20231122	103400	193925100	13810	13810	13810	13810	0
552	20231122	103300	193925100	13810	13810	13810	13810	100
553	20231122	103200	192544100	13810	13810	13810	13810	0
554	20231122	103100	192544100	13810	13810	13810	13810	0
555	20231122	103000	192544100	13810	13810	13810	13810	0
556	20231122	102900	192544100	13810	13810	13810	13810	0
557	20231122	102800	192544100	13810	13810	13810	13810	0
558	20231122	102700	192544100	13810	13810	13810	13810	0
559	20231122	102600	192544100	13810	13780	13810	13780	5
560	20231122	102500	192475080	13750	13780	13780	13750	200
561	20231122	102400	189723110	13820	13820	13820	13820	0
562	20231122	102300	189723110	13820	13820	13820	13820	72
563	20231122	102200	188728070	13820	13820	13820	13820	0
564	20231122	102100	188728070	13820	13820	13820	13820	0
565	20231122	102000	188728070	13820	13820	13820	13820	0
566	20231122	101900	188728070	13820	13820	13820	13820	2
567	20231122	101800	188700430	13840	13840	13840	13840	0
568	20231122	101700	188700430	13840	13840	13840	13840	0
569	20231122	101600	188700430	13840	13840	13840	13840	1
570	20231122	101500	188686590	13840	13820	13850	13820	88
571	20231122	101400	187469200	13820	13690	13820	13690	5871
572	20231122	101300	106748180	13690	13640	13690	13640	2129
573	20231122	101200	77657860	13640	13640	13640	13640	0
574	20231122	101100	77657860	13640	13640	13640	13640	0
575	20231122	101000	77657860	13640	13640	13640	13640	0
576	20231122	100900	77657860	13640	13640	13640	13640	0
577	20231122	100800	77657860	13640	13640	13640	13640	0
578	20231122	100700	77657860	13640	13640	13640	13640	0
579	20231122	100600	77657860	13640	13640	13640	13640	50
580	20231122	100500	76975860	13640	13640	13640	13640	0
581	20231122	100400	76975860	13640	13640	13640	13640	0
582	20231122	100300	76975860	13640	13600	13640	13600	41
583	20231122	100200	76418220	13600	13600	13600	13600	0
584	20231122	100100	76418220	13600	13600	13600	13600	0
585	20231122	100000	76418220	13600	13600	13600	13600	0
586	20231122	095900	76418220	13600	13600	13600	13600	0
587	20231122	095800	76418220	13600	13610	13610	13600	100
588	20231122	095700	75058000	13640	13640	13640	13640	0
589	20231122	095600	75058000	13640	13640	13640	13640	0
590	20231122	095500	75058000	13640	13640	13640	13640	0
591	20231122	095400	75058000	13640	13640	13640	13640	51
592	20231122	095300	74362360	13650	13650	13650	13650	0
593	20231122	095200	74362360	13650	13620	13650	13620	89
594	20231122	095100	73149670	13610	13610	13610	13610	0
595	20231122	095000	73149670	13610	13610	13610	13610	16
596	20231122	094900	72931910	13600	13600	13600	13600	0
597	20231122	094800	72931910	13600	13600	13600	13600	50
598	20231122	094700	72251910	13600	13600	13600	13600	0
599	20231122	094600	72251910	13600	13600	13600	13600	0
600	20231122	094500	72251910	13600	13550	13600	13550	1981
601	20231122	094400	45339020	13530	13530	13530	13530	0
602	20231122	094300	45339020	13530	13530	13530	13530	0
603	20231122	094200	45339020	13530	13530	13530	13530	0
604	20231122	094100	45339020	13530	13540	13550	13530	1002
605	20231122	094000	31761950	13530	13530	13530	13530	0
606	20231122	093900	31761950	13530	13530	13530	13530	1
607	20231122	093800	31748420	13530	13530	13530	13530	4
608	20231122	093700	31694300	13500	13480	13500	13480	500
609	20231122	093600	24944540	13480	13480	13480	13480	0
610	20231122	093500	24944540	13480	13480	13480	13480	0
611	20231122	093400	24944540	13480	13480	13480	13480	0
612	20231122	093300	24944540	13480	13480	13480	13480	0
613	20231122	093200	24944540	13480	13480	13480	13480	0
614	20231122	093100	24944540	13480	13480	13480	13480	2
615	20231122	093000	24917580	13460	13460	13460	13460	0
616	20231122	092900	24917580	13460	13460	13460	13460	0
617	20231122	092800	24917580	13460	13460	13460	13460	0
618	20231122	092700	24917580	13460	13460	13460	13460	0
619	20231122	092600	24917580	13460	13460	13460	13460	0
620	20231122	092500	24917580	13460	13490	13490	13460	5
621	20231122	092400	24850220	13550	13550	13550	13550	0
622	20231122	092300	24850220	13550	13550	13550	13550	0
623	20231122	092200	24850220	13550	13550	13550	13550	2
624	20231122	092100	24823120	13460	13460	13460	13460	0
625	20231122	092000	24823120	13460	13460	13460	13460	200
626	20231122	091900	22131120	13460	13460	13460	13460	100
627	20231122	091800	20785120	13460	13460	13460	13460	0
628	20231122	091700	20785120	13460	13460	13460	13460	0
629	20231122	091600	20785120	13460	13460	13460	13460	0
630	20231122	091500	20785120	13460	13480	13480	13460	1102
631	20231122	091400	5951000	13480	13480	13480	13480	0
632	20231122	091300	5951000	13480	13480	13480	13480	2
633	20231122	091200	5924040	13550	13550	13550	13550	0
634	20231122	091100	5924040	13550	13550	13550	13550	20
635	20231122	091000	5653040	13460	13460	13460	13460	0
636	20231122	090900	5653040	13460	13460	13460	13460	0
637	20231122	090800	5653040	13460	13540	13540	13460	160
638	20231122	090700	3499080	13580	13580	13580	13580	0
639	20231122	090600	3499080	13580	13580	13580	13580	0
640	20231122	090500	3499080	13580	13580	13580	13580	0
641	20231122	090400	3499080	13580	13580	13580	13580	1
642	20231122	090300	3485500	13450	13490	13490	13450	114
643	20231122	090200	1950320	13580	13580	13580	13580	0
644	20231122	090100	1950320	13580	13580	13580	13580	1
645	20231122	090000	1936740	13500	13600	13600	13500	143