KissMeData/106190/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	195500	199787740	13780	13780	13780	13780	745
3	20231122	195400	199787740	13780	13780	13780	13780	0
4	20231122	195300	199787740	13780	13780	13780	13780	0
5	20231122	195200	199787740	13780	13780	13780	13780	0
6	20231122	195100	199787740	13780	13780	13780	13780	0
7	20231122	195000	199787740	13780	13780	13780	13780	0
8	20231122	194900	199787740	13780	13780	13780	13780	0
9	20231122	194800	199787740	13780	13780	13780	13780	0
10	20231122	194700	199787740	13780	13780	13780	13780	0
11	20231122	194600	199787740	13780	13780	13780	13780	0
12	20231122	194500	199787740	13780	13780	13780	13780	0
13	20231122	194400	199787740	13780	13780	13780	13780	0
14	20231122	194300	199787740	13780	13780	13780	13780	0
15	20231122	194200	199787740	13780	13780	13780	13780	0
16	20231122	194100	199787740	13780	13780	13780	13780	0
17	20231122	194000	199787740	13780	13780	13780	13780	0
18	20231122	193900	199787740	13780	13780	13780	13780	0
19	20231122	193800	199787740	13780	13780	13780	13780	0
20	20231122	193700	199787740	13780	13780	13780	13780	0
21	20231122	193600	199787740	13780	13780	13780	13780	0
22	20231122	193500	199787740	13780	13780	13780	13780	0
23	20231122	193400	199787740	13780	13780	13780	13780	0
24	20231122	193300	199787740	13780	13780	13780	13780	0
25	20231122	193200	199787740	13780	13780	13780	13780	0
26	20231122	193100	199787740	13780	13780	13780	13780	0
27	20231122	193000	199787740	13780	13780	13780	13780	0
28	20231122	192900	199787740	13780	13780	13780	13780	0
29	20231122	192800	199787740	13780	13780	13780	13780	0
30	20231122	192700	199787740	13780	13780	13780	13780	0
31	20231122	192600	199787740	13780	13780	13780	13780	0
32	20231122	192500	199787740	13780	13780	13780	13780	745
33	20231122	192400	199787740	13780	13780	13780	13780	0
34	20231122	192300	199787740	13780	13780	13780	13780	0
35	20231122	192200	199787740	13780	13780	13780	13780	0
36	20231122	192100	199787740	13780	13780	13780	13780	0
37	20231122	192000	199787740	13780	13780	13780	13780	0
38	20231122	191900	199787740	13780	13780	13780	13780	0
39	20231122	191800	199787740	13780	13780	13780	13780	0
40	20231122	191700	199787740	13780	13780	13780	13780	0
41	20231122	191600	199787740	13780	13780	13780	13780	0
42	20231122	191500	199787740	13780	13780	13780	13780	0
43	20231122	191400	199787740	13780	13780	13780	13780	0
44	20231122	191300	199787740	13780	13780	13780	13780	0
45	20231122	191200	199787740	13780	13780	13780	13780	0
46	20231122	191100	199787740	13780	13780	13780	13780	0
47	20231122	191000	199787740	13780	13780	13780	13780	0
48	20231122	190900	199787740	13780	13780	13780	13780	0
49	20231122	190800	199787740	13780	13780	13780	13780	0
50	20231122	190700	199787740	13780	13780	13780	13780	0
51	20231122	190600	199787740	13780	13780	13780	13780	0
52	20231122	190500	199787740	13780	13780	13780	13780	0
53	20231122	190400	199787740	13780	13780	13780	13780	0
54	20231122	190300	199787740	13780	13780	13780	13780	0
55	20231122	190200	199787740	13780	13780	13780	13780	0
56	20231122	190100	199787740	13780	13780	13780	13780	0
57	20231122	190000	199787740	13780	13780	13780	13780	0
58	20231122	185900	199787740	13780	13780	13780	13780	0
59	20231122	185800	199787740	13780	13780	13780	13780	0
60	20231122	185700	199787740	13780	13780	13780	13780	0
61	20231122	185600	199787740	13780	13780	13780	13780	0
62	20231122	185500	199787740	13780	13780	13780	13780	745
63	20231122	185400	199787740	13780	13780	13780	13780	0
64	20231122	185300	199787740	13780	13780	13780	13780	0
65	20231122	185200	199787740	13780	13780	13780	13780	0
66	20231122	185100	199787740	13780	13780	13780	13780	0
67	20231122	185000	199787740	13780	13780	13780	13780	0
68	20231122	184900	199787740	13780	13780	13780	13780	0
69	20231122	184800	199787740	13780	13780	13780	13780	0
70	20231122	184700	199787740	13780	13780	13780	13780	0
71	20231122	184600	199787740	13780	13780	13780	13780	0
72	20231122	184500	199787740	13780	13780	13780	13780	0
73	20231122	184400	199787740	13780	13780	13780	13780	0
74	20231122	184300	199787740	13780	13780	13780	13780	0
75	20231122	184200	199787740	13780	13780	13780	13780	0
76	20231122	184100	199787740	13780	13780	13780	13780	0
77	20231122	184000	199787740	13780	13780	13780	13780	0
78	20231122	183900	199787740	13780	13780	13780	13780	0
79	20231122	183800	199787740	13780	13780	13780	13780	0
80	20231122	183700	199787740	13780	13780	13780	13780	0
81	20231122	183600	199787740	13780	13780	13780	13780	0
82	20231122	183500	199787740	13780	13780	13780	13780	0
83	20231122	183400	199787740	13780	13780	13780	13780	0
84	20231122	183300	199787740	13780	13780	13780	13780	0
85	20231122	183200	199787740	13780	13780	13780	13780	0
86	20231122	183100	199787740	13780	13780	13780	13780	0
87	20231122	183000	199787740	13780	13780	13780	13780	0
88	20231122	182900	199787740	13780	13780	13780	13780	0
89	20231122	182800	199787740	13780	13780	13780	13780	0
90	20231122	182700	199787740	13780	13780	13780	13780	0
91	20231122	182600	199787740	13780	13780	13780	13780	0
92	20231122	182500	199787740	13780	13780	13780	13780	745
93	20231122	182400	199787740	13780	13780	13780	13780	0
94	20231122	182300	199787740	13780	13780	13780	13780	0
95	20231122	182200	199787740	13780	13780	13780	13780	0
96	20231122	182100	199787740	13780	13780	13780	13780	0
97	20231122	182000	199787740	13780	13780	13780	13780	0
98	20231122	181900	199787740	13780	13780	13780	13780	0
99	20231122	181800	199787740	13780	13780	13780	13780	0
100	20231122	181700	199787740	13780	13780	13780	13780	0
101	20231122	181600	199787740	13780	13780	13780	13780	0
102	20231122	181500	199787740	13780	13780	13780	13780	0
103	20231122	181400	199787740	13780	13780	13780	13780	0
104	20231122	181300	199787740	13780	13780	13780	13780	0
105	20231122	181200	199787740	13780	13780	13780	13780	0
106	20231122	181100	199787740	13780	13780	13780	13780	0
107	20231122	181000	199787740	13780	13780	13780	13780	0
108	20231122	180900	199787740	13780	13780	13780	13780	0
109	20231122	180800	199787740	13780	13780	13780	13780	0
110	20231122	180700	199787740	13780	13780	13780	13780	0
111	20231122	180600	199787740	13780	13780	13780	13780	0
112	20231122	180500	199787740	13780	13780	13780	13780	0
113	20231122	180400	199787740	13780	13780	13780	13780	0
114	20231122	180300	199787740	13780	13780	13780	13780	0
115	20231122	180200	199787740	13780	13780	13780	13780	0
116	20231122	180100	199787740	13780	13780	13780	13780	0
117	20231122	180000	199787740	13780	13780	13780	13780	0
118	20231122	175900	199787740	13780	13780	13780	13780	0
119	20231122	175800	199787740	13780	13780	13780	13780	0
120	20231122	175700	199787740	13780	13780	13780	13780	0
121	20231122	175600	199787740	13780	13780	13780	13780	0
122	20231122	175500	199787740	13780	13780	13780	13780	745
123	20231122	175400	199787740	13780	13780	13780	13780	0
124	20231122	175300	199787740	13780	13780	13780	13780	0
125	20231122	175200	199787740	13780	13780	13780	13780	0
126	20231122	175100	199787740	13780	13780	13780	13780	0
127	20231122	175000	199787740	13780	13780	13780	13780	0
128	20231122	174900	199787740	13780	13780	13780	13780	0
129	20231122	174800	199787740	13780	13780	13780	13780	0
130	20231122	174700	199787740	13780	13780	13780	13780	0
131	20231122	174600	199787740	13780	13780	13780	13780	0
132	20231122	174500	199787740	13780	13780	13780	13780	0
133	20231122	174400	199787740	13780	13780	13780	13780	0
134	20231122	174300	199787740	13780	13780	13780	13780	0
135	20231122	174200	199787740	13780	13780	13780	13780	0
136	20231122	174100	199787740	13780	13780	13780	13780	0
137	20231122	174000	199787740	13780	13780	13780	13780	0
138	20231122	173900	199787740	13780	13780	13780	13780	0
139	20231122	173800	199787740	13780	13780	13780	13780	0
140	20231122	173700	199787740	13780	13780	13780	13780	0
141	20231122	173600	199787740	13780	13780	13780	13780	0
142	20231122	173500	199787740	13780	13780	13780	13780	0
143	20231122	173400	199787740	13780	13780	13780	13780	0
144	20231122	173300	199787740	13780	13780	13780	13780	0
145	20231122	173200	199787740	13780	13780	13780	13780	0
146	20231122	173100	199787740	13780	13780	13780	13780	0
147	20231122	173000	199787740	13780	13780	13780	13780	0
148	20231122	172900	199787740	13780	13780	13780	13780	0
149	20231122	172800	199787740	13780	13780	13780	13780	0
150	20231122	172700	199787740	13780	13780	13780	13780	0
151	20231122	172600	199787740	13780	13780	13780	13780	0
152	20231122	172500	199787740	13780	13780	13780	13780	745
153	20231122	172400	199787740	13780	13780	13780	13780	0
154	20231122	172300	199787740	13780	13780	13780	13780	0
155	20231122	172200	199787740	13780	13780	13780	13780	0
156	20231122	172100	199787740	13780	13780	13780	13780	0
157	20231122	172000	199787740	13780	13780	13780	13780	0
158	20231122	171900	199787740	13780	13780	13780	13780	0
159	20231122	171800	199787740	13780	13780	13780	13780	0
160	20231122	171700	199787740	13780	13780	13780	13780	0
161	20231122	171600	199787740	13780	13780	13780	13780	0
162	20231122	171500	199787740	13780	13780	13780	13780	0
163	20231122	171400	199787740	13780	13780	13780	13780	0
164	20231122	171300	199787740	13780	13780	13780	13780	0
165	20231122	171200	199787740	13780	13780	13780	13780	0
166	20231122	171100	199787740	13780	13780	13780	13780	0
167	20231122	171000	199787740	13780	13780	13780	13780	0
168	20231122	170900	199787740	13780	13780	13780	13780	0
169	20231122	170800	199787740	13780	13780	13780	13780	0
170	20231122	170700	199787740	13780	13780	13780	13780	0
171	20231122	170600	199787740	13780	13780	13780	13780	0
172	20231122	170500	199787740	13780	13780	13780	13780	0
173	20231122	170400	199787740	13780	13780	13780	13780	0
174	20231122	170300	199787740	13780	13780	13780	13780	0
175	20231122	170200	199787740	13780	13780	13780	13780	0
176	20231122	170100	199787740	13780	13780	13780	13780	0
177	20231122	170000	199787740	13780	13780	13780	13780	0
178	20231122	165900	199787740	13780	13780	13780	13780	0
179	20231122	165800	199787740	13780	13780	13780	13780	0
180	20231122	165700	199787740	13780	13780	13780	13780	0
181	20231122	165600	199787740	13780	13780	13780	13780	0
182	20231122	165500	199787740	13780	13780	13780	13780	745
183	20231122	165400	199787740	13780	13780	13780	13780	0
184	20231122	165300	199787740	13780	13780	13780	13780	0
185	20231122	165200	199787740	13780	13780	13780	13780	0
186	20231122	165100	199787740	13780	13780	13780	13780	0
187	20231122	165000	199787740	13780	13780	13780	13780	0
188	20231122	164900	199787740	13780	13780	13780	13780	0
189	20231122	164800	199787740	13780	13780	13780	13780	0
190	20231122	164700	199787740	13780	13780	13780	13780	0
191	20231122	164600	199787740	13780	13780	13780	13780	0
192	20231122	164500	199787740	13780	13780	13780	13780	0
193	20231122	164400	199787740	13780	13780	13780	13780	0
194	20231122	164300	199787740	13780	13780	13780	13780	0
195	20231122	164200	199787740	13780	13780	13780	13780	0
196	20231122	164100	199787740	13780	13780	13780	13780	0
197	20231122	164000	199787740	13780	13780	13780	13780	0
198	20231122	163900	199787740	13780	13780	13780	13780	0
199	20231122	163800	199787740	13780	13780	13780	13780	0
200	20231122	163700	199787740	13780	13780	13780	13780	0
201	20231122	163600	199787740	13780	13780	13780	13780	0
202	20231122	163500	199787740	13780	13780	13780	13780	0
203	20231122	163400	199787740	13780	13780	13780	13780	0
204	20231122	163300	199787740	13780	13780	13780	13780	0
205	20231122	163200	199787740	13780	13780	13780	13780	0
206	20231122	163100	199787740	13780	13780	13780	13780	0
207	20231122	163000	199787740	13780	13780	13780	13780	0
208	20231122	162900	199787740	13780	13780	13780	13780	0
209	20231122	162800	199787740	13780	13780	13780	13780	0
210	20231122	162700	199787740	13780	13780	13780	13780	0
211	20231122	162600	199787740	13780	13780	13780	13780	0
212	20231122	162500	199787740	13780	13780	13780	13780	745
213	20231122	162400	199787740	13780	13780	13780	13780	0
214	20231122	162300	199787740	13780	13780	13780	13780	0
215	20231122	162200	199787740	13780	13780	13780	13780	0
216	20231122	162100	199787740	13780	13780	13780	13780	0
217	20231122	162000	199787740	13780	13780	13780	13780	0
218	20231122	161900	199787740	13780	13780	13780	13780	0
219	20231122	161800	199787740	13780	13780	13780	13780	0
220	20231122	161700	199787740	13780	13780	13780	13780	0
221	20231122	161600	199787740	13780	13780	13780	13780	0
222	20231122	161500	199787740	13780	13780	13780	13780	0
223	20231122	161400	199787740	13780	13780	13780	13780	0
224	20231122	161300	199787740	13780	13780	13780	13780	0
225	20231122	161200	199787740	13780	13780	13780	13780	0
226	20231122	161100	199787740	13780	13780	13780	13780	0
227	20231122	161000	199787740	13780	13780	13780	13780	0
228	20231122	160900	199787740	13780	13780	13780	13780	0
229	20231122	160800	199787740	13780	13780	13780	13780	0
230	20231122	160700	199787740	13780	13780	13780	13780	0
231	20231122	160600	199787740	13780	13780	13780	13780	0
232	20231122	160500	199787740	13780	13780	13780	13780	0
233	20231122	160400	199787740	13780	13780	13780	13780	0
234	20231122	160300	199787740	13780	13780	13780	13780	0
235	20231122	160200	199787740	13780	13780	13780	13780	0
236	20231122	160100	199787740	13780	13780	13780	13780	0
237	20231122	160000	199787740	13780	13780	13780	13780	0
238	20231122	155900	199787740	13780	13780	13780	13780	0
239	20231122	155800	199787740	13780	13780	13780	13780	0
240	20231122	155700	199787740	13780	13780	13780	13780	0
241	20231122	155600	199787740	13780	13780	13780	13780	0
242	20231122	155500	199787740	13780	13780	13780	13780	745
243	20231122	155400	199787740	13780	13780	13780	13780	0
244	20231122	155300	199787740	13780	13780	13780	13780	0
245	20231122	155200	199787740	13780	13780	13780	13780	0
246	20231122	155100	199787740	13780	13780	13780	13780	0
247	20231122	155000	199787740	13780	13780	13780	13780	0
248	20231122	154900	199787740	13780	13780	13780	13780	0
249	20231122	154800	199787740	13780	13780	13780	13780	0
250	20231122	154700	199787740	13780	13780	13780	13780	0
251	20231122	154600	199787740	13780	13780	13780	13780	0
252	20231122	154500	199787740	13780	13780	13780	13780	0
253	20231122	154400	199787740	13780	13780	13780	13780	0
254	20231122	154300	199787740	13780	13780	13780	13780	0
255	20231122	154200	199787740	13780	13780	13780	13780	0
256	20231122	154100	199787740	13780	13780	13780	13780	0
257	20231122	154000	199787740	13780	13780	13780	13780	0
258	20231122	153900	199787740	13780	13780	13780	13780	0
259	20231122	153800	199787740	13780	13780	13780	13780	0
260	20231122	153700	199787740	13780	13780	13780	13780	0
261	20231122	153600	199787740	13780	13780	13780	13780	0
262	20231122	153500	199787740	13780	13780	13780	13780	0
263	20231122	153400	199787740	13780	13780	13780	13780	0
264	20231122	153300	199787740	13780	13780	13780	13780	0
265	20231122	153200	199787740	13780	13780	13780	13780	0
266	20231122	153100	199787740	13780	13780	13780	13780	0
267	20231122	153000	199787740	13780	13780	13780	13780	745
268	20231122	152900	189521640	13750	13750	13750	13750	0
269	20231122	152800	189521640	13750	13750	13750	13750	0
270	20231122	152700	189521640	13750	13750	13750	13750	0
271	20231122	152600	189521640	13750	13750	13750	13750	0
272	20231122	152500	189521640	13750	13750	13750	13750	0
273	20231122	152400	189521640	13750	13750	13750	13750	0
274	20231122	152300	189521640	13750	13750	13750	13750	0
275	20231122	152200	189521640	13750	13750	13750	13750	0
276	20231122	152100	189521640	13750	13750	13750	13750	0
277	20231122	152000	189521640	13750	13750	13750	13750	0
278	20231122	151900	189521640	13750	13770	13770	13750	343
279	20231122	151800	184805310	13770	13770	13770	13770	0
280	20231122	151700	184805310	13770	13770	13770	13770	0
281	20231122	151600	184805310	13770	13770	13770	13770	27
282	20231122	151500	184433520	13800	13800	13800	13800	0
283	20231122	151400	184433520	13800	13800	13800	13800	0
284	20231122	151300	184433520	13800	13770	13800	13770	150
285	20231122	151200	182367480	13770	13770	13770	13770	0
286	20231122	151100	182367480	13770	13770	13770	13770	27
287	20231122	151000	181995690	13740	13740	13740	13740	301
288	20231122	150900	177859950	13750	13750	13750	13750	0
289	20231122	150800	177859950	13750	13750	13750	13750	0
290	20231122	150700	177859950	13750	13750	13750	13750	0
291	20231122	150600	177859950	13750	13750	13750	13750	0
292	20231122	150500	177859950	13750	13750	13750	13750	60
293	20231122	150400	177034950	13750	13750	13750	13750	0
294	20231122	150300	177034950	13750	13750	13750	13750	0
295	20231122	150200	177034950	13750	13750	13750	13750	1
296	20231122	150100	177021200	13750	13750	13750	13750	19
297	20231122	150000	176759950	13770	13770	13770	13770	0
298	20231122	145900	176759950	13770	13770	13770	13770	0
299	20231122	145800	176759950	13770	13770	13770	13770	0
300	20231122	145700	176759950	13770	13770	13770	13770	0
301	20231122	145600	176759950	13770	13770	13770	13770	0
302	20231122	145500	176759950	13770	13770	13770	13770	0
303	20231122	145400	176759950	13770	13770	13770	13770	0
304	20231122	145300	176759950	13770	13770	13770	13770	0
305	20231122	145200	176759950	13770	13770	13770	13770	20
306	20231122	145100	176484550	13710	13710	13710	13710	0
307	20231122	145000	176484550	13710	13710	13710	13710	0
308	20231122	144900	176484550	13710	13710	13710	13710	0
309	20231122	144800	176484550	13710	13710	13710	13710	0
310	20231122	144700	176484550	13710	13710	13710	13710	0
311	20231122	144600	176484550	13710	13730	13730	13710	23
312	20231122	144500	176169160	13730	13730	13730	13730	0
313	20231122	144400	176169160	13730	13730	13730	13730	0
314	20231122	144300	176169160	13730	13730	13730	13730	0
315	20231122	144200	176169160	13730	13730	13730	13730	0
316	20231122	144100	176169160	13730	13730	13730	13730	0
317	20231122	144000	176169160	13730	13750	13750	13730	147
318	20231122	143900	174148850	13750	13750	13750	13750	0
319	20231122	143800	174148850	13750	13750	13750	13750	18
320	20231122	143700	173901350	13750	13750	13750	13750	0
321	20231122	143600	173901350	13750	13750	13750	13750	0
322	20231122	143500	173901350	13750	13750	13750	13750	0
323	20231122	143400	173901350	13750	13750	13750	13750	0
324	20231122	143300	173901350	13750	13750	13750	13750	0
325	20231122	143200	173901350	13750	13750	13750	13750	0
326	20231122	143100	173901350	13750	13750	13750	13750	24
327	20231122	143000	173571350	13710	13710	13710	13710	0
328	20231122	142900	173571350	13710	13710	13710	13710	0
329	20231122	142800	173571350	13710	13710	13710	13710	0
330	20231122	142700	173571350	13710	13710	13710	13710	0
331	20231122	142600	173571350	13710	13710	13710	13710	0
332	20231122	142500	173571350	13710	13710	13710	13710	0
333	20231122	142400	173571350	13710	13710	13710	13710	0
334	20231122	142300	173571350	13710	13710	13710	13710	0
335	20231122	142200	173571350	13710	13710	13710	13710	0
336	20231122	142100	173571350	13710	13710	13710	13710	0
337	20231122	142000	173571350	13710	13710	13710	13710	0
338	20231122	141900	173571350	13710	13710	13710	13710	0
339	20231122	141800	173571350	13710	13710	13710	13710	0
340	20231122	141700	173571350	13710	13710	13710	13710	0
341	20231122	141600	173571350	13710	13720	13720	13710	24
342	20231122	141500	173242090	13800	13800	13800	13800	0
343	20231122	141400	173242090	13800	13800	13800	13800	0
344	20231122	141300	173242090	13800	13800	13800	13800	0
345	20231122	141200	173242090	13800	13800	13800	13800	0
346	20231122	141100	173242090	13800	13800	13800	13800	0
347	20231122	141000	173242090	13800	13800	13800	13800	0
348	20231122	140900	173242090	13800	13800	13800	13800	0
349	20231122	140800	173242090	13800	13800	13800	13800	0
350	20231122	140700	173242090	13800	13800	13800	13800	0
351	20231122	140600	173242090	13800	13800	13800	13800	0
352	20231122	140500	173242090	13800	13800	13800	13800	0
353	20231122	140400	173242090	13800	13800	13800	13800	1
354	20231122	140300	173228290	13700	13700	13700	13700	0
355	20231122	140200	173228290	13700	13700	13700	13700	0
356	20231122	140100	173228290	13700	13700	13700	13700	23
357	20231122	140000	172913190	13680	13690	13690	13680	3
358	20231122	135900	172872140	13840	13840	13840	13840	0
359	20231122	135800	172872140	13840	13840	13840	13840	0
360	20231122	135700	172872140	13840	13840	13840	13840	0
361	20231122	135600	172872140	13840	13840	13840	13840	0
362	20231122	135500	172872140	13840	13840	13840	13840	0
363	20231122	135400	172872140	13840	13840	13840	13840	0
364	20231122	135300	172872140	13840	13840	13840	13840	0
365	20231122	135200	172872140	13840	13840	13840	13840	0
366	20231122	135100	172872140	13840	13840	13840	13840	0
367	20231122	135000	172872140	13840	13830	13840	13830	50
368	20231122	134900	172180260	13700	13700	13700	13700	0
369	20231122	134800	172180260	13700	13700	13700	13700	0
370	20231122	134700	172180260	13700	13700	13700	13700	0
371	20231122	134600	172180260	13700	13700	13700	13700	0
372	20231122	134500	172180260	13700	13730	13730	13700	24
373	20231122	134400	171851080	13720	13720	13720	13720	0
374	20231122	134300	171851080	13720	13720	13720	13720	0
375	20231122	134200	171851080	13720	13720	13720	13720	0
376	20231122	134100	171851080	13720	13720	13720	13720	0
377	20231122	134000	171851080	13720	13720	13720	13720	0
378	20231122	133900	171851080	13720	13720	13720	13720	0
379	20231122	133800	171851080	13720	13720	13720	13720	0
380	20231122	133700	171851080	13720	13720	13720	13720	0
381	20231122	133600	171851080	13720	13720	13720	13720	0
382	20231122	133500	171851080	13720	13720	13720	13720	0
383	20231122	133400	171851080	13720	13720	13720	13720	0
384	20231122	133300	171851080	13720	13720	13720	13720	0
385	20231122	133200	171851080	13720	13720	13720	13720	18
386	20231122	133100	171604120	13720	13720	13720	13720	0
387	20231122	133000	171604120	13720	13720	13720	13720	23
388	20231122	132900	171288560	13860	13860	13860	13860	0
389	20231122	132800	171288560	13860	13860	13860	13860	2
390	20231122	132700	171260840	13870	13870	13870	13870	0
391	20231122	132600	171260840	13870	13870	13870	13870	0
392	20231122	132500	171260840	13870	13870	13870	13870	0
393	20231122	132400	171260840	13870	13870	13870	13870	0
394	20231122	132300	171260840	13870	13870	13870	13870	0
395	20231122	132200	171260840	13870	13870	13870	13870	0
396	20231122	132100	171260840	13870	13870	13870	13870	0
397	20231122	132000	171260840	13870	13870	13870	13870	0
398	20231122	131900	171260840	13870	13870	13870	13870	0
399	20231122	131800	171260840	13870	13870	13870	13870	0
400	20231122	131700	171260840	13870	13820	13870	13820	233
401	20231122	131600	168037510	13830	13830	13830	13830	0
402	20231122	131500	168037510	13830	13680	13830	13680	1000
403	20231122	131400	154292890	13650	13650	13650	13650	0
404	20231122	131300	154292890	13650	13660	13660	13650	40
405	20231122	131200	153746690	13680	13680	13680	13680	2
406	20231122	131100	153719330	13680	13680	13680	13650	34
407	20231122	131000	153254240	13610	13610	13610	13610	0
408	20231122	130900	153254240	13610	13610	13610	13610	0
409	20231122	130800	153254240	13610	13610	13610	13610	0
410	20231122	130700	153254240	13610	13610	13610	13610	0
411	20231122	130600	153254240	13610	13610	13610	13610	1
412	20231122	130500	153240630	13610	13620	13620	13610	3
413	20231122	130400	153199790	13610	13610	13610	13610	5
414	20231122	130300	153131740	13610	13610	13610	13610	1
415	20231122	130200	153118130	13680	13680	13680	13680	0
416	20231122	130100	153118130	13680	13680	13680	13680	0
417	20231122	130000	153118130	13680	13680	13680	13680	0
418	20231122	125900	153118130	13680	13680	13680	13680	0
419	20231122	125800	153118130	13680	13680	13680	13680	0
420	20231122	125700	153118130	13680	13680	13680	13680	0
421	20231122	125600	153118130	13680	13680	13680	13680	0
422	20231122	125500	153118130	13680	13680	13680	13680	0
423	20231122	125400	153118130	13680	13680	13680	13680	0
424	20231122	125300	153118130	13680	13680	13680	13680	0
425	20231122	125200	153118130	13680	13680	13680	13680	0
426	20231122	125100	153118130	13680	13680	13680	13680	0
427	20231122	125000	153118130	13680	13680	13680	13680	0
428	20231122	124900	153118130	13680	13680	13680	13680	0
429	20231122	124800	153118130	13680	13680	13680	13680	0
430	20231122	124700	153118130	13680	13680	13680	13680	0
431	20231122	124600	153118130	13680	13680	13680	13680	0
432	20231122	124500	153118130	13680	13680	13680	13680	0
433	20231122	124400	153118130	13680	13680	13680	13680	0
434	20231122	124300	153118130	13680	13680	13680	13680	0
435	20231122	124200	153118130	13680	13680	13680	13680	0
436	20231122	124100	153118130	13680	13680	13680	13680	10
437	20231122	124000	152981330	13680	13680	13680	13680	0
438	20231122	123900	152981330	13680	13680	13680	13680	0
439	20231122	123800	152981330	13680	13680	13680	13680	0
440	20231122	123700	152981330	13680	13680	13680	13680	0
441	20231122	123600	152981330	13680	13680	13680	13680	0
442	20231122	123500	152981330	13680	13680	13680	13680	0
443	20231122	123400	152981330	13680	13680	13680	13680	0
444	20231122	123300	152981330	13680	13680	13680	13680	0
445	20231122	123200	152981330	13680	13680	13680	13680	0
446	20231122	123100	152981330	13680	13680	13680	13680	0
447	20231122	123000	152981330	13680	13680	13680	13680	0
448	20231122	122900	152981330	13680	13680	13680	13680	0
449	20231122	122800	152981330	13680	13680	13680	13680	0
450	20231122	122700	152981330	13680	13680	13680	13680	0
451	20231122	122600	152981330	13680	13680	13680	13680	0
452	20231122	122500	152981330	13680	13680	13680	13680	0
453	20231122	122400	152981330	13680	13680	13680	13680	0
454	20231122	122300	152981330	13680	13680	13680	13680	0
455	20231122	122200	152981330	13680	13680	13680	13680	10
456	20231122	122100	152844530	13680	13680	13680	13680	0
457	20231122	122000	152844530	13680	13680	13680	13680	6
458	20231122	121900	152762450	13680	13680	13680	13680	0
459	20231122	121800	152762450	13680	13680	13680	13680	0
460	20231122	121700	152762450	13680	13680	13680	13680	20
461	20231122	121600	152488850	13610	13610	13610	13610	93
462	20231122	121500	151223120	13610	13620	13620	13610	1907
463	20231122	121400	125268160	13620	13620	13620	13620	0
464	20231122	121300	125268160	13620	13620	13620	13620	0
465	20231122	121200	125268160	13620	13620	13620	13620	555
466	20231122	121100	117709060	13620	13640	13640	13620	802
467	20231122	121000	106784440	13620	13680	13680	13620	1000
468	20231122	120900	93138460	13750	13750	13750	13750	0
469	20231122	120800	93138460	13750	13750	13750	13750	0
470	20231122	120700	93138460	13750	13700	13750	13700	2
471	20231122	120600	93111010	13700	13700	13700	13700	0
472	20231122	120500	93111010	13700	13700	13700	13700	0
473	20231122	120400	93111010	13700	13700	13700	13700	0
474	20231122	120300	93111010	13700	13700	13700	13700	0
475	20231122	120200	93111010	13700	13700	13700	13700	0
476	20231122	120100	93111010	13700	13700	13700	13700	0
477	20231122	120000	93111010	13700	13700	13700	13700	0
478	20231122	115900	93111010	13700	13700	13700	13700	38
479	20231122	115800	92590410	13700	13700	13700	13700	0
480	20231122	115700	92590410	13700	13700	13700	13700	0
481	20231122	115600	92590410	13700	13700	13700	13700	0
482	20231122	115500	92590410	13700	13700	13700	13700	0
483	20231122	115400	92590410	13700	13700	13700	13700	0
484	20231122	115300	92590410	13700	13700	13700	13700	20
485	20231122	115200	92316410	13660	13660	13660	13660	0
486	20231122	115100	92316410	13660	13660	13660	13660	0
487	20231122	115000	92316410	13660	13660	13660	13660	0
488	20231122	114900	92316410	13660	13660	13660	13660	0
489	20231122	114800	92316410	13660	13660	13660	13660	0
490	20231122	114700	92316410	13660	13660	13660	13660	0
491	20231122	114600	92316410	13660	13660	13660	13660	0
492	20231122	114500	92316410	13660	13660	13660	13660	0
493	20231122	114400	92316410	13660	13660	13660	13660	0
494	20231122	114300	92316410	13660	13660	13660	13660	0
495	20231122	114200	92316410	13660	13660	13660	13660	0
496	20231122	114100	92316410	13660	13660	13660	13660	0
497	20231122	114000	92316410	13660	13660	13660	13660	1
498	20231122	113900	92302750	13700	13700	13700	13700	0
499	20231122	113800	92302750	13700	13700	13700	13700	0
500	20231122	113700	92302750	13700	13700	13700	13700	0
501	20231122	113600	92302750	13700	13700	13700	13700	0
502	20231122	113500	92302750	13700	13700	13700	13700	0
503	20231122	113400	92302750	13700	13700	13700	13700	0
504	20231122	113300	92302750	13700	13700	13700	13700	0
505	20231122	113200	92302750	13700	13700	13700	13700	0
506	20231122	113100	92302750	13700	13700	13700	13700	0
507	20231122	113000	92302750	13700	13700	13700	13700	10
508	20231122	112900	92165750	13700	13700	13700	13700	0
509	20231122	112800	92165750	13700	13700	13700	13700	0
510	20231122	112700	92165750	13700	13700	13700	13700	0
511	20231122	112600	92165750	13700	13700	13700	13700	0
512	20231122	112500	92165750	13700	13700	13700	13700	0
513	20231122	112400	92165750	13700	13700	13700	13700	0
514	20231122	112300	92165750	13700	13700	13700	13700	0
515	20231122	112200	92165750	13700	13700	13700	13700	3
516	20231122	112100	92124650	13700	13700	13700	13700	0
517	20231122	112000	92124650	13700	13700	13700	13700	0
518	20231122	111900	92124650	13700	13700	13700	13700	0
519	20231122	111800	92124650	13700	13700	13700	13700	0
520	20231122	111700	92124650	13700	13700	13700	13700	0
521	20231122	111600	92124650	13700	13700	13700	13700	0
522	20231122	111500	92124650	13700	13700	13700	13700	0
523	20231122	111400	92124650	13700	13700	13700	13700	20
524	20231122	111300	91850650	13700	13700	13700	13700	0
525	20231122	111200	91850650	13700	13700	13700	13700	0
526	20231122	111100	91850650	13700	13700	13700	13700	7
527	20231122	111000	91754750	13700	13700	13700	13700	0
528	20231122	110900	91754750	13700	13700	13700	13700	0
529	20231122	110800	91754750	13700	13700	13700	13700	10
530	20231122	110700	91617750	13700	13700	13700	13700	0
531	20231122	110600	91617750	13700	13700	13700	13700	0
532	20231122	110500	91617750	13700	13700	13700	13700	0
533	20231122	110400	91617750	13700	13700	13700	13700	0
534	20231122	110300	91617750	13700	13700	13700	13700	0
535	20231122	110200	91617750	13700	13700	13700	13700	0
536	20231122	110100	91617750	13700	13700	13700	13700	0
537	20231122	110000	91617750	13700	13700	13700	13700	0
538	20231122	105900	91617750	13700	13700	13700	13700	0
539	20231122	105800	91617750	13700	13700	13700	13700	8
540	20231122	105700	91508150	13700	13700	13700	13700	0
541	20231122	105600	91508150	13700	13700	13700	13700	0
542	20231122	105500	91508150	13700	13700	13700	13700	606
543	20231122	105400	83205950	13700	13700	13700	13700	0
544	20231122	105300	83205950	13700	13700	13700	13700	0
545	20231122	105200	83205950	13700	13700	13700	13700	0
546	20231122	105100	83205950	13700	13700	13700	13700	0
547	20231122	105000	83205950	13700	13700	13700	13700	0
548	20231122	104900	83205950	13700	13700	13700	13700	0
549	20231122	104800	83205950	13700	13680	13700	13680	117
550	20231122	104700	81603390	13690	13690	13690	13690	0
551	20231122	104600	81603390	13690	13690	13690	13690	200
552	20231122	104500	78865390	13660	13660	13660	13660	0
553	20231122	104400	78865390	13660	13660	13660	13660	1
554	20231122	104300	78851730	13660	13660	13660	13660	0
555	20231122	104200	78851730	13660	13660	13660	13660	19
556	20231122	104100	78592190	13650	13650	13650	13650	0
557	20231122	104000	78592190	13650	13650	13650	13650	0
558	20231122	103900	78592190	13650	13650	13650	13650	0
559	20231122	103800	78592190	13650	13650	13650	13650	20
560	20231122	103700	78319190	13630	13630	13630	13630	0
561	20231122	103600	78319190	13630	13630	13630	13630	0
562	20231122	103500	78319190	13630	13630	13630	13630	0
563	20231122	103400	78319190	13630	13630	13630	13630	1
564	20231122	103300	78305560	13630	13630	13630	13630	7
565	20231122	103200	78210150	13630	13630	13630	13630	0
566	20231122	103100	78210150	13630	13630	13630	13630	0
567	20231122	103000	78210150	13630	13630	13630	13630	0
568	20231122	102900	78210150	13630	13630	13630	13630	0
569	20231122	102800	78210150	13630	13630	13630	13630	0
570	20231122	102700	78210150	13630	13630	13630	13630	0
571	20231122	102600	78210150	13630	13630	13630	13630	0
572	20231122	102500	78210150	13630	13630	13630	13630	0
573	20231122	102400	78210150	13630	13630	13630	13630	178
574	20231122	102300	75784010	13600	13650	13650	13600	212
575	20231122	102200	72896000	13650	13650	13650	13650	0
576	20231122	102100	72896000	13650	13650	13650	13650	0
577	20231122	102000	72896000	13650	13650	13650	13650	15
578	20231122	101900	72691250	13640	13680	13680	13640	815
579	20231122	101800	61566850	13680	13680	13680	13680	0
580	20231122	101700	61566850	13680	13680	13680	13680	10
581	20231122	101600	61430050	13680	13680	13680	13680	0
582	20231122	101500	61430050	13680	13680	13680	13680	0
583	20231122	101400	61430050	13680	13680	13680	13680	0
584	20231122	101300	61430050	13680	13680	13680	13680	0
585	20231122	101200	61430050	13680	13680	13680	13680	0
586	20231122	101100	61430050	13680	13680	13680	13680	0
587	20231122	101000	61430050	13680	13680	13680	13680	0
588	20231122	100900	61430050	13680	13680	13680	13680	0
589	20231122	100800	61430050	13680	13680	13680	13680	0
590	20231122	100700	61430050	13680	13680	13680	13680	0
591	20231122	100600	61430050	13680	13680	13680	13680	0
592	20231122	100500	61430050	13680	13680	13680	13680	0
593	20231122	100400	61430050	13680	13680	13680	13680	15
594	20231122	100300	61224850	13680	13680	13680	13680	0
595	20231122	100200	61224850	13680	13680	13680	13680	0
596	20231122	100100	61224850	13680	13680	13680	13680	0
597	20231122	100000	61224850	13680	13680	13700	13680	4
598	20231122	095900	61170110	13690	13700	13700	13690	5
599	20231122	095800	61101630	13690	13700	13700	13690	14
600	20231122	095700	60909860	13700	13700	13700	13700	0
601	20231122	095600	60909860	13700	13700	13700	13700	0
602	20231122	095500	60909860	13700	13700	13700	13700	0
603	20231122	095400	60909860	13700	13700	13700	13700	2
604	20231122	095300	60882460	13700	13700	13700	13700	0
605	20231122	095200	60882460	13700	13700	13700	13700	0
606	20231122	095100	60882460	13700	13700	13700	13700	0
607	20231122	095000	60882460	13700	13700	13700	13700	3
608	20231122	094900	60841360	13700	13700	13700	13700	0
609	20231122	094800	60841360	13700	13700	13700	13700	31
610	20231122	094700	60416660	13700	13700	13700	13700	0
611	20231122	094600	60416660	13700	13700	13700	13690	795
612	20231122	094500	49530490	13700	13700	13700	13700	407
613	20231122	094400	43954590	13700	13700	13700	13700	0
614	20231122	094300	43954590	13700	13710	13710	13700	337
615	20231122	094200	39337170	13750	13760	13760	13750	453
616	20231122	094100	33106420	13760	13760	13760	13760	0
617	20231122	094000	33106420	13760	13760	13760	13760	2
618	20231122	093900	33078900	13790	13790	13790	13790	0
619	20231122	093800	33078900	13790	13790	13790	13790	0
620	20231122	093700	33078900	13790	13790	13790	13790	0
621	20231122	093600	33078900	13790	13790	13790	13790	0
622	20231122	093500	33078900	13790	13790	13790	13790	0
623	20231122	093400	33078900	13790	13790	13790	13790	0
624	20231122	093300	33078900	13790	13790	13790	13790	1
625	20231122	093200	33065110	13790	13790	13790	13790	0
626	20231122	093100	33065110	13790	13790	13790	13790	0
627	20231122	093000	33065110	13790	13790	13790	13790	0
628	20231122	092900	33065110	13790	13760	13790	13760	18
629	20231122	092800	32817400	13750	13750	13750	13750	0
630	20231122	092700	32817400	13750	13750	13750	13750	23
631	20231122	092600	32501150	13770	13770	13770	13770	0
632	20231122	092500	32501150	13770	13770	13770	13770	0
633	20231122	092400	32501150	13770	13770	13770	13770	0
634	20231122	092300	32501150	13770	13770	13770	13770	0
635	20231122	092200	32501150	13770	13770	13770	13770	505
636	20231122	092100	25547300	13770	13770	13770	13770	0
637	20231122	092000	25547300	13770	13770	13770	13770	0
638	20231122	091900	25547300	13770	13770	13770	13770	0
639	20231122	091800	25547300	13770	13770	13770	13770	0
640	20231122	091700	25547300	13770	13770	13770	13770	37
641	20231122	091600	25037810	13770	13770	13770	13770	0
642	20231122	091500	25037810	13770	13760	13770	13760	13
643	20231122	091400	24858810	13700	13700	13700	13700	0
644	20231122	091300	24858810	13700	13700	13700	13700	0
645	20231122	091200	24858810	13700	13700	13700	13700	27
646	20231122	091100	24488910	13690	13730	13770	13690	41
647	20231122	091000	23925330	13690	13690	13690	13690	3
648	20231122	090900	23884260	13690	13690	13690	13690	0
649	20231122	090800	23884260	13690	13690	13690	13690	0
650	20231122	090700	23884260	13690	13710	13710	13690	6
651	20231122	090600	23802020	13770	13730	13770	13710	233
652	20231122	090500	20600770	13690	13690	13690	13690	237
653	20231122	090400	17356240	13690	13700	13700	13690	20
654	20231122	090300	17082250	13700	13850	13850	13670	1237
655	20231122	090200	153030	13910	13910	13910	13910	10
656	20231122	090100	13930	13930	13930	13930	13930	0
657	20231122	090000	13930	13930	13930	13930	13930	1