KissMeData/264660/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	203100	188879240	12850	12850	12850	12850	326
3	20231120	203000	188879240	12850	12850	12850	12850	0
4	20231120	202900	188879240	12850	12850	12850	12850	0
5	20231120	202800	188879240	12850	12850	12850	12850	0
6	20231120	202700	188879240	12850	12850	12850	12850	0
7	20231120	202600	188879240	12850	12850	12850	12850	0
8	20231120	202500	188879240	12850	12850	12850	12850	0
9	20231120	202400	188879240	12850	12850	12850	12850	0
10	20231120	202300	188879240	12850	12850	12850	12850	0
11	20231120	202200	188879240	12850	12850	12850	12850	0
12	20231120	202100	188879240	12850	12850	12850	12850	0
13	20231120	202000	188879240	12850	12850	12850	12850	0
14	20231120	201900	188879240	12850	12850	12850	12850	0
15	20231120	201800	188879240	12850	12850	12850	12850	0
16	20231120	201700	188879240	12850	12850	12850	12850	0
17	20231120	201600	188879240	12850	12850	12850	12850	0
18	20231120	201500	188879240	12850	12850	12850	12850	0
19	20231120	201400	188879240	12850	12850	12850	12850	0
20	20231120	201300	188879240	12850	12850	12850	12850	0
21	20231120	201200	188879240	12850	12850	12850	12850	0
22	20231120	201100	188879240	12850	12850	12850	12850	0
23	20231120	201000	188879240	12850	12850	12850	12850	0
24	20231120	200900	188879240	12850	12850	12850	12850	0
25	20231120	200800	188879240	12850	12850	12850	12850	0
26	20231120	200700	188879240	12850	12850	12850	12850	0
27	20231120	200600	188879240	12850	12850	12850	12850	0
28	20231120	200500	188879240	12850	12850	12850	12850	0
29	20231120	200400	188879240	12850	12850	12850	12850	0
30	20231120	200300	188879240	12850	12850	12850	12850	0
31	20231120	200200	188879240	12850	12850	12850	12850	0
32	20231120	200100	188879240	12850	12850	12850	12850	326
33	20231120	200000	188879240	12850	12850	12850	12850	0
34	20231120	195900	188879240	12850	12850	12850	12850	0
35	20231120	195800	188879240	12850	12850	12850	12850	0
36	20231120	195700	188879240	12850	12850	12850	12850	0
37	20231120	195600	188879240	12850	12850	12850	12850	0
38	20231120	195500	188879240	12850	12850	12850	12850	0
39	20231120	195400	188879240	12850	12850	12850	12850	0
40	20231120	195300	188879240	12850	12850	12850	12850	0
41	20231120	195200	188879240	12850	12850	12850	12850	0
42	20231120	195100	188879240	12850	12850	12850	12850	0
43	20231120	195000	188879240	12850	12850	12850	12850	0
44	20231120	194900	188879240	12850	12850	12850	12850	0
45	20231120	194800	188879240	12850	12850	12850	12850	0
46	20231120	194700	188879240	12850	12850	12850	12850	0
47	20231120	194600	188879240	12850	12850	12850	12850	0
48	20231120	194500	188879240	12850	12850	12850	12850	0
49	20231120	194400	188879240	12850	12850	12850	12850	0
50	20231120	194300	188879240	12850	12850	12850	12850	0
51	20231120	194200	188879240	12850	12850	12850	12850	0
52	20231120	194100	188879240	12850	12850	12850	12850	0
53	20231120	194000	188879240	12850	12850	12850	12850	0
54	20231120	193900	188879240	12850	12850	12850	12850	0
55	20231120	193800	188879240	12850	12850	12850	12850	0
56	20231120	193700	188879240	12850	12850	12850	12850	0
57	20231120	193600	188879240	12850	12850	12850	12850	0
58	20231120	193500	188879240	12850	12850	12850	12850	0
59	20231120	193400	188879240	12850	12850	12850	12850	0
60	20231120	193300	188879240	12850	12850	12850	12850	0
61	20231120	193200	188879240	12850	12850	12850	12850	0
62	20231120	193100	188879240	12850	12850	12850	12850	326
63	20231120	193000	188879240	12850	12850	12850	12850	0
64	20231120	192900	188879240	12850	12850	12850	12850	0
65	20231120	192800	188879240	12850	12850	12850	12850	0
66	20231120	192700	188879240	12850	12850	12850	12850	0
67	20231120	192600	188879240	12850	12850	12850	12850	0
68	20231120	192500	188879240	12850	12850	12850	12850	0
69	20231120	192400	188879240	12850	12850	12850	12850	0
70	20231120	192300	188879240	12850	12850	12850	12850	0
71	20231120	192200	188879240	12850	12850	12850	12850	0
72	20231120	192100	188879240	12850	12850	12850	12850	0
73	20231120	192000	188879240	12850	12850	12850	12850	0
74	20231120	191900	188879240	12850	12850	12850	12850	0
75	20231120	191800	188879240	12850	12850	12850	12850	0
76	20231120	191700	188879240	12850	12850	12850	12850	0
77	20231120	191600	188879240	12850	12850	12850	12850	0
78	20231120	191500	188879240	12850	12850	12850	12850	0
79	20231120	191400	188879240	12850	12850	12850	12850	0
80	20231120	191300	188879240	12850	12850	12850	12850	0
81	20231120	191200	188879240	12850	12850	12850	12850	0
82	20231120	191100	188879240	12850	12850	12850	12850	0
83	20231120	191000	188879240	12850	12850	12850	12850	0
84	20231120	190900	188879240	12850	12850	12850	12850	0
85	20231120	190800	188879240	12850	12850	12850	12850	0
86	20231120	190700	188879240	12850	12850	12850	12850	0
87	20231120	190600	188879240	12850	12850	12850	12850	0
88	20231120	190500	188879240	12850	12850	12850	12850	0
89	20231120	190400	188879240	12850	12850	12850	12850	0
90	20231120	190300	188879240	12850	12850	12850	12850	0
91	20231120	190200	188879240	12850	12850	12850	12850	0
92	20231120	190100	188879240	12850	12850	12850	12850	326
93	20231120	190000	188879240	12850	12850	12850	12850	0
94	20231120	185900	188879240	12850	12850	12850	12850	0
95	20231120	185800	188879240	12850	12850	12850	12850	0
96	20231120	185700	188879240	12850	12850	12850	12850	0
97	20231120	185600	188879240	12850	12850	12850	12850	0
98	20231120	185500	188879240	12850	12850	12850	12850	0
99	20231120	185400	188879240	12850	12850	12850	12850	0
100	20231120	185300	188879240	12850	12850	12850	12850	0
101	20231120	185200	188879240	12850	12850	12850	12850	0
102	20231120	185100	188879240	12850	12850	12850	12850	0
103	20231120	185000	188879240	12850	12850	12850	12850	0
104	20231120	184900	188879240	12850	12850	12850	12850	0
105	20231120	184800	188879240	12850	12850	12850	12850	0
106	20231120	184700	188879240	12850	12850	12850	12850	0
107	20231120	184600	188879240	12850	12850	12850	12850	0
108	20231120	184500	188879240	12850	12850	12850	12850	0
109	20231120	184400	188879240	12850	12850	12850	12850	0
110	20231120	184300	188879240	12850	12850	12850	12850	0
111	20231120	184200	188879240	12850	12850	12850	12850	0
112	20231120	184100	188879240	12850	12850	12850	12850	0
113	20231120	184000	188879240	12850	12850	12850	12850	0
114	20231120	183900	188879240	12850	12850	12850	12850	0
115	20231120	183800	188879240	12850	12850	12850	12850	0
116	20231120	183700	188879240	12850	12850	12850	12850	0
117	20231120	183600	188879240	12850	12850	12850	12850	0
118	20231120	183500	188879240	12850	12850	12850	12850	0
119	20231120	183400	188879240	12850	12850	12850	12850	0
120	20231120	183300	188879240	12850	12850	12850	12850	0
121	20231120	183200	188879240	12850	12850	12850	12850	0
122	20231120	183100	188879240	12850	12850	12850	12850	326
123	20231120	183000	188879240	12850	12850	12850	12850	0
124	20231120	182900	188879240	12850	12850	12850	12850	0
125	20231120	182800	188879240	12850	12850	12850	12850	0
126	20231120	182700	188879240	12850	12850	12850	12850	0
127	20231120	182600	188879240	12850	12850	12850	12850	0
128	20231120	182500	188879240	12850	12850	12850	12850	0
129	20231120	182400	188879240	12850	12850	12850	12850	0
130	20231120	182300	188879240	12850	12850	12850	12850	0
131	20231120	182200	188879240	12850	12850	12850	12850	0
132	20231120	182100	188879240	12850	12850	12850	12850	0
133	20231120	182000	188879240	12850	12850	12850	12850	0
134	20231120	181900	188879240	12850	12850	12850	12850	0
135	20231120	181800	188879240	12850	12850	12850	12850	0
136	20231120	181700	188879240	12850	12850	12850	12850	0
137	20231120	181600	188879240	12850	12850	12850	12850	0
138	20231120	181500	188879240	12850	12850	12850	12850	0
139	20231120	181400	188879240	12850	12850	12850	12850	0
140	20231120	181300	188879240	12850	12850	12850	12850	0
141	20231120	181200	188879240	12850	12850	12850	12850	0
142	20231120	181100	188879240	12850	12850	12850	12850	0
143	20231120	181000	188879240	12850	12850	12850	12850	0
144	20231120	180900	188879240	12850	12850	12850	12850	0
145	20231120	180800	188879240	12850	12850	12850	12850	0
146	20231120	180700	188879240	12850	12850	12850	12850	0
147	20231120	180600	188879240	12850	12850	12850	12850	0
148	20231120	180500	188879240	12850	12850	12850	12850	0
149	20231120	180400	188879240	12850	12850	12850	12850	0
150	20231120	180300	188879240	12850	12850	12850	12850	0
151	20231120	180200	188879240	12850	12850	12850	12850	0
152	20231120	180100	188879240	12850	12850	12850	12850	326
153	20231120	180000	188879240	12850	12850	12850	12850	0
154	20231120	175900	188879240	12850	12850	12850	12850	0
155	20231120	175800	188879240	12850	12850	12850	12850	0
156	20231120	175700	188879240	12850	12850	12850	12850	0
157	20231120	175600	188879240	12850	12850	12850	12850	0
158	20231120	175500	188879240	12850	12850	12850	12850	0
159	20231120	175400	188879240	12850	12850	12850	12850	0
160	20231120	175300	188879240	12850	12850	12850	12850	0
161	20231120	175200	188879240	12850	12850	12850	12850	0
162	20231120	175100	188879240	12850	12850	12850	12850	0
163	20231120	175000	188879240	12850	12850	12850	12850	0
164	20231120	174900	188879240	12850	12850	12850	12850	0
165	20231120	174800	188879240	12850	12850	12850	12850	0
166	20231120	174700	188879240	12850	12850	12850	12850	0
167	20231120	174600	188879240	12850	12850	12850	12850	0
168	20231120	174500	188879240	12850	12850	12850	12850	0
169	20231120	174400	188879240	12850	12850	12850	12850	0
170	20231120	174300	188879240	12850	12850	12850	12850	0
171	20231120	174200	188879240	12850	12850	12850	12850	0
172	20231120	174100	188879240	12850	12850	12850	12850	0
173	20231120	174000	188879240	12850	12850	12850	12850	0
174	20231120	173900	188879240	12850	12850	12850	12850	0
175	20231120	173800	188879240	12850	12850	12850	12850	0
176	20231120	173700	188879240	12850	12850	12850	12850	0
177	20231120	173600	188879240	12850	12850	12850	12850	0
178	20231120	173500	188879240	12850	12850	12850	12850	0
179	20231120	173400	188879240	12850	12850	12850	12850	0
180	20231120	173300	188879240	12850	12850	12850	12850	0
181	20231120	173200	188879240	12850	12850	12850	12850	0
182	20231120	173100	188879240	12850	12850	12850	12850	326
183	20231120	173000	188879240	12850	12850	12850	12850	0
184	20231120	172900	188879240	12850	12850	12850	12850	0
185	20231120	172800	188879240	12850	12850	12850	12850	0
186	20231120	172700	188879240	12850	12850	12850	12850	0
187	20231120	172600	188879240	12850	12850	12850	12850	0
188	20231120	172500	188879240	12850	12850	12850	12850	0
189	20231120	172400	188879240	12850	12850	12850	12850	0
190	20231120	172300	188879240	12850	12850	12850	12850	0
191	20231120	172200	188879240	12850	12850	12850	12850	0
192	20231120	172100	188879240	12850	12850	12850	12850	0
193	20231120	172000	188879240	12850	12850	12850	12850	0
194	20231120	171900	188879240	12850	12850	12850	12850	0
195	20231120	171800	188879240	12850	12850	12850	12850	0
196	20231120	171700	188879240	12850	12850	12850	12850	0
197	20231120	171600	188879240	12850	12850	12850	12850	0
198	20231120	171500	188879240	12850	12850	12850	12850	0
199	20231120	171400	188879240	12850	12850	12850	12850	0
200	20231120	171300	188879240	12850	12850	12850	12850	0
201	20231120	171200	188879240	12850	12850	12850	12850	0
202	20231120	171100	188879240	12850	12850	12850	12850	0
203	20231120	171000	188879240	12850	12850	12850	12850	0
204	20231120	170900	188879240	12850	12850	12850	12850	0
205	20231120	170800	188879240	12850	12850	12850	12850	0
206	20231120	170700	188879240	12850	12850	12850	12850	0
207	20231120	170600	188879240	12850	12850	12850	12850	0
208	20231120	170500	188879240	12850	12850	12850	12850	0
209	20231120	170400	188879240	12850	12850	12850	12850	0
210	20231120	170300	188879240	12850	12850	12850	12850	0
211	20231120	170200	188879240	12850	12850	12850	12850	0
212	20231120	170100	188879240	12850	12850	12850	12850	326
213	20231120	170000	188879240	12850	12850	12850	12850	0
214	20231120	165900	188879240	12850	12850	12850	12850	0
215	20231120	165800	188879240	12850	12850	12850	12850	0
216	20231120	165700	188879240	12850	12850	12850	12850	0
217	20231120	165600	188879240	12850	12850	12850	12850	0
218	20231120	165500	188879240	12850	12850	12850	12850	0
219	20231120	165400	188879240	12850	12850	12850	12850	0
220	20231120	165300	188879240	12850	12850	12850	12850	0
221	20231120	165200	188879240	12850	12850	12850	12850	0
222	20231120	165100	188879240	12850	12850	12850	12850	0
223	20231120	165000	188879240	12850	12850	12850	12850	0
224	20231120	164900	188879240	12850	12850	12850	12850	0
225	20231120	164800	188879240	12850	12850	12850	12850	0
226	20231120	164700	188879240	12850	12850	12850	12850	0
227	20231120	164600	188879240	12850	12850	12850	12850	0
228	20231120	164500	188879240	12850	12850	12850	12850	0
229	20231120	164400	188879240	12850	12850	12850	12850	0
230	20231120	164300	188879240	12850	12850	12850	12850	0
231	20231120	164200	188879240	12850	12850	12850	12850	0
232	20231120	164100	188879240	12850	12850	12850	12850	0
233	20231120	164000	188879240	12850	12850	12850	12850	0
234	20231120	163900	188879240	12850	12850	12850	12850	0
235	20231120	163800	188879240	12850	12850	12850	12850	0
236	20231120	163700	188879240	12850	12850	12850	12850	0
237	20231120	163600	188879240	12850	12850	12850	12850	0
238	20231120	163500	188879240	12850	12850	12850	12850	0
239	20231120	163400	188879240	12850	12850	12850	12850	0
240	20231120	163300	188879240	12850	12850	12850	12850	0
241	20231120	163200	188879240	12850	12850	12850	12850	0
242	20231120	163100	188879240	12850	12850	12850	12850	326
243	20231120	163000	188879240	12850	12850	12850	12850	0
244	20231120	162900	188879240	12850	12850	12850	12850	0
245	20231120	162800	188879240	12850	12850	12850	12850	0
246	20231120	162700	188879240	12850	12850	12850	12850	0
247	20231120	162600	188879240	12850	12850	12850	12850	0
248	20231120	162500	188879240	12850	12850	12850	12850	0
249	20231120	162400	188879240	12850	12850	12850	12850	0
250	20231120	162300	188879240	12850	12850	12850	12850	0
251	20231120	162200	188879240	12850	12850	12850	12850	0
252	20231120	162100	188879240	12850	12850	12850	12850	0
253	20231120	162000	188879240	12850	12850	12850	12850	0
254	20231120	161900	188879240	12850	12850	12850	12850	0
255	20231120	161800	188879240	12850	12850	12850	12850	0
256	20231120	161700	188879240	12850	12850	12850	12850	0
257	20231120	161600	188879240	12850	12850	12850	12850	0
258	20231120	161500	188879240	12850	12850	12850	12850	0
259	20231120	161400	188879240	12850	12850	12850	12850	0
260	20231120	161300	188879240	12850	12850	12850	12850	0
261	20231120	161200	188879240	12850	12850	12850	12850	0
262	20231120	161100	188879240	12850	12850	12850	12850	0
263	20231120	161000	188879240	12850	12850	12850	12850	0
264	20231120	160900	188879240	12850	12850	12850	12850	0
265	20231120	160800	188879240	12850	12850	12850	12850	0
266	20231120	160700	188879240	12850	12850	12850	12850	0
267	20231120	160600	188879240	12850	12850	12850	12850	0
268	20231120	160500	188879240	12850	12850	12850	12850	0
269	20231120	160400	188879240	12850	12850	12850	12850	0
270	20231120	160300	188879240	12850	12850	12850	12850	0
271	20231120	160200	188879240	12850	12850	12850	12850	0
272	20231120	160100	188879240	12850	12850	12850	12850	326
273	20231120	160000	188879240	12850	12850	12850	12850	0
274	20231120	155900	188879240	12850	12850	12850	12850	0
275	20231120	155800	188879240	12850	12850	12850	12850	0
276	20231120	155700	188879240	12850	12850	12850	12850	0
277	20231120	155600	188879240	12850	12850	12850	12850	0
278	20231120	155500	188879240	12850	12850	12850	12850	0
279	20231120	155400	188879240	12850	12850	12850	12850	0
280	20231120	155300	188879240	12850	12850	12850	12850	0
281	20231120	155200	188879240	12850	12850	12850	12850	0
282	20231120	155100	188879240	12850	12850	12850	12850	0
283	20231120	155000	188879240	12850	12850	12850	12850	0
284	20231120	154900	188879240	12850	12850	12850	12850	0
285	20231120	154800	188879240	12850	12850	12850	12850	0
286	20231120	154700	188879240	12850	12850	12850	12850	0
287	20231120	154600	188879240	12850	12850	12850	12850	0
288	20231120	154500	188879240	12850	12850	12850	12850	0
289	20231120	154400	188879240	12850	12850	12850	12850	0
290	20231120	154300	188879240	12850	12850	12850	12850	0
291	20231120	154200	188879240	12850	12850	12850	12850	0
292	20231120	154100	188879240	12850	12850	12850	12850	0
293	20231120	154000	188879240	12850	12850	12850	12850	0
294	20231120	153900	188879240	12850	12850	12850	12850	0
295	20231120	153800	188879240	12850	12850	12850	12850	0
296	20231120	153700	188879240	12850	12850	12850	12850	0
297	20231120	153600	188879240	12850	12850	12850	12850	0
298	20231120	153500	188879240	12850	12850	12850	12850	0
299	20231120	153400	188879240	12850	12850	12850	12850	0
300	20231120	153300	188879240	12850	12850	12850	12850	0
301	20231120	153200	188879240	12850	12850	12850	12850	0
302	20231120	153100	188879240	12850	12850	12850	12850	326
303	20231120	153000	188879240	12850	12850	12850	12850	326
304	20231120	152900	184690140	12780	12780	12780	12780	0
305	20231120	152800	184690140	12780	12780	12780	12780	0
306	20231120	152700	184690140	12780	12780	12780	12780	0
307	20231120	152600	184690140	12780	12780	12780	12780	0
308	20231120	152500	184690140	12780	12780	12780	12780	0
309	20231120	152400	184690140	12780	12780	12780	12780	0
310	20231120	152300	184690140	12780	12780	12780	12780	0
311	20231120	152200	184690140	12780	12780	12780	12780	0
312	20231120	152100	184690140	12780	12780	12780	12780	0
313	20231120	152000	184690140	12780	12780	12780	12780	0
314	20231120	151900	184690140	12780	12820	12820	12780	5
315	20231120	151800	184626200	12780	12780	12780	12780	1
316	20231120	151700	184613420	12780	12780	12780	12780	0
317	20231120	151600	184613420	12780	12780	12780	12780	0
318	20231120	151500	184613420	12780	12780	12780	12780	6
319	20231120	151400	184536740	12810	12810	12810	12810	0
320	20231120	151300	184536740	12810	12810	12810	12810	0
321	20231120	151200	184536740	12810	12810	12810	12810	79
322	20231120	151100	183524750	12810	12810	12810	12810	0
323	20231120	151000	183524750	12810	12780	12810	12780	2
324	20231120	150900	183499160	12810	12810	12810	12810	0
325	20231120	150800	183499160	12810	12810	12810	12810	0
326	20231120	150700	183499160	12810	12810	12810	12810	0
327	20231120	150600	183499160	12810	12810	12810	12810	1
328	20231120	150500	183486350	12810	12810	12810	12810	0
329	20231120	150400	183486350	12810	12810	12810	12810	0
330	20231120	150300	183486350	12810	12810	12810	12810	0
331	20231120	150200	183486350	12810	12810	12810	12810	0
332	20231120	150100	183486350	12810	12810	12810	12810	1
333	20231120	150000	183473540	12810	12810	12810	12810	0
334	20231120	145900	183473540	12810	12810	12810	12810	0
335	20231120	145800	183473540	12810	12810	12810	12810	0
336	20231120	145700	183473540	12810	12810	12810	12810	0
337	20231120	145600	183473540	12810	12810	12810	12810	17
338	20231120	145500	183255770	12820	12820	12820	12820	0
339	20231120	145400	183255770	12820	12820	12820	12820	2
340	20231120	145300	183230130	12760	12760	12760	12760	0
341	20231120	145200	183230130	12760	12760	12760	12760	78
342	20231120	145100	182234850	12760	12760	12760	12760	0
343	20231120	145000	182234850	12760	12760	12760	12760	0
344	20231120	144900	182234850	12760	12760	12760	12760	0
345	20231120	144800	182234850	12760	12760	12760	12760	0
346	20231120	144700	182234850	12760	12760	12760	12760	0
347	20231120	144600	182234850	12760	12760	12760	12760	0
348	20231120	144500	182234850	12760	12760	12760	12760	0
349	20231120	144400	182234850	12760	12760	12760	12760	0
350	20231120	144300	182234850	12760	12760	12760	12760	5
351	20231120	144200	182171050	12750	12750	12750	12750	0
352	20231120	144100	182171050	12750	12750	12750	12750	0
353	20231120	144000	182171050	12750	12750	12750	12750	18
354	20231120	143900	181941550	12790	12720	12800	12720	23
355	20231120	143800	181648070	12710	12760	12760	12710	1762
356	20231120	143700	159214630	12750	12750	12750	12750	0
357	20231120	143600	159214630	12750	12750	12750	12750	16
358	20231120	143500	159010630	12750	12750	12750	12750	0
359	20231120	143400	159010630	12750	12780	12780	12750	208
360	20231120	143300	156355350	12780	12780	12780	12780	11
361	20231120	143200	156214770	12780	12780	12780	12780	7
362	20231120	143100	156125310	12780	12780	12780	12780	8
363	20231120	143000	156023070	12800	12800	12800	12800	1118
364	20231120	142900	141712670	12800	12800	12800	12800	1
365	20231120	142800	141699870	12750	12750	12750	12750	0
366	20231120	142700	141699870	12750	12800	12800	12750	13
367	20231120	142600	141534020	12800	12800	12800	12800	2
368	20231120	142500	141508420	12740	12740	12740	12740	0
369	20231120	142400	141508420	12740	12750	12750	12740	42
370	20231120	142300	140973110	12740	12740	12740	12740	0
371	20231120	142200	140973110	12740	12740	12740	12740	42
372	20231120	142100	140438030	12740	12790	12790	12740	302
373	20231120	142000	136583480	12800	12800	12800	12800	140
374	20231120	141900	134791480	12800	12800	12800	12800	267
375	20231120	141800	131373880	12790	12790	12790	12790	0
376	20231120	141700	131373880	12790	12790	12790	12790	0
377	20231120	141600	131373880	12790	12800	12800	12790	11
378	20231120	141500	131233180	12800	12800	12800	12800	100
379	20231120	141400	129953180	12800	12800	12800	12800	100
380	20231120	141300	128673180	12800	12800	12800	12800	9
381	20231120	141200	128557980	12800	12800	12800	12800	0
382	20231120	141100	128557980	12800	12800	12800	12800	0
383	20231120	141000	128557980	12800	12790	12800	12790	100
384	20231120	140900	127278040	12800	12800	12800	12800	0
385	20231120	140800	127278040	12800	12800	12800	12800	0
386	20231120	140700	127278040	12800	12800	12800	12800	0
387	20231120	140600	127278040	12800	12800	12800	12800	1
388	20231120	140500	127265240	12800	12800	12800	12800	0
389	20231120	140400	127265240	12800	12800	12800	12800	0
390	20231120	140300	127265240	12800	12800	12800	12800	0
391	20231120	140200	127265240	12800	12800	12800	12800	0
392	20231120	140100	127265240	12800	12800	12800	12800	0
393	20231120	140000	127265240	12800	12800	12800	12800	0
394	20231120	135900	127265240	12800	12800	12800	12800	1
395	20231120	135800	127252440	12770	12770	12770	12770	0
396	20231120	135700	127252440	12770	12770	12770	12770	0
397	20231120	135600	127252440	12770	12770	12770	12770	0
398	20231120	135500	127252440	12770	12770	12770	12770	1
399	20231120	135400	127239670	12800	12800	12800	12800	0
400	20231120	135300	127239670	12800	12800	12800	12800	0
401	20231120	135200	127239670	12800	12800	12800	12800	0
402	20231120	135100	127239670	12800	12800	12800	12800	0
403	20231120	135000	127239670	12800	12800	12800	12800	0
404	20231120	134900	127239670	12800	12800	12800	12800	2
405	20231120	134800	127214070	12770	12770	12770	12770	0
406	20231120	134700	127214070	12770	12770	12770	12770	0
407	20231120	134600	127214070	12770	12770	12770	12770	0
408	20231120	134500	127214070	12770	12770	12770	12770	0
409	20231120	134400	127214070	12770	12770	12770	12770	0
410	20231120	134300	127214070	12770	12770	12770	12770	7
411	20231120	134200	127124680	12800	12800	12800	12800	17
412	20231120	134100	126907080	12780	12780	12780	12780	0
413	20231120	134000	126907080	12780	12780	12780	12780	0
414	20231120	133900	126907080	12780	12780	12780	12780	170
415	20231120	133800	124734480	12780	12780	12780	12780	0
416	20231120	133700	124734480	12780	12790	12790	12780	77
417	20231120	133600	123750130	12780	12780	12780	12780	0
418	20231120	133500	123750130	12780	12780	12780	12780	0
419	20231120	133400	123750130	12780	12780	12780	12780	0
420	20231120	133300	123750130	12780	12780	12780	12780	0
421	20231120	133200	123750130	12780	12780	12780	12780	0
422	20231120	133100	123750130	12780	12790	12790	12780	2
423	20231120	133000	123724560	12790	12790	12790	12790	0
424	20231120	132900	123724560	12790	12790	12790	12790	0
425	20231120	132800	123724560	12790	12790	12790	12790	0
426	20231120	132700	123724560	12790	12790	12790	12790	0
427	20231120	132600	123724560	12790	12790	12790	12790	1
428	20231120	132500	123711770	12790	12790	12790	12790	0
429	20231120	132400	123711770	12790	12790	12790	12790	0
430	20231120	132300	123711770	12790	12790	12790	12790	0
431	20231120	132200	123711770	12790	12790	12790	12790	0
432	20231120	132100	123711770	12790	12790	12790	12790	0
433	20231120	132000	123711770	12790	12790	12790	12790	0
434	20231120	131900	123711770	12790	12790	12790	12790	0
435	20231120	131800	123711770	12790	12790	12790	12790	0
436	20231120	131700	123711770	12790	12790	12790	12790	1
437	20231120	131600	123698980	12790	12790	12790	12790	1
438	20231120	131500	123686190	12800	12800	12800	12800	0
439	20231120	131400	123686190	12800	12800	12800	12800	0
440	20231120	131300	123686190	12800	12800	12800	12800	0
441	20231120	131200	123686190	12800	12800	12800	12800	0
442	20231120	131100	123686190	12800	12800	12800	12800	0
443	20231120	131000	123686190	12800	12800	12800	12800	0
444	20231120	130900	123686190	12800	12800	12800	12800	0
445	20231120	130800	123686190	12800	12800	12800	12800	0
446	20231120	130700	123686190	12800	12800	12800	12800	0
447	20231120	130600	123686190	12800	12800	12800	12800	1
448	20231120	130500	123673390	12800	12800	12800	12800	17
449	20231120	130400	123455790	12800	12790	12800	12790	500
450	20231120	130300	117056400	12790	12790	12790	12790	0
451	20231120	130200	117056400	12790	12790	12790	12790	0
452	20231120	130100	117056400	12790	12790	12790	12790	0
453	20231120	130000	117056400	12790	12790	12790	12790	0
454	20231120	125900	117056400	12790	12790	12790	12790	0
455	20231120	125800	117056400	12790	12790	12790	12790	0
456	20231120	125700	117056400	12790	12790	12790	12790	0
457	20231120	125600	117056400	12790	12790	12790	12790	1
458	20231120	125500	117043610	12790	12790	12790	12790	0
459	20231120	125400	117043610	12790	12790	12790	12790	0
460	20231120	125300	117043610	12790	12790	12790	12790	0
461	20231120	125200	117043610	12790	12790	12790	12790	0
462	20231120	125100	117043610	12790	12790	12790	12790	0
463	20231120	125000	117043610	12790	12790	12790	12790	0
464	20231120	124900	117043610	12790	12790	12790	12790	0
465	20231120	124800	117043610	12790	12790	12790	12790	0
466	20231120	124700	117043610	12790	12790	12790	12790	0
467	20231120	124600	117043610	12790	12790	12790	12790	0
468	20231120	124500	117043610	12790	12790	12790	12790	0
469	20231120	124400	117043610	12790	12790	12790	12790	0
470	20231120	124300	117043610	12790	12790	12790	12790	0
471	20231120	124200	117043610	12790	12790	12790	12790	0
472	20231120	124100	117043610	12790	12790	12790	12790	0
473	20231120	124000	117043610	12790	12790	12790	12790	0
474	20231120	123900	117043610	12790	12790	12790	12790	2
475	20231120	123800	117018030	12750	12750	12750	12750	0
476	20231120	123700	117018030	12750	12750	12750	12750	0
477	20231120	123600	117018030	12750	12750	12750	12750	0
478	20231120	123500	117018030	12750	12750	12750	12750	0
479	20231120	123400	117018030	12750	12750	12750	12750	0
480	20231120	123300	117018030	12750	12800	12800	12750	462
481	20231120	123200	111108050	12800	12800	12800	12800	0
482	20231120	123100	111108050	12800	12800	12800	12800	1
483	20231120	123000	111095250	12800	12800	12800	12800	0
484	20231120	122900	111095250	12800	12800	12800	12800	0
485	20231120	122800	111095250	12800	12800	12800	12800	18
486	20231120	122700	110864850	12800	12800	12800	12800	9
487	20231120	122600	110749650	12750	12750	12750	12750	0
488	20231120	122500	110749650	12750	12750	12750	12750	0
489	20231120	122400	110749650	12750	12750	12750	12750	0
490	20231120	122300	110749650	12750	12750	12750	12750	24
491	20231120	122200	110443650	12800	12800	12800	12800	0
492	20231120	122100	110443650	12800	12800	12800	12800	506
493	20231120	122000	103966850	12800	12800	12800	12800	1
494	20231120	121900	103954050	12740	12740	12740	12740	43
495	20231120	121800	103406230	12800	12800	12800	12800	0
496	20231120	121700	103406230	12800	12800	12800	12800	1
497	20231120	121600	103393430	12810	12810	12810	12810	3
498	20231120	121500	103355000	12870	12870	12870	12870	0
499	20231120	121400	103355000	12870	12870	12870	12870	0
500	20231120	121300	103355000	12870	12870	12870	12870	0
501	20231120	121200	103355000	12870	12870	12870	12870	0
502	20231120	121100	103355000	12870	12870	12870	12870	0
503	20231120	121000	103355000	12870	12870	12870	12870	0
504	20231120	120900	103355000	12870	12870	12870	12870	1
505	20231120	120800	103342130	12800	12800	12800	12800	0
506	20231120	120700	103342130	12800	12800	12800	12800	0
507	20231120	120600	103342130	12800	12800	12800	12800	0
508	20231120	120500	103342130	12800	12800	12800	12800	0
509	20231120	120400	103342130	12800	12800	12800	12800	0
510	20231120	120300	103342130	12800	12800	12800	12800	0
511	20231120	120200	103342130	12800	12800	12800	12800	0
512	20231120	120100	103342130	12800	12800	12800	12800	0
513	20231120	120000	103342130	12800	12810	12810	12800	50
514	20231120	115900	102701980	12800	12800	12800	12800	0
515	20231120	115800	102701980	12800	12800	12800	12800	0
516	20231120	115700	102701980	12800	12800	12800	12800	0
517	20231120	115600	102701980	12800	12800	12800	12800	0
518	20231120	115500	102701980	12800	12800	12800	12800	0
519	20231120	115400	102701980	12800	12800	12800	12800	4449
520	20231120	115300	45754780	12730	12730	12730	12730	0
521	20231120	115200	45754780	12730	12730	12730	12730	0
522	20231120	115100	45754780	12730	12790	12800	12730	53
523	20231120	115000	45078920	12790	12790	12790	12790	2
524	20231120	114900	45053340	12720	12780	12780	12720	268
525	20231120	114800	41633730	12790	12790	12790	12790	0
526	20231120	114700	41633730	12790	12790	12790	12790	3
527	20231120	114600	41595360	12790	12790	12790	12790	1
528	20231120	114500	41582570	12800	12800	12800	12800	0
529	20231120	114400	41582570	12800	12800	12800	12800	0
530	20231120	114300	41582570	12800	12800	12800	12800	0
531	20231120	114200	41582570	12800	12800	12800	12800	0
532	20231120	114100	41582570	12800	12800	12800	12800	0
533	20231120	114000	41582570	12800	12800	12800	12800	0
534	20231120	113900	41582570	12800	12800	12800	12800	0
535	20231120	113800	41582570	12800	12800	12800	12800	0
536	20231120	113700	41582570	12800	12800	12800	12800	0
537	20231120	113600	41582570	12800	12800	12800	12800	1
538	20231120	113500	41569770	12800	12800	12800	12800	0
539	20231120	113400	41569770	12800	12800	12800	12800	0
540	20231120	113300	41569770	12800	12800	12800	12800	0
541	20231120	113200	41569770	12800	12800	12800	12800	0
542	20231120	113100	41569770	12800	12800	12800	12800	0
543	20231120	113000	41569770	12800	12800	12800	12800	0
544	20231120	112900	41569770	12800	12800	12800	12800	1
545	20231120	112800	41556970	12770	12770	12770	12770	0
546	20231120	112700	41556970	12770	12770	12770	12770	0
547	20231120	112600	41556970	12770	12770	12770	12770	0
548	20231120	112500	41556970	12770	12770	12770	12770	0
549	20231120	112400	41556970	12770	12770	12770	12770	0
550	20231120	112300	41556970	12770	12770	12770	12770	327
551	20231120	112200	37381180	12800	12800	12800	12800	0
552	20231120	112100	37381180	12800	12800	12800	12800	0
553	20231120	112000	37381180	12800	12800	12800	12800	0
554	20231120	111900	37381180	12800	12800	12800	12800	1
555	20231120	111800	37368380	12770	12800	12800	12770	474
556	20231120	111700	31301710	12800	12800	12800	12800	0
557	20231120	111600	31301710	12800	12800	12800	12800	3
558	20231120	111500	31263310	12800	12800	12800	12800	9
559	20231120	111400	31148110	12800	12800	12800	12800	17
560	20231120	111300	30930510	12790	12790	12790	12790	0
561	20231120	111200	30930510	12790	12810	12810	12790	118
562	20231120	111100	29419020	12870	12870	12870	12870	0
563	20231120	111000	29419020	12870	12870	12870	12870	0
564	20231120	110900	29419020	12870	12870	12870	12870	0
565	20231120	110800	29419020	12870	12870	12870	12870	8
566	20231120	110700	29316060	12870	12870	12870	12870	0
567	20231120	110600	29316060	12870	12870	12870	12870	11
568	20231120	110500	29174490	12870	12870	12870	12870	5
569	20231120	110400	29110140	12870	12870	12870	12870	0
570	20231120	110300	29110140	12870	12870	12870	12870	0
571	20231120	110200	29110140	12870	12870	12870	12870	0
572	20231120	110100	29110140	12870	12870	12870	12870	0
573	20231120	110000	29110140	12870	12870	12870	12870	0
574	20231120	105900	29110140	12870	12870	12870	12870	0
575	20231120	105800	29110140	12870	12870	12870	12870	0
576	20231120	105700	29110140	12870	12870	12870	12870	0
577	20231120	105600	29110140	12870	12870	12870	12870	1
578	20231120	105500	29097270	12880	12880	12880	12880	0
579	20231120	105400	29097270	12880	12880	12880	12880	0
580	20231120	105300	29097270	12880	12880	12880	12880	0
581	20231120	105200	29097270	12880	12880	12880	12880	0
582	20231120	105100	29097270	12880	12880	12880	12880	0
583	20231120	105000	29097270	12880	12880	12880	12880	0
584	20231120	104900	29097270	12880	12880	12880	12880	0
585	20231120	104800	29097270	12880	12880	12880	12880	0
586	20231120	104700	29097270	12880	12880	12880	12880	0
587	20231120	104600	29097270	12880	12880	12880	12880	2
588	20231120	104500	29071510	12880	12880	12880	12880	0
589	20231120	104400	29071510	12880	12880	12880	12880	16
590	20231120	104300	28865430	12890	12890	12890	12890	0
591	20231120	104200	28865430	12890	12890	12890	12890	100
592	20231120	104100	27576430	12890	12890	12890	12890	0
593	20231120	104000	27576430	12890	12890	12890	12890	0
594	20231120	103900	27576430	12890	12890	12890	12890	0
595	20231120	103800	27576430	12890	12890	12890	12890	1
596	20231120	103700	27563540	12890	12890	12890	12890	18
597	20231120	103600	27331520	12900	12900	12900	12900	0
598	20231120	103500	27331520	12900	12900	12900	12900	0
599	20231120	103400	27331520	12900	12810	12900	12810	779
600	20231120	103300	17318930	12810	12810	12810	12810	0
601	20231120	103200	17318930	12810	12810	12810	12810	0
602	20231120	103100	17318930	12810	12840	12840	12810	9
603	20231120	103000	17203430	12840	12840	12840	12840	0
604	20231120	102900	17203430	12840	12840	12840	12840	0
605	20231120	102800	17203430	12840	12840	12840	12840	0
606	20231120	102700	17203430	12840	12840	12840	12840	0
607	20231120	102600	17203430	12840	12840	12840	12840	2
608	20231120	102500	17177750	12850	12850	12850	12850	0
609	20231120	102400	17177750	12850	12850	12850	12850	0
610	20231120	102300	17177750	12850	12850	12850	12850	0
611	20231120	102200	17177750	12850	12850	12850	12850	0
612	20231120	102100	17177750	12850	12850	12850	12850	0
613	20231120	102000	17177750	12850	12850	12850	12850	0
614	20231120	101900	17177750	12850	12850	12850	12850	0
615	20231120	101800	17177750	12850	12850	12850	12850	0
616	20231120	101700	17177750	12850	12850	12850	12850	0
617	20231120	101600	17177750	12850	12840	12850	12840	2
618	20231120	101500	17152060	12850	12810	12850	12810	30
619	20231120	101400	16767240	12810	12810	12810	12810	10
620	20231120	101300	16639140	12840	12840	12840	12840	0
621	20231120	101200	16639140	12840	12840	12840	12840	77
622	20231120	101100	15650460	12850	12850	12850	12850	0
623	20231120	101000	15650460	12850	12850	12850	12850	0
624	20231120	100900	15650460	12850	12850	12850	12850	0
625	20231120	100800	15650460	12850	12850	12850	12850	0
626	20231120	100700	15650460	12850	12850	12850	12850	0
627	20231120	100600	15650460	12850	12850	12850	12850	0
628	20231120	100500	15650460	12850	12850	12850	12850	0
629	20231120	100400	15650460	12850	12850	12850	12850	0
630	20231120	100300	15650460	12850	12850	12850	12850	0
631	20231120	100200	15650460	12850	12850	12850	12850	0
632	20231120	100100	15650460	12850	12840	12850	12840	33
633	20231120	100000	15226420	12830	12830	12840	12830	75
634	20231120	095900	14263460	12830	12830	12830	12830	2
635	20231120	095800	14237800	12810	12810	12810	12810	0
636	20231120	095700	14237800	12810	12810	12810	12810	0
637	20231120	095600	14237800	12810	12810	12810	12810	0
638	20231120	095500	14237800	12810	12810	12810	12810	0
639	20231120	095400	14237800	12810	12810	12810	12810	1
640	20231120	095300	14224990	12810	12810	12810	12810	1
641	20231120	095200	14212180	12840	12840	12840	12840	40
642	20231120	095100	13698580	12840	12840	12840	12840	0
643	20231120	095000	13698580	12840	12840	12840	12840	0
644	20231120	094900	13698580	12840	12840	12840	12840	0
645	20231120	094800	13698580	12840	12840	12840	12840	0
646	20231120	094700	13698580	12840	12840	12840	12840	0
647	20231120	094600	13698580	12840	12840	12840	12840	0
648	20231120	094500	13698580	12840	12840	12840	12840	0
649	20231120	094400	13698580	12840	12840	12840	12840	0
650	20231120	094300	13698580	12840	12830	12840	12830	59
651	20231120	094200	12941280	12810	12810	12810	12810	0
652	20231120	094100	12941280	12810	12810	12810	12810	0
653	20231120	094000	12941280	12810	12810	12810	12810	0
654	20231120	093900	12941280	12810	12810	12810	12810	0
655	20231120	093800	12941280	12810	12810	12810	12810	151
656	20231120	093700	11006970	12830	12830	12830	12830	1
657	20231120	093600	10994140	12830	12830	12830	12830	20
658	20231120	093500	10737540	12810	12810	12810	12810	0
659	20231120	093400	10737540	12810	12810	12810	12810	0
660	20231120	093300	10737540	12810	12810	12810	12810	0
661	20231120	093200	10737540	12810	12810	12810	12810	5
662	20231120	093100	10673490	12830	12830	12830	12830	1
663	20231120	093000	10660660	12810	12810	12810	12810	2
664	20231120	092900	10635040	12810	12810	12810	12810	58
665	20231120	092800	9892060	12800	12800	12800	12800	3
666	20231120	092700	9853660	12840	12840	12840	12840	0
667	20231120	092600	9853660	12840	12840	12840	12840	9
668	20231120	092500	9738100	12840	12840	12840	12840	1
669	20231120	092400	9725260	12840	12840	12840	12840	0
670	20231120	092300	9725260	12840	12820	12840	12820	18
671	20231120	092200	9494330	12810	12810	12810	12810	0
672	20231120	092100	9494330	12810	12810	12810	12810	0
673	20231120	092000	9494330	12810	12810	12810	12810	0
674	20231120	091900	9494330	12810	12810	12810	12810	0
675	20231120	091800	9494330	12810	12810	12810	12810	78
676	20231120	091700	8495150	12850	12850	12850	12850	0
677	20231120	091600	8495150	12850	12810	12850	12810	70
678	20231120	091500	7597970	12810	12810	12810	12810	1
679	20231120	091400	7585160	12810	12810	12810	12810	0
680	20231120	091300	7585160	12810	12810	12810	12810	0
681	20231120	091200	7585160	12810	12810	12810	12810	0
682	20231120	091100	7585160	12810	12810	12810	12810	0
683	20231120	091000	7585160	12810	12810	12810	12810	0
684	20231120	090900	7585160	12810	12810	12810	12810	2
685	20231120	090800	7559540	12660	12660	12660	12660	0
686	20231120	090700	7559540	12660	12660	12660	12660	0
687	20231120	090600	7559540	12660	12660	12660	12660	0
688	20231120	090500	7559540	12660	12660	12660	12660	46
689	20231120	090400	6977180	12660	12660	12660	12660	15
690	20231120	090300	6787280	12740	12740	12740	12740	79
691	20231120	090200	5780820	12820	12740	12820	12730	358
692	20231120	090100	1223290	12750	12750	12750	12750	20
693	20231120	090000	968290	13000	12730	13000	12730	76