KissMeData/417970/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	210100	128407390	15680	15680	15680	15680	553
3	20231121	210000	128407390	15680	15680	15680	15680	0
4	20231121	205900	128407390	15680	15680	15680	15680	0
5	20231121	205800	128407390	15680	15680	15680	15680	0
6	20231121	205700	128407390	15680	15680	15680	15680	0
7	20231121	205600	128407390	15680	15680	15680	15680	0
8	20231121	205500	128407390	15680	15680	15680	15680	0
9	20231121	205400	128407390	15680	15680	15680	15680	0
10	20231121	205300	128407390	15680	15680	15680	15680	0
11	20231121	205200	128407390	15680	15680	15680	15680	0
12	20231121	205100	128407390	15680	15680	15680	15680	0
13	20231121	205000	128407390	15680	15680	15680	15680	0
14	20231121	204900	128407390	15680	15680	15680	15680	0
15	20231121	204800	128407390	15680	15680	15680	15680	0
16	20231121	204700	128407390	15680	15680	15680	15680	0
17	20231121	204600	128407390	15680	15680	15680	15680	0
18	20231121	204500	128407390	15680	15680	15680	15680	0
19	20231121	204400	128407390	15680	15680	15680	15680	0
20	20231121	204300	128407390	15680	15680	15680	15680	0
21	20231121	204200	128407390	15680	15680	15680	15680	0
22	20231121	204100	128407390	15680	15680	15680	15680	0
23	20231121	204000	128407390	15680	15680	15680	15680	0
24	20231121	203900	128407390	15680	15680	15680	15680	0
25	20231121	203800	128407390	15680	15680	15680	15680	0
26	20231121	203700	128407390	15680	15680	15680	15680	0
27	20231121	203600	128407390	15680	15680	15680	15680	0
28	20231121	203500	128407390	15680	15680	15680	15680	0
29	20231121	203400	128407390	15680	15680	15680	15680	0
30	20231121	203300	128407390	15680	15680	15680	15680	0
31	20231121	203200	128407390	15680	15680	15680	15680	0
32	20231121	203100	128407390	15680	15680	15680	15680	553
33	20231121	203000	128407390	15680	15680	15680	15680	0
34	20231121	202900	128407390	15680	15680	15680	15680	0
35	20231121	202800	128407390	15680	15680	15680	15680	0
36	20231121	202700	128407390	15680	15680	15680	15680	0
37	20231121	202600	128407390	15680	15680	15680	15680	0
38	20231121	202500	128407390	15680	15680	15680	15680	0
39	20231121	202400	128407390	15680	15680	15680	15680	0
40	20231121	202300	128407390	15680	15680	15680	15680	0
41	20231121	202200	128407390	15680	15680	15680	15680	0
42	20231121	202100	128407390	15680	15680	15680	15680	0
43	20231121	202000	128407390	15680	15680	15680	15680	0
44	20231121	201900	128407390	15680	15680	15680	15680	0
45	20231121	201800	128407390	15680	15680	15680	15680	0
46	20231121	201700	128407390	15680	15680	15680	15680	0
47	20231121	201600	128407390	15680	15680	15680	15680	0
48	20231121	201500	128407390	15680	15680	15680	15680	0
49	20231121	201400	128407390	15680	15680	15680	15680	0
50	20231121	201300	128407390	15680	15680	15680	15680	0
51	20231121	201200	128407390	15680	15680	15680	15680	0
52	20231121	201100	128407390	15680	15680	15680	15680	0
53	20231121	201000	128407390	15680	15680	15680	15680	0
54	20231121	200900	128407390	15680	15680	15680	15680	0
55	20231121	200800	128407390	15680	15680	15680	15680	0
56	20231121	200700	128407390	15680	15680	15680	15680	0
57	20231121	200600	128407390	15680	15680	15680	15680	0
58	20231121	200500	128407390	15680	15680	15680	15680	0
59	20231121	200400	128407390	15680	15680	15680	15680	0
60	20231121	200300	128407390	15680	15680	15680	15680	0
61	20231121	200200	128407390	15680	15680	15680	15680	0
62	20231121	200100	128407390	15680	15680	15680	15680	553
63	20231121	200000	128407390	15680	15680	15680	15680	0
64	20231121	195900	128407390	15680	15680	15680	15680	0
65	20231121	195800	128407390	15680	15680	15680	15680	0
66	20231121	195700	128407390	15680	15680	15680	15680	0
67	20231121	195600	128407390	15680	15680	15680	15680	0
68	20231121	195500	128407390	15680	15680	15680	15680	0
69	20231121	195400	128407390	15680	15680	15680	15680	0
70	20231121	195300	128407390	15680	15680	15680	15680	0
71	20231121	195200	128407390	15680	15680	15680	15680	0
72	20231121	195100	128407390	15680	15680	15680	15680	0
73	20231121	195000	128407390	15680	15680	15680	15680	0
74	20231121	194900	128407390	15680	15680	15680	15680	0
75	20231121	194800	128407390	15680	15680	15680	15680	0
76	20231121	194700	128407390	15680	15680	15680	15680	0
77	20231121	194600	128407390	15680	15680	15680	15680	0
78	20231121	194500	128407390	15680	15680	15680	15680	0
79	20231121	194400	128407390	15680	15680	15680	15680	0
80	20231121	194300	128407390	15680	15680	15680	15680	0
81	20231121	194200	128407390	15680	15680	15680	15680	0
82	20231121	194100	128407390	15680	15680	15680	15680	0
83	20231121	194000	128407390	15680	15680	15680	15680	0
84	20231121	193900	128407390	15680	15680	15680	15680	0
85	20231121	193800	128407390	15680	15680	15680	15680	0
86	20231121	193700	128407390	15680	15680	15680	15680	0
87	20231121	193600	128407390	15680	15680	15680	15680	0
88	20231121	193500	128407390	15680	15680	15680	15680	0
89	20231121	193400	128407390	15680	15680	15680	15680	0
90	20231121	193300	128407390	15680	15680	15680	15680	0
91	20231121	193200	128407390	15680	15680	15680	15680	0
92	20231121	193100	128407390	15680	15680	15680	15680	553
93	20231121	193000	128407390	15680	15680	15680	15680	0
94	20231121	192900	128407390	15680	15680	15680	15680	0
95	20231121	192800	128407390	15680	15680	15680	15680	0
96	20231121	192700	128407390	15680	15680	15680	15680	0
97	20231121	192600	128407390	15680	15680	15680	15680	0
98	20231121	192500	128407390	15680	15680	15680	15680	0
99	20231121	192400	128407390	15680	15680	15680	15680	0
100	20231121	192300	128407390	15680	15680	15680	15680	0
101	20231121	192200	128407390	15680	15680	15680	15680	0
102	20231121	192100	128407390	15680	15680	15680	15680	0
103	20231121	192000	128407390	15680	15680	15680	15680	0
104	20231121	191900	128407390	15680	15680	15680	15680	0
105	20231121	191800	128407390	15680	15680	15680	15680	0
106	20231121	191700	128407390	15680	15680	15680	15680	0
107	20231121	191600	128407390	15680	15680	15680	15680	0
108	20231121	191500	128407390	15680	15680	15680	15680	0
109	20231121	191400	128407390	15680	15680	15680	15680	0
110	20231121	191300	128407390	15680	15680	15680	15680	0
111	20231121	191200	128407390	15680	15680	15680	15680	0
112	20231121	191100	128407390	15680	15680	15680	15680	0
113	20231121	191000	128407390	15680	15680	15680	15680	0
114	20231121	190900	128407390	15680	15680	15680	15680	0
115	20231121	190800	128407390	15680	15680	15680	15680	0
116	20231121	190700	128407390	15680	15680	15680	15680	0
117	20231121	190600	128407390	15680	15680	15680	15680	0
118	20231121	190500	128407390	15680	15680	15680	15680	0
119	20231121	190400	128407390	15680	15680	15680	15680	0
120	20231121	190300	128407390	15680	15680	15680	15680	0
121	20231121	190200	128407390	15680	15680	15680	15680	0
122	20231121	190100	128407390	15680	15680	15680	15680	553
123	20231121	190000	128407390	15680	15680	15680	15680	0
124	20231121	185900	128407390	15680	15680	15680	15680	0
125	20231121	185800	128407390	15680	15680	15680	15680	0
126	20231121	185700	128407390	15680	15680	15680	15680	0
127	20231121	185600	128407390	15680	15680	15680	15680	0
128	20231121	185500	128407390	15680	15680	15680	15680	0
129	20231121	185400	128407390	15680	15680	15680	15680	0
130	20231121	185300	128407390	15680	15680	15680	15680	0
131	20231121	185200	128407390	15680	15680	15680	15680	0
132	20231121	185100	128407390	15680	15680	15680	15680	0
133	20231121	185000	128407390	15680	15680	15680	15680	0
134	20231121	184900	128407390	15680	15680	15680	15680	0
135	20231121	184800	128407390	15680	15680	15680	15680	0
136	20231121	184700	128407390	15680	15680	15680	15680	0
137	20231121	184600	128407390	15680	15680	15680	15680	0
138	20231121	184500	128407390	15680	15680	15680	15680	0
139	20231121	184400	128407390	15680	15680	15680	15680	0
140	20231121	184300	128407390	15680	15680	15680	15680	0
141	20231121	184200	128407390	15680	15680	15680	15680	0
142	20231121	184100	128407390	15680	15680	15680	15680	0
143	20231121	184000	128407390	15680	15680	15680	15680	0
144	20231121	183900	128407390	15680	15680	15680	15680	0
145	20231121	183800	128407390	15680	15680	15680	15680	0
146	20231121	183700	128407390	15680	15680	15680	15680	0
147	20231121	183600	128407390	15680	15680	15680	15680	0
148	20231121	183500	128407390	15680	15680	15680	15680	0
149	20231121	183400	128407390	15680	15680	15680	15680	0
150	20231121	183300	128407390	15680	15680	15680	15680	0
151	20231121	183200	128407390	15680	15680	15680	15680	0
152	20231121	183100	128407390	15680	15680	15680	15680	553
153	20231121	183000	128407390	15680	15680	15680	15680	0
154	20231121	182900	128407390	15680	15680	15680	15680	0
155	20231121	182800	128407390	15680	15680	15680	15680	0
156	20231121	182700	128407390	15680	15680	15680	15680	0
157	20231121	182600	128407390	15680	15680	15680	15680	0
158	20231121	182500	128407390	15680	15680	15680	15680	0
159	20231121	182400	128407390	15680	15680	15680	15680	0
160	20231121	182300	128407390	15680	15680	15680	15680	0
161	20231121	182200	128407390	15680	15680	15680	15680	0
162	20231121	182100	128407390	15680	15680	15680	15680	0
163	20231121	182000	128407390	15680	15680	15680	15680	0
164	20231121	181900	128407390	15680	15680	15680	15680	0
165	20231121	181800	128407390	15680	15680	15680	15680	0
166	20231121	181700	128407390	15680	15680	15680	15680	0
167	20231121	181600	128407390	15680	15680	15680	15680	0
168	20231121	181500	128407390	15680	15680	15680	15680	0
169	20231121	181400	128407390	15680	15680	15680	15680	0
170	20231121	181300	128407390	15680	15680	15680	15680	0
171	20231121	181200	128407390	15680	15680	15680	15680	0
172	20231121	181100	128407390	15680	15680	15680	15680	0
173	20231121	181000	128407390	15680	15680	15680	15680	0
174	20231121	180900	128407390	15680	15680	15680	15680	0
175	20231121	180800	128407390	15680	15680	15680	15680	0
176	20231121	180700	128407390	15680	15680	15680	15680	0
177	20231121	180600	128407390	15680	15680	15680	15680	0
178	20231121	180500	128407390	15680	15680	15680	15680	0
179	20231121	180400	128407390	15680	15680	15680	15680	0
180	20231121	180300	128407390	15680	15680	15680	15680	0
181	20231121	180200	128407390	15680	15680	15680	15680	0
182	20231121	180100	128407390	15680	15680	15680	15680	553
183	20231121	180000	128407390	15680	15680	15680	15680	0
184	20231121	175900	128407390	15680	15680	15680	15680	0
185	20231121	175800	128407390	15680	15680	15680	15680	0
186	20231121	175700	128407390	15680	15680	15680	15680	0
187	20231121	175600	128407390	15680	15680	15680	15680	0
188	20231121	175500	128407390	15680	15680	15680	15680	0
189	20231121	175400	128407390	15680	15680	15680	15680	0
190	20231121	175300	128407390	15680	15680	15680	15680	0
191	20231121	175200	128407390	15680	15680	15680	15680	0
192	20231121	175100	128407390	15680	15680	15680	15680	0
193	20231121	175000	128407390	15680	15680	15680	15680	0
194	20231121	174900	128407390	15680	15680	15680	15680	0
195	20231121	174800	128407390	15680	15680	15680	15680	0
196	20231121	174700	128407390	15680	15680	15680	15680	0
197	20231121	174600	128407390	15680	15680	15680	15680	0
198	20231121	174500	128407390	15680	15680	15680	15680	0
199	20231121	174400	128407390	15680	15680	15680	15680	0
200	20231121	174300	128407390	15680	15680	15680	15680	0
201	20231121	174200	128407390	15680	15680	15680	15680	0
202	20231121	174100	128407390	15680	15680	15680	15680	0
203	20231121	174000	128407390	15680	15680	15680	15680	0
204	20231121	173900	128407390	15680	15680	15680	15680	0
205	20231121	173800	128407390	15680	15680	15680	15680	0
206	20231121	173700	128407390	15680	15680	15680	15680	0
207	20231121	173600	128407390	15680	15680	15680	15680	0
208	20231121	173500	128407390	15680	15680	15680	15680	0
209	20231121	173400	128407390	15680	15680	15680	15680	0
210	20231121	173300	128407390	15680	15680	15680	15680	0
211	20231121	173200	128407390	15680	15680	15680	15680	0
212	20231121	173100	128407390	15680	15680	15680	15680	553
213	20231121	173000	128407390	15680	15680	15680	15680	0
214	20231121	172900	128407390	15680	15680	15680	15680	0
215	20231121	172800	128407390	15680	15680	15680	15680	0
216	20231121	172700	128407390	15680	15680	15680	15680	0
217	20231121	172600	128407390	15680	15680	15680	15680	0
218	20231121	172500	128407390	15680	15680	15680	15680	0
219	20231121	172400	128407390	15680	15680	15680	15680	0
220	20231121	172300	128407390	15680	15680	15680	15680	0
221	20231121	172200	128407390	15680	15680	15680	15680	0
222	20231121	172100	128407390	15680	15680	15680	15680	0
223	20231121	172000	128407390	15680	15680	15680	15680	0
224	20231121	171900	128407390	15680	15680	15680	15680	0
225	20231121	171800	128407390	15680	15680	15680	15680	0
226	20231121	171700	128407390	15680	15680	15680	15680	0
227	20231121	171600	128407390	15680	15680	15680	15680	0
228	20231121	171500	128407390	15680	15680	15680	15680	0
229	20231121	171400	128407390	15680	15680	15680	15680	0
230	20231121	171300	128407390	15680	15680	15680	15680	0
231	20231121	171200	128407390	15680	15680	15680	15680	0
232	20231121	171100	128407390	15680	15680	15680	15680	0
233	20231121	171000	128407390	15680	15680	15680	15680	0
234	20231121	170900	128407390	15680	15680	15680	15680	0
235	20231121	170800	128407390	15680	15680	15680	15680	0
236	20231121	170700	128407390	15680	15680	15680	15680	0
237	20231121	170600	128407390	15680	15680	15680	15680	0
238	20231121	170500	128407390	15680	15680	15680	15680	0
239	20231121	170400	128407390	15680	15680	15680	15680	0
240	20231121	170300	128407390	15680	15680	15680	15680	0
241	20231121	170200	128407390	15680	15680	15680	15680	0
242	20231121	170100	128407390	15680	15680	15680	15680	553
243	20231121	170000	128407390	15680	15680	15680	15680	0
244	20231121	165900	128407390	15680	15680	15680	15680	0
245	20231121	165800	128407390	15680	15680	15680	15680	0
246	20231121	165700	128407390	15680	15680	15680	15680	0
247	20231121	165600	128407390	15680	15680	15680	15680	0
248	20231121	165500	128407390	15680	15680	15680	15680	0
249	20231121	165400	128407390	15680	15680	15680	15680	0
250	20231121	165300	128407390	15680	15680	15680	15680	0
251	20231121	165200	128407390	15680	15680	15680	15680	0
252	20231121	165100	128407390	15680	15680	15680	15680	0
253	20231121	165000	128407390	15680	15680	15680	15680	0
254	20231121	164900	128407390	15680	15680	15680	15680	0
255	20231121	164800	128407390	15680	15680	15680	15680	0
256	20231121	164700	128407390	15680	15680	15680	15680	0
257	20231121	164600	128407390	15680	15680	15680	15680	0
258	20231121	164500	128407390	15680	15680	15680	15680	0
259	20231121	164400	128407390	15680	15680	15680	15680	0
260	20231121	164300	128407390	15680	15680	15680	15680	0
261	20231121	164200	128407390	15680	15680	15680	15680	0
262	20231121	164100	128407390	15680	15680	15680	15680	0
263	20231121	164000	128407390	15680	15680	15680	15680	0
264	20231121	163900	128407390	15680	15680	15680	15680	0
265	20231121	163800	128407390	15680	15680	15680	15680	0
266	20231121	163700	128407390	15680	15680	15680	15680	0
267	20231121	163600	128407390	15680	15680	15680	15680	0
268	20231121	163500	128407390	15680	15680	15680	15680	0
269	20231121	163400	128407390	15680	15680	15680	15680	0
270	20231121	163300	128407390	15680	15680	15680	15680	0
271	20231121	163200	128407390	15680	15680	15680	15680	0
272	20231121	163100	128407390	15680	15680	15680	15680	553
273	20231121	163000	128407390	15680	15680	15680	15680	0
274	20231121	162900	128407390	15680	15680	15680	15680	0
275	20231121	162800	128407390	15680	15680	15680	15680	0
276	20231121	162700	128407390	15680	15680	15680	15680	0
277	20231121	162600	128407390	15680	15680	15680	15680	0
278	20231121	162500	128407390	15680	15680	15680	15680	0
279	20231121	162400	128407390	15680	15680	15680	15680	0
280	20231121	162300	128407390	15680	15680	15680	15680	0
281	20231121	162200	128407390	15680	15680	15680	15680	0
282	20231121	162100	128407390	15680	15680	15680	15680	0
283	20231121	162000	128407390	15680	15680	15680	15680	0
284	20231121	161900	128407390	15680	15680	15680	15680	0
285	20231121	161800	128407390	15680	15680	15680	15680	0
286	20231121	161700	128407390	15680	15680	15680	15680	0
287	20231121	161600	128407390	15680	15680	15680	15680	0
288	20231121	161500	128407390	15680	15680	15680	15680	0
289	20231121	161400	128407390	15680	15680	15680	15680	0
290	20231121	161300	128407390	15680	15680	15680	15680	0
291	20231121	161200	128407390	15680	15680	15680	15680	0
292	20231121	161100	128407390	15680	15680	15680	15680	0
293	20231121	161000	128407390	15680	15680	15680	15680	0
294	20231121	160900	128407390	15680	15680	15680	15680	0
295	20231121	160800	128407390	15680	15680	15680	15680	0
296	20231121	160700	128407390	15680	15680	15680	15680	0
297	20231121	160600	128407390	15680	15680	15680	15680	0
298	20231121	160500	128407390	15680	15680	15680	15680	0
299	20231121	160400	128407390	15680	15680	15680	15680	0
300	20231121	160300	128407390	15680	15680	15680	15680	0
301	20231121	160200	128407390	15680	15680	15680	15680	0
302	20231121	160100	128407390	15680	15680	15680	15680	553
303	20231121	160000	128407390	15680	15680	15680	15680	0
304	20231121	155900	128407390	15680	15680	15680	15680	0
305	20231121	155800	128407390	15680	15680	15680	15680	0
306	20231121	155700	128407390	15680	15680	15680	15680	0
307	20231121	155600	128407390	15680	15680	15680	15680	0
308	20231121	155500	128407390	15680	15680	15680	15680	0
309	20231121	155400	128407390	15680	15680	15680	15680	0
310	20231121	155300	128407390	15680	15680	15680	15680	0
311	20231121	155200	128407390	15680	15680	15680	15680	0
312	20231121	155100	128407390	15680	15680	15680	15680	0
313	20231121	155000	128407390	15680	15680	15680	15680	0
314	20231121	154900	128407390	15680	15680	15680	15680	0
315	20231121	154800	128407390	15680	15680	15680	15680	0
316	20231121	154700	128407390	15680	15680	15680	15680	0
317	20231121	154600	128407390	15680	15680	15680	15680	0
318	20231121	154500	128407390	15680	15680	15680	15680	0
319	20231121	154400	128407390	15680	15680	15680	15680	0
320	20231121	154300	128407390	15680	15680	15680	15680	0
321	20231121	154200	128407390	15680	15680	15680	15680	0
322	20231121	154100	128407390	15680	15680	15680	15680	0
323	20231121	154000	128407390	15680	15680	15680	15680	0
324	20231121	153900	128407390	15680	15680	15680	15680	0
325	20231121	153800	128407390	15680	15680	15680	15680	0
326	20231121	153700	128407390	15680	15680	15680	15680	0
327	20231121	153600	128407390	15680	15680	15680	15680	0
328	20231121	153500	128407390	15680	15680	15680	15680	0
329	20231121	153400	128407390	15680	15680	15680	15680	0
330	20231121	153300	128407390	15680	15680	15680	15680	0
331	20231121	153200	128407390	15680	15680	15680	15680	0
332	20231121	153100	128407390	15680	15680	15680	15680	553
333	20231121	153000	128407390	15680	15680	15680	15680	553
334	20231121	152900	119736350	15680	15680	15680	15680	0
335	20231121	152800	119736350	15680	15680	15680	15680	0
336	20231121	152700	119736350	15680	15680	15680	15680	0
337	20231121	152600	119736350	15680	15680	15680	15680	0
338	20231121	152500	119736350	15680	15680	15680	15680	0
339	20231121	152400	119736350	15680	15680	15680	15680	0
340	20231121	152300	119736350	15680	15680	15680	15680	0
341	20231121	152200	119736350	15680	15680	15680	15680	0
342	20231121	152100	119736350	15680	15680	15680	15680	0
343	20231121	152000	119736350	15680	15680	15680	15680	0
344	20231121	151900	119736350	15680	15670	15680	15570	237
345	20231121	151800	116025910	15670	15650	15670	15650	17
346	20231121	151700	115759720	15650	15640	15650	15640	12
347	20231121	151600	115571940	15670	15670	15670	15670	0
348	20231121	151500	115571940	15670	15640	15670	15640	11
349	20231121	151400	115399670	15550	15590	15590	15550	1400
350	20231121	151300	93614580	15580	15580	15580	15580	0
351	20231121	151200	93614580	15580	15580	15580	15580	59
352	20231121	151100	92695360	15580	15580	15580	15580	15
353	20231121	151000	92461660	15580	15580	15580	15580	16
354	20231121	150900	92212380	15580	15580	15580	15580	6
355	20231121	150800	92118900	15580	15590	15590	15580	153
356	20231121	150700	89733690	15590	15590	15590	15590	11
357	20231121	150600	89562200	15590	15600	15600	15590	170
358	20231121	150500	86910330	15600	15590	15600	15590	103
359	20231121	150400	85303560	15600	15600	15600	15600	100
360	20231121	150300	83743560	15590	15590	15590	15590	3
361	20231121	150200	83696790	15600	15600	15600	15600	0
362	20231121	150100	83696790	15600	15600	15600	15600	0
363	20231121	150000	83696790	15600	15600	15600	15600	0
364	20231121	145900	83696790	15600	15600	15600	15600	75
365	20231121	145800	82526790	15600	15600	15600	15600	30
366	20231121	145700	82058790	15600	15610	15610	15600	344
367	20231121	145600	76690470	15640	15640	15640	15640	0
368	20231121	145500	76690470	15640	15640	15640	15640	0
369	20231121	145400	76690470	15640	15640	15640	15640	0
370	20231121	145300	76690470	15640	15640	15640	15640	0
371	20231121	145200	76690470	15640	15640	15640	15640	0
372	20231121	145100	76690470	15640	15640	15640	15640	1
373	20231121	145000	76674830	15640	15640	15640	15640	0
374	20231121	144900	76674830	15640	15640	15640	15640	0
375	20231121	144800	76674830	15640	15640	15640	15640	6
376	20231121	144700	76580990	15620	15630	15630	15620	5
377	20231121	144600	76502880	15610	15610	15610	15610	0
378	20231121	144500	76502880	15610	15610	15610	15610	0
379	20231121	144400	76502880	15610	15620	15620	15610	100
380	20231121	144300	74941860	15620	15620	15620	15620	0
381	20231121	144200	74941860	15620	15620	15620	15620	24
382	20231121	144100	74566980	15620	15620	15620	15620	0
383	20231121	144000	74566980	15620	15620	15620	15620	2
384	20231121	143900	74535740	15620	15620	15620	15620	34
385	20231121	143800	74004660	15630	15630	15630	15630	0
386	20231121	143700	74004660	15630	15630	15630	15630	0
387	20231121	143600	74004660	15630	15630	15630	15630	0
388	20231121	143500	74004660	15630	15630	15630	15630	92
389	20231121	143400	72566700	15630	15640	15640	15630	20
390	20231121	143300	72254090	15640	15650	15650	15640	52
391	20231121	143200	71440800	15680	15680	15680	15680	1
392	20231121	143100	71425120	15690	15680	15690	15680	2
393	20231121	143000	71393750	15640	15640	15640	15640	4
394	20231121	142900	71331190	15650	15650	15650	15650	0
395	20231121	142800	71331190	15650	15650	15650	15650	0
396	20231121	142700	71331190	15650	15650	15650	15640	51
397	20231121	142600	70533340	15640	15640	15640	15640	0
398	20231121	142500	70533340	15640	15640	15640	15640	7
399	20231121	142400	70423860	15690	15690	15690	15690	0
400	20231121	142300	70423860	15690	15690	15690	15690	0
401	20231121	142200	70423860	15690	15690	15690	15690	0
402	20231121	142100	70423860	15690	15690	15690	15690	0
403	20231121	142000	70423860	15690	15690	15690	15690	1
404	20231121	141900	70408170	15690	15690	15690	15690	0
405	20231121	141800	70408170	15690	15690	15690	15690	0
406	20231121	141700	70408170	15690	15690	15690	15690	0
407	20231121	141600	70408170	15690	15690	15690	15690	5
408	20231121	141500	70329720	15690	15690	15690	15690	0
409	20231121	141400	70329720	15690	15690	15690	15690	0
410	20231121	141300	70329720	15690	15690	15690	15690	0
411	20231121	141200	70329720	15690	15680	15690	15680	10
412	20231121	141100	70172900	15640	15640	15640	15640	0
413	20231121	141000	70172900	15640	15640	15640	15640	0
414	20231121	140900	70172900	15640	15640	15640	15640	5
415	20231121	140800	70094700	15640	15640	15640	15640	64
416	20231121	140700	69093740	15640	15640	15640	15640	6
417	20231121	140600	68999900	15640	15640	15640	15640	4
418	20231121	140500	68937340	15690	15690	15690	15690	0
419	20231121	140400	68937340	15690	15690	15690	15690	0
420	20231121	140300	68937340	15690	15680	15690	15680	3
421	20231121	140200	68890280	15690	15690	15690	15690	0
422	20231121	140100	68890280	15690	15690	15690	15690	0
423	20231121	140000	68890280	15690	15700	15700	15690	40
424	20231121	135900	68262380	15700	15700	15700	15700	0
425	20231121	135800	68262380	15700	15700	15700	15700	0
426	20231121	135700	68262380	15700	15700	15700	15700	0
427	20231121	135600	68262380	15700	15700	15700	15700	0
428	20231121	135500	68262380	15700	15700	15700	15700	0
429	20231121	135400	68262380	15700	15700	15700	15700	0
430	20231121	135300	68262380	15700	15700	15700	15700	0
431	20231121	135200	68262380	15700	15700	15700	15700	0
432	20231121	135100	68262380	15700	15700	15700	15700	0
433	20231121	135000	68262380	15700	15700	15700	15700	0
434	20231121	134900	68262380	15700	15700	15700	15700	0
435	20231121	134800	68262380	15700	15700	15700	15700	0
436	20231121	134700	68262380	15700	15700	15700	15700	0
437	20231121	134600	68262380	15700	15700	15700	15700	0
438	20231121	134500	68262380	15700	15700	15700	15700	0
439	20231121	134400	68262380	15700	15700	15700	15700	0
440	20231121	134300	68262380	15700	15700	15700	15700	0
441	20231121	134200	68262380	15700	15700	15700	15700	0
442	20231121	134100	68262380	15700	15700	15700	15700	7
443	20231121	134000	68152480	15700	15700	15700	15700	7
444	20231121	133900	68042580	15700	15700	15700	15700	0
445	20231121	133800	68042580	15700	15700	15700	15700	0
446	20231121	133700	68042580	15700	15700	15700	15700	0
447	20231121	133600	68042580	15700	15700	15700	15700	0
448	20231121	133500	68042580	15700	15700	15700	15700	0
449	20231121	133400	68042580	15700	15700	15700	15700	0
450	20231121	133300	68042580	15700	15700	15700	15700	0
451	20231121	133200	68042580	15700	15700	15700	15700	0
452	20231121	133100	68042580	15700	15700	15700	15700	0
453	20231121	133000	68042580	15700	15700	15700	15700	0
454	20231121	132900	68042580	15700	15700	15700	15700	0
455	20231121	132800	68042580	15700	15700	15700	15700	0
456	20231121	132700	68042580	15700	15700	15700	15700	0
457	20231121	132600	68042580	15700	15640	15700	15640	20
458	20231121	132500	67729210	15650	15650	15650	15650	5
459	20231121	132400	67650960	15650	15650	15650	15650	45
460	20231121	132300	66946710	15660	15660	15660	15660	0
461	20231121	132200	66946710	15660	15660	15660	15660	0
462	20231121	132100	66946710	15660	15660	15660	15660	1
463	20231121	132000	66931050	15650	15650	15650	15650	0
464	20231121	131900	66931050	15650	15650	15650	15650	0
465	20231121	131800	66931050	15650	15650	15650	15650	0
466	20231121	131700	66931050	15650	15650	15650	15650	0
467	20231121	131600	66931050	15650	15650	15650	15650	0
468	20231121	131500	66931050	15650	15650	15650	15650	0
469	20231121	131400	66931050	15650	15650	15650	15650	0
470	20231121	131300	66931050	15650	15650	15650	15650	0
471	20231121	131200	66931050	15650	15650	15650	15650	0
472	20231121	131100	66931050	15650	15650	15650	15650	0
473	20231121	131000	66931050	15650	15650	15650	15650	0
474	20231121	130900	66931050	15650	15650	15650	15650	100
475	20231121	130800	65366050	15640	15640	15640	15640	0
476	20231121	130700	65366050	15640	15640	15640	15640	0
477	20231121	130600	65366050	15640	15640	15640	15640	0
478	20231121	130500	65366050	15640	15640	15640	15640	0
479	20231121	130400	65366050	15640	15640	15640	15640	0
480	20231121	130300	65366050	15640	15640	15640	15640	0
481	20231121	130200	65366050	15640	15640	15640	15640	23
482	20231121	130100	65006330	15700	15700	15700	15700	0
483	20231121	130000	65006330	15700	15700	15700	15700	0
484	20231121	125900	65006330	15700	15700	15700	15700	0
485	20231121	125800	65006330	15700	15700	15700	15700	1
486	20231121	125700	64990630	15630	15630	15630	15630	0
487	20231121	125600	64990630	15630	15630	15630	15630	1
488	20231121	125500	64975000	15700	15700	15700	15700	1
489	20231121	125400	64959300	15620	15620	15620	15620	0
490	20231121	125300	64959300	15620	15620	15620	15620	0
491	20231121	125200	64959300	15620	15620	15620	15620	0
492	20231121	125100	64959300	15620	15620	15620	15620	0
493	20231121	125000	64959300	15620	15620	15620	15620	0
494	20231121	124900	64959300	15620	15630	15630	15620	10
495	20231121	124800	64803030	15700	15700	15700	15700	0
496	20231121	124700	64803030	15700	15700	15700	15700	0
497	20231121	124600	64803030	15700	15700	15700	15700	0
498	20231121	124500	64803030	15700	15700	15700	15700	1
499	20231121	124400	64787330	15620	15620	15620	15620	0
500	20231121	124300	64787330	15620	15620	15620	15620	0
501	20231121	124200	64787330	15620	15640	15640	15620	71
502	20231121	124100	63677850	15640	15640	15640	15640	54
503	20231121	124000	62833290	15650	15670	15670	15650	16
504	20231121	123900	62582810	15650	15640	15650	15640	244
505	20231121	123800	58764610	15650	15660	15660	15650	77
506	20231121	123700	57559460	15660	15660	15660	15660	20
507	20231121	123600	57246260	15660	15660	15660	15660	0
508	20231121	123500	57246260	15660	15690	15690	15660	248
509	20231121	123400	53359730	15700	15700	15700	15700	21
510	20231121	123300	53030030	15750	15750	15750	15750	0
511	20231121	123200	53030030	15750	15750	15750	15750	0
512	20231121	123100	53030030	15750	15750	15750	15750	0
513	20231121	123000	53030030	15750	15750	15750	15750	0
514	20231121	122900	53030030	15750	15750	15750	15750	0
515	20231121	122800	53030030	15750	15750	15750	15750	30
516	20231121	122700	52557530	15700	15700	15700	15700	0
517	20231121	122600	52557530	15700	15700	15700	15700	0
518	20231121	122500	52557530	15700	15700	15700	15700	0
519	20231121	122400	52557530	15700	15700	15700	15700	0
520	20231121	122300	52557530	15700	15700	15700	15700	0
521	20231121	122200	52557530	15700	15700	15700	15700	5
522	20231121	122100	52479030	15690	15690	15690	15690	0
523	20231121	122000	52479030	15690	15690	15690	15690	0
524	20231121	121900	52479030	15690	15690	15690	15690	0
525	20231121	121800	52479030	15690	15690	15690	15690	0
526	20231121	121700	52479030	15690	15690	15690	15690	1
527	20231121	121600	52463340	15750	15750	15750	15750	0
528	20231121	121500	52463340	15750	15750	15750	15750	0
529	20231121	121400	52463340	15750	15750	15750	15750	0
530	20231121	121300	52463340	15750	15750	15750	15750	0
531	20231121	121200	52463340	15750	15750	15750	15750	0
532	20231121	121100	52463340	15750	15750	15750	15750	0
533	20231121	121000	52463340	15750	15750	15750	15750	0
534	20231121	120900	52463340	15750	15750	15750	15750	0
535	20231121	120800	52463340	15750	15750	15750	15750	0
536	20231121	120700	52463340	15750	15750	15750	15750	0
537	20231121	120600	52463340	15750	15750	15750	15750	0
538	20231121	120500	52463340	15750	15750	15750	15750	0
539	20231121	120400	52463340	15750	15750	15750	15750	1
540	20231121	120300	52447590	15750	15750	15750	15750	0
541	20231121	120200	52447590	15750	15750	15750	15750	0
542	20231121	120100	52447590	15750	15750	15750	15750	0
543	20231121	120000	52447590	15750	15750	15750	15750	0
544	20231121	115900	52447590	15750	15750	15750	15750	0
545	20231121	115800	52447590	15750	15750	15750	15750	0
546	20231121	115700	52447590	15750	15730	15750	15730	13
547	20231121	115600	52242970	15730	15730	15730	15730	0
548	20231121	115500	52242970	15730	15730	15730	15730	16
549	20231121	115400	51991290	15700	15700	15700	15700	0
550	20231121	115300	51991290	15700	15700	15700	15700	0
551	20231121	115200	51991290	15700	15700	15700	15700	0
552	20231121	115100	51991290	15700	15700	15700	15700	0
553	20231121	115000	51991290	15700	15700	15700	15700	0
554	20231121	114900	51991290	15700	15700	15700	15700	0
555	20231121	114800	51991290	15700	15700	15700	15700	0
556	20231121	114700	51991290	15700	15700	15700	15700	9
557	20231121	114600	51849990	15660	15650	15660	15650	203
558	20231121	114500	48671050	15660	15660	15660	15650	79
559	20231121	114400	47434160	15660	15660	15660	15660	126
560	20231121	114300	45461000	15660	15660	15660	15660	0
561	20231121	114200	45461000	15660	15660	15660	15660	0
562	20231121	114100	45461000	15660	15660	15660	15660	100
563	20231121	114000	43895000	15700	15700	15700	15700	0
564	20231121	113900	43895000	15700	15700	15700	15700	0
565	20231121	113800	43895000	15700	15700	15700	15700	0
566	20231121	113700	43895000	15700	15700	15700	15700	0
567	20231121	113600	43895000	15700	15700	15700	15700	0
568	20231121	113500	43895000	15700	15700	15700	15700	0
569	20231121	113400	43895000	15700	15710	15710	15700	80
570	20231121	113300	42638500	15710	15710	15710	15710	1
571	20231121	113200	42622790	15710	15710	15710	15710	0
572	20231121	113100	42622790	15710	15710	15710	15710	0
573	20231121	113000	42622790	15710	15710	15710	15710	1
574	20231121	112900	42607080	15720	15720	15720	15720	50
575	20231121	112800	41821080	15730	15730	15730	15730	0
576	20231121	112700	41821080	15730	15730	15730	15730	0
577	20231121	112600	41821080	15730	15730	15730	15730	0
578	20231121	112500	41821080	15730	15730	15730	15730	0
579	20231121	112400	41821080	15730	15730	15730	15730	0
580	20231121	112300	41821080	15730	15740	15740	15650	402
581	20231121	112200	35526530	15740	15740	15740	15740	0
582	20231121	112100	35526530	15740	15740	15740	15740	0
583	20231121	112000	35526530	15740	15740	15740	15740	1
584	20231121	111900	35510790	15720	15720	15720	15720	0
585	20231121	111800	35510790	15720	15720	15720	15720	0
586	20231121	111700	35510790	15720	15720	15720	15720	0
587	20231121	111600	35510790	15720	15720	15720	15720	0
588	20231121	111500	35510790	15720	15700	15720	15700	127
589	20231121	111400	33516630	15700	15730	15730	15700	246
590	20231121	111300	29651060	15740	15740	15740	15740	0
591	20231121	111200	29651060	15740	15740	15740	15740	0
592	20231121	111100	29651060	15740	15740	15740	15740	47
593	20231121	111000	28911280	15790	15790	15790	15790	0
594	20231121	110900	28911280	15790	15790	15790	15790	0
595	20231121	110800	28911280	15790	15790	15790	15790	0
596	20231121	110700	28911280	15790	15790	15790	15790	0
597	20231121	110600	28911280	15790	15790	15790	15790	16
598	20231121	110500	28658640	15790	15790	15790	15790	0
599	20231121	110400	28658640	15790	15790	15790	15790	0
600	20231121	110300	28658640	15790	15790	15790	15790	0
601	20231121	110200	28658640	15790	15790	15790	15790	0
602	20231121	110100	28658640	15790	15790	15790	15790	0
603	20231121	110000	28658640	15790	15790	15790	15790	4
604	20231121	105900	28595480	15810	15810	15810	15810	2
605	20231121	105800	28563860	15810	15810	15810	15810	0
606	20231121	105700	28563860	15810	15810	15810	15810	0
607	20231121	105600	28563860	15810	15810	15810	15810	0
608	20231121	105500	28563860	15810	15810	15810	15810	0
609	20231121	105400	28563860	15810	15810	15810	15810	2
610	20231121	105300	28532240	15810	15810	15810	15810	0
611	20231121	105200	28532240	15810	15810	15810	15810	0
612	20231121	105100	28532240	15810	15810	15810	15810	0
613	20231121	105000	28532240	15810	15810	15810	15810	0
614	20231121	104900	28532240	15810	15810	15810	15810	0
615	20231121	104800	28532240	15810	15810	15810	15810	0
616	20231121	104700	28532240	15810	15810	15810	15810	0
617	20231121	104600	28532240	15810	15810	15810	15810	0
618	20231121	104500	28532240	15810	15810	15810	15810	0
619	20231121	104400	28532240	15810	15810	15810	15810	0
620	20231121	104300	28532240	15810	15810	15810	15810	0
621	20231121	104200	28532240	15810	15810	15810	15810	0
622	20231121	104100	28532240	15810	15810	15810	15810	0
623	20231121	104000	28532240	15810	15810	15810	15810	0
624	20231121	103900	28532240	15810	15810	15810	15810	0
625	20231121	103800	28532240	15810	15810	15810	15810	0
626	20231121	103700	28532240	15810	15810	15810	15810	0
627	20231121	103600	28532240	15810	15810	15810	15810	0
628	20231121	103500	28532240	15810	15810	15810	15810	19
629	20231121	103400	28231850	15820	15820	15820	15820	0
630	20231121	103300	28231850	15820	15820	15820	15820	0
631	20231121	103200	28231850	15820	15820	15820	15820	0
632	20231121	103100	28231850	15820	15820	15820	15820	0
633	20231121	103000	28231850	15820	15800	15820	15800	20
634	20231121	102900	27915490	15820	15810	15820	15810	65
635	20231121	102800	26887260	15820	15820	15820	15820	0
636	20231121	102700	26887260	15820	15820	15820	15820	0
637	20231121	102600	26887260	15820	15820	15820	15820	0
638	20231121	102500	26887260	15820	15820	15820	15820	0
639	20231121	102400	26887260	15820	15820	15820	15820	0
640	20231121	102300	26887260	15820	15820	15820	15820	0
641	20231121	102200	26887260	15820	15820	15820	15820	0
642	20231121	102100	26887260	15820	15820	15820	15820	0
643	20231121	102000	26887260	15820	15820	15820	15820	0
644	20231121	101900	26887260	15820	15820	15820	15820	0
645	20231121	101800	26887260	15820	15820	15820	15820	0
646	20231121	101700	26887260	15820	15820	15820	15820	0
647	20231121	101600	26887260	15820	15820	15820	15820	0
648	20231121	101500	26887260	15820	15820	15820	15820	0
649	20231121	101400	26887260	15820	15820	15820	15820	0
650	20231121	101300	26887260	15820	15820	15820	15820	0
651	20231121	101200	26887260	15820	15820	15820	15820	0
652	20231121	101100	26887260	15820	15810	15820	15810	4
653	20231121	101000	26824010	15830	15830	15830	15830	0
654	20231121	100900	26824010	15830	15830	15830	15830	0
655	20231121	100800	26824010	15830	15830	15830	15830	10
656	20231121	100700	26665710	15830	15790	15830	15790	12
657	20231121	100600	26475860	15830	15830	15830	15830	43
658	20231121	100500	25795170	15830	15830	15830	15830	10
659	20231121	100400	25636870	15830	15720	15830	15720	4
660	20231121	100300	25573770	15830	15820	15830	15820	30
661	20231121	100200	25098880	15830	15830	15830	15830	0
662	20231121	100100	25098880	15830	15830	15830	15830	0
663	20231121	100000	25098880	15830	15820	15830	15820	2
664	20231121	095900	25067230	15830	15830	15830	15830	40
665	20231121	095800	24434030	15830	15830	15830	15830	0
666	20231121	095700	24434030	15830	15830	15830	15830	0
667	20231121	095600	24434030	15830	15830	15830	15830	0
668	20231121	095500	24434030	15830	15800	15830	15800	22
669	20231121	095400	24086370	15800	15800	15800	15800	2
670	20231121	095300	24054770	15830	15830	15830	15830	0
671	20231121	095200	24054770	15830	15830	15830	15830	0
672	20231121	095100	24054770	15830	15810	15830	15810	100
673	20231121	095000	22471900	15720	15820	15820	15720	61
674	20231121	094900	21507300	15820	15830	15830	15820	101
675	20231121	094800	19908480	15830	15830	15830	15830	2
676	20231121	094700	19876820	15820	15820	15820	15820	0
677	20231121	094600	19876820	15820	15820	15820	15820	7
678	20231121	094500	19766080	15840	15840	15840	15840	0
679	20231121	094400	19766080	15840	15840	15840	15840	0
680	20231121	094300	19766080	15840	15770	15840	15770	100
681	20231121	094200	18183960	15780	15780	15780	15780	1
682	20231121	094100	18168180	15780	15780	15780	15760	30
683	20231121	094000	17694860	15760	15750	15760	15750	117
684	20231121	093900	15851840	15750	15750	15750	15750	1
685	20231121	093800	15836090	15720	15720	15720	15720	0
686	20231121	093700	15836090	15720	15720	15720	15720	1
687	20231121	093600	15820370	15730	15730	15730	15730	0
688	20231121	093500	15820370	15730	15730	15730	15730	0
689	20231121	093400	15820370	15730	15730	15730	15730	0
690	20231121	093300	15820370	15730	15700	15730	15700	47
691	20231121	093200	15082350	15650	15650	15650	15650	0
692	20231121	093100	15082350	15650	15650	15650	15650	0
693	20231121	093000	15082350	15650	15650	15650	15650	1
694	20231121	092900	15066700	15700	15700	15700	15700	0
695	20231121	092800	15066700	15700	15700	15700	15700	0
696	20231121	092700	15066700	15700	15700	15700	15700	5
697	20231121	092600	14988200	15700	15700	15700	15700	0
698	20231121	092500	14988200	15700	15700	15700	15700	0
699	20231121	092400	14988200	15700	15700	15700	15700	0
700	20231121	092300	14988200	15700	15700	15700	15700	0
701	20231121	092200	14988200	15700	15700	15700	15700	0
702	20231121	092100	14988200	15700	15700	15700	15700	0
703	20231121	092000	14988200	15700	15700	15700	15700	1
704	20231121	091900	14972500	15700	15700	15700	15700	0
705	20231121	091800	14972500	15700	15700	15700	15700	4
706	20231121	091700	14909700	15600	15700	15700	15600	11
707	20231121	091600	14737100	15750	15750	15750	15750	0
708	20231121	091500	14737100	15750	15780	15780	15750	303
709	20231121	091400	9961880	15810	15810	15810	15810	0
710	20231121	091300	9961880	15810	15770	15810	15770	53
711	20231121	091200	9125150	15770	15770	15770	15770	6
712	20231121	091100	9030530	15770	15800	15800	15770	5
713	20231121	091000	8951650	15800	15800	15800	15800	0
714	20231121	090900	8951650	15800	15790	15800	15790	9
715	20231121	090800	8809470	15840	15840	15840	15840	0
716	20231121	090700	8809470	15840	15760	15840	15760	9
717	20231121	090600	8667550	15760	15760	15760	15760	1
718	20231121	090500	8651790	15760	15860	15860	15760	365
719	20231121	090400	2877050	15860	15870	15870	15860	73
720	20231121	090300	1718590	16090	15870	16090	15870	8
721	20231121	090200	1590170	16000	15950	16000	15950	37
722	20231121	090100	998430	15840	15940	15940	15840	12
723	20231121	090000	808050	15940	15840	15940	15840	12