KissMeData/417970/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	210200	60899880	15640	15640	15640	15640	79
3	20231122	210100	60899880	15640	15640	15640	15640	0
4	20231122	210000	60899880	15640	15640	15640	15640	0
5	20231122	205900	60899880	15640	15640	15640	15640	0
6	20231122	205800	60899880	15640	15640	15640	15640	0
7	20231122	205700	60899880	15640	15640	15640	15640	0
8	20231122	205600	60899880	15640	15640	15640	15640	0
9	20231122	205500	60899880	15640	15640	15640	15640	0
10	20231122	205400	60899880	15640	15640	15640	15640	0
11	20231122	205300	60899880	15640	15640	15640	15640	0
12	20231122	205200	60899880	15640	15640	15640	15640	0
13	20231122	205100	60899880	15640	15640	15640	15640	0
14	20231122	205000	60899880	15640	15640	15640	15640	0
15	20231122	204900	60899880	15640	15640	15640	15640	0
16	20231122	204800	60899880	15640	15640	15640	15640	0
17	20231122	204700	60899880	15640	15640	15640	15640	0
18	20231122	204600	60899880	15640	15640	15640	15640	0
19	20231122	204500	60899880	15640	15640	15640	15640	0
20	20231122	204400	60899880	15640	15640	15640	15640	0
21	20231122	204300	60899880	15640	15640	15640	15640	0
22	20231122	204200	60899880	15640	15640	15640	15640	0
23	20231122	204100	60899880	15640	15640	15640	15640	0
24	20231122	204000	60899880	15640	15640	15640	15640	0
25	20231122	203900	60899880	15640	15640	15640	15640	0
26	20231122	203800	60899880	15640	15640	15640	15640	0
27	20231122	203700	60899880	15640	15640	15640	15640	0
28	20231122	203600	60899880	15640	15640	15640	15640	0
29	20231122	203500	60899880	15640	15640	15640	15640	0
30	20231122	203400	60899880	15640	15640	15640	15640	0
31	20231122	203300	60899880	15640	15640	15640	15640	0
32	20231122	203200	60899880	15640	15640	15640	15640	79
33	20231122	203100	60899880	15640	15640	15640	15640	0
34	20231122	203000	60899880	15640	15640	15640	15640	0
35	20231122	202900	60899880	15640	15640	15640	15640	0
36	20231122	202800	60899880	15640	15640	15640	15640	0
37	20231122	202700	60899880	15640	15640	15640	15640	0
38	20231122	202600	60899880	15640	15640	15640	15640	0
39	20231122	202500	60899880	15640	15640	15640	15640	0
40	20231122	202400	60899880	15640	15640	15640	15640	0
41	20231122	202300	60899880	15640	15640	15640	15640	0
42	20231122	202200	60899880	15640	15640	15640	15640	0
43	20231122	202100	60899880	15640	15640	15640	15640	0
44	20231122	202000	60899880	15640	15640	15640	15640	0
45	20231122	201900	60899880	15640	15640	15640	15640	0
46	20231122	201800	60899880	15640	15640	15640	15640	0
47	20231122	201700	60899880	15640	15640	15640	15640	0
48	20231122	201600	60899880	15640	15640	15640	15640	0
49	20231122	201500	60899880	15640	15640	15640	15640	0
50	20231122	201400	60899880	15640	15640	15640	15640	0
51	20231122	201300	60899880	15640	15640	15640	15640	0
52	20231122	201200	60899880	15640	15640	15640	15640	0
53	20231122	201100	60899880	15640	15640	15640	15640	0
54	20231122	201000	60899880	15640	15640	15640	15640	0
55	20231122	200900	60899880	15640	15640	15640	15640	0
56	20231122	200800	60899880	15640	15640	15640	15640	0
57	20231122	200700	60899880	15640	15640	15640	15640	0
58	20231122	200600	60899880	15640	15640	15640	15640	0
59	20231122	200500	60899880	15640	15640	15640	15640	0
60	20231122	200400	60899880	15640	15640	15640	15640	0
61	20231122	200300	60899880	15640	15640	15640	15640	0
62	20231122	200200	60899880	15640	15640	15640	15640	79
63	20231122	200100	60899880	15640	15640	15640	15640	0
64	20231122	200000	60899880	15640	15640	15640	15640	0
65	20231122	195900	60899880	15640	15640	15640	15640	0
66	20231122	195800	60899880	15640	15640	15640	15640	0
67	20231122	195700	60899880	15640	15640	15640	15640	0
68	20231122	195600	60899880	15640	15640	15640	15640	0
69	20231122	195500	60899880	15640	15640	15640	15640	0
70	20231122	195400	60899880	15640	15640	15640	15640	0
71	20231122	195300	60899880	15640	15640	15640	15640	0
72	20231122	195200	60899880	15640	15640	15640	15640	0
73	20231122	195100	60899880	15640	15640	15640	15640	0
74	20231122	195000	60899880	15640	15640	15640	15640	0
75	20231122	194900	60899880	15640	15640	15640	15640	0
76	20231122	194800	60899880	15640	15640	15640	15640	0
77	20231122	194700	60899880	15640	15640	15640	15640	0
78	20231122	194600	60899880	15640	15640	15640	15640	0
79	20231122	194500	60899880	15640	15640	15640	15640	0
80	20231122	194400	60899880	15640	15640	15640	15640	0
81	20231122	194300	60899880	15640	15640	15640	15640	0
82	20231122	194200	60899880	15640	15640	15640	15640	0
83	20231122	194100	60899880	15640	15640	15640	15640	0
84	20231122	194000	60899880	15640	15640	15640	15640	0
85	20231122	193900	60899880	15640	15640	15640	15640	0
86	20231122	193800	60899880	15640	15640	15640	15640	0
87	20231122	193700	60899880	15640	15640	15640	15640	0
88	20231122	193600	60899880	15640	15640	15640	15640	0
89	20231122	193500	60899880	15640	15640	15640	15640	0
90	20231122	193400	60899880	15640	15640	15640	15640	0
91	20231122	193300	60899880	15640	15640	15640	15640	0
92	20231122	193200	60899880	15640	15640	15640	15640	79
93	20231122	193100	60899880	15640	15640	15640	15640	0
94	20231122	193000	60899880	15640	15640	15640	15640	0
95	20231122	192900	60899880	15640	15640	15640	15640	0
96	20231122	192800	60899880	15640	15640	15640	15640	0
97	20231122	192700	60899880	15640	15640	15640	15640	0
98	20231122	192600	60899880	15640	15640	15640	15640	0
99	20231122	192500	60899880	15640	15640	15640	15640	0
100	20231122	192400	60899880	15640	15640	15640	15640	0
101	20231122	192300	60899880	15640	15640	15640	15640	0
102	20231122	192200	60899880	15640	15640	15640	15640	0
103	20231122	192100	60899880	15640	15640	15640	15640	0
104	20231122	192000	60899880	15640	15640	15640	15640	0
105	20231122	191900	60899880	15640	15640	15640	15640	0
106	20231122	191800	60899880	15640	15640	15640	15640	0
107	20231122	191700	60899880	15640	15640	15640	15640	0
108	20231122	191600	60899880	15640	15640	15640	15640	0
109	20231122	191500	60899880	15640	15640	15640	15640	0
110	20231122	191400	60899880	15640	15640	15640	15640	0
111	20231122	191300	60899880	15640	15640	15640	15640	0
112	20231122	191200	60899880	15640	15640	15640	15640	0
113	20231122	191100	60899880	15640	15640	15640	15640	0
114	20231122	191000	60899880	15640	15640	15640	15640	0
115	20231122	190900	60899880	15640	15640	15640	15640	0
116	20231122	190800	60899880	15640	15640	15640	15640	0
117	20231122	190700	60899880	15640	15640	15640	15640	0
118	20231122	190600	60899880	15640	15640	15640	15640	0
119	20231122	190500	60899880	15640	15640	15640	15640	0
120	20231122	190400	60899880	15640	15640	15640	15640	0
121	20231122	190300	60899880	15640	15640	15640	15640	0
122	20231122	190200	60899880	15640	15640	15640	15640	79
123	20231122	190100	60899880	15640	15640	15640	15640	0
124	20231122	190000	60899880	15640	15640	15640	15640	0
125	20231122	185900	60899880	15640	15640	15640	15640	0
126	20231122	185800	60899880	15640	15640	15640	15640	0
127	20231122	185700	60899880	15640	15640	15640	15640	0
128	20231122	185600	60899880	15640	15640	15640	15640	0
129	20231122	185500	60899880	15640	15640	15640	15640	0
130	20231122	185400	60899880	15640	15640	15640	15640	0
131	20231122	185300	60899880	15640	15640	15640	15640	0
132	20231122	185200	60899880	15640	15640	15640	15640	0
133	20231122	185100	60899880	15640	15640	15640	15640	0
134	20231122	185000	60899880	15640	15640	15640	15640	0
135	20231122	184900	60899880	15640	15640	15640	15640	0
136	20231122	184800	60899880	15640	15640	15640	15640	0
137	20231122	184700	60899880	15640	15640	15640	15640	0
138	20231122	184600	60899880	15640	15640	15640	15640	0
139	20231122	184500	60899880	15640	15640	15640	15640	0
140	20231122	184400	60899880	15640	15640	15640	15640	0
141	20231122	184300	60899880	15640	15640	15640	15640	0
142	20231122	184200	60899880	15640	15640	15640	15640	0
143	20231122	184100	60899880	15640	15640	15640	15640	0
144	20231122	184000	60899880	15640	15640	15640	15640	0
145	20231122	183900	60899880	15640	15640	15640	15640	0
146	20231122	183800	60899880	15640	15640	15640	15640	0
147	20231122	183700	60899880	15640	15640	15640	15640	0
148	20231122	183600	60899880	15640	15640	15640	15640	0
149	20231122	183500	60899880	15640	15640	15640	15640	0
150	20231122	183400	60899880	15640	15640	15640	15640	0
151	20231122	183300	60899880	15640	15640	15640	15640	0
152	20231122	183200	60899880	15640	15640	15640	15640	79
153	20231122	183100	60899880	15640	15640	15640	15640	0
154	20231122	183000	60899880	15640	15640	15640	15640	0
155	20231122	182900	60899880	15640	15640	15640	15640	0
156	20231122	182800	60899880	15640	15640	15640	15640	0
157	20231122	182700	60899880	15640	15640	15640	15640	0
158	20231122	182600	60899880	15640	15640	15640	15640	0
159	20231122	182500	60899880	15640	15640	15640	15640	0
160	20231122	182400	60899880	15640	15640	15640	15640	0
161	20231122	182300	60899880	15640	15640	15640	15640	0
162	20231122	182200	60899880	15640	15640	15640	15640	0
163	20231122	182100	60899880	15640	15640	15640	15640	0
164	20231122	182000	60899880	15640	15640	15640	15640	0
165	20231122	181900	60899880	15640	15640	15640	15640	0
166	20231122	181800	60899880	15640	15640	15640	15640	0
167	20231122	181700	60899880	15640	15640	15640	15640	0
168	20231122	181600	60899880	15640	15640	15640	15640	0
169	20231122	181500	60899880	15640	15640	15640	15640	0
170	20231122	181400	60899880	15640	15640	15640	15640	0
171	20231122	181300	60899880	15640	15640	15640	15640	0
172	20231122	181200	60899880	15640	15640	15640	15640	0
173	20231122	181100	60899880	15640	15640	15640	15640	0
174	20231122	181000	60899880	15640	15640	15640	15640	0
175	20231122	180900	60899880	15640	15640	15640	15640	0
176	20231122	180800	60899880	15640	15640	15640	15640	0
177	20231122	180700	60899880	15640	15640	15640	15640	0
178	20231122	180600	60899880	15640	15640	15640	15640	0
179	20231122	180500	60899880	15640	15640	15640	15640	0
180	20231122	180400	60899880	15640	15640	15640	15640	0
181	20231122	180300	60899880	15640	15640	15640	15640	0
182	20231122	180200	60899880	15640	15640	15640	15640	79
183	20231122	180100	60899880	15640	15640	15640	15640	0
184	20231122	180000	60899880	15640	15640	15640	15640	0
185	20231122	175900	60899880	15640	15640	15640	15640	0
186	20231122	175800	60899880	15640	15640	15640	15640	0
187	20231122	175700	60899880	15640	15640	15640	15640	0
188	20231122	175600	60899880	15640	15640	15640	15640	0
189	20231122	175500	60899880	15640	15640	15640	15640	0
190	20231122	175400	60899880	15640	15640	15640	15640	0
191	20231122	175300	60899880	15640	15640	15640	15640	0
192	20231122	175200	60899880	15640	15640	15640	15640	0
193	20231122	175100	60899880	15640	15640	15640	15640	0
194	20231122	175000	60899880	15640	15640	15640	15640	0
195	20231122	174900	60899880	15640	15640	15640	15640	0
196	20231122	174800	60899880	15640	15640	15640	15640	0
197	20231122	174700	60899880	15640	15640	15640	15640	0
198	20231122	174600	60899880	15640	15640	15640	15640	0
199	20231122	174500	60899880	15640	15640	15640	15640	0
200	20231122	174400	60899880	15640	15640	15640	15640	0
201	20231122	174300	60899880	15640	15640	15640	15640	0
202	20231122	174200	60899880	15640	15640	15640	15640	0
203	20231122	174100	60899880	15640	15640	15640	15640	0
204	20231122	174000	60899880	15640	15640	15640	15640	0
205	20231122	173900	60899880	15640	15640	15640	15640	0
206	20231122	173800	60899880	15640	15640	15640	15640	0
207	20231122	173700	60899880	15640	15640	15640	15640	0
208	20231122	173600	60899880	15640	15640	15640	15640	0
209	20231122	173500	60899880	15640	15640	15640	15640	0
210	20231122	173400	60899880	15640	15640	15640	15640	0
211	20231122	173300	60899880	15640	15640	15640	15640	0
212	20231122	173200	60899880	15640	15640	15640	15640	79
213	20231122	173100	60899880	15640	15640	15640	15640	0
214	20231122	173000	60899880	15640	15640	15640	15640	0
215	20231122	172900	60899880	15640	15640	15640	15640	0
216	20231122	172800	60899880	15640	15640	15640	15640	0
217	20231122	172700	60899880	15640	15640	15640	15640	0
218	20231122	172600	60899880	15640	15640	15640	15640	0
219	20231122	172500	60899880	15640	15640	15640	15640	0
220	20231122	172400	60899880	15640	15640	15640	15640	0
221	20231122	172300	60899880	15640	15640	15640	15640	0
222	20231122	172200	60899880	15640	15640	15640	15640	0
223	20231122	172100	60899880	15640	15640	15640	15640	0
224	20231122	172000	60899880	15640	15640	15640	15640	0
225	20231122	171900	60899880	15640	15640	15640	15640	0
226	20231122	171800	60899880	15640	15640	15640	15640	0
227	20231122	171700	60899880	15640	15640	15640	15640	0
228	20231122	171600	60899880	15640	15640	15640	15640	0
229	20231122	171500	60899880	15640	15640	15640	15640	0
230	20231122	171400	60899880	15640	15640	15640	15640	0
231	20231122	171300	60899880	15640	15640	15640	15640	0
232	20231122	171200	60899880	15640	15640	15640	15640	0
233	20231122	171100	60899880	15640	15640	15640	15640	0
234	20231122	171000	60899880	15640	15640	15640	15640	0
235	20231122	170900	60899880	15640	15640	15640	15640	0
236	20231122	170800	60899880	15640	15640	15640	15640	0
237	20231122	170700	60899880	15640	15640	15640	15640	0
238	20231122	170600	60899880	15640	15640	15640	15640	0
239	20231122	170500	60899880	15640	15640	15640	15640	0
240	20231122	170400	60899880	15640	15640	15640	15640	0
241	20231122	170300	60899880	15640	15640	15640	15640	0
242	20231122	170200	60899880	15640	15640	15640	15640	79
243	20231122	170100	60899880	15640	15640	15640	15640	0
244	20231122	170000	60899880	15640	15640	15640	15640	0
245	20231122	165900	60899880	15640	15640	15640	15640	0
246	20231122	165800	60899880	15640	15640	15640	15640	0
247	20231122	165700	60899880	15640	15640	15640	15640	0
248	20231122	165600	60899880	15640	15640	15640	15640	0
249	20231122	165500	60899880	15640	15640	15640	15640	0
250	20231122	165400	60899880	15640	15640	15640	15640	0
251	20231122	165300	60899880	15640	15640	15640	15640	0
252	20231122	165200	60899880	15640	15640	15640	15640	0
253	20231122	165100	60899880	15640	15640	15640	15640	0
254	20231122	165000	60899880	15640	15640	15640	15640	0
255	20231122	164900	60899880	15640	15640	15640	15640	0
256	20231122	164800	60899880	15640	15640	15640	15640	0
257	20231122	164700	60899880	15640	15640	15640	15640	0
258	20231122	164600	60899880	15640	15640	15640	15640	0
259	20231122	164500	60899880	15640	15640	15640	15640	0
260	20231122	164400	60899880	15640	15640	15640	15640	0
261	20231122	164300	60899880	15640	15640	15640	15640	0
262	20231122	164200	60899880	15640	15640	15640	15640	0
263	20231122	164100	60899880	15640	15640	15640	15640	0
264	20231122	164000	60899880	15640	15640	15640	15640	0
265	20231122	163900	60899880	15640	15640	15640	15640	0
266	20231122	163800	60899880	15640	15640	15640	15640	0
267	20231122	163700	60899880	15640	15640	15640	15640	0
268	20231122	163600	60899880	15640	15640	15640	15640	0
269	20231122	163500	60899880	15640	15640	15640	15640	0
270	20231122	163400	60899880	15640	15640	15640	15640	0
271	20231122	163300	60899880	15640	15640	15640	15640	0
272	20231122	163200	60899880	15640	15640	15640	15640	79
273	20231122	163100	60899880	15640	15640	15640	15640	0
274	20231122	163000	60899880	15640	15640	15640	15640	0
275	20231122	162900	60899880	15640	15640	15640	15640	0
276	20231122	162800	60899880	15640	15640	15640	15640	0
277	20231122	162700	60899880	15640	15640	15640	15640	0
278	20231122	162600	60899880	15640	15640	15640	15640	0
279	20231122	162500	60899880	15640	15640	15640	15640	0
280	20231122	162400	60899880	15640	15640	15640	15640	0
281	20231122	162300	60899880	15640	15640	15640	15640	0
282	20231122	162200	60899880	15640	15640	15640	15640	0
283	20231122	162100	60899880	15640	15640	15640	15640	0
284	20231122	162000	60899880	15640	15640	15640	15640	0
285	20231122	161900	60899880	15640	15640	15640	15640	0
286	20231122	161800	60899880	15640	15640	15640	15640	0
287	20231122	161700	60899880	15640	15640	15640	15640	0
288	20231122	161600	60899880	15640	15640	15640	15640	0
289	20231122	161500	60899880	15640	15640	15640	15640	0
290	20231122	161400	60899880	15640	15640	15640	15640	0
291	20231122	161300	60899880	15640	15640	15640	15640	0
292	20231122	161200	60899880	15640	15640	15640	15640	0
293	20231122	161100	60899880	15640	15640	15640	15640	0
294	20231122	161000	60899880	15640	15640	15640	15640	0
295	20231122	160900	60899880	15640	15640	15640	15640	0
296	20231122	160800	60899880	15640	15640	15640	15640	0
297	20231122	160700	60899880	15640	15640	15640	15640	0
298	20231122	160600	60899880	15640	15640	15640	15640	0
299	20231122	160500	60899880	15640	15640	15640	15640	0
300	20231122	160400	60899880	15640	15640	15640	15640	0
301	20231122	160300	60899880	15640	15640	15640	15640	0
302	20231122	160200	60899880	15640	15640	15640	15640	79
303	20231122	160100	60899880	15640	15640	15640	15640	0
304	20231122	160000	60899880	15640	15640	15640	15640	0
305	20231122	155900	60899880	15640	15640	15640	15640	0
306	20231122	155800	60899880	15640	15640	15640	15640	0
307	20231122	155700	60899880	15640	15640	15640	15640	0
308	20231122	155600	60899880	15640	15640	15640	15640	0
309	20231122	155500	60899880	15640	15640	15640	15640	0
310	20231122	155400	60899880	15640	15640	15640	15640	0
311	20231122	155300	60899880	15640	15640	15640	15640	0
312	20231122	155200	60899880	15640	15640	15640	15640	0
313	20231122	155100	60899880	15640	15640	15640	15640	0
314	20231122	155000	60899880	15640	15640	15640	15640	0
315	20231122	154900	60899880	15640	15640	15640	15640	0
316	20231122	154800	60899880	15640	15640	15640	15640	0
317	20231122	154700	60899880	15640	15640	15640	15640	0
318	20231122	154600	60899880	15640	15640	15640	15640	0
319	20231122	154500	60899880	15640	15640	15640	15640	0
320	20231122	154400	60899880	15640	15640	15640	15640	0
321	20231122	154300	60899880	15640	15640	15640	15640	0
322	20231122	154200	60899880	15640	15640	15640	15640	0
323	20231122	154100	60899880	15640	15640	15640	15640	0
324	20231122	154000	60899880	15640	15640	15640	15640	0
325	20231122	153900	60899880	15640	15640	15640	15640	0
326	20231122	153800	60899880	15640	15640	15640	15640	0
327	20231122	153700	60899880	15640	15640	15640	15640	0
328	20231122	153600	60899880	15640	15640	15640	15640	0
329	20231122	153500	60899880	15640	15640	15640	15640	0
330	20231122	153400	60899880	15640	15640	15640	15640	0
331	20231122	153300	60899880	15640	15640	15640	15640	0
332	20231122	153200	60899880	15640	15640	15640	15640	79
333	20231122	153100	60899880	15640	15640	15640	15640	0
334	20231122	153000	60899880	15640	15640	15640	15640	79
335	20231122	152900	59664320	15640	15640	15640	15640	0
336	20231122	152800	59664320	15640	15640	15640	15640	0
337	20231122	152700	59664320	15640	15640	15640	15640	0
338	20231122	152600	59664320	15640	15640	15640	15640	0
339	20231122	152500	59664320	15640	15640	15640	15640	0
340	20231122	152400	59664320	15640	15640	15640	15640	0
341	20231122	152300	59664320	15640	15640	15640	15640	0
342	20231122	152200	59664320	15640	15640	15640	15640	0
343	20231122	152100	59664320	15640	15640	15640	15640	0
344	20231122	152000	59664320	15640	15640	15640	15640	0
345	20231122	151900	59664320	15640	15640	15640	15640	0
346	20231122	151800	59664320	15640	15630	15640	15630	3
347	20231122	151700	59617420	15630	15630	15630	15630	0
348	20231122	151600	59617420	15630	15630	15630	15630	300
349	20231122	151500	54928420	15630	15630	15630	15630	0
350	20231122	151400	54928420	15630	15630	15630	15630	0
351	20231122	151300	54928420	15630	15630	15630	15630	0
352	20231122	151200	54928420	15630	15630	15630	15630	0
353	20231122	151100	54928420	15630	15630	15630	15630	0
354	20231122	151000	54928420	15630	15630	15630	15630	0
355	20231122	150900	54928420	15630	15630	15630	15630	0
356	20231122	150800	54928420	15630	15630	15630	15630	0
357	20231122	150700	54928420	15630	15630	15630	15630	0
358	20231122	150600	54928420	15630	15630	15630	15630	0
359	20231122	150500	54928420	15630	15630	15630	15630	59
360	20231122	150400	54006250	15630	15630	15630	15630	0
361	20231122	150300	54006250	15630	15630	15630	15630	20
362	20231122	150200	53693650	15650	15650	15650	15650	0
363	20231122	150100	53693650	15650	15650	15650	15650	0
364	20231122	150000	53693650	15650	15650	15650	15650	0
365	20231122	145900	53693650	15650	15650	15650	15650	0
366	20231122	145800	53693650	15650	15650	15650	15650	0
367	20231122	145700	53693650	15650	15650	15650	15650	0
368	20231122	145600	53693650	15650	15650	15650	15650	0
369	20231122	145500	53693650	15650	15650	15650	15650	0
370	20231122	145400	53693650	15650	15650	15650	15650	0
371	20231122	145300	53693650	15650	15650	15650	15650	0
372	20231122	145200	53693650	15650	15650	15650	15650	0
373	20231122	145100	53693650	15650	15650	15650	15650	0
374	20231122	145000	53693650	15650	15650	15650	15650	0
375	20231122	144900	53693650	15650	15650	15650	15650	0
376	20231122	144800	53693650	15650	15650	15650	15650	0
377	20231122	144700	53693650	15650	15650	15650	15650	0
378	20231122	144600	53693650	15650	15650	15650	15650	0
379	20231122	144500	53693650	15650	15650	15650	15650	0
380	20231122	144400	53693650	15650	15650	15650	15650	0
381	20231122	144300	53693650	15650	15650	15650	15650	0
382	20231122	144200	53693650	15650	15650	15650	15650	0
383	20231122	144100	53693650	15650	15650	15650	15650	3
384	20231122	144000	53646700	15570	15590	15590	15570	10
385	20231122	143900	53490970	15650	15650	15650	15650	1
386	20231122	143800	53475320	15600	15600	15600	15600	0
387	20231122	143700	53475320	15600	15600	15600	15600	0
388	20231122	143600	53475320	15600	15600	15600	15600	1
389	20231122	143500	53459720	15650	15650	15650	15650	0
390	20231122	143400	53459720	15650	15640	15650	15640	2
391	20231122	143300	53428430	15570	15570	15570	15570	0
392	20231122	143200	53428430	15570	15590	15590	15570	8
393	20231122	143100	53303840	15650	15650	15650	15650	0
394	20231122	143000	53303840	15650	15640	15650	15640	3
395	20231122	142900	53256910	15580	15580	15580	15580	1
396	20231122	142800	53241330	15580	15580	15580	15580	2
397	20231122	142700	53210170	15650	15650	15650	15650	0
398	20231122	142600	53210170	15650	15650	15650	15650	0
399	20231122	142500	53210170	15650	15650	15650	15650	0
400	20231122	142400	53210170	15650	15650	15650	15650	0
401	20231122	142300	53210170	15650	15650	15650	15650	0
402	20231122	142200	53210170	15650	15650	15650	15650	0
403	20231122	142100	53210170	15650	15650	15650	15650	10
404	20231122	142000	53053670	15670	15670	15670	15670	0
405	20231122	141900	53053670	15670	15670	15670	15670	0
406	20231122	141800	53053670	15670	15670	15670	15670	0
407	20231122	141700	53053670	15670	15670	15670	15670	0
408	20231122	141600	53053670	15670	15670	15670	15670	0
409	20231122	141500	53053670	15670	15670	15670	15670	0
410	20231122	141400	53053670	15670	15670	15670	15670	0
411	20231122	141300	53053670	15670	15670	15670	15670	0
412	20231122	141200	53053670	15670	15670	15670	15670	0
413	20231122	141100	53053670	15670	15670	15670	15670	0
414	20231122	141000	53053670	15670	15670	15670	15670	1
415	20231122	140900	53038000	15670	15670	15670	15670	0
416	20231122	140800	53038000	15670	15670	15670	15670	0
417	20231122	140700	53038000	15670	15670	15670	15670	0
418	20231122	140600	53038000	15670	15670	15670	15670	0
419	20231122	140500	53038000	15670	15670	15670	15670	0
420	20231122	140400	53038000	15670	15670	15670	15670	0
421	20231122	140300	53038000	15670	15670	15670	15670	0
422	20231122	140200	53038000	15670	15670	15670	15670	0
423	20231122	140100	53038000	15670	15670	15670	15670	0
424	20231122	140000	53038000	15670	15670	15670	15670	0
425	20231122	135900	53038000	15670	15670	15670	15670	0
426	20231122	135800	53038000	15670	15670	15670	15670	0
427	20231122	135700	53038000	15670	15670	15670	15670	0
428	20231122	135600	53038000	15670	15670	15670	15670	0
429	20231122	135500	53038000	15670	15670	15670	15670	0
430	20231122	135400	53038000	15670	15670	15670	15670	0
431	20231122	135300	53038000	15670	15670	15670	15670	0
432	20231122	135200	53038000	15670	15670	15670	15670	0
433	20231122	135100	53038000	15670	15670	15670	15670	0
434	20231122	135000	53038000	15670	15670	15670	15670	0
435	20231122	134900	53038000	15670	15670	15670	15670	0
436	20231122	134800	53038000	15670	15670	15670	15670	0
437	20231122	134700	53038000	15670	15670	15670	15670	0
438	20231122	134600	53038000	15670	15670	15670	15670	0
439	20231122	134500	53038000	15670	15660	15670	15660	12
440	20231122	134400	52850070	15660	15660	15660	15660	2
441	20231122	134300	52818750	15570	15570	15570	15570	0
442	20231122	134200	52818750	15570	15570	15570	15570	0
443	20231122	134100	52818750	15570	15570	15570	15570	0
444	20231122	134000	52818750	15570	15570	15570	15570	20
445	20231122	133900	52507350	15680	15680	15680	15680	0
446	20231122	133800	52507350	15680	15680	15680	15680	0
447	20231122	133700	52507350	15680	15680	15680	15680	0
448	20231122	133600	52507350	15680	15680	15680	15680	0
449	20231122	133500	52507350	15680	15680	15680	15680	0
450	20231122	133400	52507350	15680	15680	15680	15680	0
451	20231122	133300	52507350	15680	15680	15680	15680	0
452	20231122	133200	52507350	15680	15680	15680	15680	0
453	20231122	133100	52507350	15680	15670	15680	15670	8
454	20231122	133000	52381980	15570	15570	15570	15570	0
455	20231122	132900	52381980	15570	15570	15570	15570	0
456	20231122	132800	52381980	15570	15570	15570	15570	0
457	20231122	132700	52381980	15570	15570	15570	15570	0
458	20231122	132600	52381980	15570	15570	15570	15570	0
459	20231122	132500	52381980	15570	15570	15570	15570	0
460	20231122	132400	52381980	15570	15570	15570	15570	4
461	20231122	132300	52319700	15560	15600	15600	15560	200
462	20231122	132200	49207320	15680	15670	15680	15670	11
463	20231122	132100	49034940	15600	15600	15600	15600	0
464	20231122	132000	49034940	15600	15600	15600	15600	0
465	20231122	131900	49034940	15600	15600	15600	15600	0
466	20231122	131800	49034940	15600	15680	15680	15600	3
467	20231122	131700	48988060	15680	15680	15680	15680	0
468	20231122	131600	48988060	15680	15680	15680	15680	0
469	20231122	131500	48988060	15680	15680	15680	15680	0
470	20231122	131400	48988060	15680	15680	15680	15680	0
471	20231122	131300	48988060	15680	15680	15680	15680	0
472	20231122	131200	48988060	15680	15680	15680	15680	0
473	20231122	131100	48988060	15680	15680	15680	15680	0
474	20231122	131000	48988060	15680	15680	15680	15680	0
475	20231122	130900	48988060	15680	15680	15680	15680	0
476	20231122	130800	48988060	15680	15680	15680	15680	0
477	20231122	130700	48988060	15680	15680	15680	15680	0
478	20231122	130600	48988060	15680	15680	15680	15680	0
479	20231122	130500	48988060	15680	15680	15680	15680	0
480	20231122	130400	48988060	15680	15680	15680	15680	30
481	20231122	130300	48517660	15680	15680	15680	15680	50
482	20231122	130200	47733660	15680	15680	15680	15680	55
483	20231122	130100	46871260	15690	15690	15690	15690	0
484	20231122	130000	46871260	15690	15690	15690	15690	0
485	20231122	125900	46871260	15690	15690	15690	15690	0
486	20231122	125800	46871260	15690	15690	15690	15690	0
487	20231122	125700	46871260	15690	15670	15690	15670	190
488	20231122	125600	43892430	15670	15670	15670	15670	0
489	20231122	125500	43892430	15670	15670	15670	15670	1
490	20231122	125400	43876760	15670	15660	15670	15660	11
491	20231122	125300	43704490	15660	15660	15660	15660	10
492	20231122	125200	43547890	15670	15670	15670	15670	0
493	20231122	125100	43547890	15670	15670	15670	15670	0
494	20231122	125000	43547890	15670	15670	15670	15670	0
495	20231122	124900	43547890	15670	15670	15670	15670	0
496	20231122	124800	43547890	15670	15670	15670	15670	0
497	20231122	124700	43547890	15670	15670	15670	15670	0
498	20231122	124600	43547890	15670	15670	15670	15670	0
499	20231122	124500	43547890	15670	15670	15670	15670	0
500	20231122	124400	43547890	15670	15670	15670	15670	0
501	20231122	124300	43547890	15670	15670	15670	15670	0
502	20231122	124200	43547890	15670	15670	15670	15670	0
503	20231122	124100	43547890	15670	15670	15670	15670	0
504	20231122	124000	43547890	15670	15670	15670	15670	0
505	20231122	123900	43547890	15670	15670	15670	15670	0
506	20231122	123800	43547890	15670	15670	15670	15670	0
507	20231122	123700	43547890	15670	15670	15670	15670	0
508	20231122	123600	43547890	15670	15670	15670	15670	0
509	20231122	123500	43547890	15670	15670	15670	15670	0
510	20231122	123400	43547890	15670	15670	15670	15670	0
511	20231122	123300	43547890	15670	15670	15670	15670	0
512	20231122	123200	43547890	15670	15670	15670	15670	5
513	20231122	123100	43469540	15580	15580	15580	15580	0
514	20231122	123000	43469540	15580	15580	15580	15580	1
515	20231122	122900	43453960	15680	15680	15680	15680	0
516	20231122	122800	43453960	15680	15680	15680	15680	0
517	20231122	122700	43453960	15680	15680	15680	15680	0
518	20231122	122600	43453960	15680	15680	15680	15680	0
519	20231122	122500	43453960	15680	15680	15680	15680	0
520	20231122	122400	43453960	15680	15680	15680	15680	0
521	20231122	122300	43453960	15680	15680	15680	15680	0
522	20231122	122200	43453960	15680	15680	15680	15680	0
523	20231122	122100	43453960	15680	15680	15680	15680	0
524	20231122	122000	43453960	15680	15680	15680	15680	0
525	20231122	121900	43453960	15680	15680	15680	15680	0
526	20231122	121800	43453960	15680	15680	15680	15680	0
527	20231122	121700	43453960	15680	15680	15680	15680	0
528	20231122	121600	43453960	15680	15680	15680	15680	0
529	20231122	121500	43453960	15680	15680	15680	15680	0
530	20231122	121400	43453960	15680	15680	15680	15680	0
531	20231122	121300	43453960	15680	15680	15680	15680	0
532	20231122	121200	43453960	15680	15680	15680	15680	0
533	20231122	121100	43453960	15680	15680	15680	15680	0
534	20231122	121000	43453960	15680	15680	15680	15680	0
535	20231122	120900	43453960	15680	15680	15680	15680	0
536	20231122	120800	43453960	15680	15680	15680	15680	0
537	20231122	120700	43453960	15680	15680	15680	15680	0
538	20231122	120600	43453960	15680	15680	15680	15680	0
539	20231122	120500	43453960	15680	15680	15680	15680	1
540	20231122	120400	43438280	15680	15680	15680	15680	0
541	20231122	120300	43438280	15680	15680	15680	15680	0
542	20231122	120200	43438280	15680	15680	15680	15680	0
543	20231122	120100	43438280	15680	15680	15680	15680	11
544	20231122	120000	43265800	15690	15690	15690	15690	0
545	20231122	115900	43265800	15690	15690	15690	15690	0
546	20231122	115800	43265800	15690	15690	15690	15690	0
547	20231122	115700	43265800	15690	15690	15690	15690	0
548	20231122	115600	43265800	15690	15690	15690	15690	0
549	20231122	115500	43265800	15690	15690	15690	15690	0
550	20231122	115400	43265800	15690	15690	15690	15690	0
551	20231122	115300	43265800	15690	15690	15690	15690	0
552	20231122	115200	43265800	15690	15690	15690	15690	0
553	20231122	115100	43265800	15690	15690	15690	15690	0
554	20231122	115000	43265800	15690	15690	15690	15690	0
555	20231122	114900	43265800	15690	15690	15690	15690	0
556	20231122	114800	43265800	15690	15680	15690	15680	10
557	20231122	114700	43108980	15680	15670	15680	15670	5
558	20231122	114600	43030620	15570	15570	15570	15570	0
559	20231122	114500	43030620	15570	15570	15570	15570	0
560	20231122	114400	43030620	15570	15570	15570	15570	0
561	20231122	114300	43030620	15570	15570	15570	15570	0
562	20231122	114200	43030620	15570	15570	15570	15570	0
563	20231122	114100	43030620	15570	15570	15570	15570	0
564	20231122	114000	43030620	15570	15570	15570	15570	0
565	20231122	113900	43030620	15570	15570	15570	15570	0
566	20231122	113800	43030620	15570	15570	15570	15570	20
567	20231122	113700	42719220	15570	15570	15570	15570	200
568	20231122	113600	39605220	15570	15570	15570	15570	10
569	20231122	113500	39449520	15640	15640	15640	15640	0
570	20231122	113400	39449520	15640	15640	15640	15640	0
571	20231122	113300	39449520	15640	15640	15640	15640	0
572	20231122	113200	39449520	15640	15640	15640	15640	0
573	20231122	113100	39449520	15640	15640	15640	15640	0
574	20231122	113000	39449520	15640	15640	15640	15640	0
575	20231122	112900	39449520	15640	15640	15640	15640	0
576	20231122	112800	39449520	15640	15640	15640	15640	0
577	20231122	112700	39449520	15640	15640	15640	15640	1
578	20231122	112600	39433880	15650	15650	15650	15650	0
579	20231122	112500	39433880	15650	15650	15650	15650	0
580	20231122	112400	39433880	15650	15650	15650	15650	0
581	20231122	112300	39433880	15650	15650	15650	15650	0
582	20231122	112200	39433880	15650	15650	15650	15650	11
583	20231122	112100	39261730	15570	15570	15570	15570	65
584	20231122	112000	38249680	15680	15680	15680	15680	0
585	20231122	111900	38249680	15680	15680	15680	15680	0
586	20231122	111800	38249680	15680	15680	15680	15680	0
587	20231122	111700	38249680	15680	15680	15680	15680	0
588	20231122	111600	38249680	15680	15680	15680	15680	0
589	20231122	111500	38249680	15680	15680	15680	15680	0
590	20231122	111400	38249680	15680	15630	15680	15630	2
591	20231122	111300	38218370	15570	15570	15570	15570	0
592	20231122	111200	38218370	15570	15590	15590	15570	709
593	20231122	111100	27172970	15680	15680	15680	15680	0
594	20231122	111000	27172970	15680	15680	15680	15680	0
595	20231122	110900	27172970	15680	15680	15680	15680	0
596	20231122	110800	27172970	15680	15680	15680	15680	0
597	20231122	110700	27172970	15680	15680	15680	15680	0
598	20231122	110600	27172970	15680	15680	15680	15680	0
599	20231122	110500	27172970	15680	15680	15680	15680	0
600	20231122	110400	27172970	15680	15680	15680	15680	1
601	20231122	110300	27157290	15690	15690	15690	15690	0
602	20231122	110200	27157290	15690	15590	15690	15590	142
603	20231122	110100	24943040	15590	15590	15590	15590	3
604	20231122	110000	24896270	15700	15700	15700	15700	0
605	20231122	105900	24896270	15700	15700	15700	15700	0
606	20231122	105800	24896270	15700	15700	15700	15700	1
607	20231122	105700	24880570	15700	15690	15700	15690	20
608	20231122	105600	24566740	15590	15590	15590	15590	0
609	20231122	105500	24566740	15590	15590	15590	15590	17
610	20231122	105400	24301710	15700	15690	15700	15690	30
611	20231122	105300	23830970	15690	15670	15690	15670	60
612	20231122	105200	22890490	15680	15680	15680	15680	0
613	20231122	105100	22890490	15680	15680	15680	15680	0
614	20231122	105000	22890490	15680	15680	15680	15680	0
615	20231122	104900	22890490	15680	15580	15680	15580	303
616	20231122	104800	18169550	15580	15580	15580	15580	0
617	20231122	104700	18169550	15580	15590	15590	15580	16
618	20231122	104600	17920120	15690	15690	15690	15690	0
619	20231122	104500	17920120	15690	15690	15690	15690	3
620	20231122	104400	17873050	15700	15700	15700	15700	0
621	20231122	104300	17873050	15700	15700	15700	15700	0
622	20231122	104200	17873050	15700	15700	15700	15700	0
623	20231122	104100	17873050	15700	15700	15700	15700	0
624	20231122	104000	17873050	15700	15700	15700	15700	0
625	20231122	103900	17873050	15700	15600	15700	15600	3
626	20231122	103800	17826150	15700	15700	15700	15700	0
627	20231122	103700	17826150	15700	15700	15700	15700	0
628	20231122	103600	17826150	15700	15700	15700	15700	0
629	20231122	103500	17826150	15700	15700	15700	15700	0
630	20231122	103400	17826150	15700	15700	15700	15700	0
631	20231122	103300	17826150	15700	15660	15700	15640	50
632	20231122	103200	17042600	15670	15670	15670	15670	0
633	20231122	103100	17042600	15670	15660	15670	15660	50
634	20231122	103000	16259150	15700	15700	15700	15700	0
635	20231122	102900	16259150	15700	15700	15700	15700	0
636	20231122	102800	16259150	15700	15700	15700	15700	0
637	20231122	102700	16259150	15700	15700	15700	15700	0
638	20231122	102600	16259150	15700	15700	15700	15700	0
639	20231122	102500	16259150	15700	15700	15700	15700	0
640	20231122	102400	16259150	15700	15700	15700	15700	0
641	20231122	102300	16259150	15700	15700	15700	15700	0
642	20231122	102200	16259150	15700	15700	15700	15700	0
643	20231122	102100	16259150	15700	15700	15700	15700	0
644	20231122	102000	16259150	15700	15700	15700	15700	0
645	20231122	101900	16259150	15700	15700	15700	15700	0
646	20231122	101800	16259150	15700	15700	15700	15700	0
647	20231122	101700	16259150	15700	15700	15700	15700	0
648	20231122	101600	16259150	15700	15700	15700	15700	1
649	20231122	101500	16243450	15700	15700	15700	15700	0
650	20231122	101400	16243450	15700	15700	15700	15700	0
651	20231122	101300	16243450	15700	15700	15700	15700	0
652	20231122	101200	16243450	15700	15700	15700	15700	1
653	20231122	101100	16227750	15710	15710	15710	15710	0
654	20231122	101000	16227750	15710	15690	15710	15690	5
655	20231122	100900	16149240	15700	15700	15700	15700	0
656	20231122	100800	16149240	15700	15700	15700	15700	11
657	20231122	100700	15976540	15730	15730	15730	15730	0
658	20231122	100600	15976540	15730	15730	15730	15730	0
659	20231122	100500	15976540	15730	15730	15730	15730	0
660	20231122	100400	15976540	15730	15730	15730	15730	0
661	20231122	100300	15976540	15730	15730	15730	15730	0
662	20231122	100200	15976540	15730	15690	15730	15690	21
663	20231122	100100	15646970	15690	15700	15700	15690	6
664	20231122	100000	15552780	15730	15730	15730	15730	0
665	20231122	095900	15552780	15730	15730	15730	15730	0
666	20231122	095800	15552780	15730	15730	15730	15730	0
667	20231122	095700	15552780	15730	15730	15730	15730	0
668	20231122	095600	15552780	15730	15730	15730	15730	0
669	20231122	095500	15552780	15730	15680	15730	15680	11
670	20231122	095400	15379940	15560	15560	15560	15560	1
671	20231122	095300	15364380	15560	15690	15690	15560	41
672	20231122	095200	14724920	15690	15690	15690	15690	0
673	20231122	095100	14724920	15690	15570	15690	15570	16
674	20231122	095000	14474790	15730	15730	15730	15730	0
675	20231122	094900	14474790	15730	15730	15730	15730	0
676	20231122	094800	14474790	15730	15650	15730	15640	44
677	20231122	094700	13785280	15680	15680	15680	15680	2
678	20231122	094600	13753920	15560	15580	15680	15560	78
679	20231122	094500	12538920	15680	15680	15680	15680	0
680	20231122	094400	12538920	15680	15680	15680	15680	0
681	20231122	094300	12538920	15680	15680	15680	15680	0
682	20231122	094200	12538920	15680	15680	15680	15680	0
683	20231122	094100	12538920	15680	15680	15680	15680	10
684	20231122	094000	12382120	15580	15580	15580	15580	1
685	20231122	093900	12366540	15680	15680	15680	15680	0
686	20231122	093800	12366540	15680	15680	15680	15680	1
687	20231122	093700	12350860	15730	15690	15730	15690	100
688	20231122	093600	10780130	15690	15690	15690	15690	0
689	20231122	093500	10780130	15690	15620	15690	15600	19
690	20231122	093400	10482460	15700	15700	15700	15700	0
691	20231122	093300	10482460	15700	15650	15700	15650	20
692	20231122	093200	10169260	15700	15670	15730	15640	54
693	20231122	093100	9322540	15660	15730	15730	15660	14
694	20231122	093000	9102630	15720	15710	15720	15710	37
695	20231122	092900	8521010	15720	15720	15720	15710	30
696	20231122	092800	8049420	15720	15710	15720	15710	2
697	20231122	092700	8017990	15720	15710	15720	15710	8
698	20231122	092600	7892300	15570	15570	15570	15570	31
699	20231122	092500	7409630	15720	15720	15720	15720	0
700	20231122	092400	7409630	15720	15720	15720	15720	0
701	20231122	092300	7409630	15720	15720	15720	15720	0
702	20231122	092200	7409630	15720	15720	15720	15720	0
703	20231122	092100	7409630	15720	15600	15720	15600	117
704	20231122	092000	5582970	15600	15600	15600	15600	100
705	20231122	091900	4022970	15600	15600	15600	15600	3
706	20231122	091800	3976170	15610	15610	15610	15610	0
707	20231122	091700	3976170	15610	15610	15610	15610	0
708	20231122	091600	3976170	15610	15610	15610	15610	0
709	20231122	091500	3976170	15610	15610	15610	15610	0
710	20231122	091400	3976170	15610	15610	15610	15610	0
711	20231122	091300	3976170	15610	15610	15610	15610	0
712	20231122	091200	3976170	15610	15610	15610	15610	0
713	20231122	091100	3976170	15610	15610	15610	15610	67
714	20231122	091000	2930300	15610	15610	15610	15610	0
715	20231122	090900	2930300	15610	15610	15610	15610	1
716	20231122	090800	2914690	15520	15520	15520	15520	1
717	20231122	090700	2899170	15510	15510	15510	15510	0
718	20231122	090600	2899170	15510	15520	15520	15510	102
719	20231122	090500	1317140	15740	15490	15740	15490	12
720	20231122	090400	1130770	15470	15500	15500	15470	5
721	20231122	090300	1053370	15730	15730	15730	15730	0
722	20231122	090200	1053370	15730	15730	15730	15730	0
723	20231122	090100	1053370	15730	15730	15730	15730	1
724	20231122	090000	1037640	15550	15740	15740	15550	66