KissMeData/081000/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	194200	188674020	13770	13770	13770	13770	121
3	20231121	194100	188674020	13770	13770	13770	13770	0
4	20231121	194000	188674020	13770	13770	13770	13770	0
5	20231121	193900	188674020	13770	13770	13770	13770	0
6	20231121	193800	188674020	13770	13770	13770	13770	0
7	20231121	193700	188674020	13770	13770	13770	13770	0
8	20231121	193600	188674020	13770	13770	13770	13770	0
9	20231121	193500	188674020	13770	13770	13770	13770	0
10	20231121	193400	188674020	13770	13770	13770	13770	0
11	20231121	193300	188674020	13770	13770	13770	13770	0
12	20231121	193200	188674020	13770	13770	13770	13770	0
13	20231121	193100	188674020	13770	13770	13770	13770	0
14	20231121	193000	188674020	13770	13770	13770	13770	0
15	20231121	192900	188674020	13770	13770	13770	13770	0
16	20231121	192800	188674020	13770	13770	13770	13770	0
17	20231121	192700	188674020	13770	13770	13770	13770	0
18	20231121	192600	188674020	13770	13770	13770	13770	0
19	20231121	192500	188674020	13770	13770	13770	13770	0
20	20231121	192400	188674020	13770	13770	13770	13770	0
21	20231121	192300	188674020	13770	13770	13770	13770	0
22	20231121	192200	188674020	13770	13770	13770	13770	0
23	20231121	192100	188674020	13770	13770	13770	13770	0
24	20231121	192000	188674020	13770	13770	13770	13770	0
25	20231121	191900	188674020	13770	13770	13770	13770	0
26	20231121	191800	188674020	13770	13770	13770	13770	0
27	20231121	191700	188674020	13770	13770	13770	13770	0
28	20231121	191600	188674020	13770	13770	13770	13770	0
29	20231121	191500	188674020	13770	13770	13770	13770	0
30	20231121	191400	188674020	13770	13770	13770	13770	0
31	20231121	191300	188674020	13770	13770	13770	13770	0
32	20231121	191200	188674020	13770	13770	13770	13770	121
33	20231121	191100	188674020	13770	13770	13770	13770	0
34	20231121	191000	188674020	13770	13770	13770	13770	0
35	20231121	190900	188674020	13770	13770	13770	13770	0
36	20231121	190800	188674020	13770	13770	13770	13770	0
37	20231121	190700	188674020	13770	13770	13770	13770	0
38	20231121	190600	188674020	13770	13770	13770	13770	0
39	20231121	190500	188674020	13770	13770	13770	13770	0
40	20231121	190400	188674020	13770	13770	13770	13770	0
41	20231121	190300	188674020	13770	13770	13770	13770	0
42	20231121	190200	188674020	13770	13770	13770	13770	0
43	20231121	190100	188674020	13770	13770	13770	13770	0
44	20231121	190000	188674020	13770	13770	13770	13770	0
45	20231121	185900	188674020	13770	13770	13770	13770	0
46	20231121	185800	188674020	13770	13770	13770	13770	0
47	20231121	185700	188674020	13770	13770	13770	13770	0
48	20231121	185600	188674020	13770	13770	13770	13770	0
49	20231121	185500	188674020	13770	13770	13770	13770	0
50	20231121	185400	188674020	13770	13770	13770	13770	0
51	20231121	185300	188674020	13770	13770	13770	13770	0
52	20231121	185200	188674020	13770	13770	13770	13770	0
53	20231121	185100	188674020	13770	13770	13770	13770	0
54	20231121	185000	188674020	13770	13770	13770	13770	0
55	20231121	184900	188674020	13770	13770	13770	13770	0
56	20231121	184800	188674020	13770	13770	13770	13770	0
57	20231121	184700	188674020	13770	13770	13770	13770	0
58	20231121	184600	188674020	13770	13770	13770	13770	0
59	20231121	184500	188674020	13770	13770	13770	13770	0
60	20231121	184400	188674020	13770	13770	13770	13770	0
61	20231121	184300	188674020	13770	13770	13770	13770	0
62	20231121	184200	188674020	13770	13770	13770	13770	121
63	20231121	184100	188674020	13770	13770	13770	13770	0
64	20231121	184000	188674020	13770	13770	13770	13770	0
65	20231121	183900	188674020	13770	13770	13770	13770	0
66	20231121	183800	188674020	13770	13770	13770	13770	0
67	20231121	183700	188674020	13770	13770	13770	13770	0
68	20231121	183600	188674020	13770	13770	13770	13770	0
69	20231121	183500	188674020	13770	13770	13770	13770	0
70	20231121	183400	188674020	13770	13770	13770	13770	0
71	20231121	183300	188674020	13770	13770	13770	13770	0
72	20231121	183200	188674020	13770	13770	13770	13770	0
73	20231121	183100	188674020	13770	13770	13770	13770	0
74	20231121	183000	188674020	13770	13770	13770	13770	0
75	20231121	182900	188674020	13770	13770	13770	13770	0
76	20231121	182800	188674020	13770	13770	13770	13770	0
77	20231121	182700	188674020	13770	13770	13770	13770	0
78	20231121	182600	188674020	13770	13770	13770	13770	0
79	20231121	182500	188674020	13770	13770	13770	13770	0
80	20231121	182400	188674020	13770	13770	13770	13770	0
81	20231121	182300	188674020	13770	13770	13770	13770	0
82	20231121	182200	188674020	13770	13770	13770	13770	0
83	20231121	182100	188674020	13770	13770	13770	13770	0
84	20231121	182000	188674020	13770	13770	13770	13770	0
85	20231121	181900	188674020	13770	13770	13770	13770	0
86	20231121	181800	188674020	13770	13770	13770	13770	0
87	20231121	181700	188674020	13770	13770	13770	13770	0
88	20231121	181600	188674020	13770	13770	13770	13770	0
89	20231121	181500	188674020	13770	13770	13770	13770	0
90	20231121	181400	188674020	13770	13770	13770	13770	0
91	20231121	181300	188674020	13770	13770	13770	13770	0
92	20231121	181200	188674020	13770	13770	13770	13770	121
93	20231121	181100	188674020	13770	13770	13770	13770	0
94	20231121	181000	188674020	13770	13770	13770	13770	0
95	20231121	180900	188674020	13770	13770	13770	13770	0
96	20231121	180800	188674020	13770	13770	13770	13770	0
97	20231121	180700	188674020	13770	13770	13770	13770	0
98	20231121	180600	188674020	13770	13770	13770	13770	0
99	20231121	180500	188674020	13770	13770	13770	13770	0
100	20231121	180400	188674020	13770	13770	13770	13770	0
101	20231121	180300	188674020	13770	13770	13770	13770	0
102	20231121	180200	188674020	13770	13770	13770	13770	0
103	20231121	180100	188674020	13770	13770	13770	13770	0
104	20231121	180000	188674020	13770	13770	13770	13770	0
105	20231121	175900	188674020	13770	13770	13770	13770	0
106	20231121	175800	188674020	13770	13770	13770	13770	0
107	20231121	175700	188674020	13770	13770	13770	13770	0
108	20231121	175600	188674020	13770	13770	13770	13770	0
109	20231121	175500	188674020	13770	13770	13770	13770	0
110	20231121	175400	188674020	13770	13770	13770	13770	0
111	20231121	175300	188674020	13770	13770	13770	13770	0
112	20231121	175200	188674020	13770	13770	13770	13770	0
113	20231121	175100	188674020	13770	13770	13770	13770	0
114	20231121	175000	188674020	13770	13770	13770	13770	0
115	20231121	174900	188674020	13770	13770	13770	13770	0
116	20231121	174800	188674020	13770	13770	13770	13770	0
117	20231121	174700	188674020	13770	13770	13770	13770	0
118	20231121	174600	188674020	13770	13770	13770	13770	0
119	20231121	174500	188674020	13770	13770	13770	13770	0
120	20231121	174400	188674020	13770	13770	13770	13770	0
121	20231121	174300	188674020	13770	13770	13770	13770	0
122	20231121	174200	188674020	13770	13770	13770	13770	121
123	20231121	174100	188674020	13770	13770	13770	13770	0
124	20231121	174000	188674020	13770	13770	13770	13770	0
125	20231121	173900	188674020	13770	13770	13770	13770	0
126	20231121	173800	188674020	13770	13770	13770	13770	0
127	20231121	173700	188674020	13770	13770	13770	13770	0
128	20231121	173600	188674020	13770	13770	13770	13770	0
129	20231121	173500	188674020	13770	13770	13770	13770	0
130	20231121	173400	188674020	13770	13770	13770	13770	0
131	20231121	173300	188674020	13770	13770	13770	13770	0
132	20231121	173200	188674020	13770	13770	13770	13770	0
133	20231121	173100	188674020	13770	13770	13770	13770	0
134	20231121	173000	188674020	13770	13770	13770	13770	0
135	20231121	172900	188674020	13770	13770	13770	13770	0
136	20231121	172800	188674020	13770	13770	13770	13770	0
137	20231121	172700	188674020	13770	13770	13770	13770	0
138	20231121	172600	188674020	13770	13770	13770	13770	0
139	20231121	172500	188674020	13770	13770	13770	13770	0
140	20231121	172400	188674020	13770	13770	13770	13770	0
141	20231121	172300	188674020	13770	13770	13770	13770	0
142	20231121	172200	188674020	13770	13770	13770	13770	0
143	20231121	172100	188674020	13770	13770	13770	13770	0
144	20231121	172000	188674020	13770	13770	13770	13770	0
145	20231121	171900	188674020	13770	13770	13770	13770	0
146	20231121	171800	188674020	13770	13770	13770	13770	0
147	20231121	171700	188674020	13770	13770	13770	13770	0
148	20231121	171600	188674020	13770	13770	13770	13770	0
149	20231121	171500	188674020	13770	13770	13770	13770	0
150	20231121	171400	188674020	13770	13770	13770	13770	0
151	20231121	171300	188674020	13770	13770	13770	13770	0
152	20231121	171200	188674020	13770	13770	13770	13770	121
153	20231121	171100	188674020	13770	13770	13770	13770	0
154	20231121	171000	188674020	13770	13770	13770	13770	0
155	20231121	170900	188674020	13770	13770	13770	13770	0
156	20231121	170800	188674020	13770	13770	13770	13770	0
157	20231121	170700	188674020	13770	13770	13770	13770	0
158	20231121	170600	188674020	13770	13770	13770	13770	0
159	20231121	170500	188674020	13770	13770	13770	13770	0
160	20231121	170400	188674020	13770	13770	13770	13770	0
161	20231121	170300	188674020	13770	13770	13770	13770	0
162	20231121	170200	188674020	13770	13770	13770	13770	0
163	20231121	170100	188674020	13770	13770	13770	13770	0
164	20231121	170000	188674020	13770	13770	13770	13770	0
165	20231121	165900	188674020	13770	13770	13770	13770	0
166	20231121	165800	188674020	13770	13770	13770	13770	0
167	20231121	165700	188674020	13770	13770	13770	13770	0
168	20231121	165600	188674020	13770	13770	13770	13770	0
169	20231121	165500	188674020	13770	13770	13770	13770	0
170	20231121	165400	188674020	13770	13770	13770	13770	0
171	20231121	165300	188674020	13770	13770	13770	13770	0
172	20231121	165200	188674020	13770	13770	13770	13770	0
173	20231121	165100	188674020	13770	13770	13770	13770	0
174	20231121	165000	188674020	13770	13770	13770	13770	0
175	20231121	164900	188674020	13770	13770	13770	13770	0
176	20231121	164800	188674020	13770	13770	13770	13770	0
177	20231121	164700	188674020	13770	13770	13770	13770	0
178	20231121	164600	188674020	13770	13770	13770	13770	0
179	20231121	164500	188674020	13770	13770	13770	13770	0
180	20231121	164400	188674020	13770	13770	13770	13770	0
181	20231121	164300	188674020	13770	13770	13770	13770	0
182	20231121	164200	188674020	13770	13770	13770	13770	121
183	20231121	164100	188674020	13770	13770	13770	13770	0
184	20231121	164000	188674020	13770	13770	13770	13770	0
185	20231121	163900	188674020	13770	13770	13770	13770	0
186	20231121	163800	188674020	13770	13770	13770	13770	0
187	20231121	163700	188674020	13770	13770	13770	13770	0
188	20231121	163600	188674020	13770	13770	13770	13770	0
189	20231121	163500	188674020	13770	13770	13770	13770	0
190	20231121	163400	188674020	13770	13770	13770	13770	0
191	20231121	163300	188674020	13770	13770	13770	13770	0
192	20231121	163200	188674020	13770	13770	13770	13770	0
193	20231121	163100	188674020	13770	13770	13770	13770	0
194	20231121	163000	188674020	13770	13770	13770	13770	0
195	20231121	162900	188674020	13770	13770	13770	13770	0
196	20231121	162800	188674020	13770	13770	13770	13770	0
197	20231121	162700	188674020	13770	13770	13770	13770	0
198	20231121	162600	188674020	13770	13770	13770	13770	0
199	20231121	162500	188674020	13770	13770	13770	13770	0
200	20231121	162400	188674020	13770	13770	13770	13770	0
201	20231121	162300	188674020	13770	13770	13770	13770	0
202	20231121	162200	188674020	13770	13770	13770	13770	0
203	20231121	162100	188674020	13770	13770	13770	13770	0
204	20231121	162000	188674020	13770	13770	13770	13770	0
205	20231121	161900	188674020	13770	13770	13770	13770	0
206	20231121	161800	188674020	13770	13770	13770	13770	0
207	20231121	161700	188674020	13770	13770	13770	13770	0
208	20231121	161600	188674020	13770	13770	13770	13770	0
209	20231121	161500	188674020	13770	13770	13770	13770	0
210	20231121	161400	188674020	13770	13770	13770	13770	0
211	20231121	161300	188674020	13770	13770	13770	13770	0
212	20231121	161200	188674020	13770	13770	13770	13770	121
213	20231121	161100	188674020	13770	13770	13770	13770	0
214	20231121	161000	188674020	13770	13770	13770	13770	0
215	20231121	160900	188674020	13770	13770	13770	13770	0
216	20231121	160800	188674020	13770	13770	13770	13770	0
217	20231121	160700	188674020	13770	13770	13770	13770	0
218	20231121	160600	188674020	13770	13770	13770	13770	0
219	20231121	160500	188674020	13770	13770	13770	13770	0
220	20231121	160400	188674020	13770	13770	13770	13770	0
221	20231121	160300	188674020	13770	13770	13770	13770	0
222	20231121	160200	188674020	13770	13770	13770	13770	0
223	20231121	160100	188674020	13770	13770	13770	13770	0
224	20231121	160000	188674020	13770	13770	13770	13770	0
225	20231121	155900	188674020	13770	13770	13770	13770	0
226	20231121	155800	188674020	13770	13770	13770	13770	0
227	20231121	155700	188674020	13770	13770	13770	13770	0
228	20231121	155600	188674020	13770	13770	13770	13770	0
229	20231121	155500	188674020	13770	13770	13770	13770	0
230	20231121	155400	188674020	13770	13770	13770	13770	0
231	20231121	155300	188674020	13770	13770	13770	13770	0
232	20231121	155200	188674020	13770	13770	13770	13770	0
233	20231121	155100	188674020	13770	13770	13770	13770	0
234	20231121	155000	188674020	13770	13770	13770	13770	0
235	20231121	154900	188674020	13770	13770	13770	13770	0
236	20231121	154800	188674020	13770	13770	13770	13770	0
237	20231121	154700	188674020	13770	13770	13770	13770	0
238	20231121	154600	188674020	13770	13770	13770	13770	0
239	20231121	154500	188674020	13770	13770	13770	13770	0
240	20231121	154400	188674020	13770	13770	13770	13770	0
241	20231121	154300	188674020	13770	13770	13770	13770	0
242	20231121	154200	188674020	13770	13770	13770	13770	121
243	20231121	154100	188674020	13770	13770	13770	13770	0
244	20231121	154000	188674020	13770	13770	13770	13770	0
245	20231121	153900	188674020	13770	13770	13770	13770	0
246	20231121	153800	188674020	13770	13770	13770	13770	0
247	20231121	153700	188674020	13770	13770	13770	13770	0
248	20231121	153600	188674020	13770	13770	13770	13770	0
249	20231121	153500	188674020	13770	13770	13770	13770	0
250	20231121	153400	188674020	13770	13770	13770	13770	0
251	20231121	153300	188674020	13770	13770	13770	13770	0
252	20231121	153200	188674020	13770	13770	13770	13770	0
253	20231121	153100	188674020	13770	13770	13770	13770	0
254	20231121	153000	188674020	13770	13770	13770	13770	121
255	20231121	152900	187007850	13770	13770	13770	13770	0
256	20231121	152800	187007850	13770	13770	13770	13770	0
257	20231121	152700	187007850	13770	13770	13770	13770	0
258	20231121	152600	187007850	13770	13770	13770	13770	0
259	20231121	152500	187007850	13770	13770	13770	13770	0
260	20231121	152400	187007850	13770	13770	13770	13770	0
261	20231121	152300	187007850	13770	13770	13770	13770	0
262	20231121	152200	187007850	13770	13770	13770	13770	0
263	20231121	152100	187007850	13770	13770	13770	13770	0
264	20231121	152000	187007850	13770	13770	13770	13770	0
265	20231121	151900	187007850	13770	13780	13780	13770	18
266	20231121	151800	186759910	13780	13770	13780	13770	2
267	20231121	151700	186732360	13780	13780	13780	13780	30
268	20231121	151600	186318960	13780	13780	13780	13780	0
269	20231121	151500	186318960	13780	13780	13780	13780	4
270	20231121	151400	186263840	13780	13780	13780	13780	0
271	20231121	151300	186263840	13780	13780	13780	13780	1
272	20231121	151200	186250060	13780	13780	13780	13780	5
273	20231121	151100	186181160	13770	13770	13770	13770	0
274	20231121	151000	186181160	13770	13770	13770	13770	35
275	20231121	150900	185699210	13770	13770	13770	13770	0
276	20231121	150800	185699210	13770	13770	13770	13770	17
277	20231121	150700	185465120	13770	13770	13770	13770	81
278	20231121	150600	184349750	13770	13770	13770	13770	0
279	20231121	150500	184349750	13770	13770	13770	13770	8
280	20231121	150400	184239590	13770	13770	13770	13770	30
281	20231121	150300	183826490	13760	13770	13770	13760	35
282	20231121	150200	183344640	13770	13770	13770	13770	10
283	20231121	150100	183206940	13780	13780	13780	13780	4
284	20231121	150000	183151820	13780	13780	13780	13780	1
285	20231121	145900	183138040	13780	13780	13780	13780	0
286	20231121	145800	183138040	13780	13780	13780	13780	0
287	20231121	145700	183138040	13780	13780	13780	13780	0
288	20231121	145600	183138040	13780	13770	13780	13770	39
289	20231121	145500	182601000	13770	13770	13770	13770	1
290	20231121	145400	182587230	13770	13770	13770	13770	101
291	20231121	145300	181196460	13770	13770	13770	13770	437
292	20231121	145200	175178970	13770	13770	13770	13770	10
293	20231121	145100	175041270	13770	13770	13770	13770	0
294	20231121	145000	175041270	13770	13770	13770	13770	0
295	20231121	144900	175041270	13770	13770	13770	13770	0
296	20231121	144800	175041270	13770	13770	13770	13770	1
297	20231121	144700	175027500	13760	13760	13760	13760	0
298	20231121	144600	175027500	13760	13760	13760	13760	0
299	20231121	144500	175027500	13760	13760	13760	13760	0
300	20231121	144400	175027500	13760	13760	13760	13760	5
301	20231121	144300	174958700	13760	13790	13790	13760	308
302	20231121	144200	170711620	13790	13790	13790	13790	0
303	20231121	144100	170711620	13790	13780	13790	13780	50
304	20231121	144000	170022150	13790	13790	13790	13790	1
305	20231121	143900	170008360	13760	13760	13760	13760	0
306	20231121	143800	170008360	13760	13760	13760	13760	0
307	20231121	143700	170008360	13760	13760	13760	13760	0
308	20231121	143600	170008360	13760	13760	13760	13760	0
309	20231121	143500	170008360	13760	13760	13760	13760	0
310	20231121	143400	170008360	13760	13760	13760	13760	0
311	20231121	143300	170008360	13760	13770	13770	13760	5
312	20231121	143200	169939550	13790	13790	13790	13790	1
313	20231121	143100	169925760	13770	13770	13770	13770	0
314	20231121	143000	169925760	13770	13770	13770	13770	0
315	20231121	142900	169925760	13770	13770	13770	13770	0
316	20231121	142800	169925760	13770	13770	13770	13770	43
317	20231121	142700	169333650	13770	13770	13770	13770	0
318	20231121	142600	169333650	13770	13770	13770	13770	0
319	20231121	142500	169333650	13770	13770	13770	13770	0
320	20231121	142400	169333650	13770	13770	13770	13770	0
321	20231121	142300	169333650	13770	13770	13770	13770	0
322	20231121	142200	169333650	13770	13770	13770	13770	0
323	20231121	142100	169333650	13770	13770	13770	13770	0
324	20231121	142000	169333650	13770	13770	13770	13770	10
325	20231121	141900	169195950	13770	13770	13770	13770	30
326	20231121	141800	168782850	13790	13790	13790	13790	0
327	20231121	141700	168782850	13790	13790	13790	13790	72
328	20231121	141600	167789970	13800	13800	13800	13800	0
329	20231121	141500	167789970	13800	13800	13800	13800	0
330	20231121	141400	167789970	13800	13800	13800	13800	42
331	20231121	141300	167210370	13800	13800	13800	13800	0
332	20231121	141200	167210370	13800	13800	13800	13800	0
333	20231121	141100	167210370	13800	13800	13800	13800	0
334	20231121	141000	167210370	13800	13800	13800	13800	20
335	20231121	140900	166934370	13780	13780	13780	13780	0
336	20231121	140800	166934370	13780	13780	13780	13780	25
337	20231121	140700	166589870	13800	13800	13800	13800	0
338	20231121	140600	166589870	13800	13800	13800	13800	50
339	20231121	140500	165899870	13800	13800	13800	13800	0
340	20231121	140400	165899870	13800	13840	13840	13800	255
341	20231121	140300	162378870	13830	13830	13830	13830	0
342	20231121	140200	162378870	13830	13830	13830	13830	0
343	20231121	140100	162378870	13830	13830	13830	13830	0
344	20231121	140000	162378870	13830	13830	13830	13830	2
345	20231121	135900	162351210	13810	13810	13810	13810	50
346	20231121	135800	161660710	13810	13810	13810	13810	23
347	20231121	135700	161343080	13830	13830	13830	13830	0
348	20231121	135600	161343080	13830	13830	13830	13830	0
349	20231121	135500	161343080	13830	13830	13830	13830	2
350	20231121	135400	161315420	13840	13840	13840	13840	0
351	20231121	135300	161315420	13840	13840	13840	13840	1
352	20231121	135200	161301580	13810	13810	13810	13810	0
353	20231121	135100	161301580	13810	13810	13810	13810	0
354	20231121	135000	161301580	13810	13820	13820	13810	50
355	20231121	134900	160610880	13840	13840	13840	13840	1
356	20231121	134800	160597040	13840	13840	13840	13840	0
357	20231121	134700	160597040	13840	13840	13840	13840	0
358	20231121	134600	160597040	13840	13840	13840	13840	10
359	20231121	134500	160458640	13840	13840	13840	13840	24
360	20231121	134400	160126480	13840	13840	13840	13840	0
361	20231121	134300	160126480	13840	13840	13840	13840	140
362	20231121	134200	158188880	13840	13840	13840	13840	90
363	20231121	134100	156943280	13840	13840	13840	13840	10
364	20231121	134000	156804880	13860	13860	13860	13860	0
365	20231121	133900	156804880	13860	13850	13860	13850	441
366	20231121	133800	150693060	13850	13850	13850	13850	0
367	20231121	133700	150693060	13850	13850	13850	13850	1
368	20231121	133600	150679210	13840	13830	13840	13830	419
369	20231121	133500	144880350	13840	13840	13840	13840	0
370	20231121	133400	144880350	13840	13840	13840	13840	7
371	20231121	133300	144783470	13840	13840	13840	13840	48
372	20231121	133200	144119150	13840	13840	13840	13840	0
373	20231121	133100	144119150	13840	13840	13840	13840	0
374	20231121	133000	144119150	13840	13840	13840	13840	0
375	20231121	132900	144119150	13840	13840	13840	13840	0
376	20231121	132800	144119150	13840	13840	13840	13840	0
377	20231121	132700	144119150	13840	13840	13840	13840	0
378	20231121	132600	144119150	13840	13840	13840	13840	0
379	20231121	132500	144119150	13840	13810	13840	13810	183
380	20231121	132400	141587030	13840	13840	13840	13840	0
381	20231121	132300	141587030	13840	13820	13840	13820	300
382	20231121	132200	137436980	13820	13810	13820	13810	2
383	20231121	132100	137409350	13810	13810	13810	13810	0
384	20231121	132000	137409350	13810	13810	13810	13810	0
385	20231121	131900	137409350	13810	13800	13810	13800	170
386	20231121	131800	135061730	13800	13780	13800	13780	200
387	20231121	131700	132303610	13780	13780	13780	13770	3
388	20231121	131600	132262280	13770	13770	13770	13770	0
389	20231121	131500	132262280	13770	13770	13770	13770	0
390	20231121	131400	132262280	13770	13770	13770	13770	0
391	20231121	131300	132262280	13770	13770	13770	13770	0
392	20231121	131200	132262280	13770	13770	13770	13770	0
393	20231121	131100	132262280	13770	13770	13770	13770	0
394	20231121	131000	132262280	13770	13770	13770	13770	0
395	20231121	130900	132262280	13770	13770	13770	13770	0
396	20231121	130800	132262280	13770	13770	13770	13770	0
397	20231121	130700	132262280	13770	13770	13770	13770	0
398	20231121	130600	132262280	13770	13770	13770	13770	0
399	20231121	130500	132262280	13770	13770	13770	13770	0
400	20231121	130400	132262280	13770	13770	13770	13770	52
401	20231121	130300	131546240	13770	13770	13770	13770	0
402	20231121	130200	131546240	13770	13770	13770	13770	0
403	20231121	130100	131546240	13770	13770	13770	13770	12
404	20231121	130000	131381000	13770	13770	13770	13770	0
405	20231121	125900	131381000	13770	13770	13770	13770	50
406	20231121	125800	130692500	13760	13760	13760	13760	0
407	20231121	125700	130692500	13760	13760	13760	13760	0
408	20231121	125600	130692500	13760	13760	13760	13760	17
409	20231121	125500	130458580	13760	13760	13760	13760	0
410	20231121	125400	130458580	13760	13760	13760	13760	1
411	20231121	125300	130444820	13770	13770	13770	13770	0
412	20231121	125200	130444820	13770	13770	13770	13770	0
413	20231121	125100	130444820	13770	13770	13770	13770	0
414	20231121	125000	130444820	13770	13770	13770	13770	0
415	20231121	124900	130444820	13770	13770	13770	13770	0
416	20231121	124800	130444820	13770	13770	13770	13770	0
417	20231121	124700	130444820	13770	13770	13770	13770	0
418	20231121	124600	130444820	13770	13770	13770	13770	0
419	20231121	124500	130444820	13770	13770	13770	13770	0
420	20231121	124400	130444820	13770	13770	13770	13770	0
421	20231121	124300	130444820	13770	13770	13770	13770	0
422	20231121	124200	130444820	13770	13770	13770	13770	0
423	20231121	124100	130444820	13770	13770	13770	13770	0
424	20231121	124000	130444820	13770	13770	13770	13770	363
425	20231121	123900	125446310	13770	13770	13770	13770	0
426	20231121	123800	125446310	13770	13770	13770	13770	3
427	20231121	123700	125405000	13790	13790	13790	13790	7
428	20231121	123600	125308470	13790	13790	13790	13790	0
429	20231121	123500	125308470	13790	13780	13790	13780	110
430	20231121	123400	123791790	13770	13770	13770	13770	0
431	20231121	123300	123791790	13770	13770	13770	13770	0
432	20231121	123200	123791790	13770	13770	13770	13770	10
433	20231121	123100	123654090	13770	13770	13770	13770	2
434	20231121	123000	123626550	13770	13770	13770	13770	10
435	20231121	122900	123488850	13750	13750	13750	13750	0
436	20231121	122800	123488850	13750	13750	13750	13750	0
437	20231121	122700	123488850	13750	13750	13750	13750	0
438	20231121	122600	123488850	13750	13750	13750	13750	6
439	20231121	122500	123406350	13750	13750	13750	13750	0
440	20231121	122400	123406350	13750	13750	13750	13750	34
441	20231121	122300	122938850	13750	13750	13750	13750	0
442	20231121	122200	122938850	13750	13750	13750	13750	0
443	20231121	122100	122938850	13750	13750	13750	13750	0
444	20231121	122000	122938850	13750	13750	13750	13750	1
445	20231121	121900	122925100	13760	13760	13760	13760	0
446	20231121	121800	122925100	13760	13760	13760	13760	0
447	20231121	121700	122925100	13760	13760	13760	13760	1
448	20231121	121600	122911340	13770	13770	13770	13770	4
449	20231121	121500	122856260	13780	13780	13780	13780	15
450	20231121	121400	122649560	13770	13770	13770	13770	4
451	20231121	121300	122594480	13780	13770	13780	13770	23
452	20231121	121200	122277760	13760	13760	13760	13760	0
453	20231121	121100	122277760	13760	13760	13760	13760	25
454	20231121	121000	121933760	13760	13760	13760	13760	0
455	20231121	120900	121933760	13760	13760	13760	13760	0
456	20231121	120800	121933760	13760	13760	13760	13760	0
457	20231121	120700	121933760	13760	13760	13760	13760	112
458	20231121	120600	120392640	13760	13760	13760	13760	0
459	20231121	120500	120392640	13760	13760	13760	13760	3
460	20231121	120400	120351360	13780	13780	13780	13780	1
461	20231121	120300	120337580	13780	13780	13780	13780	1
462	20231121	120200	120323800	13780	13780	13780	13780	0
463	20231121	120100	120323800	13780	13780	13780	13780	0
464	20231121	120000	120323800	13780	13780	13780	13780	0
465	20231121	115900	120323800	13780	13780	13780	13780	2
466	20231121	115800	120296240	13780	13780	13780	13780	0
467	20231121	115700	120296240	13780	13780	13780	13780	29
468	20231121	115600	119896620	13780	13780	13780	13780	2
469	20231121	115500	119869060	13780	13780	13780	13780	1
470	20231121	115400	119855280	13780	13780	13780	13780	0
471	20231121	115300	119855280	13780	13780	13780	13780	0
472	20231121	115200	119855280	13780	13780	13780	13780	1
473	20231121	115100	119841500	13780	13780	13780	13780	8
474	20231121	115000	119731260	13780	13780	13780	13780	0
475	20231121	114900	119731260	13780	13780	13780	13780	0
476	20231121	114800	119731260	13780	13780	13780	13780	0
477	20231121	114700	119731260	13780	13780	13780	13780	0
478	20231121	114600	119731260	13780	13780	13780	13780	0
479	20231121	114500	119731260	13780	13780	13780	13780	1
480	20231121	114400	119717480	13780	13780	13780	13780	0
481	20231121	114300	119717480	13780	13780	13780	13780	1
482	20231121	114200	119703700	13780	13780	13780	13780	0
483	20231121	114100	119703700	13780	13780	13780	13780	6
484	20231121	114000	119621020	13780	13780	13780	13780	0
485	20231121	113900	119621020	13780	13780	13780	13780	101
486	20231121	113800	118229240	13780	13780	13780	13780	0
487	20231121	113700	118229240	13780	13780	13780	13780	0
488	20231121	113600	118229240	13780	13780	13780	13780	0
489	20231121	113500	118229240	13780	13780	13780	13780	0
490	20231121	113400	118229240	13780	13780	13780	13780	0
491	20231121	113300	118229240	13780	13780	13780	13780	1
492	20231121	113200	118215460	13780	13780	13780	13780	0
493	20231121	113100	118215460	13780	13780	13780	13780	1
494	20231121	113000	118201680	13780	13780	13780	13780	0
495	20231121	112900	118201680	13780	13780	13780	13780	8
496	20231121	112800	118091440	13770	13770	13770	13770	0
497	20231121	112700	118091440	13770	13770	13770	13770	0
498	20231121	112600	118091440	13770	13770	13770	13770	0
499	20231121	112500	118091440	13770	13770	13770	13770	0
500	20231121	112400	118091440	13770	13770	13770	13770	0
501	20231121	112300	118091440	13770	13770	13770	13770	0
502	20231121	112200	118091440	13770	13770	13770	13770	0
503	20231121	112100	118091440	13770	13770	13770	13770	0
504	20231121	112000	118091440	13770	13770	13770	13770	0
505	20231121	111900	118091440	13770	13770	13770	13770	5
506	20231121	111800	118022590	13770	13780	13780	13770	236
507	20231121	111700	114772450	13790	13800	13800	13790	60
508	20231121	111600	113944550	13800	13800	13800	13800	4
509	20231121	111500	113889350	13790	13790	13790	13790	3
510	20231121	111400	113847980	13790	13790	13790	13790	12
511	20231121	111300	113682500	13780	13780	13780	13780	10
512	20231121	111200	113544700	13780	13780	13780	13780	1
513	20231121	111100	113530920	13770	13770	13770	13770	1
514	20231121	111000	113517150	13770	13770	13770	13770	19
515	20231121	110900	113255520	13750	13750	13750	13750	0
516	20231121	110800	113255520	13750	13750	13750	13750	1
517	20231121	110700	113241770	13750	13750	13750	13750	0
518	20231121	110600	113241770	13750	13750	13750	13750	98
519	20231121	110500	111894270	13750	13750	13750	13750	0
520	20231121	110400	111894270	13750	13750	13750	13750	0
521	20231121	110300	111894270	13750	13750	13750	13750	0
522	20231121	110200	111894270	13750	13750	13750	13750	0
523	20231121	110100	111894270	13750	13750	13750	13750	0
524	20231121	110000	111894270	13750	13750	13750	13750	0
525	20231121	105900	111894270	13750	13750	13750	13750	0
526	20231121	105800	111894270	13750	13750	13750	13750	66
527	20231121	105700	110986770	13750	13750	13750	13750	30
528	20231121	105600	110574270	13740	13740	13740	13740	0
529	20231121	105500	110574270	13740	13740	13740	13740	0
530	20231121	105400	110574270	13740	13740	13740	13740	97
531	20231121	105300	109241490	13750	13750	13750	13750	0
532	20231121	105200	109241490	13750	13750	13750	13750	0
533	20231121	105100	109241490	13750	13750	13750	13750	3
534	20231121	105000	109200240	13750	13750	13750	13750	2
535	20231121	104900	109172740	13720	13720	13720	13720	1
536	20231121	104800	109159020	13720	13720	13720	13720	0
537	20231121	104700	109159020	13720	13720	13720	13720	20
538	20231121	104600	108884620	13750	13750	13750	13750	0
539	20231121	104500	108884620	13750	13750	13750	13750	0
540	20231121	104400	108884620	13750	13750	13750	13750	0
541	20231121	104300	108884620	13750	13750	13750	13750	1
542	20231121	104200	108870870	13750	13750	13750	13750	0
543	20231121	104100	108870870	13750	13750	13750	13750	0
544	20231121	104000	108870870	13750	13780	13780	13750	455
545	20231121	103900	102613660	13780	13780	13780	13780	8
546	20231121	103800	102503420	13800	13800	13800	13800	2
547	20231121	103700	102475820	13800	13800	13800	13800	0
548	20231121	103600	102475820	13800	13800	13800	13800	0
549	20231121	103500	102475820	13800	13800	13800	13800	0
550	20231121	103400	102475820	13800	13800	13800	13800	0
551	20231121	103300	102475820	13800	13800	13800	13800	60
552	20231121	103200	101647820	13760	13760	13760	13760	4
553	20231121	103100	101592780	13800	13760	13800	13760	55
554	20231121	103000	100835100	13760	13770	13770	13760	7
555	20231121	102900	100738730	13770	13770	13770	13770	19
556	20231121	102800	100477100	13760	13780	13780	13760	389
557	20231121	102700	95123120	13780	13760	13780	13760	57
558	20231121	102600	94338140	13760	13760	13760	13760	0
559	20231121	102500	94338140	13760	13760	13760	13760	0
560	20231121	102400	94338140	13760	13760	13760	13760	10
561	20231121	102300	94200540	13800	13800	13800	13800	0
562	20231121	102200	94200540	13800	13720	13800	13660	710
563	20231121	102100	84488200	13720	13720	13720	13720	10
564	20231121	102000	84351000	13720	13720	13720	13720	0
565	20231121	101900	84351000	13720	13720	13720	13720	100
566	20231121	101800	82979000	13720	13720	13720	13720	2
567	20231121	101700	82951560	13720	13720	13720	13720	0
568	20231121	101600	82951560	13720	13720	13720	13720	0
569	20231121	101500	82951560	13720	13720	13720	13720	0
570	20231121	101400	82951560	13720	13720	13720	13720	20
571	20231121	101300	82677160	13720	13720	13720	13720	0
572	20231121	101200	82677160	13720	13720	13720	13720	30
573	20231121	101100	82265560	13720	13720	13720	13720	0
574	20231121	101000	82265560	13720	13720	13720	13720	0
575	20231121	100900	82265560	13720	13720	13720	13720	0
576	20231121	100800	82265560	13720	13720	13720	13720	0
577	20231121	100700	82265560	13720	13720	13720	13720	40
578	20231121	100600	81716760	13720	13720	13720	13720	0
579	20231121	100500	81716760	13720	13720	13720	13720	0
580	20231121	100400	81716760	13720	13720	13720	13720	1
581	20231121	100300	81703040	13720	13720	13720	13720	0
582	20231121	100200	81703040	13720	13720	13720	13720	0
583	20231121	100100	81703040	13720	13720	13720	13720	1
584	20231121	100000	81689320	13720	13720	13720	13720	50
585	20231121	095900	81003320	13720	13720	13720	13720	2
586	20231121	095800	80975880	13730	13730	13730	13730	60
587	20231121	095700	80152080	13720	13720	13720	13720	0
588	20231121	095600	80152080	13720	13720	13720	13720	0
589	20231121	095500	80152080	13720	13720	13720	13720	1
590	20231121	095400	80138360	13730	13730	13730	13730	0
591	20231121	095300	80138360	13730	13720	13730	13720	71
592	20231121	095200	79163610	13700	13700	13700	13700	0
593	20231121	095100	79163610	13700	13700	13700	13700	0
594	20231121	095000	79163610	13700	13700	13700	13700	0
595	20231121	094900	79163610	13700	13700	13700	13700	0
596	20231121	094800	79163610	13700	13700	13700	13700	0
597	20231121	094700	79163610	13700	13700	13700	13700	0
598	20231121	094600	79163610	13700	13700	13700	13700	23
599	20231121	094500	78848510	13690	13690	13690	13690	0
600	20231121	094400	78848510	13690	13690	13690	13690	1
601	20231121	094300	78834820	13720	13720	13720	13720	0
602	20231121	094200	78834820	13720	13720	13720	13720	0
603	20231121	094100	78834820	13720	13720	13720	13720	3
604	20231121	094000	78793660	13720	13720	13720	13720	1
605	20231121	093900	78779940	13730	13730	13730	13730	0
606	20231121	093800	78779940	13730	13770	13880	13730	223
607	20231121	093700	75701310	13760	13750	13760	13750	500
608	20231121	093600	68825120	13760	13760	13760	13760	0
609	20231121	093500	68825120	13760	13760	13760	13760	0
610	20231121	093400	68825120	13760	13760	13760	13760	50
611	20231121	093300	68137120	13760	13760	13760	13760	0
612	20231121	093200	68137120	13760	13710	13760	13710	1782
613	20231121	093100	43705680	13700	13660	13700	13660	639
614	20231121	093000	34965780	13640	13640	13640	13640	0
615	20231121	092900	34965780	13640	13640	13640	13640	0
616	20231121	092800	34965780	13640	13640	13640	13640	0
617	20231121	092700	34965780	13640	13640	13640	13640	0
618	20231121	092600	34965780	13640	13640	13640	13640	7
619	20231121	092500	34870300	13640	13640	13640	13640	12
620	20231121	092400	34706620	13640	13640	13640	13640	10
621	20231121	092300	34570220	13630	13630	13630	13630	0
622	20231121	092200	34570220	13630	13630	13630	13630	80
623	20231121	092100	33479820	13620	13620	13620	13620	0
624	20231121	092000	33479820	13620	13620	13620	13620	0
625	20231121	091900	33479820	13620	13620	13620	13620	99
626	20231121	091800	32131440	13630	13630	13630	13630	21
627	20231121	091700	31845210	13630	13630	13630	13630	20
628	20231121	091600	31572610	13630	13630	13630	13630	63
629	20231121	091500	30713920	13630	13630	13630	13630	0
630	20231121	091400	30713920	13630	13630	13630	13630	121
631	20231121	091300	29064690	13650	13680	13680	13650	308
632	20231121	091200	24859450	13670	13680	13680	13670	92
633	20231121	091100	23601620	13680	13710	13720	13680	281
634	20231121	091000	19750280	13710	13680	13710	13680	42
635	20231121	090900	19174720	13720	13720	13720	13720	10
636	20231121	090800	19037520	13650	13650	13650	13650	0
637	20231121	090700	19037520	13650	13650	13650	13650	0
638	20231121	090600	19037520	13650	13660	13660	13650	14
639	20231121	090500	18846380	13650	13650	13650	13650	0
640	20231121	090400	18846380	13650	13650	13650	13640	330
641	20231121	090300	14341970	13650	13720	13720	13650	465
642	20231121	090200	7983050	13730	13700	13900	13700	572
643	20231121	090100	54800	13700	13700	13700	13700	0
644	20231121	090000	54800	13700	13700	13700	13700	4