KissMeData/271980/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	203500	180941920	15710	15710	15710	15710	126
3	20231121	203400	180941920	15710	15710	15710	15710	0
4	20231121	203300	180941920	15710	15710	15710	15710	0
5	20231121	203200	180941920	15710	15710	15710	15710	0
6	20231121	203100	180941920	15710	15710	15710	15710	0
7	20231121	203000	180941920	15710	15710	15710	15710	0
8	20231121	202900	180941920	15710	15710	15710	15710	0
9	20231121	202800	180941920	15710	15710	15710	15710	0
10	20231121	202700	180941920	15710	15710	15710	15710	0
11	20231121	202600	180941920	15710	15710	15710	15710	0
12	20231121	202500	180941920	15710	15710	15710	15710	0
13	20231121	202400	180941920	15710	15710	15710	15710	0
14	20231121	202300	180941920	15710	15710	15710	15710	0
15	20231121	202200	180941920	15710	15710	15710	15710	0
16	20231121	202100	180941920	15710	15710	15710	15710	0
17	20231121	202000	180941920	15710	15710	15710	15710	0
18	20231121	201900	180941920	15710	15710	15710	15710	0
19	20231121	201800	180941920	15710	15710	15710	15710	0
20	20231121	201700	180941920	15710	15710	15710	15710	0
21	20231121	201600	180941920	15710	15710	15710	15710	0
22	20231121	201500	180941920	15710	15710	15710	15710	0
23	20231121	201400	180941920	15710	15710	15710	15710	0
24	20231121	201300	180941920	15710	15710	15710	15710	0
25	20231121	201200	180941920	15710	15710	15710	15710	0
26	20231121	201100	180941920	15710	15710	15710	15710	0
27	20231121	201000	180941920	15710	15710	15710	15710	0
28	20231121	200900	180941920	15710	15710	15710	15710	0
29	20231121	200800	180941920	15710	15710	15710	15710	0
30	20231121	200700	180941920	15710	15710	15710	15710	0
31	20231121	200600	180941920	15710	15710	15710	15710	0
32	20231121	200500	180941920	15710	15710	15710	15710	126
33	20231121	200400	180941920	15710	15710	15710	15710	0
34	20231121	200300	180941920	15710	15710	15710	15710	0
35	20231121	200200	180941920	15710	15710	15710	15710	0
36	20231121	200100	180941920	15710	15710	15710	15710	0
37	20231121	200000	180941920	15710	15710	15710	15710	0
38	20231121	195900	180941920	15710	15710	15710	15710	0
39	20231121	195800	180941920	15710	15710	15710	15710	0
40	20231121	195700	180941920	15710	15710	15710	15710	0
41	20231121	195600	180941920	15710	15710	15710	15710	0
42	20231121	195500	180941920	15710	15710	15710	15710	0
43	20231121	195400	180941920	15710	15710	15710	15710	0
44	20231121	195300	180941920	15710	15710	15710	15710	0
45	20231121	195200	180941920	15710	15710	15710	15710	0
46	20231121	195100	180941920	15710	15710	15710	15710	0
47	20231121	195000	180941920	15710	15710	15710	15710	0
48	20231121	194900	180941920	15710	15710	15710	15710	0
49	20231121	194800	180941920	15710	15710	15710	15710	0
50	20231121	194700	180941920	15710	15710	15710	15710	0
51	20231121	194600	180941920	15710	15710	15710	15710	0
52	20231121	194500	180941920	15710	15710	15710	15710	0
53	20231121	194400	180941920	15710	15710	15710	15710	0
54	20231121	194300	180941920	15710	15710	15710	15710	0
55	20231121	194200	180941920	15710	15710	15710	15710	0
56	20231121	194100	180941920	15710	15710	15710	15710	0
57	20231121	194000	180941920	15710	15710	15710	15710	0
58	20231121	193900	180941920	15710	15710	15710	15710	0
59	20231121	193800	180941920	15710	15710	15710	15710	0
60	20231121	193700	180941920	15710	15710	15710	15710	0
61	20231121	193600	180941920	15710	15710	15710	15710	0
62	20231121	193500	180941920	15710	15710	15710	15710	126
63	20231121	193400	180941920	15710	15710	15710	15710	0
64	20231121	193300	180941920	15710	15710	15710	15710	0
65	20231121	193200	180941920	15710	15710	15710	15710	0
66	20231121	193100	180941920	15710	15710	15710	15710	0
67	20231121	193000	180941920	15710	15710	15710	15710	0
68	20231121	192900	180941920	15710	15710	15710	15710	0
69	20231121	192800	180941920	15710	15710	15710	15710	0
70	20231121	192700	180941920	15710	15710	15710	15710	0
71	20231121	192600	180941920	15710	15710	15710	15710	0
72	20231121	192500	180941920	15710	15710	15710	15710	0
73	20231121	192400	180941920	15710	15710	15710	15710	0
74	20231121	192300	180941920	15710	15710	15710	15710	0
75	20231121	192200	180941920	15710	15710	15710	15710	0
76	20231121	192100	180941920	15710	15710	15710	15710	0
77	20231121	192000	180941920	15710	15710	15710	15710	0
78	20231121	191900	180941920	15710	15710	15710	15710	0
79	20231121	191800	180941920	15710	15710	15710	15710	0
80	20231121	191700	180941920	15710	15710	15710	15710	0
81	20231121	191600	180941920	15710	15710	15710	15710	0
82	20231121	191500	180941920	15710	15710	15710	15710	0
83	20231121	191400	180941920	15710	15710	15710	15710	0
84	20231121	191300	180941920	15710	15710	15710	15710	0
85	20231121	191200	180941920	15710	15710	15710	15710	0
86	20231121	191100	180941920	15710	15710	15710	15710	0
87	20231121	191000	180941920	15710	15710	15710	15710	0
88	20231121	190900	180941920	15710	15710	15710	15710	0
89	20231121	190800	180941920	15710	15710	15710	15710	0
90	20231121	190700	180941920	15710	15710	15710	15710	0
91	20231121	190600	180941920	15710	15710	15710	15710	0
92	20231121	190500	180941920	15710	15710	15710	15710	126
93	20231121	190400	180941920	15710	15710	15710	15710	0
94	20231121	190300	180941920	15710	15710	15710	15710	0
95	20231121	190200	180941920	15710	15710	15710	15710	0
96	20231121	190100	180941920	15710	15710	15710	15710	0
97	20231121	190000	180941920	15710	15710	15710	15710	0
98	20231121	185900	180941920	15710	15710	15710	15710	0
99	20231121	185800	180941920	15710	15710	15710	15710	0
100	20231121	185700	180941920	15710	15710	15710	15710	0
101	20231121	185600	180941920	15710	15710	15710	15710	0
102	20231121	185500	180941920	15710	15710	15710	15710	0
103	20231121	185400	180941920	15710	15710	15710	15710	0
104	20231121	185300	180941920	15710	15710	15710	15710	0
105	20231121	185200	180941920	15710	15710	15710	15710	0
106	20231121	185100	180941920	15710	15710	15710	15710	0
107	20231121	185000	180941920	15710	15710	15710	15710	0
108	20231121	184900	180941920	15710	15710	15710	15710	0
109	20231121	184800	180941920	15710	15710	15710	15710	0
110	20231121	184700	180941920	15710	15710	15710	15710	0
111	20231121	184600	180941920	15710	15710	15710	15710	0
112	20231121	184500	180941920	15710	15710	15710	15710	0
113	20231121	184400	180941920	15710	15710	15710	15710	0
114	20231121	184300	180941920	15710	15710	15710	15710	0
115	20231121	184200	180941920	15710	15710	15710	15710	0
116	20231121	184100	180941920	15710	15710	15710	15710	0
117	20231121	184000	180941920	15710	15710	15710	15710	0
118	20231121	183900	180941920	15710	15710	15710	15710	0
119	20231121	183800	180941920	15710	15710	15710	15710	0
120	20231121	183700	180941920	15710	15710	15710	15710	0
121	20231121	183600	180941920	15710	15710	15710	15710	0
122	20231121	183500	180941920	15710	15710	15710	15710	126
123	20231121	183400	180941920	15710	15710	15710	15710	0
124	20231121	183300	180941920	15710	15710	15710	15710	0
125	20231121	183200	180941920	15710	15710	15710	15710	0
126	20231121	183100	180941920	15710	15710	15710	15710	0
127	20231121	183000	180941920	15710	15710	15710	15710	0
128	20231121	182900	180941920	15710	15710	15710	15710	0
129	20231121	182800	180941920	15710	15710	15710	15710	0
130	20231121	182700	180941920	15710	15710	15710	15710	0
131	20231121	182600	180941920	15710	15710	15710	15710	0
132	20231121	182500	180941920	15710	15710	15710	15710	0
133	20231121	182400	180941920	15710	15710	15710	15710	0
134	20231121	182300	180941920	15710	15710	15710	15710	0
135	20231121	182200	180941920	15710	15710	15710	15710	0
136	20231121	182100	180941920	15710	15710	15710	15710	0
137	20231121	182000	180941920	15710	15710	15710	15710	0
138	20231121	181900	180941920	15710	15710	15710	15710	0
139	20231121	181800	180941920	15710	15710	15710	15710	0
140	20231121	181700	180941920	15710	15710	15710	15710	0
141	20231121	181600	180941920	15710	15710	15710	15710	0
142	20231121	181500	180941920	15710	15710	15710	15710	0
143	20231121	181400	180941920	15710	15710	15710	15710	0
144	20231121	181300	180941920	15710	15710	15710	15710	0
145	20231121	181200	180941920	15710	15710	15710	15710	0
146	20231121	181100	180941920	15710	15710	15710	15710	0
147	20231121	181000	180941920	15710	15710	15710	15710	0
148	20231121	180900	180941920	15710	15710	15710	15710	0
149	20231121	180800	180941920	15710	15710	15710	15710	0
150	20231121	180700	180941920	15710	15710	15710	15710	0
151	20231121	180600	180941920	15710	15710	15710	15710	0
152	20231121	180500	180941920	15710	15710	15710	15710	126
153	20231121	180400	180941920	15710	15710	15710	15710	0
154	20231121	180300	180941920	15710	15710	15710	15710	0
155	20231121	180200	180941920	15710	15710	15710	15710	0
156	20231121	180100	180941920	15710	15710	15710	15710	0
157	20231121	180000	180941920	15710	15710	15710	15710	0
158	20231121	175900	180941920	15710	15710	15710	15710	0
159	20231121	175800	180941920	15710	15710	15710	15710	0
160	20231121	175700	180941920	15710	15710	15710	15710	0
161	20231121	175600	180941920	15710	15710	15710	15710	0
162	20231121	175500	180941920	15710	15710	15710	15710	0
163	20231121	175400	180941920	15710	15710	15710	15710	0
164	20231121	175300	180941920	15710	15710	15710	15710	0
165	20231121	175200	180941920	15710	15710	15710	15710	0
166	20231121	175100	180941920	15710	15710	15710	15710	0
167	20231121	175000	180941920	15710	15710	15710	15710	0
168	20231121	174900	180941920	15710	15710	15710	15710	0
169	20231121	174800	180941920	15710	15710	15710	15710	0
170	20231121	174700	180941920	15710	15710	15710	15710	0
171	20231121	174600	180941920	15710	15710	15710	15710	0
172	20231121	174500	180941920	15710	15710	15710	15710	0
173	20231121	174400	180941920	15710	15710	15710	15710	0
174	20231121	174300	180941920	15710	15710	15710	15710	0
175	20231121	174200	180941920	15710	15710	15710	15710	0
176	20231121	174100	180941920	15710	15710	15710	15710	0
177	20231121	174000	180941920	15710	15710	15710	15710	0
178	20231121	173900	180941920	15710	15710	15710	15710	0
179	20231121	173800	180941920	15710	15710	15710	15710	0
180	20231121	173700	180941920	15710	15710	15710	15710	0
181	20231121	173600	180941920	15710	15710	15710	15710	0
182	20231121	173500	180941920	15710	15710	15710	15710	126
183	20231121	173400	180941920	15710	15710	15710	15710	0
184	20231121	173300	180941920	15710	15710	15710	15710	0
185	20231121	173200	180941920	15710	15710	15710	15710	0
186	20231121	173100	180941920	15710	15710	15710	15710	0
187	20231121	173000	180941920	15710	15710	15710	15710	0
188	20231121	172900	180941920	15710	15710	15710	15710	0
189	20231121	172800	180941920	15710	15710	15710	15710	0
190	20231121	172700	180941920	15710	15710	15710	15710	0
191	20231121	172600	180941920	15710	15710	15710	15710	0
192	20231121	172500	180941920	15710	15710	15710	15710	0
193	20231121	172400	180941920	15710	15710	15710	15710	0
194	20231121	172300	180941920	15710	15710	15710	15710	0
195	20231121	172200	180941920	15710	15710	15710	15710	0
196	20231121	172100	180941920	15710	15710	15710	15710	0
197	20231121	172000	180941920	15710	15710	15710	15710	0
198	20231121	171900	180941920	15710	15710	15710	15710	0
199	20231121	171800	180941920	15710	15710	15710	15710	0
200	20231121	171700	180941920	15710	15710	15710	15710	0
201	20231121	171600	180941920	15710	15710	15710	15710	0
202	20231121	171500	180941920	15710	15710	15710	15710	0
203	20231121	171400	180941920	15710	15710	15710	15710	0
204	20231121	171300	180941920	15710	15710	15710	15710	0
205	20231121	171200	180941920	15710	15710	15710	15710	0
206	20231121	171100	180941920	15710	15710	15710	15710	0
207	20231121	171000	180941920	15710	15710	15710	15710	0
208	20231121	170900	180941920	15710	15710	15710	15710	0
209	20231121	170800	180941920	15710	15710	15710	15710	0
210	20231121	170700	180941920	15710	15710	15710	15710	0
211	20231121	170600	180941920	15710	15710	15710	15710	0
212	20231121	170500	180941920	15710	15710	15710	15710	126
213	20231121	170400	180941920	15710	15710	15710	15710	0
214	20231121	170300	180941920	15710	15710	15710	15710	0
215	20231121	170200	180941920	15710	15710	15710	15710	0
216	20231121	170100	180941920	15710	15710	15710	15710	0
217	20231121	170000	180941920	15710	15710	15710	15710	0
218	20231121	165900	180941920	15710	15710	15710	15710	0
219	20231121	165800	180941920	15710	15710	15710	15710	0
220	20231121	165700	180941920	15710	15710	15710	15710	0
221	20231121	165600	180941920	15710	15710	15710	15710	0
222	20231121	165500	180941920	15710	15710	15710	15710	0
223	20231121	165400	180941920	15710	15710	15710	15710	0
224	20231121	165300	180941920	15710	15710	15710	15710	0
225	20231121	165200	180941920	15710	15710	15710	15710	0
226	20231121	165100	180941920	15710	15710	15710	15710	0
227	20231121	165000	180941920	15710	15710	15710	15710	0
228	20231121	164900	180941920	15710	15710	15710	15710	0
229	20231121	164800	180941920	15710	15710	15710	15710	0
230	20231121	164700	180941920	15710	15710	15710	15710	0
231	20231121	164600	180941920	15710	15710	15710	15710	0
232	20231121	164500	180941920	15710	15710	15710	15710	0
233	20231121	164400	180941920	15710	15710	15710	15710	0
234	20231121	164300	180941920	15710	15710	15710	15710	0
235	20231121	164200	180941920	15710	15710	15710	15710	0
236	20231121	164100	180941920	15710	15710	15710	15710	0
237	20231121	164000	180941920	15710	15710	15710	15710	0
238	20231121	163900	180941920	15710	15710	15710	15710	0
239	20231121	163800	180941920	15710	15710	15710	15710	0
240	20231121	163700	180941920	15710	15710	15710	15710	0
241	20231121	163600	180941920	15710	15710	15710	15710	0
242	20231121	163500	180941920	15710	15710	15710	15710	126
243	20231121	163400	180941920	15710	15710	15710	15710	0
244	20231121	163300	180941920	15710	15710	15710	15710	0
245	20231121	163200	180941920	15710	15710	15710	15710	0
246	20231121	163100	180941920	15710	15710	15710	15710	0
247	20231121	163000	180941920	15710	15710	15710	15710	0
248	20231121	162900	180941920	15710	15710	15710	15710	0
249	20231121	162800	180941920	15710	15710	15710	15710	0
250	20231121	162700	180941920	15710	15710	15710	15710	0
251	20231121	162600	180941920	15710	15710	15710	15710	0
252	20231121	162500	180941920	15710	15710	15710	15710	0
253	20231121	162400	180941920	15710	15710	15710	15710	0
254	20231121	162300	180941920	15710	15710	15710	15710	0
255	20231121	162200	180941920	15710	15710	15710	15710	0
256	20231121	162100	180941920	15710	15710	15710	15710	0
257	20231121	162000	180941920	15710	15710	15710	15710	0
258	20231121	161900	180941920	15710	15710	15710	15710	0
259	20231121	161800	180941920	15710	15710	15710	15710	0
260	20231121	161700	180941920	15710	15710	15710	15710	0
261	20231121	161600	180941920	15710	15710	15710	15710	0
262	20231121	161500	180941920	15710	15710	15710	15710	0
263	20231121	161400	180941920	15710	15710	15710	15710	0
264	20231121	161300	180941920	15710	15710	15710	15710	0
265	20231121	161200	180941920	15710	15710	15710	15710	0
266	20231121	161100	180941920	15710	15710	15710	15710	0
267	20231121	161000	180941920	15710	15710	15710	15710	0
268	20231121	160900	180941920	15710	15710	15710	15710	0
269	20231121	160800	180941920	15710	15710	15710	15710	0
270	20231121	160700	180941920	15710	15710	15710	15710	0
271	20231121	160600	180941920	15710	15710	15710	15710	0
272	20231121	160500	180941920	15710	15710	15710	15710	126
273	20231121	160400	180941920	15710	15710	15710	15710	0
274	20231121	160300	180941920	15710	15710	15710	15710	0
275	20231121	160200	180941920	15710	15710	15710	15710	0
276	20231121	160100	180941920	15710	15710	15710	15710	0
277	20231121	160000	180941920	15710	15710	15710	15710	0
278	20231121	155900	180941920	15710	15710	15710	15710	0
279	20231121	155800	180941920	15710	15710	15710	15710	0
280	20231121	155700	180941920	15710	15710	15710	15710	0
281	20231121	155600	180941920	15710	15710	15710	15710	0
282	20231121	155500	180941920	15710	15710	15710	15710	0
283	20231121	155400	180941920	15710	15710	15710	15710	0
284	20231121	155300	180941920	15710	15710	15710	15710	0
285	20231121	155200	180941920	15710	15710	15710	15710	0
286	20231121	155100	180941920	15710	15710	15710	15710	0
287	20231121	155000	180941920	15710	15710	15710	15710	0
288	20231121	154900	180941920	15710	15710	15710	15710	0
289	20231121	154800	180941920	15710	15710	15710	15710	0
290	20231121	154700	180941920	15710	15710	15710	15710	0
291	20231121	154600	180941920	15710	15710	15710	15710	0
292	20231121	154500	180941920	15710	15710	15710	15710	0
293	20231121	154400	180941920	15710	15710	15710	15710	0
294	20231121	154300	180941920	15710	15710	15710	15710	0
295	20231121	154200	180941920	15710	15710	15710	15710	0
296	20231121	154100	180941920	15710	15710	15710	15710	0
297	20231121	154000	180941920	15710	15710	15710	15710	0
298	20231121	153900	180941920	15710	15710	15710	15710	0
299	20231121	153800	180941920	15710	15710	15710	15710	0
300	20231121	153700	180941920	15710	15710	15710	15710	0
301	20231121	153600	180941920	15710	15710	15710	15710	0
302	20231121	153500	180941920	15710	15710	15710	15710	126
303	20231121	153400	180941920	15710	15710	15710	15710	0
304	20231121	153300	180941920	15710	15710	15710	15710	0
305	20231121	153200	180941920	15710	15710	15710	15710	0
306	20231121	153100	180941920	15710	15710	15710	15710	0
307	20231121	153000	180941920	15710	15710	15710	15710	126
308	20231121	152900	178962460	15800	15800	15800	15800	0
309	20231121	152800	178962460	15800	15800	15800	15800	0
310	20231121	152700	178962460	15800	15800	15800	15800	0
311	20231121	152600	178962460	15800	15800	15800	15800	0
312	20231121	152500	178962460	15800	15800	15800	15800	0
313	20231121	152400	178962460	15800	15800	15800	15800	0
314	20231121	152300	178962460	15800	15800	15800	15800	0
315	20231121	152200	178962460	15800	15800	15800	15800	0
316	20231121	152100	178962460	15800	15800	15800	15800	0
317	20231121	152000	178962460	15800	15800	15800	15800	0
318	20231121	151900	178962460	15800	15800	15800	15800	13
319	20231121	151800	178757060	15790	15760	15790	15730	41
320	20231121	151700	178110670	15710	15710	15710	15710	0
321	20231121	151600	178110670	15710	15720	15720	15710	9
322	20231121	151500	177969250	15720	15720	15720	15720	2
323	20231121	151400	177937810	15710	15710	15710	15710	0
324	20231121	151300	177937810	15710	15720	15720	15710	42
325	20231121	151200	177277900	15780	15710	15780	15710	29
326	20231121	151100	176820940	15720	15720	15720	15720	139
327	20231121	151000	174635860	15710	15720	15720	15710	194
328	20231121	150900	171586250	15720	15720	15720	15720	0
329	20231121	150800	171586250	15720	15720	15720	15720	0
330	20231121	150700	171586250	15720	15730	15730	15720	162
331	20231121	150600	169039390	15700	15700	15700	15700	0
332	20231121	150500	169039390	15700	15700	15700	15700	0
333	20231121	150400	169039390	15700	15700	15700	15700	0
334	20231121	150300	169039390	15700	15700	15700	15700	0
335	20231121	150200	169039390	15700	15700	15700	15700	0
336	20231121	150100	169039390	15700	15700	15700	15700	0
337	20231121	150000	169039390	15700	15700	15700	15700	0
338	20231121	145900	169039390	15700	15700	15700	15700	0
339	20231121	145800	169039390	15700	15700	15700	15700	0
340	20231121	145700	169039390	15700	15700	15700	15700	1
341	20231121	145600	169023690	15680	15680	15680	15680	0
342	20231121	145500	169023690	15680	15680	15680	15680	0
343	20231121	145400	169023690	15680	15760	15760	15680	1470
344	20231121	145300	145922650	15790	15790	15790	15790	1
345	20231121	145200	145906860	15750	15750	15750	15750	0
346	20231121	145100	145906860	15750	15750	15750	15750	0
347	20231121	145000	145906860	15750	15750	15750	15750	0
348	20231121	144900	145906860	15750	15750	15750	15750	0
349	20231121	144800	145906860	15750	15750	15750	15750	0
350	20231121	144700	145906860	15750	15750	15750	15750	3
351	20231121	144600	145859610	15750	15750	15750	15750	0
352	20231121	144500	145859610	15750	15750	15750	15750	0
353	20231121	144400	145859610	15750	15750	15750	15750	55
354	20231121	144300	144993360	15750	15750	15750	15750	2
355	20231121	144200	144961860	15750	15760	15760	15750	18
356	20231121	144100	144678240	15730	15730	15730	15730	0
357	20231121	144000	144678240	15730	15730	15730	15730	0
358	20231121	143900	144678240	15730	15730	15730	15730	0
359	20231121	143800	144678240	15730	15730	15730	15730	0
360	20231121	143700	144678240	15730	15730	15730	15730	0
361	20231121	143600	144678240	15730	15730	15730	15730	0
362	20231121	143500	144678240	15730	15730	15730	15730	0
363	20231121	143400	144678240	15730	15730	15730	15730	0
364	20231121	143300	144678240	15730	15730	15730	15730	0
365	20231121	143200	144678240	15730	15730	15730	15730	0
366	20231121	143100	144678240	15730	15730	15730	15730	0
367	20231121	143000	144678240	15730	15730	15730	15730	0
368	20231121	142900	144678240	15730	15820	15820	15730	10
369	20231121	142800	144520670	15820	15820	15820	15820	0
370	20231121	142700	144520670	15820	15820	15820	15820	0
371	20231121	142600	144520670	15820	15820	15820	15820	0
372	20231121	142500	144520670	15820	15820	15820	15820	0
373	20231121	142400	144520670	15820	15820	15820	15820	0
374	20231121	142300	144520670	15820	15820	15820	15820	0
375	20231121	142200	144520670	15820	15820	15820	15820	0
376	20231121	142100	144520670	15820	15820	15820	15820	0
377	20231121	142000	144520670	15820	15820	15820	15820	0
378	20231121	141900	144520670	15820	15820	15820	15820	0
379	20231121	141800	144520670	15820	15820	15820	15820	0
380	20231121	141700	144520670	15820	15820	15820	15820	0
381	20231121	141600	144520670	15820	15820	15820	15820	0
382	20231121	141500	144520670	15820	15820	15820	15820	0
383	20231121	141400	144520670	15820	15820	15820	15820	0
384	20231121	141300	144520670	15820	15820	15820	15820	1
385	20231121	141200	144504850	15710	15710	15710	15710	0
386	20231121	141100	144504850	15710	15710	15710	15710	0
387	20231121	141000	144504850	15710	15710	15710	15710	0
388	20231121	140900	144504850	15710	15710	15710	15710	0
389	20231121	140800	144504850	15710	15710	15710	15710	0
390	20231121	140700	144504850	15710	15710	15710	15710	0
391	20231121	140600	144504850	15710	15760	15760	15710	685
392	20231121	140500	133734480	15830	15830	15830	15830	0
393	20231121	140400	133734480	15830	15830	15830	15830	0
394	20231121	140300	133734480	15830	15830	15830	15830	0
395	20231121	140200	133734480	15830	15830	15830	15830	0
396	20231121	140100	133734480	15830	15830	15830	15830	0
397	20231121	140000	133734480	15830	15830	15830	15830	0
398	20231121	135900	133734480	15830	15830	15830	15830	0
399	20231121	135800	133734480	15830	15830	15830	15830	0
400	20231121	135700	133734480	15830	15830	15830	15830	0
401	20231121	135600	133734480	15830	15830	15830	15830	0
402	20231121	135500	133734480	15830	15830	15830	15830	0
403	20231121	135400	133734480	15830	15830	15830	15830	0
404	20231121	135300	133734480	15830	15830	15830	15830	0
405	20231121	135200	133734480	15830	15830	15830	15830	0
406	20231121	135100	133734480	15830	15830	15830	15830	0
407	20231121	135000	133734480	15830	15830	15830	15830	1
408	20231121	134900	133718650	15830	15830	15830	15830	9
409	20231121	134800	133576180	15830	15830	15830	15830	0
410	20231121	134700	133576180	15830	15830	15830	15830	18
411	20231121	134600	133291240	15830	15830	15830	15830	5
412	20231121	134500	133212090	15830	15740	15830	15740	56
413	20231121	134400	132330560	15740	15740	15740	15740	0
414	20231121	134300	132330560	15740	15740	15740	15740	1
415	20231121	134200	132314820	15740	15740	15740	15740	89
416	20231121	134100	130913960	15740	15750	15750	15740	148
417	20231121	134000	128584380	15760	15750	15760	15750	206
418	20231121	133900	125339820	15760	15760	15760	15760	44
419	20231121	133800	124646380	15840	15840	15840	15840	0
420	20231121	133700	124646380	15840	15840	15840	15840	0
421	20231121	133600	124646380	15840	15840	15840	15840	0
422	20231121	133500	124646380	15840	15840	15840	15840	0
423	20231121	133400	124646380	15840	15840	15840	15840	0
424	20231121	133300	124646380	15840	15840	15840	15840	0
425	20231121	133200	124646380	15840	15840	15840	15840	0
426	20231121	133100	124646380	15840	15840	15840	15840	0
427	20231121	133000	124646380	15840	15840	15840	15840	0
428	20231121	132900	124646380	15840	15840	15840	15840	0
429	20231121	132800	124646380	15840	15840	15840	15840	0
430	20231121	132700	124646380	15840	15780	15840	15750	502
431	20231121	132600	116734350	15760	15760	15760	15760	0
432	20231121	132500	116734350	15760	15760	15760	15760	0
433	20231121	132400	116734350	15760	15760	15760	15760	0
434	20231121	132300	116734350	15760	15760	15760	15760	0
435	20231121	132200	116734350	15760	15760	15760	15760	0
436	20231121	132100	116734350	15760	15760	15760	15760	0
437	20231121	132000	116734350	15760	15760	15760	15760	0
438	20231121	131900	116734350	15760	15760	15760	15760	0
439	20231121	131800	116734350	15760	15760	15760	15760	0
440	20231121	131700	116734350	15760	15760	15760	15760	12
441	20231121	131600	116545230	15760	15790	15790	15760	794
442	20231121	131500	104022820	15790	15790	15790	15790	0
443	20231121	131400	104022820	15790	15790	15790	15790	0
444	20231121	131300	104022820	15790	15790	15790	15790	2
445	20231121	131200	103991240	15790	15800	15800	15790	398
446	20231121	131100	97705470	15850	15850	15850	15850	63
447	20231121	131000	96706920	15860	15830	15860	15830	344
448	20231121	130900	91254350	15800	15820	15820	15800	600
449	20231121	130800	81771810	15830	15840	15840	15830	155
450	20231121	130700	79317630	15850	15850	15850	15850	43
451	20231121	130600	78636080	15860	15860	15860	15860	0
452	20231121	130500	78636080	15860	15860	15860	15860	0
453	20231121	130400	78636080	15860	15860	15860	15860	100
454	20231121	130300	77050080	15860	15860	15860	15860	200
455	20231121	130200	73878080	15860	15860	15860	15860	2
456	20231121	130100	73846360	15870	15860	15870	15860	826
457	20231121	130000	60738450	15860	15860	15860	15860	47
458	20231121	125900	59993030	15870	15870	15870	15870	0
459	20231121	125800	59993030	15870	15870	15870	15870	0
460	20231121	125700	59993030	15870	15870	15870	15870	0
461	20231121	125600	59993030	15870	15870	15870	15870	0
462	20231121	125500	59993030	15870	15870	15870	15870	0
463	20231121	125400	59993030	15870	15870	15870	15870	5
464	20231121	125300	59913680	15870	15870	15870	15870	0
465	20231121	125200	59913680	15870	15870	15870	15870	0
466	20231121	125100	59913680	15870	15870	15870	15870	0
467	20231121	125000	59913680	15870	15860	15870	15860	9
468	20231121	124900	59770890	15870	15870	15870	15870	0
469	20231121	124800	59770890	15870	15870	15870	15870	0
470	20231121	124700	59770890	15870	15870	15870	15870	0
471	20231121	124600	59770890	15870	15870	15870	15870	0
472	20231121	124500	59770890	15870	15870	15870	15870	0
473	20231121	124400	59770890	15870	15870	15870	15870	0
474	20231121	124300	59770890	15870	15870	15870	15870	0
475	20231121	124200	59770890	15870	15870	15870	15870	0
476	20231121	124100	59770890	15870	15870	15870	15870	0
477	20231121	124000	59770890	15870	15870	15870	15870	0
478	20231121	123900	59770890	15870	15870	15870	15870	0
479	20231121	123800	59770890	15870	15870	15870	15870	0
480	20231121	123700	59770890	15870	15870	15870	15870	0
481	20231121	123600	59770890	15870	15870	15870	15870	27
482	20231121	123500	59342400	15870	15870	15870	15870	0
483	20231121	123400	59342400	15870	15870	15870	15870	5
484	20231121	123300	59263050	15880	15880	15880	15880	0
485	20231121	123200	59263050	15880	15880	15880	15880	0
486	20231121	123100	59263050	15880	15880	15880	15880	0
487	20231121	123000	59263050	15880	15880	15880	15880	1
488	20231121	122900	59247170	15880	15880	15880	15880	0
489	20231121	122800	59247170	15880	15880	15880	15880	0
490	20231121	122700	59247170	15880	15880	15880	15880	0
491	20231121	122600	59247170	15880	15880	15880	15880	0
492	20231121	122500	59247170	15880	15880	15880	15880	0
493	20231121	122400	59247170	15880	15880	15880	15880	0
494	20231121	122300	59247170	15880	15880	15880	15880	0
495	20231121	122200	59247170	15880	15880	15880	15880	0
496	20231121	122100	59247170	15880	15880	15880	15880	0
497	20231121	122000	59247170	15880	15880	15880	15880	0
498	20231121	121900	59247170	15880	15880	15880	15880	5
499	20231121	121800	59167770	15880	15880	15880	15880	0
500	20231121	121700	59167770	15880	15880	15880	15880	0
501	20231121	121600	59167770	15880	15880	15880	15880	10
502	20231121	121500	59008970	15880	15880	15880	15880	0
503	20231121	121400	59008970	15880	15880	15880	15880	0
504	20231121	121300	59008970	15880	15880	15880	15880	0
505	20231121	121200	59008970	15880	15880	15880	15880	0
506	20231121	121100	59008970	15880	15880	15880	15880	10
507	20231121	121000	58850170	15900	15880	15900	15880	628
508	20231121	120900	48874770	15880	15880	15880	15880	0
509	20231121	120800	48874770	15880	15880	15880	15880	0
510	20231121	120700	48874770	15880	15880	15880	15880	10
511	20231121	120600	48715970	15900	15900	15900	15900	0
512	20231121	120500	48715970	15900	15880	15900	15880	629
513	20231121	120400	38725770	15880	15880	15880	15880	0
514	20231121	120300	38725770	15880	15880	15880	15880	0
515	20231121	120200	38725770	15880	15880	15880	15880	0
516	20231121	120100	38725770	15880	15880	15880	15880	0
517	20231121	120000	38725770	15880	15880	15880	15880	0
518	20231121	115900	38725770	15880	15880	15880	15880	0
519	20231121	115800	38725770	15880	15880	15880	15880	0
520	20231121	115700	38725770	15880	15880	15880	15880	0
521	20231121	115600	38725770	15880	15880	15880	15880	0
522	20231121	115500	38725770	15880	15880	15880	15880	0
523	20231121	115400	38725770	15880	15880	15880	15880	0
524	20231121	115300	38725770	15880	15880	15880	15880	0
525	20231121	115200	38725770	15880	15880	15880	15880	0
526	20231121	115100	38725770	15880	15880	15880	15880	0
527	20231121	115000	38725770	15880	15880	15880	15880	0
528	20231121	114900	38725770	15880	15880	15880	15880	0
529	20231121	114800	38725770	15880	15880	15880	15880	0
530	20231121	114700	38725770	15880	15880	15880	15880	1
531	20231121	114600	38709890	15880	15880	15880	15880	0
532	20231121	114500	38709890	15880	15880	15880	15880	0
533	20231121	114400	38709890	15880	15880	15880	15880	5
534	20231121	114300	38630490	15840	15840	15840	15840	0
535	20231121	114200	38630490	15840	15840	15840	15840	150
536	20231121	114100	36254490	15840	15840	15840	15840	0
537	20231121	114000	36254490	15840	15840	15840	15840	8
538	20231121	113900	36127770	15840	15840	15840	15840	0
539	20231121	113800	36127770	15840	15840	15840	15840	0
540	20231121	113700	36127770	15840	15840	15840	15840	0
541	20231121	113600	36127770	15840	15840	15840	15840	0
542	20231121	113500	36127770	15840	15840	15840	15840	0
543	20231121	113400	36127770	15840	15840	15840	15840	0
544	20231121	113300	36127770	15840	15840	15840	15840	0
545	20231121	113200	36127770	15840	15840	15840	15840	0
546	20231121	113100	36127770	15840	15840	15840	15840	0
547	20231121	113000	36127770	15840	15840	15840	15840	0
548	20231121	112900	36127770	15840	15840	15840	15840	0
549	20231121	112800	36127770	15840	15840	15840	15840	0
550	20231121	112700	36127770	15840	15840	15840	15840	16
551	20231121	112600	35874330	15840	15840	15840	15840	0
552	20231121	112500	35874330	15840	15840	15840	15840	0
553	20231121	112400	35874330	15840	15840	15840	15840	0
554	20231121	112300	35874330	15840	15840	15840	15840	0
555	20231121	112200	35874330	15840	15840	15840	15840	20
556	20231121	112100	35557530	15840	15840	15840	15840	0
557	20231121	112000	35557530	15840	15840	15840	15840	0
558	20231121	111900	35557530	15840	15840	15840	15840	0
559	20231121	111800	35557530	15840	15840	15840	15840	0
560	20231121	111700	35557530	15840	15840	15840	15840	0
561	20231121	111600	35557530	15840	15840	15840	15840	0
562	20231121	111500	35557530	15840	15840	15840	15840	0
563	20231121	111400	35557530	15840	15840	15840	15840	0
564	20231121	111300	35557530	15840	15840	15840	15840	0
565	20231121	111200	35557530	15840	15840	15840	15840	0
566	20231121	111100	35557530	15840	15840	15840	15840	0
567	20231121	111000	35557530	15840	15840	15840	15840	1
568	20231121	110900	35541690	15880	15880	15880	15880	1
569	20231121	110800	35525810	15880	15880	15880	15880	0
570	20231121	110700	35525810	15880	15880	15880	15880	0
571	20231121	110600	35525810	15880	15880	15880	15880	30
572	20231121	110500	35049410	15880	15880	15880	15880	0
573	20231121	110400	35049410	15880	15880	15880	15880	0
574	20231121	110300	35049410	15880	15880	15880	15880	0
575	20231121	110200	35049410	15880	15880	15880	15880	0
576	20231121	110100	35049410	15880	15880	15880	15880	0
577	20231121	110000	35049410	15880	15880	15880	15880	0
578	20231121	105900	35049410	15880	15880	15880	15880	0
579	20231121	105800	35049410	15880	15880	15880	15880	0
580	20231121	105700	35049410	15880	15880	15880	15880	0
581	20231121	105600	35049410	15880	15880	15880	15880	0
582	20231121	105500	35049410	15880	15880	15880	15880	0
583	20231121	105400	35049410	15880	15870	15880	15870	25
584	20231121	105300	34652650	15870	15870	15870	15870	0
585	20231121	105200	34652650	15870	15870	15870	15870	0
586	20231121	105100	34652650	15870	15870	15870	15870	0
587	20231121	105000	34652650	15870	15870	15870	15870	20
588	20231121	104900	34335250	15870	15870	15870	15870	10
589	20231121	104800	34176550	15870	15870	15870	15870	0
590	20231121	104700	34176550	15870	15870	15870	15870	20
591	20231121	104600	33859150	15870	15870	15870	15870	0
592	20231121	104500	33859150	15870	15870	15870	15870	0
593	20231121	104400	33859150	15870	15870	15870	15870	0
594	20231121	104300	33859150	15870	15870	15870	15870	0
595	20231121	104200	33859150	15870	15870	15870	15870	0
596	20231121	104100	33859150	15870	15870	15870	15870	0
597	20231121	104000	33859150	15870	15870	15870	15870	0
598	20231121	103900	33859150	15870	15870	15870	15870	0
599	20231121	103800	33859150	15870	15870	15870	15870	0
600	20231121	103700	33859150	15870	15870	15870	15870	1
601	20231121	103600	33843280	15870	15870	15870	15870	0
602	20231121	103500	33843280	15870	15870	15870	15870	0
603	20231121	103400	33843280	15870	15870	15870	15870	0
604	20231121	103300	33843280	15870	15870	15870	15870	0
605	20231121	103200	33843280	15870	15870	15870	15870	0
606	20231121	103100	33843280	15870	15870	15870	15870	30
607	20231121	103000	33367180	15870	15870	15870	15870	0
608	20231121	102900	33367180	15870	15870	15870	15870	0
609	20231121	102800	33367180	15870	15870	15870	15870	4
610	20231121	102700	33303700	15880	15880	15880	15880	0
611	20231121	102600	33303700	15880	15880	15880	15880	0
612	20231121	102500	33303700	15880	15880	15880	15880	0
613	20231121	102400	33303700	15880	15880	15880	15880	0
614	20231121	102300	33303700	15880	15880	15880	15880	20
615	20231121	102200	32986100	15880	15880	15880	15880	0
616	20231121	102100	32986100	15880	15830	15880	15830	20
617	20231121	102000	32668740	15800	15800	15800	15800	0
618	20231121	101900	32668740	15800	15800	15800	15800	0
619	20231121	101800	32668740	15800	15800	15800	15800	0
620	20231121	101700	32668740	15800	15800	15800	15800	0
621	20231121	101600	32668740	15800	15800	15800	15790	126
622	20231121	101500	30679120	15790	15790	15790	15790	0
623	20231121	101400	30679120	15790	15790	15790	15790	0
624	20231121	101300	30679120	15790	15790	15790	15790	0
625	20231121	101200	30679120	15790	15790	15790	15790	0
626	20231121	101100	30679120	15790	15790	15790	15790	0
627	20231121	101000	30679120	15790	15790	15790	15790	0
628	20231121	100900	30679120	15790	15790	15790	15790	0
629	20231121	100800	30679120	15790	15790	15790	15790	0
630	20231121	100700	30679120	15790	15790	15790	15790	0
631	20231121	100600	30679120	15790	15790	15790	15790	0
632	20231121	100500	30679120	15790	15790	15790	15790	0
633	20231121	100400	30679120	15790	15810	15810	15790	500
634	20231121	100300	22779900	15810	15810	15810	15810	0
635	20231121	100200	22779900	15810	15810	15810	15810	0
636	20231121	100100	22779900	15810	15810	15810	15810	0
637	20231121	100000	22779900	15810	15810	15810	15810	0
638	20231121	095900	22779900	15810	15810	15810	15810	0
639	20231121	095800	22779900	15810	15810	15810	15810	20
640	20231121	095700	22463700	15800	15800	15800	15800	0
641	20231121	095600	22463700	15800	15810	15810	15800	100
642	20231121	095500	20882890	15870	15870	15870	15870	0
643	20231121	095400	20882890	15870	15870	15870	15870	0
644	20231121	095300	20882890	15870	15870	15870	15870	0
645	20231121	095200	20882890	15870	15870	15870	15870	0
646	20231121	095100	20882890	15870	15870	15870	15870	0
647	20231121	095000	20882890	15870	15870	15870	15870	0
648	20231121	094900	20882890	15870	15870	15870	15870	0
649	20231121	094800	20882890	15870	15870	15870	15870	0
650	20231121	094700	20882890	15870	15870	15870	15870	0
651	20231121	094600	20882890	15870	15870	15870	15870	0
652	20231121	094500	20882890	15870	15870	15870	15870	1
653	20231121	094400	20867020	15800	15800	15800	15800	0
654	20231121	094300	20867020	15800	15800	15800	15800	0
655	20231121	094200	20867020	15800	15800	15800	15800	0
656	20231121	094100	20867020	15800	15800	15800	15800	0
657	20231121	094000	20867020	15800	15800	15800	15800	0
658	20231121	093900	20867020	15800	15800	15800	15800	0
659	20231121	093800	20867020	15800	15800	15800	15800	10
660	20231121	093700	20709020	15800	15800	15800	15800	541
661	20231121	093600	12161220	15800	15820	15820	15800	129
662	20231121	093500	10122550	15870	15870	15870	15870	0
663	20231121	093400	10122550	15870	15870	15870	15870	1
664	20231121	093300	10106680	15880	15880	15880	15880	0
665	20231121	093200	10106680	15880	15880	15880	15880	0
666	20231121	093100	10106680	15880	15880	15880	15880	2
667	20231121	093000	10074920	15880	15880	15880	15880	0
668	20231121	092900	10074920	15880	15810	15880	15810	3
669	20231121	092800	10027420	15870	15870	15870	15870	2
670	20231121	092700	9995680	15810	15810	15810	15810	5
671	20231121	092600	9916630	15820	15880	15880	15820	68
672	20231121	092500	8840350	15880	15880	15880	15880	12
673	20231121	092400	8649790	15880	15880	15880	15880	8
674	20231121	092300	8522750	15880	15880	15880	15880	0
675	20231121	092200	8522750	15880	15880	15880	15880	10
676	20231121	092100	8363950	15880	15880	15880	15880	0
677	20231121	092000	8363950	15880	15880	15880	15880	1
678	20231121	091900	8348070	15880	15820	15880	15820	7
679	20231121	091800	8237210	15810	15810	15810	15810	0
680	20231121	091700	8237210	15810	15810	15810	15810	0
681	20231121	091600	8237210	15810	15810	15810	15810	0
682	20231121	091500	8237210	15810	15810	15810	15810	0
683	20231121	091400	8237210	15810	15810	15810	15810	0
684	20231121	091300	8237210	15810	15810	15810	15810	0
685	20231121	091200	8237210	15810	15810	15810	15810	25
686	20231121	091100	7841960	15800	15800	15800	15800	0
687	20231121	091000	7841960	15800	15800	15800	15800	0
688	20231121	090900	7841960	15800	15800	15800	15800	0
689	20231121	090800	7841960	15800	15800	15800	15800	0
690	20231121	090700	7841960	15800	15800	15800	15800	0
691	20231121	090600	7841960	15800	15800	15800	15800	0
692	20231121	090500	7841960	15800	15800	15800	15800	0
693	20231121	090400	7841960	15800	15800	15800	15800	0
694	20231121	090300	7841960	15800	15810	15810	15800	475
695	20231121	090200	332250	15810	15810	15810	15810	0
696	20231121	090100	332250	15810	15810	15810	15810	18
697	20231121	090000	47670	15890	15890	15890	15890	3