KissMeData/079940/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	194100	322302340	13920	13920	13920	13920	612
3	20231121	194000	322302340	13920	13920	13920	13920	0
4	20231121	193900	322302340	13920	13920	13920	13920	0
5	20231121	193800	322302340	13920	13920	13920	13920	0
6	20231121	193700	322302340	13920	13920	13920	13920	0
7	20231121	193600	322302340	13920	13920	13920	13920	0
8	20231121	193500	322302340	13920	13920	13920	13920	0
9	20231121	193400	322302340	13920	13920	13920	13920	0
10	20231121	193300	322302340	13920	13920	13920	13920	0
11	20231121	193200	322302340	13920	13920	13920	13920	0
12	20231121	193100	322302340	13920	13920	13920	13920	0
13	20231121	193000	322302340	13920	13920	13920	13920	0
14	20231121	192900	322302340	13920	13920	13920	13920	0
15	20231121	192800	322302340	13920	13920	13920	13920	0
16	20231121	192700	322302340	13920	13920	13920	13920	0
17	20231121	192600	322302340	13920	13920	13920	13920	0
18	20231121	192500	322302340	13920	13920	13920	13920	0
19	20231121	192400	322302340	13920	13920	13920	13920	0
20	20231121	192300	322302340	13920	13920	13920	13920	0
21	20231121	192200	322302340	13920	13920	13920	13920	0
22	20231121	192100	322302340	13920	13920	13920	13920	0
23	20231121	192000	322302340	13920	13920	13920	13920	0
24	20231121	191900	322302340	13920	13920	13920	13920	0
25	20231121	191800	322302340	13920	13920	13920	13920	0
26	20231121	191700	322302340	13920	13920	13920	13920	0
27	20231121	191600	322302340	13920	13920	13920	13920	0
28	20231121	191500	322302340	13920	13920	13920	13920	0
29	20231121	191400	322302340	13920	13920	13920	13920	0
30	20231121	191300	322302340	13920	13920	13920	13920	0
31	20231121	191200	322302340	13920	13920	13920	13920	0
32	20231121	191100	322302340	13920	13920	13920	13920	612
33	20231121	191000	322302340	13920	13920	13920	13920	0
34	20231121	190900	322302340	13920	13920	13920	13920	0
35	20231121	190800	322302340	13920	13920	13920	13920	0
36	20231121	190700	322302340	13920	13920	13920	13920	0
37	20231121	190600	322302340	13920	13920	13920	13920	0
38	20231121	190500	322302340	13920	13920	13920	13920	0
39	20231121	190400	322302340	13920	13920	13920	13920	0
40	20231121	190300	322302340	13920	13920	13920	13920	0
41	20231121	190200	322302340	13920	13920	13920	13920	0
42	20231121	190100	322302340	13920	13920	13920	13920	0
43	20231121	190000	322302340	13920	13920	13920	13920	0
44	20231121	185900	322302340	13920	13920	13920	13920	0
45	20231121	185800	322302340	13920	13920	13920	13920	0
46	20231121	185700	322302340	13920	13920	13920	13920	0
47	20231121	185600	322302340	13920	13920	13920	13920	0
48	20231121	185500	322302340	13920	13920	13920	13920	0
49	20231121	185400	322302340	13920	13920	13920	13920	0
50	20231121	185300	322302340	13920	13920	13920	13920	0
51	20231121	185200	322302340	13920	13920	13920	13920	0
52	20231121	185100	322302340	13920	13920	13920	13920	0
53	20231121	185000	322302340	13920	13920	13920	13920	0
54	20231121	184900	322302340	13920	13920	13920	13920	0
55	20231121	184800	322302340	13920	13920	13920	13920	0
56	20231121	184700	322302340	13920	13920	13920	13920	0
57	20231121	184600	322302340	13920	13920	13920	13920	0
58	20231121	184500	322302340	13920	13920	13920	13920	0
59	20231121	184400	322302340	13920	13920	13920	13920	0
60	20231121	184300	322302340	13920	13920	13920	13920	0
61	20231121	184200	322302340	13920	13920	13920	13920	0
62	20231121	184100	322302340	13920	13920	13920	13920	612
63	20231121	184000	322302340	13920	13920	13920	13920	0
64	20231121	183900	322302340	13920	13920	13920	13920	0
65	20231121	183800	322302340	13920	13920	13920	13920	0
66	20231121	183700	322302340	13920	13920	13920	13920	0
67	20231121	183600	322302340	13920	13920	13920	13920	0
68	20231121	183500	322302340	13920	13920	13920	13920	0
69	20231121	183400	322302340	13920	13920	13920	13920	0
70	20231121	183300	322302340	13920	13920	13920	13920	0
71	20231121	183200	322302340	13920	13920	13920	13920	0
72	20231121	183100	322302340	13920	13920	13920	13920	0
73	20231121	183000	322302340	13920	13920	13920	13920	0
74	20231121	182900	322302340	13920	13920	13920	13920	0
75	20231121	182800	322302340	13920	13920	13920	13920	0
76	20231121	182700	322302340	13920	13920	13920	13920	0
77	20231121	182600	322302340	13920	13920	13920	13920	0
78	20231121	182500	322302340	13920	13920	13920	13920	0
79	20231121	182400	322302340	13920	13920	13920	13920	0
80	20231121	182300	322302340	13920	13920	13920	13920	0
81	20231121	182200	322302340	13920	13920	13920	13920	0
82	20231121	182100	322302340	13920	13920	13920	13920	0
83	20231121	182000	322302340	13920	13920	13920	13920	0
84	20231121	181900	322302340	13920	13920	13920	13920	0
85	20231121	181800	322302340	13920	13920	13920	13920	0
86	20231121	181700	322302340	13920	13920	13920	13920	0
87	20231121	181600	322302340	13920	13920	13920	13920	0
88	20231121	181500	322302340	13920	13920	13920	13920	0
89	20231121	181400	322302340	13920	13920	13920	13920	0
90	20231121	181300	322302340	13920	13920	13920	13920	0
91	20231121	181200	322302340	13920	13920	13920	13920	0
92	20231121	181100	322302340	13920	13920	13920	13920	612
93	20231121	181000	322302340	13920	13920	13920	13920	0
94	20231121	180900	322302340	13920	13920	13920	13920	0
95	20231121	180800	322302340	13920	13920	13920	13920	0
96	20231121	180700	322302340	13920	13920	13920	13920	0
97	20231121	180600	322302340	13920	13920	13920	13920	0
98	20231121	180500	322302340	13920	13920	13920	13920	0
99	20231121	180400	322302340	13920	13920	13920	13920	0
100	20231121	180300	322302340	13920	13920	13920	13920	0
101	20231121	180200	322302340	13920	13920	13920	13920	0
102	20231121	180100	322302340	13920	13920	13920	13920	0
103	20231121	180000	322302340	13920	13920	13920	13920	0
104	20231121	175900	322302340	13920	13920	13920	13920	0
105	20231121	175800	322302340	13920	13920	13920	13920	0
106	20231121	175700	322302340	13920	13920	13920	13920	0
107	20231121	175600	322302340	13920	13920	13920	13920	0
108	20231121	175500	322302340	13920	13920	13920	13920	0
109	20231121	175400	322302340	13920	13920	13920	13920	0
110	20231121	175300	322302340	13920	13920	13920	13920	0
111	20231121	175200	322302340	13920	13920	13920	13920	0
112	20231121	175100	322302340	13920	13920	13920	13920	0
113	20231121	175000	322302340	13920	13920	13920	13920	0
114	20231121	174900	322302340	13920	13920	13920	13920	0
115	20231121	174800	322302340	13920	13920	13920	13920	0
116	20231121	174700	322302340	13920	13920	13920	13920	0
117	20231121	174600	322302340	13920	13920	13920	13920	0
118	20231121	174500	322302340	13920	13920	13920	13920	0
119	20231121	174400	322302340	13920	13920	13920	13920	0
120	20231121	174300	322302340	13920	13920	13920	13920	0
121	20231121	174200	322302340	13920	13920	13920	13920	0
122	20231121	174100	322302340	13920	13920	13920	13920	612
123	20231121	174000	322302340	13920	13920	13920	13920	0
124	20231121	173900	322302340	13920	13920	13920	13920	0
125	20231121	173800	322302340	13920	13920	13920	13920	0
126	20231121	173700	322302340	13920	13920	13920	13920	0
127	20231121	173600	322302340	13920	13920	13920	13920	0
128	20231121	173500	322302340	13920	13920	13920	13920	0
129	20231121	173400	322302340	13920	13920	13920	13920	0
130	20231121	173300	322302340	13920	13920	13920	13920	0
131	20231121	173200	322302340	13920	13920	13920	13920	0
132	20231121	173100	322302340	13920	13920	13920	13920	0
133	20231121	173000	322302340	13920	13920	13920	13920	0
134	20231121	172900	322302340	13920	13920	13920	13920	0
135	20231121	172800	322302340	13920	13920	13920	13920	0
136	20231121	172700	322302340	13920	13920	13920	13920	0
137	20231121	172600	322302340	13920	13920	13920	13920	0
138	20231121	172500	322302340	13920	13920	13920	13920	0
139	20231121	172400	322302340	13920	13920	13920	13920	0
140	20231121	172300	322302340	13920	13920	13920	13920	0
141	20231121	172200	322302340	13920	13920	13920	13920	0
142	20231121	172100	322302340	13920	13920	13920	13920	0
143	20231121	172000	322302340	13920	13920	13920	13920	0
144	20231121	171900	322302340	13920	13920	13920	13920	0
145	20231121	171800	322302340	13920	13920	13920	13920	0
146	20231121	171700	322302340	13920	13920	13920	13920	0
147	20231121	171600	322302340	13920	13920	13920	13920	0
148	20231121	171500	322302340	13920	13920	13920	13920	0
149	20231121	171400	322302340	13920	13920	13920	13920	0
150	20231121	171300	322302340	13920	13920	13920	13920	0
151	20231121	171200	322302340	13920	13920	13920	13920	0
152	20231121	171100	322302340	13920	13920	13920	13920	612
153	20231121	171000	322302340	13920	13920	13920	13920	0
154	20231121	170900	322302340	13920	13920	13920	13920	0
155	20231121	170800	322302340	13920	13920	13920	13920	0
156	20231121	170700	322302340	13920	13920	13920	13920	0
157	20231121	170600	322302340	13920	13920	13920	13920	0
158	20231121	170500	322302340	13920	13920	13920	13920	0
159	20231121	170400	322302340	13920	13920	13920	13920	0
160	20231121	170300	322302340	13920	13920	13920	13920	0
161	20231121	170200	322302340	13920	13920	13920	13920	0
162	20231121	170100	322302340	13920	13920	13920	13920	0
163	20231121	170000	322302340	13920	13920	13920	13920	0
164	20231121	165900	322302340	13920	13920	13920	13920	0
165	20231121	165800	322302340	13920	13920	13920	13920	0
166	20231121	165700	322302340	13920	13920	13920	13920	0
167	20231121	165600	322302340	13920	13920	13920	13920	0
168	20231121	165500	322302340	13920	13920	13920	13920	0
169	20231121	165400	322302340	13920	13920	13920	13920	0
170	20231121	165300	322302340	13920	13920	13920	13920	0
171	20231121	165200	322302340	13920	13920	13920	13920	0
172	20231121	165100	322302340	13920	13920	13920	13920	0
173	20231121	165000	322302340	13920	13920	13920	13920	0
174	20231121	164900	322302340	13920	13920	13920	13920	0
175	20231121	164800	322302340	13920	13920	13920	13920	0
176	20231121	164700	322302340	13920	13920	13920	13920	0
177	20231121	164600	322302340	13920	13920	13920	13920	0
178	20231121	164500	322302340	13920	13920	13920	13920	0
179	20231121	164400	322302340	13920	13920	13920	13920	0
180	20231121	164300	322302340	13920	13920	13920	13920	0
181	20231121	164200	322302340	13920	13920	13920	13920	0
182	20231121	164100	322302340	13920	13920	13920	13920	612
183	20231121	164000	322302340	13920	13920	13920	13920	0
184	20231121	163900	322302340	13920	13920	13920	13920	0
185	20231121	163800	322302340	13920	13920	13920	13920	0
186	20231121	163700	322302340	13920	13920	13920	13920	0
187	20231121	163600	322302340	13920	13920	13920	13920	0
188	20231121	163500	322302340	13920	13920	13920	13920	0
189	20231121	163400	322302340	13920	13920	13920	13920	0
190	20231121	163300	322302340	13920	13920	13920	13920	0
191	20231121	163200	322302340	13920	13920	13920	13920	0
192	20231121	163100	322302340	13920	13920	13920	13920	0
193	20231121	163000	322302340	13920	13920	13920	13920	0
194	20231121	162900	322302340	13920	13920	13920	13920	0
195	20231121	162800	322302340	13920	13920	13920	13920	0
196	20231121	162700	322302340	13920	13920	13920	13920	0
197	20231121	162600	322302340	13920	13920	13920	13920	0
198	20231121	162500	322302340	13920	13920	13920	13920	0
199	20231121	162400	322302340	13920	13920	13920	13920	0
200	20231121	162300	322302340	13920	13920	13920	13920	0
201	20231121	162200	322302340	13920	13920	13920	13920	0
202	20231121	162100	322302340	13920	13920	13920	13920	0
203	20231121	162000	322302340	13920	13920	13920	13920	0
204	20231121	161900	322302340	13920	13920	13920	13920	0
205	20231121	161800	322302340	13920	13920	13920	13920	0
206	20231121	161700	322302340	13920	13920	13920	13920	0
207	20231121	161600	322302340	13920	13920	13920	13920	0
208	20231121	161500	322302340	13920	13920	13920	13920	0
209	20231121	161400	322302340	13920	13920	13920	13920	0
210	20231121	161300	322302340	13920	13920	13920	13920	0
211	20231121	161200	322302340	13920	13920	13920	13920	0
212	20231121	161100	322302340	13920	13920	13920	13920	612
213	20231121	161000	322302340	13920	13920	13920	13920	0
214	20231121	160900	322302340	13920	13920	13920	13920	0
215	20231121	160800	322302340	13920	13920	13920	13920	0
216	20231121	160700	322302340	13920	13920	13920	13920	0
217	20231121	160600	322302340	13920	13920	13920	13920	0
218	20231121	160500	322302340	13920	13920	13920	13920	0
219	20231121	160400	322302340	13920	13920	13920	13920	0
220	20231121	160300	322302340	13920	13920	13920	13920	0
221	20231121	160200	322302340	13920	13920	13920	13920	0
222	20231121	160100	322302340	13920	13920	13920	13920	0
223	20231121	160000	322302340	13920	13920	13920	13920	0
224	20231121	155900	322302340	13920	13920	13920	13920	0
225	20231121	155800	322302340	13920	13920	13920	13920	0
226	20231121	155700	322302340	13920	13920	13920	13920	0
227	20231121	155600	322302340	13920	13920	13920	13920	0
228	20231121	155500	322302340	13920	13920	13920	13920	0
229	20231121	155400	322302340	13920	13920	13920	13920	0
230	20231121	155300	322302340	13920	13920	13920	13920	0
231	20231121	155200	322302340	13920	13920	13920	13920	0
232	20231121	155100	322302340	13920	13920	13920	13920	0
233	20231121	155000	322302340	13920	13920	13920	13920	0
234	20231121	154900	322302340	13920	13920	13920	13920	0
235	20231121	154800	322302340	13920	13920	13920	13920	0
236	20231121	154700	322302340	13920	13920	13920	13920	0
237	20231121	154600	322302340	13920	13920	13920	13920	0
238	20231121	154500	322302340	13920	13920	13920	13920	0
239	20231121	154400	322302340	13920	13920	13920	13920	0
240	20231121	154300	322302340	13920	13920	13920	13920	0
241	20231121	154200	322302340	13920	13920	13920	13920	0
242	20231121	154100	322302340	13920	13920	13920	13920	612
243	20231121	154000	322302340	13920	13920	13920	13920	0
244	20231121	153900	322302340	13920	13920	13920	13920	0
245	20231121	153800	322302340	13920	13920	13920	13920	0
246	20231121	153700	322302340	13920	13920	13920	13920	0
247	20231121	153600	322302340	13920	13920	13920	13920	0
248	20231121	153500	322302340	13920	13920	13920	13920	0
249	20231121	153400	322302340	13920	13920	13920	13920	0
250	20231121	153300	322302340	13920	13920	13920	13920	0
251	20231121	153200	322302340	13920	13920	13920	13920	0
252	20231121	153100	322302340	13920	13920	13920	13920	0
253	20231121	153000	322302340	13920	13920	13920	13920	612
254	20231121	152900	313783300	13950	13950	13950	13950	0
255	20231121	152800	313783300	13950	13950	13950	13950	0
256	20231121	152700	313783300	13950	13950	13950	13950	0
257	20231121	152600	313783300	13950	13950	13950	13950	0
258	20231121	152500	313783300	13950	13950	13950	13950	0
259	20231121	152400	313783300	13950	13950	13950	13950	0
260	20231121	152300	313783300	13950	13950	13950	13950	0
261	20231121	152200	313783300	13950	13950	13950	13950	0
262	20231121	152100	313783300	13950	13950	13950	13950	0
263	20231121	152000	313783300	13950	13950	13950	13950	0
264	20231121	151900	313783300	13950	13860	13950	13860	11
265	20231121	151800	313629990	13950	13870	13950	13850	39
266	20231121	151700	313089110	13850	13870	13870	13850	291
267	20231121	151600	309057360	13880	13890	13890	13880	21
268	20231121	151500	308765830	13890	13900	13900	13890	3
269	20231121	151400	308724140	13920	13920	13920	13920	0
270	20231121	151300	308724140	13920	13890	13920	13890	5
271	20231121	151200	308654660	13890	13900	13900	13890	22
272	20231121	151100	308348870	13900	13900	13900	13900	1
273	20231121	151000	308334970	13900	13900	13900	13900	2
274	20231121	150900	308307170	13890	13890	13890	13890	1
275	20231121	150800	308293280	13930	13930	13930	13930	0
276	20231121	150700	308293280	13930	13930	13930	13930	0
277	20231121	150600	308293280	13930	13890	13930	13880	38
278	20231121	150500	307764920	13930	13930	13930	13930	0
279	20231121	150400	307764920	13930	13930	13930	13930	1
280	20231121	150300	307750990	13920	13910	13920	13910	21
281	20231121	150200	307458680	13930	13930	13930	13930	0
282	20231121	150100	307458680	13930	13930	13930	13930	6
283	20231121	150000	307375100	13930	13910	13930	13900	22
284	20231121	145900	307068830	13910	13910	13910	13910	0
285	20231121	145800	307068830	13910	13910	13910	13910	2
286	20231121	145700	307041010	13900	13900	13900	13900	2
287	20231121	145600	307013210	13870	13870	13870	13870	0
288	20231121	145500	307013210	13870	13870	13870	13870	44
289	20231121	145400	306402930	13860	13870	13870	13860	594
290	20231121	145300	298169470	13880	13880	13880	13880	75
291	20231121	145200	297128470	13880	13880	13880	13880	0
292	20231121	145100	297128470	13880	13890	13890	13880	102
293	20231121	145000	295711710	13900	13900	13900	13900	0
294	20231121	144900	295711710	13900	13900	13900	13900	15
295	20231121	144800	295503210	13900	13900	13900	13900	0
296	20231121	144700	295503210	13900	13900	13900	13900	1
297	20231121	144600	295489310	13950	13950	13950	13950	0
298	20231121	144500	295489310	13950	13950	13950	13950	18
299	20231121	144400	295238210	13950	13880	13950	13880	73
300	20231121	144300	294223710	13880	13880	13880	13880	2
301	20231121	144200	294195950	13880	13880	13880	13880	2
302	20231121	144100	294168190	13880	13880	13880	13880	10
303	20231121	144000	294029390	13870	13880	13880	13870	133
304	20231121	143900	292183360	13890	13900	13900	13890	67
305	20231121	143800	291252630	13950	13950	13950	13950	12
306	20231121	143700	291085230	13890	13890	13890	13890	60
307	20231121	143600	290251830	13950	13900	13950	13890	1324
308	20231121	143500	271857140	13960	13960	13960	13960	1
309	20231121	143400	271843180	13960	13960	13960	13960	0
310	20231121	143300	271843180	13960	13960	13960	13960	0
311	20231121	143200	271843180	13960	13960	13960	13960	3
312	20231121	143100	271801300	13980	13980	13980	13980	0
313	20231121	143000	271801300	13980	13980	13980	13980	1
314	20231121	142900	271787320	13900	13900	13900	13900	0
315	20231121	142800	271787320	13900	13940	13940	13900	12
316	20231121	142700	271620440	13980	13980	13980	13980	1
317	20231121	142600	271606460	13920	13930	13930	13920	16
318	20231121	142500	271383730	13920	13920	13920	13920	0
319	20231121	142400	271383730	13920	13920	13920	13920	0
320	20231121	142300	271383730	13920	13940	13940	13900	1725
321	20231121	142200	247384950	13980	13980	13980	13980	2
322	20231121	142100	247356990	13980	13980	13980	13980	1
323	20231121	142000	247343010	13960	13950	13960	13940	47
324	20231121	141900	246687360	13950	13970	13980	13950	365
325	20231121	141800	241595560	13940	13940	13940	13940	0
326	20231121	141700	241595560	13940	13940	13940	13940	1
327	20231121	141600	241581620	13980	13980	13980	13980	1
328	20231121	141500	241567640	13950	13950	13950	13950	1
329	20231121	141400	241553690	13940	13940	13940	13940	129
330	20231121	141300	239755430	13940	13940	13940	13940	0
331	20231121	141200	239755430	13940	13940	13940	13940	0
332	20231121	141100	239755430	13940	13940	13940	13940	6
333	20231121	141000	239671790	13940	13940	13940	13940	2
334	20231121	140900	239643910	13990	13990	13990	13990	0
335	20231121	140800	239643910	13990	13990	13990	13990	1
336	20231121	140700	239629920	13940	13940	13940	13940	0
337	20231121	140600	239629920	13940	13940	13940	13940	0
338	20231121	140500	239629920	13940	13940	13940	13940	1
339	20231121	140400	239615980	13990	13990	13990	13990	100
340	20231121	140300	238216980	13950	13950	13950	13950	0
341	20231121	140200	238216980	13950	13950	13950	13950	1
342	20231121	140100	238203030	13970	13970	13970	13970	0
343	20231121	140000	238203030	13970	13950	13970	13950	3
344	20231121	135900	238161150	13940	13940	13940	13940	0
345	20231121	135800	238161150	13940	13940	13940	13940	6
346	20231121	135700	238077510	13940	13940	13940	13940	1
347	20231121	135600	238063570	13930	13930	13930	13930	1
348	20231121	135500	238049640	13930	13930	13930	13930	0
349	20231121	135400	238049640	13930	13910	13930	13910	502
350	20231121	135300	231066800	13910	13910	13910	13910	0
351	20231121	135200	231066800	13910	13910	13910	13910	2
352	20231121	135100	231038980	13910	13910	13910	13910	0
353	20231121	135000	231038980	13910	13910	13910	13910	0
354	20231121	134900	231038980	13910	13910	13910	13900	12
355	20231121	134800	230872070	13900	13900	13900	13900	0
356	20231121	134700	230872070	13900	13900	13900	13900	1
357	20231121	134600	230858170	13970	13970	13970	13970	0
358	20231121	134500	230858170	13970	13970	13970	13970	0
359	20231121	134400	230858170	13970	13970	13970	13970	0
360	20231121	134300	230858170	13970	13970	13970	13970	0
361	20231121	134200	230858170	13970	13970	13970	13970	0
362	20231121	134100	230858170	13970	13900	13970	13900	199
363	20231121	134000	228090640	13910	13910	13910	13910	1
364	20231121	133900	228076730	13920	13920	13920	13920	3
365	20231121	133800	228034970	13930	13900	13930	13900	4
366	20231121	133700	227979310	13910	13910	13910	13910	38
367	20231121	133600	227450730	13890	13940	13940	13890	1337
368	20231121	133500	208866360	13900	13900	13910	13900	122
369	20231121	133400	207169560	13900	13900	13900	13900	0
370	20231121	133300	207169560	13900	13900	13900	13900	0
371	20231121	133200	207169560	13900	13930	13930	13900	483
372	20231121	133100	200450070	13930	13970	13970	13930	2
373	20231121	133000	200422170	13940	13940	13940	13940	50
374	20231121	132900	199725170	13940	13940	13940	13940	0
375	20231121	132800	199725170	13940	13940	13980	13940	3
376	20231121	132700	199683310	13970	13940	13970	13940	16
377	20231121	132600	199460100	13950	13950	13950	13950	0
378	20231121	132500	199460100	13950	13950	13950	13950	0
379	20231121	132400	199460100	13950	13940	13950	13940	4
380	20231121	132300	199404320	13940	13940	13940	13940	0
381	20231121	132200	199404320	13940	13940	13940	13940	10
382	20231121	132100	199264920	13940	13940	13940	13940	0
383	20231121	132000	199264920	13940	13950	13970	13940	12
384	20231121	131900	199097510	13940	13940	13950	13940	3
385	20231121	131800	199055680	13920	13940	13940	13920	2
386	20231121	131700	199027820	13930	13950	13950	13930	20
387	20231121	131600	198749160	13970	13940	13970	13940	2
388	20231121	131500	198721250	13950	13940	13950	13940	201
389	20231121	131400	195917310	13930	13950	13960	13930	8
390	20231121	131300	195805720	13980	13960	13980	13960	4
391	20231121	131200	195749860	13960	13980	13980	13960	7
392	20231121	131100	195652070	13970	13970	13970	13970	1
393	20231121	131000	195638100	13950	13950	13950	13950	0
394	20231121	130900	195638100	13950	13950	13950	13950	1
395	20231121	130800	195624150	13910	13920	13980	13910	3
396	20231121	130700	195582340	13910	13910	13910	13910	0
397	20231121	130600	195582340	13910	13910	13910	13910	2
398	20231121	130500	195554520	13910	13920	13920	13910	114
399	20231121	130400	193967650	13920	13920	13920	13920	1
400	20231121	130300	193953730	13930	13940	13940	13930	96
401	20231121	130200	192616380	13940	13950	13950	13940	62
402	20231121	130100	191751500	13940	13940	13940	13940	1
403	20231121	130000	191737560	13950	13950	13950	13950	20
404	20231121	125900	191458560	13940	13940	13940	13940	2
405	20231121	125800	191430680	13940	13940	13940	13940	4
406	20231121	125700	191374920	13940	13940	13940	13940	1
407	20231121	125600	191360980	13930	13930	13930	13930	1
408	20231121	125500	191347050	13990	13990	13990	13990	0
409	20231121	125400	191347050	13990	13990	13990	13990	0
410	20231121	125300	191347050	13990	13930	13990	13930	2
411	20231121	125200	191319130	13990	13990	13990	13990	11
412	20231121	125100	191165240	13930	13930	13930	13930	2
413	20231121	125000	191137380	13930	13930	13930	13930	0
414	20231121	124900	191137380	13930	13930	13930	13930	0
415	20231121	124800	191137380	13930	13930	13930	13930	0
416	20231121	124700	191137380	13930	13930	13930	13930	1
417	20231121	124600	191123450	13920	13930	13930	13920	40
418	20231121	124500	190566270	13930	13940	13940	13930	80
419	20231121	124400	189451760	13940	13960	13960	13940	277
420	20231121	124300	185589320	13960	13960	13960	13960	1
421	20231121	124200	185575360	13960	13960	13960	13960	1
422	20231121	124100	185561400	14000	14000	14000	14000	3
423	20231121	124000	185519400	13960	13960	13960	13960	0
424	20231121	123900	185519400	13960	13960	13960	13960	0
425	20231121	123800	185519400	13960	13980	13980	13960	6
426	20231121	123700	185435570	14010	14010	14010	14010	0
427	20231121	123600	185435570	14010	14010	14010	14010	4
428	20231121	123500	185379530	14000	14000	14000	14000	27
429	20231121	123400	185001530	14000	13990	14000	13990	5
430	20231121	123300	184931570	14010	14000	14010	14000	4
431	20231121	123200	184875560	14000	14000	14000	14000	0
432	20231121	123100	184875560	14000	14000	14000	14000	71
433	20231121	123000	183881560	14000	14000	14000	14000	0
434	20231121	122900	183881560	14000	14000	14000	14000	4
435	20231121	122800	183825560	14000	13980	14000	13980	3
436	20231121	122700	183783600	13950	13950	13950	13950	70
437	20231121	122600	182807100	13950	13950	13950	13950	0
438	20231121	122500	182807100	13950	13950	13950	13950	2
439	20231121	122400	182779200	14010	14010	14010	14010	0
440	20231121	122300	182779200	14010	14010	14010	14010	0
441	20231121	122200	182779200	14010	14010	14010	14010	0
442	20231121	122100	182779200	14010	14010	14010	14010	0
443	20231121	122000	182779200	14010	13990	14010	13940	463
444	20231121	121900	176322860	13990	13990	13990	13990	8
445	20231121	121800	176210940	13990	13990	13990	13990	1
446	20231121	121700	176196950	14000	14000	14000	14000	200
447	20231121	121600	173396950	14020	14020	14020	14020	4
448	20231121	121500	173340870	14020	14020	14020	14020	0
449	20231121	121400	173340870	14020	14020	14020	14020	0
450	20231121	121300	173340870	14020	14020	14020	14020	4
451	20231121	121200	173284790	14020	14020	14020	14020	0
452	20231121	121100	173284790	14020	14010	14020	14010	4
453	20231121	121000	173228720	13990	13990	13990	13990	0
454	20231121	120900	173228720	13990	14000	14000	13990	237
455	20231121	120800	169910740	14000	14000	14000	14000	0
456	20231121	120700	169910740	14000	14000	14000	14000	1
457	20231121	120600	169896740	14030	14030	14030	14030	0
458	20231121	120500	169896740	14030	14030	14030	14030	0
459	20231121	120400	169896740	14030	14030	14030	14030	0
460	20231121	120300	169896740	14030	14030	14030	14030	0
461	20231121	120200	169896740	14030	14030	14030	14030	0
462	20231121	120100	169896740	14030	14030	14030	14030	0
463	20231121	120000	169896740	14030	14030	14030	14030	0
464	20231121	115900	169896740	14030	14030	14030	14030	0
465	20231121	115800	169896740	14030	14030	14030	14030	1
466	20231121	115700	169882710	14000	14000	14000	14000	1
467	20231121	115600	169868710	14030	14030	14030	14030	0
468	20231121	115500	169868710	14030	14030	14030	14030	0
469	20231121	115400	169868710	14030	14000	14030	14000	4
470	20231121	115300	169812680	13970	13970	13970	13970	0
471	20231121	115200	169812680	13970	13970	13970	13970	1
472	20231121	115100	169798710	13960	13960	13960	13960	1
473	20231121	115000	169784750	13960	13960	13960	13950	502
474	20231121	114900	162780810	13960	13960	13960	13960	0
475	20231121	114800	162780810	13960	13990	13990	13960	602
476	20231121	114700	154368390	13990	14030	14030	13990	3
477	20231121	114600	154326380	14030	14030	14030	14030	0
478	20231121	114500	154326380	14030	14030	14030	14030	8
479	20231121	114400	154214140	14030	14030	14030	14030	1
480	20231121	114300	154200110	13970	13970	13970	13970	0
481	20231121	114200	154200110	13970	13970	13970	13970	0
482	20231121	114100	154200110	13970	13970	13970	13970	0
483	20231121	114000	154200110	13970	13970	13970	13970	0
484	20231121	113900	154200110	13970	14030	14030	13970	20
485	20231121	113800	153920350	14050	14050	14050	14050	0
486	20231121	113700	153920350	14050	14050	14050	14050	0
487	20231121	113600	153920350	14050	14050	14050	14050	0
488	20231121	113500	153920350	14050	14050	14050	14050	1
489	20231121	113400	153906300	14030	14030	14030	14030	1
490	20231121	113300	153892270	13960	13960	13960	13960	0
491	20231121	113200	153892270	13960	13960	13960	13960	0
492	20231121	113100	153892270	13960	13960	13960	13960	0
493	20231121	113000	153892270	13960	14030	14030	13960	100
494	20231121	112900	152496190	14060	14060	14060	14060	0
495	20231121	112800	152496190	14060	14060	14060	14060	0
496	20231121	112700	152496190	14060	14060	14060	14060	0
497	20231121	112600	152496190	14060	14060	14060	14060	2
498	20231121	112500	152468070	14060	14060	14060	14060	0
499	20231121	112400	152468070	14060	14060	14060	14060	0
500	20231121	112300	152468070	14060	14020	14060	13960	1372
501	20231121	112200	133296160	14030	14030	14030	14030	31
502	20231121	112100	132861230	14040	14020	14040	14020	33
503	20231121	112000	132398550	14020	14030	14040	13960	696
504	20231121	111900	122663990	14030	14020	14030	14020	2
505	20231121	111800	122635940	14030	14040	14040	14030	93
506	20231121	111700	121330610	14060	14060	14060	14060	1
507	20231121	111600	121316550	14060	14050	14060	14050	114
508	20231121	111500	119714590	14060	14060	14060	14060	0
509	20231121	111400	119714590	14060	14050	14060	14010	509
510	20231121	111300	112576770	14050	14060	14060	14050	6
511	20231121	111200	112492420	14050	14050	14050	14050	0
512	20231121	111100	112492420	14050	14050	14050	14050	8
513	20231121	111000	112380020	14060	14060	14060	14060	0
514	20231121	110900	112380020	14060	14060	14060	14060	1
515	20231121	110800	112365960	14060	14060	14060	14060	0
516	20231121	110700	112365960	14060	14060	14060	14060	44
517	20231121	110600	111747320	14070	14070	14070	14070	0
518	20231121	110500	111747320	14070	14070	14070	14070	0
519	20231121	110400	111747320	14070	14070	14070	14070	3
520	20231121	110300	111705110	14060	14060	14060	14060	15
521	20231121	110200	111494210	14050	14040	14050	14040	238
522	20231121	110100	108151690	14060	14060	14060	14060	0
523	20231121	110000	108151690	14060	14060	14060	14060	1
524	20231121	105900	108137630	14060	14060	14060	14060	0
525	20231121	105800	108137630	14060	14060	14060	14060	0
526	20231121	105700	108137630	14060	14060	14060	14060	0
527	20231121	105600	108137630	14060	14040	14070	14040	718
528	20231121	105500	98054110	14030	14040	14040	14030	39
529	20231121	105400	97506560	14040	14030	14040	14030	112
530	20231121	105300	95935190	14030	14040	14040	14030	2
531	20231121	105200	95907120	14040	14040	14040	14040	322
532	20231121	105100	91386240	14040	14040	14040	14040	59
533	20231121	105000	90557880	14030	14030	14030	14030	0
534	20231121	104900	90557880	14030	14030	14030	14030	0
535	20231121	104800	90557880	14030	14030	14030	14030	2
536	20231121	104700	90529820	14030	14030	14030	14030	1
537	20231121	104600	90515790	14030	14030	14030	14030	31
538	20231121	104500	90080860	14030	14030	14030	14030	1
539	20231121	104400	90066830	14040	14030	14040	14030	4
540	20231121	104300	90010690	14060	14030	14060	14030	4
541	20231121	104200	89954530	14030	14010	14030	14010	70
542	20231121	104100	88973790	14010	14010	14010	14010	1
543	20231121	104000	88959780	14010	14030	14030	14010	6
544	20231121	103900	88875700	14030	14030	14030	14030	0
545	20231121	103800	88875700	14030	14030	14030	14030	26
546	20231121	103700	88510920	14030	14030	14030	14030	0
547	20231121	103600	88510920	14030	14030	14030	14030	7
548	20231121	103500	88412710	14030	14030	14030	14030	0
549	20231121	103400	88412710	14030	14000	14030	14000	3
550	20231121	103300	88370660	14030	14000	14030	14000	23
551	20231121	103200	88048630	14000	14000	14000	14000	12
552	20231121	103100	87880630	14000	14020	14020	14000	170
553	20231121	103000	85500380	14010	14010	14010	14010	150
554	20231121	102900	83398880	14000	14000	14000	14000	0
555	20231121	102800	83398880	14000	14010	14010	14000	306
556	20231121	102700	79114790	14000	14000	14010	14000	77
557	20231121	102600	78036350	14010	14000	14010	14000	12
558	20231121	102500	77868340	14030	14030	14030	14030	0
559	20231121	102400	77868340	14030	14030	14030	14030	291
560	20231121	102300	73785610	14030	14030	14030	14030	0
561	20231121	102200	73785610	14030	14030	14030	14030	2
562	20231121	102100	73757550	14030	14030	14030	14030	39
563	20231121	102000	73210380	14030	14030	14030	14030	1
564	20231121	101900	73196350	14000	14000	14000	14000	0
565	20231121	101800	73196350	14000	14000	14000	14000	36
566	20231121	101700	72692350	13990	14000	14000	13990	86
567	20231121	101600	71488370	14000	14000	14000	14000	9
568	20231121	101500	71362370	14080	14080	14080	14080	0
569	20231121	101400	71362370	14080	14080	14080	14080	0
570	20231121	101300	71362370	14080	14080	14080	14080	0
571	20231121	101200	71362370	14080	14010	14080	13990	452
572	20231121	101100	65030300	14080	14080	14080	14080	0
573	20231121	101000	65030300	14080	14080	14080	14080	0
574	20231121	100900	65030300	14080	14010	14080	14010	413
575	20231121	100800	59243320	14020	14020	14020	14020	0
576	20231121	100700	59243320	14020	14030	14030	14020	116
577	20231121	100600	57616840	14030	14040	14040	14030	55
578	20231121	100500	56844650	14040	14030	14040	14030	91
579	20231121	100400	55567870	14030	14020	14030	14020	2
580	20231121	100300	55539820	14020	14030	14030	14020	51
581	20231121	100200	54824670	14030	14030	14030	14030	0
582	20231121	100100	54824670	14030	14030	14030	14030	27
583	20231121	100000	54445860	14030	14030	14030	14030	74
584	20231121	095900	53407640	14030	14030	14030	14030	3
585	20231121	095800	53365550	14040	14040	14040	14040	2
586	20231121	095700	53337470	14090	14090	14090	14090	108
587	20231121	095600	51815750	14080	14080	14080	14080	0
588	20231121	095500	51815750	14080	14080	14080	14080	0
589	20231121	095400	51815750	14080	14080	14080	14080	0
590	20231121	095300	51815750	14080	14030	14080	14030	145
591	20231121	095200	49781350	14030	14030	14030	14030	0
592	20231121	095100	49781350	14030	14030	14030	14030	3
593	20231121	095000	49739260	14020	14020	14020	14020	12
594	20231121	094900	49571020	14020	14010	14020	14010	52
595	20231121	094800	48842420	14010	14010	14010	14010	2
596	20231121	094700	48814400	14010	14010	14010	14010	20
597	20231121	094600	48534200	14020	14020	14020	14020	0
598	20231121	094500	48534200	14020	14020	14020	14020	0
599	20231121	094400	48534200	14020	14020	14020	14020	9
600	20231121	094300	48408020	14020	14020	14020	14020	2
601	20231121	094200	48379980	14010	14010	14010	14010	0
602	20231121	094100	48379980	14010	14010	14010	14010	0
603	20231121	094000	48379980	14010	14010	14010	14010	0
604	20231121	093900	48379980	14010	14010	14010	14010	0
605	20231121	093800	48379980	14010	14010	14010	14010	2
606	20231121	093700	48351960	14010	14010	14010	14010	0
607	20231121	093600	48351960	14010	14010	14010	14010	2
608	20231121	093500	48323940	14080	14080	14080	14080	2
609	20231121	093400	48295780	14010	14010	14010	14010	0
610	20231121	093300	48295780	14010	14010	14010	14010	4
611	20231121	093200	48239740	14090	14050	14090	14050	4
612	20231121	093100	48183470	14000	14020	14040	14000	295
613	20231121	093000	44049260	14020	14020	14020	14020	0
614	20231121	092900	44049260	14020	14020	14020	14020	21
615	20231121	092800	43754840	14020	14020	14020	14020	22
616	20231121	092700	43446400	14040	14020	14040	14020	33
617	20231121	092600	42983480	14020	14020	14020	14020	65
618	20231121	092500	42072180	14030	14030	14030	14030	0
619	20231121	092400	42072180	14030	14030	14030	14030	39
620	20231121	092300	41525010	14040	14030	14040	14030	340
621	20231121	092200	36751620	14090	14090	14090	14090	0
622	20231121	092100	36751620	14090	14020	14090	14010	76
623	20231121	092000	35686260	14010	14010	14010	14010	0
624	20231121	091900	35686260	14010	14010	14010	14010	1
625	20231121	091800	35672250	14100	14100	14100	14100	5
626	20231121	091700	35601750	14100	14100	14100	14100	0
627	20231121	091600	35601750	14100	14100	14100	14100	5
628	20231121	091500	35531250	14100	14100	14100	14100	0
629	20231121	091400	35531250	14100	14010	14100	14000	391
630	20231121	091300	30051610	14000	14000	14000	14000	0
631	20231121	091200	30051610	14000	14000	14000	14000	50
632	20231121	091100	29351610	14000	14010	14010	14000	217
633	20231121	091000	26312610	14100	14020	14100	14020	146
634	20231121	090900	24264410	14100	14100	14100	14100	1
635	20231121	090800	24250310	14100	14100	14100	14100	1
636	20231121	090700	24236210	14110	14030	14110	14010	559
637	20231121	090600	16395480	14030	14030	14030	14030	55
638	20231121	090500	15623830	14030	14030	14030	14030	0
639	20231121	090400	15623830	14030	14040	14110	14030	114
640	20231121	090300	14022680	14120	14120	14120	14120	0
641	20231121	090200	14022680	14120	14030	14120	14030	719
642	20231121	090100	3926520	14050	14050	14050	14050	135
643	20231121	090000	2029770	14050	14110	14110	14050	144