KissMeData/106190/min/candle-20231120.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231120	195400	105935780	13920	13920	13920	13920	602
3	20231120	195300	105935780	13920	13920	13920	13920	0
4	20231120	195200	105935780	13920	13920	13920	13920	0
5	20231120	195100	105935780	13920	13920	13920	13920	0
6	20231120	195000	105935780	13920	13920	13920	13920	0
7	20231120	194900	105935780	13920	13920	13920	13920	0
8	20231120	194800	105935780	13920	13920	13920	13920	0
9	20231120	194700	105935780	13920	13920	13920	13920	0
10	20231120	194600	105935780	13920	13920	13920	13920	0
11	20231120	194500	105935780	13920	13920	13920	13920	0
12	20231120	194400	105935780	13920	13920	13920	13920	0
13	20231120	194300	105935780	13920	13920	13920	13920	0
14	20231120	194200	105935780	13920	13920	13920	13920	0
15	20231120	194100	105935780	13920	13920	13920	13920	0
16	20231120	194000	105935780	13920	13920	13920	13920	0
17	20231120	193900	105935780	13920	13920	13920	13920	0
18	20231120	193800	105935780	13920	13920	13920	13920	0
19	20231120	193700	105935780	13920	13920	13920	13920	0
20	20231120	193600	105935780	13920	13920	13920	13920	0
21	20231120	193500	105935780	13920	13920	13920	13920	0
22	20231120	193400	105935780	13920	13920	13920	13920	0
23	20231120	193300	105935780	13920	13920	13920	13920	0
24	20231120	193200	105935780	13920	13920	13920	13920	0
25	20231120	193100	105935780	13920	13920	13920	13920	0
26	20231120	193000	105935780	13920	13920	13920	13920	0
27	20231120	192900	105935780	13920	13920	13920	13920	0
28	20231120	192800	105935780	13920	13920	13920	13920	0
29	20231120	192700	105935780	13920	13920	13920	13920	0
30	20231120	192600	105935780	13920	13920	13920	13920	0
31	20231120	192500	105935780	13920	13920	13920	13920	0
32	20231120	192400	105935780	13920	13920	13920	13920	602
33	20231120	192300	105935780	13920	13920	13920	13920	0
34	20231120	192200	105935780	13920	13920	13920	13920	0
35	20231120	192100	105935780	13920	13920	13920	13920	0
36	20231120	192000	105935780	13920	13920	13920	13920	0
37	20231120	191900	105935780	13920	13920	13920	13920	0
38	20231120	191800	105935780	13920	13920	13920	13920	0
39	20231120	191700	105935780	13920	13920	13920	13920	0
40	20231120	191600	105935780	13920	13920	13920	13920	0
41	20231120	191500	105935780	13920	13920	13920	13920	0
42	20231120	191400	105935780	13920	13920	13920	13920	0
43	20231120	191300	105935780	13920	13920	13920	13920	0
44	20231120	191200	105935780	13920	13920	13920	13920	0
45	20231120	191100	105935780	13920	13920	13920	13920	0
46	20231120	191000	105935780	13920	13920	13920	13920	0
47	20231120	190900	105935780	13920	13920	13920	13920	0
48	20231120	190800	105935780	13920	13920	13920	13920	0
49	20231120	190700	105935780	13920	13920	13920	13920	0
50	20231120	190600	105935780	13920	13920	13920	13920	0
51	20231120	190500	105935780	13920	13920	13920	13920	0
52	20231120	190400	105935780	13920	13920	13920	13920	0
53	20231120	190300	105935780	13920	13920	13920	13920	0
54	20231120	190200	105935780	13920	13920	13920	13920	0
55	20231120	190100	105935780	13920	13920	13920	13920	0
56	20231120	190000	105935780	13920	13920	13920	13920	0
57	20231120	185900	105935780	13920	13920	13920	13920	0
58	20231120	185800	105935780	13920	13920	13920	13920	0
59	20231120	185700	105935780	13920	13920	13920	13920	0
60	20231120	185600	105935780	13920	13920	13920	13920	0
61	20231120	185500	105935780	13920	13920	13920	13920	0
62	20231120	185400	105935780	13920	13920	13920	13920	602
63	20231120	185300	105935780	13920	13920	13920	13920	0
64	20231120	185200	105935780	13920	13920	13920	13920	0
65	20231120	185100	105935780	13920	13920	13920	13920	0
66	20231120	185000	105935780	13920	13920	13920	13920	0
67	20231120	184900	105935780	13920	13920	13920	13920	0
68	20231120	184800	105935780	13920	13920	13920	13920	0
69	20231120	184700	105935780	13920	13920	13920	13920	0
70	20231120	184600	105935780	13920	13920	13920	13920	0
71	20231120	184500	105935780	13920	13920	13920	13920	0
72	20231120	184400	105935780	13920	13920	13920	13920	0
73	20231120	184300	105935780	13920	13920	13920	13920	0
74	20231120	184200	105935780	13920	13920	13920	13920	0
75	20231120	184100	105935780	13920	13920	13920	13920	0
76	20231120	184000	105935780	13920	13920	13920	13920	0
77	20231120	183900	105935780	13920	13920	13920	13920	0
78	20231120	183800	105935780	13920	13920	13920	13920	0
79	20231120	183700	105935780	13920	13920	13920	13920	0
80	20231120	183600	105935780	13920	13920	13920	13920	0
81	20231120	183500	105935780	13920	13920	13920	13920	0
82	20231120	183400	105935780	13920	13920	13920	13920	0
83	20231120	183300	105935780	13920	13920	13920	13920	0
84	20231120	183200	105935780	13920	13920	13920	13920	0
85	20231120	183100	105935780	13920	13920	13920	13920	0
86	20231120	183000	105935780	13920	13920	13920	13920	0
87	20231120	182900	105935780	13920	13920	13920	13920	0
88	20231120	182800	105935780	13920	13920	13920	13920	0
89	20231120	182700	105935780	13920	13920	13920	13920	0
90	20231120	182600	105935780	13920	13920	13920	13920	0
91	20231120	182500	105935780	13920	13920	13920	13920	0
92	20231120	182400	105935780	13920	13920	13920	13920	602
93	20231120	182300	105935780	13920	13920	13920	13920	0
94	20231120	182200	105935780	13920	13920	13920	13920	0
95	20231120	182100	105935780	13920	13920	13920	13920	0
96	20231120	182000	105935780	13920	13920	13920	13920	0
97	20231120	181900	105935780	13920	13920	13920	13920	0
98	20231120	181800	105935780	13920	13920	13920	13920	0
99	20231120	181700	105935780	13920	13920	13920	13920	0
100	20231120	181600	105935780	13920	13920	13920	13920	0
101	20231120	181500	105935780	13920	13920	13920	13920	0
102	20231120	181400	105935780	13920	13920	13920	13920	0
103	20231120	181300	105935780	13920	13920	13920	13920	0
104	20231120	181200	105935780	13920	13920	13920	13920	0
105	20231120	181100	105935780	13920	13920	13920	13920	0
106	20231120	181000	105935780	13920	13920	13920	13920	0
107	20231120	180900	105935780	13920	13920	13920	13920	0
108	20231120	180800	105935780	13920	13920	13920	13920	0
109	20231120	180700	105935780	13920	13920	13920	13920	0
110	20231120	180600	105935780	13920	13920	13920	13920	0
111	20231120	180500	105935780	13920	13920	13920	13920	0
112	20231120	180400	105935780	13920	13920	13920	13920	0
113	20231120	180300	105935780	13920	13920	13920	13920	0
114	20231120	180200	105935780	13920	13920	13920	13920	0
115	20231120	180100	105935780	13920	13920	13920	13920	0
116	20231120	180000	105935780	13920	13920	13920	13920	0
117	20231120	175900	105935780	13920	13920	13920	13920	0
118	20231120	175800	105935780	13920	13920	13920	13920	0
119	20231120	175700	105935780	13920	13920	13920	13920	0
120	20231120	175600	105935780	13920	13920	13920	13920	0
121	20231120	175500	105935780	13920	13920	13920	13920	0
122	20231120	175400	105935780	13920	13920	13920	13920	602
123	20231120	175300	105935780	13920	13920	13920	13920	0
124	20231120	175200	105935780	13920	13920	13920	13920	0
125	20231120	175100	105935780	13920	13920	13920	13920	0
126	20231120	175000	105935780	13920	13920	13920	13920	0
127	20231120	174900	105935780	13920	13920	13920	13920	0
128	20231120	174800	105935780	13920	13920	13920	13920	0
129	20231120	174700	105935780	13920	13920	13920	13920	0
130	20231120	174600	105935780	13920	13920	13920	13920	0
131	20231120	174500	105935780	13920	13920	13920	13920	0
132	20231120	174400	105935780	13920	13920	13920	13920	0
133	20231120	174300	105935780	13920	13920	13920	13920	0
134	20231120	174200	105935780	13920	13920	13920	13920	0
135	20231120	174100	105935780	13920	13920	13920	13920	0
136	20231120	174000	105935780	13920	13920	13920	13920	0
137	20231120	173900	105935780	13920	13920	13920	13920	0
138	20231120	173800	105935780	13920	13920	13920	13920	0
139	20231120	173700	105935780	13920	13920	13920	13920	0
140	20231120	173600	105935780	13920	13920	13920	13920	0
141	20231120	173500	105935780	13920	13920	13920	13920	0
142	20231120	173400	105935780	13920	13920	13920	13920	0
143	20231120	173300	105935780	13920	13920	13920	13920	0
144	20231120	173200	105935780	13920	13920	13920	13920	0
145	20231120	173100	105935780	13920	13920	13920	13920	0
146	20231120	173000	105935780	13920	13920	13920	13920	0
147	20231120	172900	105935780	13920	13920	13920	13920	0
148	20231120	172800	105935780	13920	13920	13920	13920	0
149	20231120	172700	105935780	13920	13920	13920	13920	0
150	20231120	172600	105935780	13920	13920	13920	13920	0
151	20231120	172500	105935780	13920	13920	13920	13920	0
152	20231120	172400	105935780	13920	13920	13920	13920	602
153	20231120	172300	105935780	13920	13920	13920	13920	0
154	20231120	172200	105935780	13920	13920	13920	13920	0
155	20231120	172100	105935780	13920	13920	13920	13920	0
156	20231120	172000	105935780	13920	13920	13920	13920	0
157	20231120	171900	105935780	13920	13920	13920	13920	0
158	20231120	171800	105935780	13920	13920	13920	13920	0
159	20231120	171700	105935780	13920	13920	13920	13920	0
160	20231120	171600	105935780	13920	13920	13920	13920	0
161	20231120	171500	105935780	13920	13920	13920	13920	0
162	20231120	171400	105935780	13920	13920	13920	13920	0
163	20231120	171300	105935780	13920	13920	13920	13920	0
164	20231120	171200	105935780	13920	13920	13920	13920	0
165	20231120	171100	105935780	13920	13920	13920	13920	0
166	20231120	171000	105935780	13920	13920	13920	13920	0
167	20231120	170900	105935780	13920	13920	13920	13920	0
168	20231120	170800	105935780	13920	13920	13920	13920	0
169	20231120	170700	105935780	13920	13920	13920	13920	0
170	20231120	170600	105935780	13920	13920	13920	13920	0
171	20231120	170500	105935780	13920	13920	13920	13920	0
172	20231120	170400	105935780	13920	13920	13920	13920	0
173	20231120	170300	105935780	13920	13920	13920	13920	0
174	20231120	170200	105935780	13920	13920	13920	13920	0
175	20231120	170100	105935780	13920	13920	13920	13920	0
176	20231120	170000	105935780	13920	13920	13920	13920	0
177	20231120	165900	105935780	13920	13920	13920	13920	0
178	20231120	165800	105935780	13920	13920	13920	13920	0
179	20231120	165700	105935780	13920	13920	13920	13920	0
180	20231120	165600	105935780	13920	13920	13920	13920	0
181	20231120	165500	105935780	13920	13920	13920	13920	0
182	20231120	165400	105935780	13920	13920	13920	13920	602
183	20231120	165300	105935780	13920	13920	13920	13920	0
184	20231120	165200	105935780	13920	13920	13920	13920	0
185	20231120	165100	105935780	13920	13920	13920	13920	0
186	20231120	165000	105935780	13920	13920	13920	13920	0
187	20231120	164900	105935780	13920	13920	13920	13920	0
188	20231120	164800	105935780	13920	13920	13920	13920	0
189	20231120	164700	105935780	13920	13920	13920	13920	0
190	20231120	164600	105935780	13920	13920	13920	13920	0
191	20231120	164500	105935780	13920	13920	13920	13920	0
192	20231120	164400	105935780	13920	13920	13920	13920	0
193	20231120	164300	105935780	13920	13920	13920	13920	0
194	20231120	164200	105935780	13920	13920	13920	13920	0
195	20231120	164100	105935780	13920	13920	13920	13920	0
196	20231120	164000	105935780	13920	13920	13920	13920	0
197	20231120	163900	105935780	13920	13920	13920	13920	0
198	20231120	163800	105935780	13920	13920	13920	13920	0
199	20231120	163700	105935780	13920	13920	13920	13920	0
200	20231120	163600	105935780	13920	13920	13920	13920	0
201	20231120	163500	105935780	13920	13920	13920	13920	0
202	20231120	163400	105935780	13920	13920	13920	13920	0
203	20231120	163300	105935780	13920	13920	13920	13920	0
204	20231120	163200	105935780	13920	13920	13920	13920	0
205	20231120	163100	105935780	13920	13920	13920	13920	0
206	20231120	163000	105935780	13920	13920	13920	13920	0
207	20231120	162900	105935780	13920	13920	13920	13920	0
208	20231120	162800	105935780	13920	13920	13920	13920	0
209	20231120	162700	105935780	13920	13920	13920	13920	0
210	20231120	162600	105935780	13920	13920	13920	13920	0
211	20231120	162500	105935780	13920	13920	13920	13920	0
212	20231120	162400	105935780	13920	13920	13920	13920	602
213	20231120	162300	105935780	13920	13920	13920	13920	0
214	20231120	162200	105935780	13920	13920	13920	13920	0
215	20231120	162100	105935780	13920	13920	13920	13920	0
216	20231120	162000	105935780	13920	13920	13920	13920	0
217	20231120	161900	105935780	13920	13920	13920	13920	0
218	20231120	161800	105935780	13920	13920	13920	13920	0
219	20231120	161700	105935780	13920	13920	13920	13920	0
220	20231120	161600	105935780	13920	13920	13920	13920	0
221	20231120	161500	105935780	13920	13920	13920	13920	0
222	20231120	161400	105935780	13920	13920	13920	13920	0
223	20231120	161300	105935780	13920	13920	13920	13920	0
224	20231120	161200	105935780	13920	13920	13920	13920	0
225	20231120	161100	105935780	13920	13920	13920	13920	0
226	20231120	161000	105935780	13920	13920	13920	13920	0
227	20231120	160900	105935780	13920	13920	13920	13920	0
228	20231120	160800	105935780	13920	13920	13920	13920	0
229	20231120	160700	105935780	13920	13920	13920	13920	0
230	20231120	160600	105935780	13920	13920	13920	13920	0
231	20231120	160500	105935780	13920	13920	13920	13920	0
232	20231120	160400	105935780	13920	13920	13920	13920	0
233	20231120	160300	105935780	13920	13920	13920	13920	0
234	20231120	160200	105935780	13920	13920	13920	13920	0
235	20231120	160100	105935780	13920	13920	13920	13920	0
236	20231120	160000	105935780	13920	13920	13920	13920	0
237	20231120	155900	105935780	13920	13920	13920	13920	0
238	20231120	155800	105935780	13920	13920	13920	13920	0
239	20231120	155700	105935780	13920	13920	13920	13920	0
240	20231120	155600	105935780	13920	13920	13920	13920	0
241	20231120	155500	105935780	13920	13920	13920	13920	0
242	20231120	155400	105935780	13920	13920	13920	13920	602
243	20231120	155300	105935780	13920	13920	13920	13920	0
244	20231120	155200	105935780	13920	13920	13920	13920	0
245	20231120	155100	105935780	13920	13920	13920	13920	0
246	20231120	155000	105935780	13920	13920	13920	13920	0
247	20231120	154900	105935780	13920	13920	13920	13920	0
248	20231120	154800	105935780	13920	13920	13920	13920	0
249	20231120	154700	105935780	13920	13920	13920	13920	0
250	20231120	154600	105935780	13920	13920	13920	13920	0
251	20231120	154500	105935780	13920	13920	13920	13920	0
252	20231120	154400	105935780	13920	13920	13920	13920	0
253	20231120	154300	105935780	13920	13920	13920	13920	0
254	20231120	154200	105935780	13920	13920	13920	13920	0
255	20231120	154100	105935780	13920	13920	13920	13920	0
256	20231120	154000	105935780	13920	13920	13920	13920	0
257	20231120	153900	105935780	13920	13920	13920	13920	0
258	20231120	153800	105935780	13920	13920	13920	13920	0
259	20231120	153700	105935780	13920	13920	13920	13920	0
260	20231120	153600	105935780	13920	13920	13920	13920	0
261	20231120	153500	105935780	13920	13920	13920	13920	0
262	20231120	153400	105935780	13920	13920	13920	13920	0
263	20231120	153300	105935780	13920	13920	13920	13920	0
264	20231120	153200	105935780	13920	13920	13920	13920	0
265	20231120	153100	105935780	13920	13920	13920	13920	0
266	20231120	153000	105935780	13920	13920	13920	13920	602
267	20231120	152900	97555940	13900	13900	13900	13900	0
268	20231120	152800	97555940	13900	13900	13900	13900	0
269	20231120	152700	97555940	13900	13900	13900	13900	0
270	20231120	152600	97555940	13900	13900	13900	13900	0
271	20231120	152500	97555940	13900	13900	13900	13900	0
272	20231120	152400	97555940	13900	13900	13900	13900	0
273	20231120	152300	97555940	13900	13900	13900	13900	0
274	20231120	152200	97555940	13900	13900	13900	13900	0
275	20231120	152100	97555940	13900	13900	13900	13900	0
276	20231120	152000	97555940	13900	13900	13900	13900	0
277	20231120	151900	97555940	13900	13910	13920	13900	78
278	20231120	151800	96470970	13900	13920	13930	13900	20
279	20231120	151700	96192680	13940	13900	13940	13900	4
280	20231120	151600	96136970	13900	13890	13900	13890	700
281	20231120	151500	86406980	13910	13910	13910	13910	0
282	20231120	151400	86406980	13910	13920	13940	13910	51
283	20231120	151300	85696840	13920	13940	13940	13920	11
284	20231120	151200	85543520	13950	13880	13950	13880	18
285	20231120	151100	85292700	13960	13900	13960	13890	90
286	20231120	151000	84040850	13920	13770	13920	13770	81
287	20231120	150900	82914720	13920	13770	13920	13770	6
288	20231120	150800	82831370	13950	13890	13950	13880	200
289	20231120	150700	80046600	13770	13910	13930	13770	31
290	20231120	150600	79615610	13760	13760	13760	13760	8
291	20231120	150500	79505530	13990	13790	13990	13790	500
292	20231120	150400	72554160	13790	13630	13790	13630	568
293	20231120	150300	64758270	13610	13610	13610	13610	29
294	20231120	150200	64363580	13620	13620	13620	13620	0
295	20231120	150100	64363580	13620	13620	13620	13620	0
296	20231120	150000	64363580	13620	13620	13620	13620	26
297	20231120	145900	64009460	13670	13670	13670	13670	0
298	20231120	145800	64009460	13670	13670	13670	13670	0
299	20231120	145700	64009460	13670	13670	13670	13670	0
300	20231120	145600	64009460	13670	13670	13670	13670	0
301	20231120	145500	64009460	13670	13670	13670	13670	0
302	20231120	145400	64009460	13670	13620	13670	13620	4
303	20231120	145300	63954920	13620	13620	13620	13600	638
304	20231120	145200	55275790	13630	13630	13630	13630	0
305	20231120	145100	55275790	13630	13630	13630	13630	0
306	20231120	145000	55275790	13630	13630	13630	13630	0
307	20231120	144900	55275790	13630	13630	13630	13630	0
308	20231120	144800	55275790	13630	13630	13630	13630	0
309	20231120	144700	55275790	13630	13630	13630	13630	129
310	20231120	144600	53517520	13620	13620	13620	13620	0
311	20231120	144500	53517520	13620	13620	13620	13620	0
312	20231120	144400	53517520	13620	13620	13620	13620	0
313	20231120	144300	53517520	13620	13620	13620	13620	0
314	20231120	144200	53517520	13620	13620	13620	13620	0
315	20231120	144100	53517520	13620	13620	13620	13620	0
316	20231120	144000	53517520	13620	13620	13620	13620	0
317	20231120	143900	53517520	13620	13620	13620	13620	1
318	20231120	143800	53503900	13620	13620	13620	13620	0
319	20231120	143700	53503900	13620	13620	13620	13620	0
320	20231120	143600	53503900	13620	13620	13620	13620	0
321	20231120	143500	53503900	13620	13620	13620	13620	0
322	20231120	143400	53503900	13620	13620	13620	13620	0
323	20231120	143300	53503900	13620	13620	13620	13620	0
324	20231120	143200	53503900	13620	13620	13620	13620	0
325	20231120	143100	53503900	13620	13620	13620	13620	0
326	20231120	143000	53503900	13620	13620	13620	13620	0
327	20231120	142900	53503900	13620	13620	13620	13620	0
328	20231120	142800	53503900	13620	13620	13620	13620	0
329	20231120	142700	53503900	13620	13620	13620	13620	0
330	20231120	142600	53503900	13620	13620	13620	13620	0
331	20231120	142500	53503900	13620	13620	13620	13620	0
332	20231120	142400	53503900	13620	13620	13620	13620	0
333	20231120	142300	53503900	13620	13630	13630	13620	84
334	20231120	142200	52359010	13620	13620	13620	13620	0
335	20231120	142100	52359010	13620	13620	13620	13620	0
336	20231120	142000	52359010	13620	13620	13620	13620	0
337	20231120	141900	52359010	13620	13620	13620	13620	0
338	20231120	141800	52359010	13620	13620	13620	13620	0
339	20231120	141700	52359010	13620	13620	13620	13620	0
340	20231120	141600	52359010	13620	13620	13620	13620	0
341	20231120	141500	52359010	13620	13620	13620	13620	0
342	20231120	141400	52359010	13620	13620	13620	13620	0
343	20231120	141300	52359010	13620	13620	13620	13620	0
344	20231120	141200	52359010	13620	13620	13620	13620	0
345	20231120	141100	52359010	13620	13620	13620	13620	0
346	20231120	141000	52359010	13620	13620	13620	13620	0
347	20231120	140900	52359010	13620	13620	13620	13620	0
348	20231120	140800	52359010	13620	13620	13620	13620	0
349	20231120	140700	52359010	13620	13620	13620	13620	0
350	20231120	140600	52359010	13620	13620	13620	13620	0
351	20231120	140500	52359010	13620	13640	13640	13620	1050
352	20231120	140400	38051590	13670	13670	13670	13670	0
353	20231120	140300	38051590	13670	13680	13680	13670	282
354	20231120	140200	34195840	13700	13700	13700	13700	0
355	20231120	140100	34195840	13700	13700	13700	13700	0
356	20231120	140000	34195840	13700	13700	13700	13700	0
357	20231120	135900	34195840	13700	13700	13700	13700	0
358	20231120	135800	34195840	13700	13700	13700	13700	0
359	20231120	135700	34195840	13700	13700	13700	13700	0
360	20231120	135600	34195840	13700	13700	13700	13700	0
361	20231120	135500	34195840	13700	13700	13700	13700	0
362	20231120	135400	34195840	13700	13700	13700	13700	0
363	20231120	135300	34195840	13700	13700	13700	13700	0
364	20231120	135200	34195840	13700	13700	13700	13700	0
365	20231120	135100	34195840	13700	13700	13700	13700	0
366	20231120	135000	34195840	13700	13700	13700	13700	0
367	20231120	134900	34195840	13700	13700	13700	13700	0
368	20231120	134800	34195840	13700	13700	13700	13700	0
369	20231120	134700	34195840	13700	13700	13700	13700	0
370	20231120	134600	34195840	13700	13700	13700	13700	0
371	20231120	134500	34195840	13700	13700	13700	13700	0
372	20231120	134400	34195840	13700	13700	13700	13700	0
373	20231120	134300	34195840	13700	13700	13700	13700	0
374	20231120	134200	34195840	13700	13700	13700	13700	0
375	20231120	134100	34195840	13700	13700	13700	13700	0
376	20231120	134000	34195840	13700	13700	13700	13700	0
377	20231120	133900	34195840	13700	13700	13700	13700	0
378	20231120	133800	34195840	13700	13700	13700	13700	0
379	20231120	133700	34195840	13700	13700	13700	13700	0
380	20231120	133600	34195840	13700	13700	13700	13700	4
381	20231120	133500	34141040	13710	13710	13710	13710	91
382	20231120	133400	32893430	13680	13680	13680	13680	0
383	20231120	133300	32893430	13680	13680	13680	13680	58
384	20231120	133200	32099990	13680	13680	13680	13680	0
385	20231120	133100	32099990	13680	13680	13680	13680	2
386	20231120	133000	32072630	13680	13680	13680	13680	0
387	20231120	132900	32072630	13680	13680	13680	13670	80
388	20231120	132800	30978600	13690	13690	13690	13690	0
389	20231120	132700	30978600	13690	13690	13690	13690	0
390	20231120	132600	30978600	13690	13690	13690	13690	0
391	20231120	132500	30978600	13690	13690	13690	13690	0
392	20231120	132400	30978600	13690	13690	13690	13690	0
393	20231120	132300	30978600	13690	13690	13690	13690	100
394	20231120	132200	29609600	13690	13690	13690	13690	0
395	20231120	132100	29609600	13690	13690	13690	13690	0
396	20231120	132000	29609600	13690	13690	13690	13690	0
397	20231120	131900	29609600	13690	13690	13690	13690	0
398	20231120	131800	29609600	13690	13690	13690	13690	0
399	20231120	131700	29609600	13690	13690	13690	13690	0
400	20231120	131600	29609600	13690	13690	13690	13690	0
401	20231120	131500	29609600	13690	13690	13690	13690	0
402	20231120	131400	29609600	13690	13690	13690	13690	0
403	20231120	131300	29609600	13690	13690	13690	13690	0
404	20231120	131200	29609600	13690	13690	13690	13690	0
405	20231120	131100	29609600	13690	13690	13690	13690	0
406	20231120	131000	29609600	13690	13690	13690	13690	0
407	20231120	130900	29609600	13690	13690	13690	13690	0
408	20231120	130800	29609600	13690	13690	13690	13690	0
409	20231120	130700	29609600	13690	13690	13690	13690	0
410	20231120	130600	29609600	13690	13690	13690	13690	0
411	20231120	130500	29609600	13690	13690	13690	13690	0
412	20231120	130400	29609600	13690	13690	13690	13690	0
413	20231120	130300	29609600	13690	13690	13690	13690	0
414	20231120	130200	29609600	13690	13690	13690	13690	0
415	20231120	130100	29609600	13690	13690	13690	13690	0
416	20231120	130000	29609600	13690	13690	13690	13690	0
417	20231120	125900	29609600	13690	13690	13690	13690	0
418	20231120	125800	29609600	13690	13690	13690	13690	0
419	20231120	125700	29609600	13690	13690	13690	13690	1
420	20231120	125600	29595910	13760	13760	13760	13760	0
421	20231120	125500	29595910	13760	13760	13760	13760	0
422	20231120	125400	29595910	13760	13760	13760	13760	0
423	20231120	125300	29595910	13760	13760	13760	13760	0
424	20231120	125200	29595910	13760	13760	13760	13760	0
425	20231120	125100	29595910	13760	13760	13760	13760	0
426	20231120	125000	29595910	13760	13760	13760	13760	0
427	20231120	124900	29595910	13760	13760	13760	13760	0
428	20231120	124800	29595910	13760	13760	13760	13760	0
429	20231120	124700	29595910	13760	13760	13760	13760	0
430	20231120	124600	29595910	13760	13760	13760	13760	0
431	20231120	124500	29595910	13760	13760	13760	13760	0
432	20231120	124400	29595910	13760	13760	13760	13760	0
433	20231120	124300	29595910	13760	13760	13760	13760	0
434	20231120	124200	29595910	13760	13760	13760	13760	0
435	20231120	124100	29595910	13760	13760	13760	13760	0
436	20231120	124000	29595910	13760	13760	13760	13760	0
437	20231120	123900	29595910	13760	13760	13760	13760	0
438	20231120	123800	29595910	13760	13760	13760	13760	0
439	20231120	123700	29595910	13760	13760	13760	13760	0
440	20231120	123600	29595910	13760	13760	13760	13760	0
441	20231120	123500	29595910	13760	13760	13760	13760	0
442	20231120	123400	29595910	13760	13760	13760	13760	0
443	20231120	123300	29595910	13760	13760	13760	13760	0
444	20231120	123200	29595910	13760	13760	13760	13760	0
445	20231120	123100	29595910	13760	13700	13760	13700	125
446	20231120	123000	27877770	13680	13680	13680	13680	0
447	20231120	122900	27877770	13680	13680	13680	13680	6
448	20231120	122800	27795690	13670	13670	13670	13670	6
449	20231120	122700	27713670	13670	13670	13670	13670	0
450	20231120	122600	27713670	13670	13670	13670	13670	0
451	20231120	122500	27713670	13670	13670	13670	13670	0
452	20231120	122400	27713670	13670	13670	13670	13670	0
453	20231120	122300	27713670	13670	13670	13670	13670	0
454	20231120	122200	27713670	13670	13670	13670	13670	0
455	20231120	122100	27713670	13670	13670	13670	13670	0
456	20231120	122000	27713670	13670	13670	13670	13670	6
457	20231120	121900	27631650	13670	13670	13670	13670	0
458	20231120	121800	27631650	13670	13670	13670	13670	10
459	20231120	121700	27494950	13670	13670	13670	13670	0
460	20231120	121600	27494950	13670	13670	13670	13670	0
461	20231120	121500	27494950	13670	13670	13670	13670	0
462	20231120	121400	27494950	13670	13670	13670	13670	0
463	20231120	121300	27494950	13670	13670	13670	13670	0
464	20231120	121200	27494950	13670	13670	13670	13670	0
465	20231120	121100	27494950	13670	13670	13670	13670	0
466	20231120	121000	27494950	13670	13670	13670	13670	0
467	20231120	120900	27494950	13670	13670	13670	13670	0
468	20231120	120800	27494950	13670	13670	13670	13670	0
469	20231120	120700	27494950	13670	13670	13670	13670	0
470	20231120	120600	27494950	13670	13670	13670	13670	0
471	20231120	120500	27494950	13670	13670	13670	13670	0
472	20231120	120400	27494950	13670	13670	13670	13670	0
473	20231120	120300	27494950	13670	13670	13670	13670	0
474	20231120	120200	27494950	13670	13670	13670	13670	0
475	20231120	120100	27494950	13670	13670	13670	13670	0
476	20231120	120000	27494950	13670	13670	13670	13670	91
477	20231120	115900	26250980	13680	13680	13680	13680	0
478	20231120	115800	26250980	13680	13680	13680	13680	0
479	20231120	115700	26250980	13680	13680	13680	13680	0
480	20231120	115600	26250980	13680	13680	13680	13680	0
481	20231120	115500	26250980	13680	13680	13680	13680	0
482	20231120	115400	26250980	13680	13680	13680	13680	0
483	20231120	115300	26250980	13680	13680	13680	13680	0
484	20231120	115200	26250980	13680	13680	13680	13680	0
485	20231120	115100	26250980	13680	13680	13680	13680	0
486	20231120	115000	26250980	13680	13680	13680	13680	0
487	20231120	114900	26250980	13680	13680	13680	13680	0
488	20231120	114800	26250980	13680	13680	13680	13680	0
489	20231120	114700	26250980	13680	13680	13680	13680	1
490	20231120	114600	26237300	13670	13670	13670	13670	0
491	20231120	114500	26237300	13670	13670	13670	13670	0
492	20231120	114400	26237300	13670	13670	13670	13670	0
493	20231120	114300	26237300	13670	13670	13670	13670	0
494	20231120	114200	26237300	13670	13670	13670	13670	0
495	20231120	114100	26237300	13670	13670	13670	13670	0
496	20231120	114000	26237300	13670	13670	13670	13670	0
497	20231120	113900	26237300	13670	13670	13670	13670	0
498	20231120	113800	26237300	13670	13670	13670	13670	0
499	20231120	113700	26237300	13670	13670	13670	13670	3
500	20231120	113600	26196290	13650	13650	13650	13650	0
501	20231120	113500	26196290	13650	13650	13650	13650	0
502	20231120	113400	26196290	13650	13650	13650	13650	0
503	20231120	113300	26196290	13650	13650	13650	13650	0
504	20231120	113200	26196290	13650	13650	13650	13650	0
505	20231120	113100	26196290	13650	13650	13650	13650	0
506	20231120	113000	26196290	13650	13650	13650	13650	0
507	20231120	112900	26196290	13650	13650	13650	13650	3
508	20231120	112800	26155340	13740	13740	13740	13740	0
509	20231120	112700	26155340	13740	13640	13740	13640	109
510	20231120	112600	24658320	13680	13640	13680	13640	50
511	20231120	112500	23975100	13630	13630	13630	13630	0
512	20231120	112400	23975100	13630	13630	13630	13630	0
513	20231120	112300	23975100	13630	13630	13630	13630	0
514	20231120	112200	23975100	13630	13630	13630	13630	0
515	20231120	112100	23975100	13630	13630	13630	13630	0
516	20231120	112000	23975100	13630	13630	13630	13630	0
517	20231120	111900	23975100	13630	13630	13630	13630	0
518	20231120	111800	23975100	13630	13630	13630	13630	0
519	20231120	111700	23975100	13630	13630	13630	13630	0
520	20231120	111600	23975100	13630	13630	13630	13630	0
521	20231120	111500	23975100	13630	13630	13630	13630	89
522	20231120	111400	22762030	13630	13630	13630	13620	709
523	20231120	111300	13104270	13630	13630	13630	13630	1
524	20231120	111200	13090640	13750	13750	13750	13750	0
525	20231120	111100	13090640	13750	13750	13750	13750	0
526	20231120	111000	13090640	13750	13750	13750	13750	0
527	20231120	110900	13090640	13750	13750	13750	13750	0
528	20231120	110800	13090640	13750	13750	13750	13750	0
529	20231120	110700	13090640	13750	13750	13750	13750	0
530	20231120	110600	13090640	13750	13750	13750	13750	0
531	20231120	110500	13090640	13750	13750	13750	13750	0
532	20231120	110400	13090640	13750	13750	13750	13750	0
533	20231120	110300	13090640	13750	13750	13750	13750	0
534	20231120	110200	13090640	13750	13750	13750	13750	0
535	20231120	110100	13090640	13750	13750	13750	13750	0
536	20231120	110000	13090640	13750	13750	13750	13750	0
537	20231120	105900	13090640	13750	13750	13750	13750	0
538	20231120	105800	13090640	13750	13750	13750	13750	0
539	20231120	105700	13090640	13750	13750	13750	13750	0
540	20231120	105600	13090640	13750	13750	13750	13750	0
541	20231120	105500	13090640	13750	13750	13750	13750	0
542	20231120	105400	13090640	13750	13750	13750	13750	0
543	20231120	105300	13090640	13750	13750	13750	13750	0
544	20231120	105200	13090640	13750	13750	13750	13750	0
545	20231120	105100	13090640	13750	13750	13750	13750	0
546	20231120	105000	13090640	13750	13750	13750	13750	0
547	20231120	104900	13090640	13750	13750	13750	13750	0
548	20231120	104800	13090640	13750	13750	13750	13750	0
549	20231120	104700	13090640	13750	13750	13750	13750	0
550	20231120	104600	13090640	13750	13750	13750	13750	0
551	20231120	104500	13090640	13750	13750	13750	13750	0
552	20231120	104400	13090640	13750	13750	13750	13750	0
553	20231120	104300	13090640	13750	13750	13750	13750	0
554	20231120	104200	13090640	13750	13750	13750	13750	0
555	20231120	104100	13090640	13750	13750	13750	13750	0
556	20231120	104000	13090640	13750	13750	13750	13750	0
557	20231120	103900	13090640	13750	13750	13750	13750	0
558	20231120	103800	13090640	13750	13750	13750	13750	0
559	20231120	103700	13090640	13750	13750	13750	13750	0
560	20231120	103600	13090640	13750	13750	13750	13750	0
561	20231120	103500	13090640	13750	13750	13750	13750	0
562	20231120	103400	13090640	13750	13750	13750	13750	0
563	20231120	103300	13090640	13750	13750	13750	13750	0
564	20231120	103200	13090640	13750	13750	13750	13750	0
565	20231120	103100	13090640	13750	13750	13750	13750	0
566	20231120	103000	13090640	13750	13750	13750	13750	0
567	20231120	102900	13090640	13750	13750	13750	13750	0
568	20231120	102800	13090640	13750	13750	13750	13750	0
569	20231120	102700	13090640	13750	13750	13750	13750	0
570	20231120	102600	13090640	13750	13750	13750	13750	0
571	20231120	102500	13090640	13750	13750	13750	13750	20
572	20231120	102400	12815640	13770	13700	13770	13700	100
573	20231120	102300	11441670	13710	13610	13710	13610	53
574	20231120	102200	10717170	13610	13630	13630	13610	136
575	20231120	102100	8865730	13630	13630	13630	13630	0
576	20231120	102000	8865730	13630	13630	13630	13630	0
577	20231120	101900	8865730	13630	13630	13630	13630	0
578	20231120	101800	8865730	13630	13630	13630	13630	0
579	20231120	101700	8865730	13630	13630	13630	13630	0
580	20231120	101600	8865730	13630	13630	13630	13630	1
581	20231120	101500	8852100	13710	13710	13710	13710	0
582	20231120	101400	8852100	13710	13710	13710	13710	0
583	20231120	101300	8852100	13710	13710	13710	13710	0
584	20231120	101200	8852100	13710	13710	13710	13710	0
585	20231120	101100	8852100	13710	13710	13710	13710	0
586	20231120	101000	8852100	13710	13710	13710	13710	0
587	20231120	100900	8852100	13710	13710	13710	13710	0
588	20231120	100800	8852100	13710	13710	13710	13710	0
589	20231120	100700	8852100	13710	13710	13710	13710	0
590	20231120	100600	8852100	13710	13710	13710	13710	41
591	20231120	100500	8289990	13710	13710	13710	13710	0
592	20231120	100400	8289990	13710	13710	13710	13710	0
593	20231120	100300	8289990	13710	13710	13710	13710	3
594	20231120	100200	8248860	13710	13710	13710	13710	0
595	20231120	100100	8248860	13710	13710	13710	13710	0
596	20231120	100000	8248860	13710	13710	13710	13710	1
597	20231120	095900	8235150	13630	13630	13630	13630	0
598	20231120	095800	8235150	13630	13630	13630	13630	0
599	20231120	095700	8235150	13630	13630	13630	13630	0
600	20231120	095600	8235150	13630	13630	13630	13630	94
601	20231120	095500	6953930	13630	13630	13630	13630	0
602	20231120	095400	6953930	13630	13630	13630	13630	0
603	20231120	095300	6953930	13630	13630	13630	13630	0
604	20231120	095200	6953930	13630	13630	13630	13630	0
605	20231120	095100	6953930	13630	13630	13630	13630	0
606	20231120	095000	6953930	13630	13630	13630	13630	2
607	20231120	094900	6926670	13630	13630	13630	13630	0
608	20231120	094800	6926670	13630	13630	13630	13630	0
609	20231120	094700	6926670	13630	13630	13630	13630	0
610	20231120	094600	6926670	13630	13630	13630	13630	0
611	20231120	094500	6926670	13630	13630	13630	13630	0
612	20231120	094400	6926670	13630	13630	13630	13630	0
613	20231120	094300	6926670	13630	13630	13630	13630	0
614	20231120	094200	6926670	13630	13630	13630	13630	0
615	20231120	094100	6926670	13630	13630	13630	13630	0
616	20231120	094000	6926670	13630	13630	13630	13630	0
617	20231120	093900	6926670	13630	13630	13630	13630	1
618	20231120	093800	6913040	13750	13750	13750	13750	0
619	20231120	093700	6913040	13750	13750	13750	13750	1
620	20231120	093600	6899290	13730	13730	13730	13730	0
621	20231120	093500	6899290	13730	13730	13730	13730	4
622	20231120	093400	6844370	13740	13740	13740	13740	94
623	20231120	093300	5552810	13610	13610	13610	13610	0
624	20231120	093200	5552810	13610	13610	13610	13610	0
625	20231120	093100	5552810	13610	13610	13610	13610	0
626	20231120	093000	5552810	13610	13610	13610	13610	0
627	20231120	092900	5552810	13610	13610	13610	13610	0
628	20231120	092800	5552810	13610	13610	13610	13610	0
629	20231120	092700	5552810	13610	13610	13610	13610	0
630	20231120	092600	5552810	13610	13610	13610	13610	0
631	20231120	092500	5552810	13610	13610	13610	13610	0
632	20231120	092400	5552810	13610	13610	13610	13610	0
633	20231120	092300	5552810	13610	13620	13620	13610	9
634	20231120	092200	5430240	13610	13620	13620	13600	22
635	20231120	092100	5130670	13620	13620	13620	13620	94
636	20231120	092000	3850390	13790	13790	13790	13790	0
637	20231120	091900	3850390	13790	13790	13790	13790	0
638	20231120	091800	3850390	13790	13790	13790	13790	0
639	20231120	091700	3850390	13790	13790	13790	13790	0
640	20231120	091600	3850390	13790	13790	13790	13790	0
641	20231120	091500	3850390	13790	13790	13790	13790	0
642	20231120	091400	3850390	13790	13790	13790	13790	0
643	20231120	091300	3850390	13790	13790	13790	13790	0
644	20231120	091200	3850390	13790	13790	13790	13790	0
645	20231120	091100	3850390	13790	13790	13790	13790	0
646	20231120	091000	3850390	13790	13790	13790	13790	0
647	20231120	090900	3850390	13790	13790	13790	13790	0
648	20231120	090800	3850390	13790	13590	13790	13590	6
649	20231120	090700	3767850	13590	13590	13590	13590	1
650	20231120	090600	3754260	13590	13590	13840	13590	9
651	20231120	090500	3631450	13530	13530	13530	13530	1
652	20231120	090400	3617920	13750	13750	13750	13750	0
653	20231120	090300	3617920	13750	13750	13750	13750	0
654	20231120	090200	3617920	13750	13750	13750	13750	0
655	20231120	090100	3617920	13750	13750	13750	13750	0
656	20231120	090000	3617920	13750	13810	13810	13750	262