KissMeData/093050/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	194800	102730660	13770	13770	13770	13770	42
3	20231122	194700	102730660	13770	13770	13770	13770	0
4	20231122	194600	102730660	13770	13770	13770	13770	0
5	20231122	194500	102730660	13770	13770	13770	13770	0
6	20231122	194400	102730660	13770	13770	13770	13770	0
7	20231122	194300	102730660	13770	13770	13770	13770	0
8	20231122	194200	102730660	13770	13770	13770	13770	0
9	20231122	194100	102730660	13770	13770	13770	13770	0
10	20231122	194000	102730660	13770	13770	13770	13770	0
11	20231122	193900	102730660	13770	13770	13770	13770	0
12	20231122	193800	102730660	13770	13770	13770	13770	0
13	20231122	193700	102730660	13770	13770	13770	13770	0
14	20231122	193600	102730660	13770	13770	13770	13770	0
15	20231122	193500	102730660	13770	13770	13770	13770	0
16	20231122	193400	102730660	13770	13770	13770	13770	0
17	20231122	193300	102730660	13770	13770	13770	13770	0
18	20231122	193200	102730660	13770	13770	13770	13770	0
19	20231122	193100	102730660	13770	13770	13770	13770	0
20	20231122	193000	102730660	13770	13770	13770	13770	0
21	20231122	192900	102730660	13770	13770	13770	13770	0
22	20231122	192800	102730660	13770	13770	13770	13770	0
23	20231122	192700	102730660	13770	13770	13770	13770	0
24	20231122	192600	102730660	13770	13770	13770	13770	0
25	20231122	192500	102730660	13770	13770	13770	13770	0
26	20231122	192400	102730660	13770	13770	13770	13770	0
27	20231122	192300	102730660	13770	13770	13770	13770	0
28	20231122	192200	102730660	13770	13770	13770	13770	0
29	20231122	192100	102730660	13770	13770	13770	13770	0
30	20231122	192000	102730660	13770	13770	13770	13770	0
31	20231122	191900	102730660	13770	13770	13770	13770	0
32	20231122	191800	102730660	13770	13770	13770	13770	42
33	20231122	191700	102730660	13770	13770	13770	13770	0
34	20231122	191600	102730660	13770	13770	13770	13770	0
35	20231122	191500	102730660	13770	13770	13770	13770	0
36	20231122	191400	102730660	13770	13770	13770	13770	0
37	20231122	191300	102730660	13770	13770	13770	13770	0
38	20231122	191200	102730660	13770	13770	13770	13770	0
39	20231122	191100	102730660	13770	13770	13770	13770	0
40	20231122	191000	102730660	13770	13770	13770	13770	0
41	20231122	190900	102730660	13770	13770	13770	13770	0
42	20231122	190800	102730660	13770	13770	13770	13770	0
43	20231122	190700	102730660	13770	13770	13770	13770	0
44	20231122	190600	102730660	13770	13770	13770	13770	0
45	20231122	190500	102730660	13770	13770	13770	13770	0
46	20231122	190400	102730660	13770	13770	13770	13770	0
47	20231122	190300	102730660	13770	13770	13770	13770	0
48	20231122	190200	102730660	13770	13770	13770	13770	0
49	20231122	190100	102730660	13770	13770	13770	13770	0
50	20231122	190000	102730660	13770	13770	13770	13770	0
51	20231122	185900	102730660	13770	13770	13770	13770	0
52	20231122	185800	102730660	13770	13770	13770	13770	0
53	20231122	185700	102730660	13770	13770	13770	13770	0
54	20231122	185600	102730660	13770	13770	13770	13770	0
55	20231122	185500	102730660	13770	13770	13770	13770	0
56	20231122	185400	102730660	13770	13770	13770	13770	0
57	20231122	185300	102730660	13770	13770	13770	13770	0
58	20231122	185200	102730660	13770	13770	13770	13770	0
59	20231122	185100	102730660	13770	13770	13770	13770	0
60	20231122	185000	102730660	13770	13770	13770	13770	0
61	20231122	184900	102730660	13770	13770	13770	13770	0
62	20231122	184800	102730660	13770	13770	13770	13770	42
63	20231122	184700	102730660	13770	13770	13770	13770	0
64	20231122	184600	102730660	13770	13770	13770	13770	0
65	20231122	184500	102730660	13770	13770	13770	13770	0
66	20231122	184400	102730660	13770	13770	13770	13770	0
67	20231122	184300	102730660	13770	13770	13770	13770	0
68	20231122	184200	102730660	13770	13770	13770	13770	0
69	20231122	184100	102730660	13770	13770	13770	13770	0
70	20231122	184000	102730660	13770	13770	13770	13770	0
71	20231122	183900	102730660	13770	13770	13770	13770	0
72	20231122	183800	102730660	13770	13770	13770	13770	0
73	20231122	183700	102730660	13770	13770	13770	13770	0
74	20231122	183600	102730660	13770	13770	13770	13770	0
75	20231122	183500	102730660	13770	13770	13770	13770	0
76	20231122	183400	102730660	13770	13770	13770	13770	0
77	20231122	183300	102730660	13770	13770	13770	13770	0
78	20231122	183200	102730660	13770	13770	13770	13770	0
79	20231122	183100	102730660	13770	13770	13770	13770	0
80	20231122	183000	102730660	13770	13770	13770	13770	0
81	20231122	182900	102730660	13770	13770	13770	13770	0
82	20231122	182800	102730660	13770	13770	13770	13770	0
83	20231122	182700	102730660	13770	13770	13770	13770	0
84	20231122	182600	102730660	13770	13770	13770	13770	0
85	20231122	182500	102730660	13770	13770	13770	13770	0
86	20231122	182400	102730660	13770	13770	13770	13770	0
87	20231122	182300	102730660	13770	13770	13770	13770	0
88	20231122	182200	102730660	13770	13770	13770	13770	0
89	20231122	182100	102730660	13770	13770	13770	13770	0
90	20231122	182000	102730660	13770	13770	13770	13770	0
91	20231122	181900	102730660	13770	13770	13770	13770	0
92	20231122	181800	102730660	13770	13770	13770	13770	42
93	20231122	181700	102730660	13770	13770	13770	13770	0
94	20231122	181600	102730660	13770	13770	13770	13770	0
95	20231122	181500	102730660	13770	13770	13770	13770	0
96	20231122	181400	102730660	13770	13770	13770	13770	0
97	20231122	181300	102730660	13770	13770	13770	13770	0
98	20231122	181200	102730660	13770	13770	13770	13770	0
99	20231122	181100	102730660	13770	13770	13770	13770	0
100	20231122	181000	102730660	13770	13770	13770	13770	0
101	20231122	180900	102730660	13770	13770	13770	13770	0
102	20231122	180800	102730660	13770	13770	13770	13770	0
103	20231122	180700	102730660	13770	13770	13770	13770	0
104	20231122	180600	102730660	13770	13770	13770	13770	0
105	20231122	180500	102730660	13770	13770	13770	13770	0
106	20231122	180400	102730660	13770	13770	13770	13770	0
107	20231122	180300	102730660	13770	13770	13770	13770	0
108	20231122	180200	102730660	13770	13770	13770	13770	0
109	20231122	180100	102730660	13770	13770	13770	13770	0
110	20231122	180000	102730660	13770	13770	13770	13770	0
111	20231122	175900	102730660	13770	13770	13770	13770	0
112	20231122	175800	102730660	13770	13770	13770	13770	0
113	20231122	175700	102730660	13770	13770	13770	13770	0
114	20231122	175600	102730660	13770	13770	13770	13770	0
115	20231122	175500	102730660	13770	13770	13770	13770	0
116	20231122	175400	102730660	13770	13770	13770	13770	0
117	20231122	175300	102730660	13770	13770	13770	13770	0
118	20231122	175200	102730660	13770	13770	13770	13770	0
119	20231122	175100	102730660	13770	13770	13770	13770	0
120	20231122	175000	102730660	13770	13770	13770	13770	0
121	20231122	174900	102730660	13770	13770	13770	13770	0
122	20231122	174800	102730660	13770	13770	13770	13770	42
123	20231122	174700	102730660	13770	13770	13770	13770	0
124	20231122	174600	102730660	13770	13770	13770	13770	0
125	20231122	174500	102730660	13770	13770	13770	13770	0
126	20231122	174400	102730660	13770	13770	13770	13770	0
127	20231122	174300	102730660	13770	13770	13770	13770	0
128	20231122	174200	102730660	13770	13770	13770	13770	0
129	20231122	174100	102730660	13770	13770	13770	13770	0
130	20231122	174000	102730660	13770	13770	13770	13770	0
131	20231122	173900	102730660	13770	13770	13770	13770	0
132	20231122	173800	102730660	13770	13770	13770	13770	0
133	20231122	173700	102730660	13770	13770	13770	13770	0
134	20231122	173600	102730660	13770	13770	13770	13770	0
135	20231122	173500	102730660	13770	13770	13770	13770	0
136	20231122	173400	102730660	13770	13770	13770	13770	0
137	20231122	173300	102730660	13770	13770	13770	13770	0
138	20231122	173200	102730660	13770	13770	13770	13770	0
139	20231122	173100	102730660	13770	13770	13770	13770	0
140	20231122	173000	102730660	13770	13770	13770	13770	0
141	20231122	172900	102730660	13770	13770	13770	13770	0
142	20231122	172800	102730660	13770	13770	13770	13770	0
143	20231122	172700	102730660	13770	13770	13770	13770	0
144	20231122	172600	102730660	13770	13770	13770	13770	0
145	20231122	172500	102730660	13770	13770	13770	13770	0
146	20231122	172400	102730660	13770	13770	13770	13770	0
147	20231122	172300	102730660	13770	13770	13770	13770	0
148	20231122	172200	102730660	13770	13770	13770	13770	0
149	20231122	172100	102730660	13770	13770	13770	13770	0
150	20231122	172000	102730660	13770	13770	13770	13770	0
151	20231122	171900	102730660	13770	13770	13770	13770	0
152	20231122	171800	102730660	13770	13770	13770	13770	42
153	20231122	171700	102730660	13770	13770	13770	13770	0
154	20231122	171600	102730660	13770	13770	13770	13770	0
155	20231122	171500	102730660	13770	13770	13770	13770	0
156	20231122	171400	102730660	13770	13770	13770	13770	0
157	20231122	171300	102730660	13770	13770	13770	13770	0
158	20231122	171200	102730660	13770	13770	13770	13770	0
159	20231122	171100	102730660	13770	13770	13770	13770	0
160	20231122	171000	102730660	13770	13770	13770	13770	0
161	20231122	170900	102730660	13770	13770	13770	13770	0
162	20231122	170800	102730660	13770	13770	13770	13770	0
163	20231122	170700	102730660	13770	13770	13770	13770	0
164	20231122	170600	102730660	13770	13770	13770	13770	0
165	20231122	170500	102730660	13770	13770	13770	13770	0
166	20231122	170400	102730660	13770	13770	13770	13770	0
167	20231122	170300	102730660	13770	13770	13770	13770	0
168	20231122	170200	102730660	13770	13770	13770	13770	0
169	20231122	170100	102730660	13770	13770	13770	13770	0
170	20231122	170000	102730660	13770	13770	13770	13770	0
171	20231122	165900	102730660	13770	13770	13770	13770	0
172	20231122	165800	102730660	13770	13770	13770	13770	0
173	20231122	165700	102730660	13770	13770	13770	13770	0
174	20231122	165600	102730660	13770	13770	13770	13770	0
175	20231122	165500	102730660	13770	13770	13770	13770	0
176	20231122	165400	102730660	13770	13770	13770	13770	0
177	20231122	165300	102730660	13770	13770	13770	13770	0
178	20231122	165200	102730660	13770	13770	13770	13770	0
179	20231122	165100	102730660	13770	13770	13770	13770	0
180	20231122	165000	102730660	13770	13770	13770	13770	0
181	20231122	164900	102730660	13770	13770	13770	13770	0
182	20231122	164800	102730660	13770	13770	13770	13770	42
183	20231122	164700	102730660	13770	13770	13770	13770	0
184	20231122	164600	102730660	13770	13770	13770	13770	0
185	20231122	164500	102730660	13770	13770	13770	13770	0
186	20231122	164400	102730660	13770	13770	13770	13770	0
187	20231122	164300	102730660	13770	13770	13770	13770	0
188	20231122	164200	102730660	13770	13770	13770	13770	0
189	20231122	164100	102730660	13770	13770	13770	13770	0
190	20231122	164000	102730660	13770	13770	13770	13770	0
191	20231122	163900	102730660	13770	13770	13770	13770	0
192	20231122	163800	102730660	13770	13770	13770	13770	0
193	20231122	163700	102730660	13770	13770	13770	13770	0
194	20231122	163600	102730660	13770	13770	13770	13770	0
195	20231122	163500	102730660	13770	13770	13770	13770	0
196	20231122	163400	102730660	13770	13770	13770	13770	0
197	20231122	163300	102730660	13770	13770	13770	13770	0
198	20231122	163200	102730660	13770	13770	13770	13770	0
199	20231122	163100	102730660	13770	13770	13770	13770	0
200	20231122	163000	102730660	13770	13770	13770	13770	0
201	20231122	162900	102730660	13770	13770	13770	13770	0
202	20231122	162800	102730660	13770	13770	13770	13770	0
203	20231122	162700	102730660	13770	13770	13770	13770	0
204	20231122	162600	102730660	13770	13770	13770	13770	0
205	20231122	162500	102730660	13770	13770	13770	13770	0
206	20231122	162400	102730660	13770	13770	13770	13770	0
207	20231122	162300	102730660	13770	13770	13770	13770	0
208	20231122	162200	102730660	13770	13770	13770	13770	0
209	20231122	162100	102730660	13770	13770	13770	13770	0
210	20231122	162000	102730660	13770	13770	13770	13770	0
211	20231122	161900	102730660	13770	13770	13770	13770	0
212	20231122	161800	102730660	13770	13770	13770	13770	42
213	20231122	161700	102730660	13770	13770	13770	13770	0
214	20231122	161600	102730660	13770	13770	13770	13770	0
215	20231122	161500	102730660	13770	13770	13770	13770	0
216	20231122	161400	102730660	13770	13770	13770	13770	0
217	20231122	161300	102730660	13770	13770	13770	13770	0
218	20231122	161200	102730660	13770	13770	13770	13770	0
219	20231122	161100	102730660	13770	13770	13770	13770	0
220	20231122	161000	102730660	13770	13770	13770	13770	0
221	20231122	160900	102730660	13770	13770	13770	13770	0
222	20231122	160800	102730660	13770	13770	13770	13770	0
223	20231122	160700	102730660	13770	13770	13770	13770	0
224	20231122	160600	102730660	13770	13770	13770	13770	0
225	20231122	160500	102730660	13770	13770	13770	13770	0
226	20231122	160400	102730660	13770	13770	13770	13770	0
227	20231122	160300	102730660	13770	13770	13770	13770	0
228	20231122	160200	102730660	13770	13770	13770	13770	0
229	20231122	160100	102730660	13770	13770	13770	13770	0
230	20231122	160000	102730660	13770	13770	13770	13770	0
231	20231122	155900	102730660	13770	13770	13770	13770	0
232	20231122	155800	102730660	13770	13770	13770	13770	0
233	20231122	155700	102730660	13770	13770	13770	13770	0
234	20231122	155600	102730660	13770	13770	13770	13770	0
235	20231122	155500	102730660	13770	13770	13770	13770	0
236	20231122	155400	102730660	13770	13770	13770	13770	0
237	20231122	155300	102730660	13770	13770	13770	13770	0
238	20231122	155200	102730660	13770	13770	13770	13770	0
239	20231122	155100	102730660	13770	13770	13770	13770	0
240	20231122	155000	102730660	13770	13770	13770	13770	0
241	20231122	154900	102730660	13770	13770	13770	13770	0
242	20231122	154800	102730660	13770	13770	13770	13770	42
243	20231122	154700	102730660	13770	13770	13770	13770	0
244	20231122	154600	102730660	13770	13770	13770	13770	0
245	20231122	154500	102730660	13770	13770	13770	13770	0
246	20231122	154400	102730660	13770	13770	13770	13770	0
247	20231122	154300	102730660	13770	13770	13770	13770	0
248	20231122	154200	102730660	13770	13770	13770	13770	0
249	20231122	154100	102730660	13770	13770	13770	13770	0
250	20231122	154000	102730660	13770	13770	13770	13770	0
251	20231122	153900	102730660	13770	13770	13770	13770	0
252	20231122	153800	102730660	13770	13770	13770	13770	0
253	20231122	153700	102730660	13770	13770	13770	13770	0
254	20231122	153600	102730660	13770	13770	13770	13770	0
255	20231122	153500	102730660	13770	13770	13770	13770	0
256	20231122	153400	102730660	13770	13770	13770	13770	0
257	20231122	153300	102730660	13770	13770	13770	13770	0
258	20231122	153200	102730660	13770	13770	13770	13770	0
259	20231122	153100	102730660	13770	13770	13770	13770	0
260	20231122	153000	102730660	13770	13770	13770	13770	42
261	20231122	152900	102152320	13780	13780	13780	13780	0
262	20231122	152800	102152320	13780	13780	13780	13780	0
263	20231122	152700	102152320	13780	13780	13780	13780	0
264	20231122	152600	102152320	13780	13780	13780	13780	0
265	20231122	152500	102152320	13780	13780	13780	13780	0
266	20231122	152400	102152320	13780	13780	13780	13780	0
267	20231122	152300	102152320	13780	13780	13780	13780	0
268	20231122	152200	102152320	13780	13780	13780	13780	0
269	20231122	152100	102152320	13780	13780	13780	13780	0
270	20231122	152000	102152320	13780	13780	13780	13780	0
271	20231122	151900	102152320	13780	13770	13780	13750	304
272	20231122	151800	97970360	13770	13770	13770	13770	0
273	20231122	151700	97970360	13770	13770	13770	13770	0
274	20231122	151600	97970360	13770	13770	13770	13770	0
275	20231122	151500	97970360	13770	13780	13780	13770	24
276	20231122	151400	97639860	13780	13780	13780	13780	2
277	20231122	151300	97612300	13780	13780	13780	13780	11
278	20231122	151200	97460720	13770	13770	13770	13770	0
279	20231122	151100	97460720	13770	13770	13770	13770	1
280	20231122	151000	97446950	13760	13760	13760	13760	0
281	20231122	150900	97446950	13760	13760	13760	13760	0
282	20231122	150800	97446950	13760	13760	13760	13760	0
283	20231122	150700	97446950	13760	13760	13760	13760	471
284	20231122	150600	90965990	13780	13780	13780	13780	0
285	20231122	150500	90965990	13780	13780	13780	13780	2
286	20231122	150400	90938430	13780	13780	13780	13780	3
287	20231122	150300	90897090	13790	13790	13790	13790	0
288	20231122	150200	90897090	13790	13790	13790	13790	1
289	20231122	150100	90883300	13780	13780	13780	13780	0
290	20231122	150000	90883300	13780	13780	13780	13780	2
291	20231122	145900	90855740	13790	13790	13790	13790	0
292	20231122	145800	90855740	13790	13790	13790	13790	0
293	20231122	145700	90855740	13790	13790	13790	13790	0
294	20231122	145600	90855740	13790	13790	13790	13790	0
295	20231122	145500	90855740	13790	13790	13790	13790	4
296	20231122	145400	90800580	13780	13780	13780	13780	0
297	20231122	145300	90800580	13780	13780	13780	13780	0
298	20231122	145200	90800580	13780	13780	13780	13780	0
299	20231122	145100	90800580	13780	13780	13780	13780	0
300	20231122	145000	90800580	13780	13780	13780	13780	0
301	20231122	144900	90800580	13780	13780	13780	13780	0
302	20231122	144800	90800580	13780	13780	13780	13780	0
303	20231122	144700	90800580	13780	13780	13780	13780	0
304	20231122	144600	90800580	13780	13780	13780	13780	1
305	20231122	144500	90786800	13760	13760	13760	13760	0
306	20231122	144400	90786800	13760	13790	13790	13760	22
307	20231122	144300	90483970	13760	13760	13760	13760	0
308	20231122	144200	90483970	13760	13760	13760	13760	0
309	20231122	144100	90483970	13760	13760	13760	13760	0
310	20231122	144000	90483970	13760	13760	13760	13760	0
311	20231122	143900	90483970	13760	13800	13800	13760	326
312	20231122	143800	85990180	13790	13790	13790	13790	0
313	20231122	143700	85990180	13790	13790	13790	13790	0
314	20231122	143600	85990180	13790	13790	13790	13790	0
315	20231122	143500	85990180	13790	13790	13790	13790	0
316	20231122	143400	85990180	13790	13790	13790	13790	6
317	20231122	143300	85907440	13770	13770	13770	13770	0
318	20231122	143200	85907440	13770	13770	13770	13770	0
319	20231122	143100	85907440	13770	13770	13770	13770	2
320	20231122	143000	85879900	13770	13770	13770	13770	0
321	20231122	142900	85879900	13770	13760	13770	13760	8
322	20231122	142800	85769810	13760	13770	13770	13760	13
323	20231122	142700	85590910	13770	13750	13770	13750	24
324	20231122	142600	85260660	13760	13760	13760	13760	6
325	20231122	142500	85178100	13780	13760	13780	13760	22
326	20231122	142400	84875280	13780	13760	13780	13760	18
327	20231122	142300	84627470	13760	13760	13760	13760	7
328	20231122	142200	84531150	13770	13760	13770	13760	22
329	20231122	142100	84228400	13760	13750	13760	13750	14
330	20231122	142000	84035830	13770	13750	13770	13750	9
331	20231122	141900	83911990	13750	13750	13750	13740	388
332	20231122	141800	78577420	13750	13750	13750	13750	65
333	20231122	141700	77683670	13750	13750	13750	13750	6
334	20231122	141600	77601170	13760	13770	13770	13750	19
335	20231122	141500	77339830	13770	13760	13770	13760	19
336	20231122	141400	77078350	13760	13770	13770	13760	25
337	20231122	141300	76734280	13770	13770	13770	13770	6
338	20231122	141200	76651660	13770	13780	13780	13760	20
339	20231122	141100	76376170	13790	13790	13800	13790	22
340	20231122	141000	76072710	13810	13800	13810	13800	11
341	20231122	140900	75920900	13810	13760	13810	13760	53
342	20231122	140800	75191080	13760	13790	13800	13760	172
343	20231122	140700	72822950	13790	13790	13810	13770	21
344	20231122	140600	72533430	13790	13770	13790	13770	11
345	20231122	140500	72381820	13790	13790	13800	13770	24
346	20231122	140400	72050960	13780	13790	13800	13780	88
347	20231122	140300	70836800	13790	13790	13790	13780	328
348	20231122	140200	66313750	13780	13780	13790	13780	31
349	20231122	140100	65886550	13770	13780	13790	13770	177
350	20231122	140000	63448870	13780	13780	13790	13780	17
351	20231122	135900	63214590	13780	13770	13790	13770	21
352	20231122	135800	62925260	13770	13770	13770	13770	20
353	20231122	135700	62649860	13770	13780	13780	13770	17
354	20231122	135600	62415620	13770	13770	13770	13770	15
355	20231122	135500	62209070	13770	13770	13770	13770	15
356	20231122	135400	62002520	13770	13770	13770	13770	15
357	20231122	135300	61795970	13770	13770	13770	13770	13
358	20231122	135200	61616960	13770	13770	13770	13770	13
359	20231122	135100	61437950	13790	13770	13790	13770	47
360	20231122	135000	60790160	13770	13770	13770	13770	13
361	20231122	134900	60611150	13770	13770	13780	13770	20
362	20231122	134800	60335680	13770	13770	13770	13770	13
363	20231122	134700	60156670	13770	13770	13770	13770	17
364	20231122	134600	59922580	13770	13770	13770	13770	13
365	20231122	134500	59743570	13770	13770	13770	13770	13
366	20231122	134400	59564560	13770	13780	13780	13770	19
367	20231122	134300	59302920	13790	13780	13790	13770	23
368	20231122	134200	58985990	13790	13770	13790	13770	25
369	20231122	134100	58641590	13780	13770	13780	13770	15
370	20231122	134000	58434960	13770	13770	13770	13770	14
371	20231122	133900	58242180	13770	13770	13770	13770	13
372	20231122	133800	58063170	13770	13780	13780	13770	20
373	20231122	133700	57787760	13770	13770	13770	13770	15
374	20231122	133600	57581210	13780	13770	13780	13770	15
375	20231122	133500	57374650	13770	13770	13770	13770	15
376	20231122	133400	57168100	13770	13770	13770	13770	14
377	20231122	133300	56975320	13780	13770	13780	13770	16
378	20231122	133200	56754990	13770	13770	13770	13770	16
379	20231122	133100	56534670	13770	13770	13770	13770	13
380	20231122	133000	56355660	13770	13770	13770	13770	19
381	20231122	132900	56094030	13770	13790	13790	13770	706
382	20231122	132800	46362950	13790	13790	13790	13790	13
383	20231122	132700	46183680	13790	13790	13790	13790	13
384	20231122	132600	46004410	13790	13790	13790	13790	14
385	20231122	132500	45811350	13800	13790	13800	13790	119
386	20231122	132400	44169340	13810	13810	13810	13800	283
387	20231122	132300	40263830	13810	13810	13810	13810	40
388	20231122	132200	39711430	13810	13810	13810	13810	13
389	20231122	132100	39531900	13810	13810	13810	13810	12
390	20231122	132000	39366180	13810	13810	13810	13810	13
391	20231122	131900	39186650	13810	13800	13810	13800	30
392	20231122	131800	38772480	13800	13800	13800	13800	13
393	20231122	131700	38593080	13800	13810	13810	13800	61
394	20231122	131600	37750740	13810	13810	13820	13810	129
395	20231122	131500	35968250	13810	13800	13810	13800	31
396	20231122	131400	35540200	13800	13800	13800	13800	7
397	20231122	131300	35443600	13820	13820	13820	13820	0
398	20231122	131200	35443600	13820	13820	13820	13820	0
399	20231122	131100	35443600	13820	13820	13820	13820	0
400	20231122	131000	35443600	13820	13820	13820	13820	0
401	20231122	130900	35443600	13820	13820	13820	13820	0
402	20231122	130800	35443600	13820	13820	13820	13820	0
403	20231122	130700	35443600	13820	13820	13820	13820	42
404	20231122	130600	34863160	13820	13820	13820	13820	0
405	20231122	130500	34863160	13820	13820	13820	13820	6
406	20231122	130400	34780240	13820	13820	13820	13820	0
407	20231122	130300	34780240	13820	13820	13820	13820	0
408	20231122	130200	34780240	13820	13820	13820	13820	0
409	20231122	130100	34780240	13820	13820	13820	13820	0
410	20231122	130000	34780240	13820	13820	13820	13820	0
411	20231122	125900	34780240	13820	13820	13820	13820	0
412	20231122	125800	34780240	13820	13820	13820	13820	0
413	20231122	125700	34780240	13820	13820	13820	13820	0
414	20231122	125600	34780240	13820	13820	13820	13820	20
415	20231122	125500	34503840	13810	13810	13810	13810	0
416	20231122	125400	34503840	13810	13800	13810	13800	224
417	20231122	125300	31412410	13800	13800	13800	13800	0
418	20231122	125200	31412410	13800	13800	13800	13800	0
419	20231122	125100	31412410	13800	13800	13800	13800	0
420	20231122	125000	31412410	13800	13800	13800	13800	0
421	20231122	124900	31412410	13800	13800	13800	13800	1
422	20231122	124800	31398610	13800	13800	13800	13800	0
423	20231122	124700	31398610	13800	13800	13800	13800	0
424	20231122	124600	31398610	13800	13800	13800	13800	0
425	20231122	124500	31398610	13800	13800	13800	13800	0
426	20231122	124400	31398610	13800	13800	13800	13800	4
427	20231122	124300	31343410	13800	13800	13800	13800	0
428	20231122	124200	31343410	13800	13800	13800	13800	0
429	20231122	124100	31343410	13800	13800	13800	13800	0
430	20231122	124000	31343410	13800	13800	13800	13800	0
431	20231122	123900	31343410	13800	13800	13800	13800	0
432	20231122	123800	31343410	13800	13800	13800	13800	0
433	20231122	123700	31343410	13800	13800	13800	13800	0
434	20231122	123600	31343410	13800	13800	13800	13800	0
435	20231122	123500	31343410	13800	13800	13800	13800	0
436	20231122	123400	31343410	13800	13800	13800	13800	0
437	20231122	123300	31343410	13800	13800	13800	13800	0
438	20231122	123200	31343410	13800	13800	13800	13800	2
439	20231122	123100	31315810	13800	13800	13800	13800	0
440	20231122	123000	31315810	13800	13800	13800	13800	0
441	20231122	122900	31315810	13800	13800	13800	13800	0
442	20231122	122800	31315810	13800	13790	13800	13790	56
443	20231122	122700	30543560	13790	13790	13790	13790	0
444	20231122	122600	30543560	13790	13790	13790	13790	0
445	20231122	122500	30543560	13790	13790	13790	13790	3
446	20231122	122400	30502190	13790	13790	13790	13790	0
447	20231122	122300	30502190	13790	13790	13790	13790	16
448	20231122	122200	30281550	13790	13790	13790	13790	0
449	20231122	122100	30281550	13790	13790	13790	13790	15
450	20231122	122000	30074700	13800	13800	13800	13800	260
451	20231122	121900	26486700	13800	13800	13800	13800	100
452	20231122	121800	25106700	13800	13800	13800	13800	15
453	20231122	121700	24899700	13810	13810	13810	13810	2
454	20231122	121600	24872080	13790	13810	13810	13790	15
455	20231122	121500	24664950	13790	13790	13790	13790	0
456	20231122	121400	24664950	13790	13790	13790	13790	0
457	20231122	121300	24664950	13790	13790	13790	13790	0
458	20231122	121200	24664950	13790	13790	13790	13790	0
459	20231122	121100	24664950	13790	13790	13790	13790	0
460	20231122	121000	24664950	13790	13790	13790	13790	0
461	20231122	120900	24664950	13790	13790	13790	13790	0
462	20231122	120800	24664950	13790	13790	13790	13790	1
463	20231122	120700	24651160	13790	13790	13790	13790	0
464	20231122	120600	24651160	13790	13790	13790	13790	7
465	20231122	120500	24554630	13790	13790	13790	13790	0
466	20231122	120400	24554630	13790	13790	13790	13790	4
467	20231122	120300	24499470	13810	13810	13810	13810	0
468	20231122	120200	24499470	13810	13810	13810	13810	0
469	20231122	120100	24499470	13810	13810	13810	13810	0
470	20231122	120000	24499470	13810	13810	13810	13810	0
471	20231122	115900	24499470	13810	13810	13810	13810	0
472	20231122	115800	24499470	13810	13810	13810	13810	0
473	20231122	115700	24499470	13810	13810	13810	13810	0
474	20231122	115600	24499470	13810	13810	13810	13810	0
475	20231122	115500	24499470	13810	13780	13810	13780	200
476	20231122	115400	21737660	13760	13760	13760	13760	0
477	20231122	115300	21737660	13760	13760	13760	13760	0
478	20231122	115200	21737660	13760	13760	13760	13760	0
479	20231122	115100	21737660	13760	13770	13770	13760	4
480	20231122	115000	21682610	13760	13760	13760	13760	0
481	20231122	114900	21682610	13760	13760	13760	13760	39
482	20231122	114800	21145970	13760	13760	13760	13760	0
483	20231122	114700	21145970	13760	13760	13760	13760	0
484	20231122	114600	21145970	13760	13760	13760	13760	0
485	20231122	114500	21145970	13760	13760	13760	13760	0
486	20231122	114400	21145970	13760	13760	13760	13760	0
487	20231122	114300	21145970	13760	13760	13760	13760	0
488	20231122	114200	21145970	13760	13790	13790	13760	330
489	20231122	114100	16600480	13800	13800	13800	13800	0
490	20231122	114000	16600480	13800	13800	13800	13800	0
491	20231122	113900	16600480	13800	13800	13800	13800	0
492	20231122	113800	16600480	13800	13800	13800	13800	0
493	20231122	113700	16600480	13800	13800	13800	13800	0
494	20231122	113600	16600480	13800	13800	13800	13800	4
495	20231122	113500	16545280	13800	13800	13800	13800	1
496	20231122	113400	16531480	13790	13790	13790	13790	0
497	20231122	113300	16531480	13790	13790	13790	13790	0
498	20231122	113200	16531480	13790	13790	13790	13790	2
499	20231122	113100	16503900	13810	13810	13810	13810	0
500	20231122	113000	16503900	13810	13810	13810	13810	0
501	20231122	112900	16503900	13810	13810	13810	13810	0
502	20231122	112800	16503900	13810	13810	13810	13810	0
503	20231122	112700	16503900	13810	13810	13810	13810	0
504	20231122	112600	16503900	13810	13810	13810	13810	0
505	20231122	112500	16503900	13810	13810	13810	13810	0
506	20231122	112400	16503900	13810	13810	13810	13810	0
507	20231122	112300	16503900	13810	13810	13810	13810	0
508	20231122	112200	16503900	13810	13810	13810	13810	0
509	20231122	112100	16503900	13810	13810	13810	13810	0
510	20231122	112000	16503900	13810	13810	13810	13810	0
511	20231122	111900	16503900	13810	13810	13810	13810	0
512	20231122	111800	16503900	13810	13810	13810	13810	0
513	20231122	111700	16503900	13810	13810	13810	13810	0
514	20231122	111600	16503900	13810	13810	13810	13810	0
515	20231122	111500	16503900	13810	13810	13810	13810	0
516	20231122	111400	16503900	13810	13810	13810	13810	4
517	20231122	111300	16448660	13810	13810	13810	13810	0
518	20231122	111200	16448660	13810	13810	13810	13810	0
519	20231122	111100	16448660	13810	13810	13810	13810	0
520	20231122	111000	16448660	13810	13810	13810	13810	1
521	20231122	110900	16434850	13800	13800	13800	13800	0
522	20231122	110800	16434850	13800	13800	13800	13800	0
523	20231122	110700	16434850	13800	13800	13800	13800	0
524	20231122	110600	16434850	13800	13800	13800	13800	1
525	20231122	110500	16421050	13800	13800	13800	13800	58
526	20231122	110400	15620650	13800	13800	13800	13800	2
527	20231122	110300	15593050	13800	13800	13800	13800	0
528	20231122	110200	15593050	13800	13800	13800	13800	1
529	20231122	110100	15579250	13780	13780	13790	13780	14
530	20231122	110000	15386320	13780	13780	13780	13780	1
531	20231122	105900	15372540	13770	13770	13770	13770	0
532	20231122	105800	15372540	13770	13770	13770	13770	0
533	20231122	105700	15372540	13770	13770	13770	13770	0
534	20231122	105600	15372540	13770	13770	13770	13770	0
535	20231122	105500	15372540	13770	13770	13770	13770	0
536	20231122	105400	15372540	13770	13770	13770	13770	0
537	20231122	105300	15372540	13770	13770	13770	13770	0
538	20231122	105200	15372540	13770	13770	13770	13770	0
539	20231122	105100	15372540	13770	13770	13770	13770	0
540	20231122	105000	15372540	13770	13770	13770	13770	0
541	20231122	104900	15372540	13770	13780	13780	13770	18
542	20231122	104800	15124670	13780	13780	13780	13780	0
543	20231122	104700	15124670	13780	13780	13780	13780	0
544	20231122	104600	15124670	13780	13780	13780	13780	0
545	20231122	104500	15124670	13780	13780	13780	13780	0
546	20231122	104400	15124670	13780	13780	13780	13780	0
547	20231122	104300	15124670	13780	13780	13780	13780	0
548	20231122	104200	15124670	13780	13780	13780	13780	0
549	20231122	104100	15124670	13780	13780	13780	13780	0
550	20231122	104000	15124670	13780	13780	13780	13780	0
551	20231122	103900	15124670	13780	13780	13780	13780	0
552	20231122	103800	15124670	13780	13780	13780	13780	1
553	20231122	103700	15110890	13780	13780	13780	13780	0
554	20231122	103600	15110890	13780	13780	13780	13780	0
555	20231122	103500	15110890	13780	13780	13780	13780	0
556	20231122	103400	15110890	13780	13780	13780	13780	0
557	20231122	103300	15110890	13780	13780	13780	13780	101
558	20231122	103200	13719110	13780	13780	13780	13780	0
559	20231122	103100	13719110	13780	13780	13780	13780	0
560	20231122	103000	13719110	13780	13780	13780	13780	0
561	20231122	102900	13719110	13780	13780	13780	13780	7
562	20231122	102800	13622650	13780	13780	13780	13780	1
563	20231122	102700	13608870	13760	13760	13760	13760	0
564	20231122	102600	13608870	13760	13760	13760	13760	0
565	20231122	102500	13608870	13760	13760	13760	13760	0
566	20231122	102400	13608870	13760	13770	13770	13760	8
567	20231122	102300	13498720	13760	13760	13760	13760	0
568	20231122	102200	13498720	13760	13760	13760	13760	0
569	20231122	102100	13498720	13760	13760	13760	13760	0
570	20231122	102000	13498720	13760	13760	13760	13760	15
571	20231122	101900	13292320	13780	13780	13780	13780	0
572	20231122	101800	13292320	13780	13780	13780	13780	8
573	20231122	101700	13182080	13780	13780	13780	13780	0
574	20231122	101600	13182080	13780	13780	13780	13780	0
575	20231122	101500	13182080	13780	13780	13780	13780	0
576	20231122	101400	13182080	13780	13780	13780	13780	0
577	20231122	101300	13182080	13780	13780	13780	13780	0
578	20231122	101200	13182080	13780	13780	13780	13780	0
579	20231122	101100	13182080	13780	13780	13780	13780	0
580	20231122	101000	13182080	13780	13780	13780	13780	0
581	20231122	100900	13182080	13780	13780	13780	13780	0
582	20231122	100800	13182080	13780	13780	13780	13780	0
583	20231122	100700	13182080	13780	13780	13780	13780	0
584	20231122	100600	13182080	13780	13780	13780	13780	0
585	20231122	100500	13182080	13780	13780	13780	13780	0
586	20231122	100400	13182080	13780	13780	13780	13780	0
587	20231122	100300	13182080	13780	13780	13780	13780	0
588	20231122	100200	13182080	13780	13780	13780	13780	1
589	20231122	100100	13168300	13810	13810	13810	13810	0
590	20231122	100000	13168300	13810	13810	13810	13810	0
591	20231122	095900	13168300	13810	13810	13810	13810	0
592	20231122	095800	13168300	13810	13810	13810	13810	0
593	20231122	095700	13168300	13810	13810	13810	13810	0
594	20231122	095600	13168300	13810	13810	13810	13810	0
595	20231122	095500	13168300	13810	13810	13810	13810	1
596	20231122	095400	13154490	13810	13810	13810	13810	0
597	20231122	095300	13154490	13810	13810	13810	13810	0
598	20231122	095200	13154490	13810	13810	13810	13810	0
599	20231122	095100	13154490	13810	13790	13810	13790	2
600	20231122	095000	13126890	13810	13780	13810	13770	22
601	20231122	094900	12823420	13810	13810	13810	13810	0
602	20231122	094800	12823420	13810	13810	13810	13810	0
603	20231122	094700	12823420	13810	13810	13810	13810	0
604	20231122	094600	12823420	13810	13810	13810	13780	20
605	20231122	094500	12547280	13810	13810	13810	13810	0
606	20231122	094400	12547280	13810	13810	13810	13810	1
607	20231122	094300	12533470	13810	13810	13810	13810	1
608	20231122	094200	12519660	13800	13800	13800	13800	72
609	20231122	094100	11526060	13800	13800	13800	13800	1
610	20231122	094000	11512260	13800	13800	13800	13800	0
611	20231122	093900	11512260	13800	13800	13800	13800	1
612	20231122	093800	11498460	13800	13800	13800	13800	0
613	20231122	093700	11498460	13800	13800	13800	13800	0
614	20231122	093600	11498460	13800	13800	13800	13800	100
615	20231122	093500	10118460	13800	13800	13800	13800	300
616	20231122	093400	5978460	13800	13800	13800	13800	0
617	20231122	093300	5978460	13800	13800	13800	13800	0
618	20231122	093200	5978460	13800	13800	13800	13800	0
619	20231122	093100	5978460	13800	13800	13800	13800	0
620	20231122	093000	5978460	13800	13800	13800	13800	1
621	20231122	092900	5964660	13800	13800	13800	13800	2
622	20231122	092800	5937060	13800	13800	13800	13800	1
623	20231122	092700	5923260	13750	13750	13750	13750	8
624	20231122	092600	5813260	13800	13800	13800	13800	0
625	20231122	092500	5813260	13800	13780	13800	13780	30
626	20231122	092400	5399840	13780	13780	13780	13780	0
627	20231122	092300	5399840	13780	13770	13780	13770	32
628	20231122	092200	4959170	13780	13760	13780	13760	21
629	20231122	092100	4670130	13760	13760	13760	13760	6
630	20231122	092000	4587570	13770	13770	13770	13760	108
631	20231122	091900	3100440	13760	13770	13770	13760	6
632	20231122	091800	3017830	13770	13760	13770	13760	2
633	20231122	091700	2990300	13770	13770	13770	13770	0
634	20231122	091600	2990300	13770	13770	13770	13770	1
635	20231122	091500	2976530	13740	13740	13740	13740	2
636	20231122	091400	2949050	13780	13780	13780	13780	0
637	20231122	091300	2949050	13780	13780	13780	13780	0
638	20231122	091200	2949050	13780	13780	13780	13780	0
639	20231122	091100	2949050	13780	13780	13780	13780	0
640	20231122	091000	2949050	13780	13780	13780	13780	10
641	20231122	090900	2811250	13780	13780	13780	13780	1
642	20231122	090800	2797470	13780	13760	13780	13760	2
643	20231122	090700	2769930	13780	13780	13780	13780	0
644	20231122	090600	2769930	13780	13760	13780	13760	11
645	20231122	090500	2618510	13780	13780	13780	13780	20
646	20231122	090400	2342910	13780	13780	13780	13780	20
647	20231122	090300	2067310	13790	13790	13790	13780	3
648	20231122	090200	2025950	13790	13790	13790	13790	1
649	20231122	090100	2012160	13730	13730	13800	13730	117
650	20231122	090000	399080	13740	13800	13800	13740	29