KissMeData/149950/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	200700	78937180	13930	13930	13930	13930	469
3	20231122	200600	78937180	13930	13930	13930	13930	0
4	20231122	200500	78937180	13930	13930	13930	13930	0
5	20231122	200400	78937180	13930	13930	13930	13930	0
6	20231122	200300	78937180	13930	13930	13930	13930	0
7	20231122	200200	78937180	13930	13930	13930	13930	0
8	20231122	200100	78937180	13930	13930	13930	13930	0
9	20231122	200000	78937180	13930	13930	13930	13930	0
10	20231122	195900	78937180	13930	13930	13930	13930	0
11	20231122	195800	78937180	13930	13930	13930	13930	0
12	20231122	195700	78937180	13930	13930	13930	13930	0
13	20231122	195600	78937180	13930	13930	13930	13930	0
14	20231122	195500	78937180	13930	13930	13930	13930	0
15	20231122	195400	78937180	13930	13930	13930	13930	0
16	20231122	195300	78937180	13930	13930	13930	13930	0
17	20231122	195200	78937180	13930	13930	13930	13930	0
18	20231122	195100	78937180	13930	13930	13930	13930	0
19	20231122	195000	78937180	13930	13930	13930	13930	0
20	20231122	194900	78937180	13930	13930	13930	13930	0
21	20231122	194800	78937180	13930	13930	13930	13930	0
22	20231122	194700	78937180	13930	13930	13930	13930	0
23	20231122	194600	78937180	13930	13930	13930	13930	0
24	20231122	194500	78937180	13930	13930	13930	13930	0
25	20231122	194400	78937180	13930	13930	13930	13930	0
26	20231122	194300	78937180	13930	13930	13930	13930	0
27	20231122	194200	78937180	13930	13930	13930	13930	0
28	20231122	194100	78937180	13930	13930	13930	13930	0
29	20231122	194000	78937180	13930	13930	13930	13930	0
30	20231122	193900	78937180	13930	13930	13930	13930	0
31	20231122	193800	78937180	13930	13930	13930	13930	0
32	20231122	193700	78937180	13930	13930	13930	13930	469
33	20231122	193600	78937180	13930	13930	13930	13930	0
34	20231122	193500	78937180	13930	13930	13930	13930	0
35	20231122	193400	78937180	13930	13930	13930	13930	0
36	20231122	193300	78937180	13930	13930	13930	13930	0
37	20231122	193200	78937180	13930	13930	13930	13930	0
38	20231122	193100	78937180	13930	13930	13930	13930	0
39	20231122	193000	78937180	13930	13930	13930	13930	0
40	20231122	192900	78937180	13930	13930	13930	13930	0
41	20231122	192800	78937180	13930	13930	13930	13930	0
42	20231122	192700	78937180	13930	13930	13930	13930	0
43	20231122	192600	78937180	13930	13930	13930	13930	0
44	20231122	192500	78937180	13930	13930	13930	13930	0
45	20231122	192400	78937180	13930	13930	13930	13930	0
46	20231122	192300	78937180	13930	13930	13930	13930	0
47	20231122	192200	78937180	13930	13930	13930	13930	0
48	20231122	192100	78937180	13930	13930	13930	13930	0
49	20231122	192000	78937180	13930	13930	13930	13930	0
50	20231122	191900	78937180	13930	13930	13930	13930	0
51	20231122	191800	78937180	13930	13930	13930	13930	0
52	20231122	191700	78937180	13930	13930	13930	13930	0
53	20231122	191600	78937180	13930	13930	13930	13930	0
54	20231122	191500	78937180	13930	13930	13930	13930	0
55	20231122	191400	78937180	13930	13930	13930	13930	0
56	20231122	191300	78937180	13930	13930	13930	13930	0
57	20231122	191200	78937180	13930	13930	13930	13930	0
58	20231122	191100	78937180	13930	13930	13930	13930	0
59	20231122	191000	78937180	13930	13930	13930	13930	0
60	20231122	190900	78937180	13930	13930	13930	13930	0
61	20231122	190800	78937180	13930	13930	13930	13930	0
62	20231122	190700	78937180	13930	13930	13930	13930	469
63	20231122	190600	78937180	13930	13930	13930	13930	0
64	20231122	190500	78937180	13930	13930	13930	13930	0
65	20231122	190400	78937180	13930	13930	13930	13930	0
66	20231122	190300	78937180	13930	13930	13930	13930	0
67	20231122	190200	78937180	13930	13930	13930	13930	0
68	20231122	190100	78937180	13930	13930	13930	13930	0
69	20231122	190000	78937180	13930	13930	13930	13930	0
70	20231122	185900	78937180	13930	13930	13930	13930	0
71	20231122	185800	78937180	13930	13930	13930	13930	0
72	20231122	185700	78937180	13930	13930	13930	13930	0
73	20231122	185600	78937180	13930	13930	13930	13930	0
74	20231122	185500	78937180	13930	13930	13930	13930	0
75	20231122	185400	78937180	13930	13930	13930	13930	0
76	20231122	185300	78937180	13930	13930	13930	13930	0
77	20231122	185200	78937180	13930	13930	13930	13930	0
78	20231122	185100	78937180	13930	13930	13930	13930	0
79	20231122	185000	78937180	13930	13930	13930	13930	0
80	20231122	184900	78937180	13930	13930	13930	13930	0
81	20231122	184800	78937180	13930	13930	13930	13930	0
82	20231122	184700	78937180	13930	13930	13930	13930	0
83	20231122	184600	78937180	13930	13930	13930	13930	0
84	20231122	184500	78937180	13930	13930	13930	13930	0
85	20231122	184400	78937180	13930	13930	13930	13930	0
86	20231122	184300	78937180	13930	13930	13930	13930	0
87	20231122	184200	78937180	13930	13930	13930	13930	0
88	20231122	184100	78937180	13930	13930	13930	13930	0
89	20231122	184000	78937180	13930	13930	13930	13930	0
90	20231122	183900	78937180	13930	13930	13930	13930	0
91	20231122	183800	78937180	13930	13930	13930	13930	0
92	20231122	183700	78937180	13930	13930	13930	13930	469
93	20231122	183600	78937180	13930	13930	13930	13930	0
94	20231122	183500	78937180	13930	13930	13930	13930	0
95	20231122	183400	78937180	13930	13930	13930	13930	0
96	20231122	183300	78937180	13930	13930	13930	13930	0
97	20231122	183200	78937180	13930	13930	13930	13930	0
98	20231122	183100	78937180	13930	13930	13930	13930	0
99	20231122	183000	78937180	13930	13930	13930	13930	0
100	20231122	182900	78937180	13930	13930	13930	13930	0
101	20231122	182800	78937180	13930	13930	13930	13930	0
102	20231122	182700	78937180	13930	13930	13930	13930	0
103	20231122	182600	78937180	13930	13930	13930	13930	0
104	20231122	182500	78937180	13930	13930	13930	13930	0
105	20231122	182400	78937180	13930	13930	13930	13930	0
106	20231122	182300	78937180	13930	13930	13930	13930	0
107	20231122	182200	78937180	13930	13930	13930	13930	0
108	20231122	182100	78937180	13930	13930	13930	13930	0
109	20231122	182000	78937180	13930	13930	13930	13930	0
110	20231122	181900	78937180	13930	13930	13930	13930	0
111	20231122	181800	78937180	13930	13930	13930	13930	0
112	20231122	181700	78937180	13930	13930	13930	13930	0
113	20231122	181600	78937180	13930	13930	13930	13930	0
114	20231122	181500	78937180	13930	13930	13930	13930	0
115	20231122	181400	78937180	13930	13930	13930	13930	0
116	20231122	181300	78937180	13930	13930	13930	13930	0
117	20231122	181200	78937180	13930	13930	13930	13930	0
118	20231122	181100	78937180	13930	13930	13930	13930	0
119	20231122	181000	78937180	13930	13930	13930	13930	0
120	20231122	180900	78937180	13930	13930	13930	13930	0
121	20231122	180800	78937180	13930	13930	13930	13930	0
122	20231122	180700	78937180	13930	13930	13930	13930	469
123	20231122	180600	78937180	13930	13930	13930	13930	0
124	20231122	180500	78937180	13930	13930	13930	13930	0
125	20231122	180400	78937180	13930	13930	13930	13930	0
126	20231122	180300	78937180	13930	13930	13930	13930	0
127	20231122	180200	78937180	13930	13930	13930	13930	0
128	20231122	180100	78937180	13930	13930	13930	13930	0
129	20231122	180000	78937180	13930	13930	13930	13930	0
130	20231122	175900	78937180	13930	13930	13930	13930	0
131	20231122	175800	78937180	13930	13930	13930	13930	0
132	20231122	175700	78937180	13930	13930	13930	13930	0
133	20231122	175600	78937180	13930	13930	13930	13930	0
134	20231122	175500	78937180	13930	13930	13930	13930	0
135	20231122	175400	78937180	13930	13930	13930	13930	0
136	20231122	175300	78937180	13930	13930	13930	13930	0
137	20231122	175200	78937180	13930	13930	13930	13930	0
138	20231122	175100	78937180	13930	13930	13930	13930	0
139	20231122	175000	78937180	13930	13930	13930	13930	0
140	20231122	174900	78937180	13930	13930	13930	13930	0
141	20231122	174800	78937180	13930	13930	13930	13930	0
142	20231122	174700	78937180	13930	13930	13930	13930	0
143	20231122	174600	78937180	13930	13930	13930	13930	0
144	20231122	174500	78937180	13930	13930	13930	13930	0
145	20231122	174400	78937180	13930	13930	13930	13930	0
146	20231122	174300	78937180	13930	13930	13930	13930	0
147	20231122	174200	78937180	13930	13930	13930	13930	0
148	20231122	174100	78937180	13930	13930	13930	13930	0
149	20231122	174000	78937180	13930	13930	13930	13930	0
150	20231122	173900	78937180	13930	13930	13930	13930	0
151	20231122	173800	78937180	13930	13930	13930	13930	0
152	20231122	173700	78937180	13930	13930	13930	13930	469
153	20231122	173600	78937180	13930	13930	13930	13930	0
154	20231122	173500	78937180	13930	13930	13930	13930	0
155	20231122	173400	78937180	13930	13930	13930	13930	0
156	20231122	173300	78937180	13930	13930	13930	13930	0
157	20231122	173200	78937180	13930	13930	13930	13930	0
158	20231122	173100	78937180	13930	13930	13930	13930	0
159	20231122	173000	78937180	13930	13930	13930	13930	0
160	20231122	172900	78937180	13930	13930	13930	13930	0
161	20231122	172800	78937180	13930	13930	13930	13930	0
162	20231122	172700	78937180	13930	13930	13930	13930	0
163	20231122	172600	78937180	13930	13930	13930	13930	0
164	20231122	172500	78937180	13930	13930	13930	13930	0
165	20231122	172400	78937180	13930	13930	13930	13930	0
166	20231122	172300	78937180	13930	13930	13930	13930	0
167	20231122	172200	78937180	13930	13930	13930	13930	0
168	20231122	172100	78937180	13930	13930	13930	13930	0
169	20231122	172000	78937180	13930	13930	13930	13930	0
170	20231122	171900	78937180	13930	13930	13930	13930	0
171	20231122	171800	78937180	13930	13930	13930	13930	0
172	20231122	171700	78937180	13930	13930	13930	13930	0
173	20231122	171600	78937180	13930	13930	13930	13930	0
174	20231122	171500	78937180	13930	13930	13930	13930	0
175	20231122	171400	78937180	13930	13930	13930	13930	0
176	20231122	171300	78937180	13930	13930	13930	13930	0
177	20231122	171200	78937180	13930	13930	13930	13930	0
178	20231122	171100	78937180	13930	13930	13930	13930	0
179	20231122	171000	78937180	13930	13930	13930	13930	0
180	20231122	170900	78937180	13930	13930	13930	13930	0
181	20231122	170800	78937180	13930	13930	13930	13930	0
182	20231122	170700	78937180	13930	13930	13930	13930	469
183	20231122	170600	78937180	13930	13930	13930	13930	0
184	20231122	170500	78937180	13930	13930	13930	13930	0
185	20231122	170400	78937180	13930	13930	13930	13930	0
186	20231122	170300	78937180	13930	13930	13930	13930	0
187	20231122	170200	78937180	13930	13930	13930	13930	0
188	20231122	170100	78937180	13930	13930	13930	13930	0
189	20231122	170000	78937180	13930	13930	13930	13930	0
190	20231122	165900	78937180	13930	13930	13930	13930	0
191	20231122	165800	78937180	13930	13930	13930	13930	0
192	20231122	165700	78937180	13930	13930	13930	13930	0
193	20231122	165600	78937180	13930	13930	13930	13930	0
194	20231122	165500	78937180	13930	13930	13930	13930	0
195	20231122	165400	78937180	13930	13930	13930	13930	0
196	20231122	165300	78937180	13930	13930	13930	13930	0
197	20231122	165200	78937180	13930	13930	13930	13930	0
198	20231122	165100	78937180	13930	13930	13930	13930	0
199	20231122	165000	78937180	13930	13930	13930	13930	0
200	20231122	164900	78937180	13930	13930	13930	13930	0
201	20231122	164800	78937180	13930	13930	13930	13930	0
202	20231122	164700	78937180	13930	13930	13930	13930	0
203	20231122	164600	78937180	13930	13930	13930	13930	0
204	20231122	164500	78937180	13930	13930	13930	13930	0
205	20231122	164400	78937180	13930	13930	13930	13930	0
206	20231122	164300	78937180	13930	13930	13930	13930	0
207	20231122	164200	78937180	13930	13930	13930	13930	0
208	20231122	164100	78937180	13930	13930	13930	13930	0
209	20231122	164000	78937180	13930	13930	13930	13930	0
210	20231122	163900	78937180	13930	13930	13930	13930	0
211	20231122	163800	78937180	13930	13930	13930	13930	0
212	20231122	163700	78937180	13930	13930	13930	13930	469
213	20231122	163600	78937180	13930	13930	13930	13930	0
214	20231122	163500	78937180	13930	13930	13930	13930	0
215	20231122	163400	78937180	13930	13930	13930	13930	0
216	20231122	163300	78937180	13930	13930	13930	13930	0
217	20231122	163200	78937180	13930	13930	13930	13930	0
218	20231122	163100	78937180	13930	13930	13930	13930	0
219	20231122	163000	78937180	13930	13930	13930	13930	0
220	20231122	162900	78937180	13930	13930	13930	13930	0
221	20231122	162800	78937180	13930	13930	13930	13930	0
222	20231122	162700	78937180	13930	13930	13930	13930	0
223	20231122	162600	78937180	13930	13930	13930	13930	0
224	20231122	162500	78937180	13930	13930	13930	13930	0
225	20231122	162400	78937180	13930	13930	13930	13930	0
226	20231122	162300	78937180	13930	13930	13930	13930	0
227	20231122	162200	78937180	13930	13930	13930	13930	0
228	20231122	162100	78937180	13930	13930	13930	13930	0
229	20231122	162000	78937180	13930	13930	13930	13930	0
230	20231122	161900	78937180	13930	13930	13930	13930	0
231	20231122	161800	78937180	13930	13930	13930	13930	0
232	20231122	161700	78937180	13930	13930	13930	13930	0
233	20231122	161600	78937180	13930	13930	13930	13930	0
234	20231122	161500	78937180	13930	13930	13930	13930	0
235	20231122	161400	78937180	13930	13930	13930	13930	0
236	20231122	161300	78937180	13930	13930	13930	13930	0
237	20231122	161200	78937180	13930	13930	13930	13930	0
238	20231122	161100	78937180	13930	13930	13930	13930	0
239	20231122	161000	78937180	13930	13930	13930	13930	0
240	20231122	160900	78937180	13930	13930	13930	13930	0
241	20231122	160800	78937180	13930	13930	13930	13930	0
242	20231122	160700	78937180	13930	13930	13930	13930	469
243	20231122	160600	78937180	13930	13930	13930	13930	0
244	20231122	160500	78937180	13930	13930	13930	13930	0
245	20231122	160400	78937180	13930	13930	13930	13930	0
246	20231122	160300	78937180	13930	13930	13930	13930	0
247	20231122	160200	78937180	13930	13930	13930	13930	0
248	20231122	160100	78937180	13930	13930	13930	13930	0
249	20231122	160000	78937180	13930	13930	13930	13930	0
250	20231122	155900	78937180	13930	13930	13930	13930	0
251	20231122	155800	78937180	13930	13930	13930	13930	0
252	20231122	155700	78937180	13930	13930	13930	13930	0
253	20231122	155600	78937180	13930	13930	13930	13930	0
254	20231122	155500	78937180	13930	13930	13930	13930	0
255	20231122	155400	78937180	13930	13930	13930	13930	0
256	20231122	155300	78937180	13930	13930	13930	13930	0
257	20231122	155200	78937180	13930	13930	13930	13930	0
258	20231122	155100	78937180	13930	13930	13930	13930	0
259	20231122	155000	78937180	13930	13930	13930	13930	0
260	20231122	154900	78937180	13930	13930	13930	13930	0
261	20231122	154800	78937180	13930	13930	13930	13930	0
262	20231122	154700	78937180	13930	13930	13930	13930	0
263	20231122	154600	78937180	13930	13930	13930	13930	0
264	20231122	154500	78937180	13930	13930	13930	13930	0
265	20231122	154400	78937180	13930	13930	13930	13930	0
266	20231122	154300	78937180	13930	13930	13930	13930	0
267	20231122	154200	78937180	13930	13930	13930	13930	0
268	20231122	154100	78937180	13930	13930	13930	13930	0
269	20231122	154000	78937180	13930	13930	13930	13930	0
270	20231122	153900	78937180	13930	13930	13930	13930	0
271	20231122	153800	78937180	13930	13930	13930	13930	0
272	20231122	153700	78937180	13930	13930	13930	13930	469
273	20231122	153600	78937180	13930	13930	13930	13930	0
274	20231122	153500	78937180	13930	13930	13930	13930	0
275	20231122	153400	78937180	13930	13930	13930	13930	0
276	20231122	153300	78937180	13930	13930	13930	13930	0
277	20231122	153200	78937180	13930	13930	13930	13930	0
278	20231122	153100	78937180	13930	13930	13930	13930	0
279	20231122	153000	78937180	13930	13930	13930	13930	469
280	20231122	152900	72404010	13860	13860	13860	13860	0
281	20231122	152800	72404010	13860	13860	13860	13860	0
282	20231122	152700	72404010	13860	13860	13860	13860	0
283	20231122	152600	72404010	13860	13860	13860	13860	0
284	20231122	152500	72404010	13860	13860	13860	13860	0
285	20231122	152400	72404010	13860	13860	13860	13860	0
286	20231122	152300	72404010	13860	13860	13860	13860	0
287	20231122	152200	72404010	13860	13860	13860	13860	0
288	20231122	152100	72404010	13860	13860	13860	13860	0
289	20231122	152000	72404010	13860	13860	13860	13860	0
290	20231122	151900	72404010	13860	13860	13860	13860	1
291	20231122	151800	72390150	13800	13800	13800	13800	71
292	20231122	151700	71410350	13860	13860	13860	13860	1
293	20231122	151600	71396490	13790	13790	13790	13790	0
294	20231122	151500	71396490	13790	13790	13790	13790	0
295	20231122	151400	71396490	13790	13790	13790	13790	68
296	20231122	151300	70458770	13860	13860	13860	13860	0
297	20231122	151200	70458770	13860	13860	13860	13860	0
298	20231122	151100	70458770	13860	13860	13860	13860	0
299	20231122	151000	70458770	13860	13860	13860	13860	0
300	20231122	150900	70458770	13860	13860	13860	13860	0
301	20231122	150800	70458770	13860	13860	13860	13860	0
302	20231122	150700	70458770	13860	13860	13860	13860	0
303	20231122	150600	70458770	13860	13860	13860	13860	0
304	20231122	150500	70458770	13860	13860	13860	13860	0
305	20231122	150400	70458770	13860	13860	13860	13860	0
306	20231122	150300	70458770	13860	13860	13860	13860	0
307	20231122	150200	70458770	13860	13860	13860	13860	0
308	20231122	150100	70458770	13860	13860	13860	13860	0
309	20231122	150000	70458770	13860	13860	13860	13860	0
310	20231122	145900	70458770	13860	13860	13860	13860	1
311	20231122	145800	70444910	13800	13800	13800	13800	484
312	20231122	145700	63765710	13860	13860	13860	13860	0
313	20231122	145600	63765710	13860	13860	13860	13860	0
314	20231122	145500	63765710	13860	13860	13860	13860	0
315	20231122	145400	63765710	13860	13860	13860	13860	0
316	20231122	145300	63765710	13860	13860	13860	13860	0
317	20231122	145200	63765710	13860	13860	13860	13860	0
318	20231122	145100	63765710	13860	13860	13860	13860	0
319	20231122	145000	63765710	13860	13860	13860	13860	0
320	20231122	144900	63765710	13860	13860	13860	13860	0
321	20231122	144800	63765710	13860	13860	13860	13860	0
322	20231122	144700	63765710	13860	13860	13860	13860	0
323	20231122	144600	63765710	13860	13860	13860	13860	0
324	20231122	144500	63765710	13860	13860	13860	13860	13
325	20231122	144400	63585530	13860	13860	13860	13860	0
326	20231122	144300	63585530	13860	13860	13860	13860	0
327	20231122	144200	63585530	13860	13860	13860	13860	13
328	20231122	144100	63405350	13860	13860	13860	13860	0
329	20231122	144000	63405350	13860	13860	13860	13860	0
330	20231122	143900	63405350	13860	13860	13860	13860	0
331	20231122	143800	63405350	13860	13860	13860	13860	30
332	20231122	143700	62989550	13870	13870	13870	13870	0
333	20231122	143600	62989550	13870	13870	13870	13870	0
334	20231122	143500	62989550	13870	13870	13870	13870	0
335	20231122	143400	62989550	13870	13870	13870	13870	0
336	20231122	143300	62989550	13870	13870	13870	13870	0
337	20231122	143200	62989550	13870	13870	13870	13870	0
338	20231122	143100	62989550	13870	13870	13870	13870	0
339	20231122	143000	62989550	13870	13870	13870	13870	0
340	20231122	142900	62989550	13870	13870	13870	13870	0
341	20231122	142800	62989550	13870	13870	13870	13870	1
342	20231122	142700	62975680	13800	13800	13800	13800	0
343	20231122	142600	62975680	13800	13800	13800	13800	0
344	20231122	142500	62975680	13800	13800	13800	13800	0
345	20231122	142400	62975680	13800	13800	13800	13800	200
346	20231122	142300	60215680	13810	13850	13850	13810	5
347	20231122	142200	60146530	13860	13860	13860	13860	0
348	20231122	142100	60146530	13860	13860	13860	13860	0
349	20231122	142000	60146530	13860	13860	13860	13860	0
350	20231122	141900	60146530	13860	13860	13860	13860	0
351	20231122	141800	60146530	13860	13860	13860	13860	0
352	20231122	141700	60146530	13860	13860	13860	13860	1
353	20231122	141600	60132670	13870	13870	13870	13870	0
354	20231122	141500	60132670	13870	13870	13870	13870	0
355	20231122	141400	60132670	13870	13870	13870	13870	0
356	20231122	141300	60132670	13870	13870	13870	13870	0
357	20231122	141200	60132670	13870	13870	13870	13870	0
358	20231122	141100	60132670	13870	13870	13870	13870	1
359	20231122	141000	60118800	13860	13860	13860	13860	1
360	20231122	140900	60104940	13870	13870	13870	13870	1
361	20231122	140800	60091070	13780	13780	13780	13780	0
362	20231122	140700	60091070	13780	13780	13780	13780	0
363	20231122	140600	60091070	13780	13780	13780	13780	0
364	20231122	140500	60091070	13780	13780	13780	13780	0
365	20231122	140400	60091070	13780	13780	13780	13780	0
366	20231122	140300	60091070	13780	13780	13780	13780	0
367	20231122	140200	60091070	13780	13780	13780	13780	0
368	20231122	140100	60091070	13780	13780	13780	13780	0
369	20231122	140000	60091070	13780	13780	13780	13780	8
370	20231122	135900	59980830	13870	13870	13870	13870	1
371	20231122	135800	59966960	13780	13780	13780	13780	0
372	20231122	135700	59966960	13780	13780	13780	13780	0
373	20231122	135600	59966960	13780	13800	13800	13780	20
374	20231122	135500	59691030	13870	13870	13870	13870	0
375	20231122	135400	59691030	13870	13870	13870	13870	7
376	20231122	135300	59593940	13870	13870	13870	13870	0
377	20231122	135200	59593940	13870	13870	13870	13870	5
378	20231122	135100	59524590	13870	13870	13870	13870	0
379	20231122	135000	59524590	13870	13870	13870	13870	0
380	20231122	134900	59524590	13870	13870	13870	13870	0
381	20231122	134800	59524590	13870	13870	13870	13870	0
382	20231122	134700	59524590	13870	13830	13870	13830	41
383	20231122	134600	58957320	13780	13780	13780	13780	0
384	20231122	134500	58957320	13780	13780	13780	13780	0
385	20231122	134400	58957320	13780	13780	13780	13780	0
386	20231122	134300	58957320	13780	13780	13780	13780	0
387	20231122	134200	58957320	13780	13780	13780	13780	0
388	20231122	134100	58957320	13780	13780	13780	13780	0
389	20231122	134000	58957320	13780	13780	13780	13780	0
390	20231122	133900	58957320	13780	13780	13780	13780	0
391	20231122	133800	58957320	13780	13780	13780	13780	27
392	20231122	133700	58585260	13740	13740	13740	13740	0
393	20231122	133600	58585260	13740	13740	13740	13740	0
394	20231122	133500	58585260	13740	13740	13740	13740	0
395	20231122	133400	58585260	13740	13740	13740	13740	0
396	20231122	133300	58585260	13740	13740	13740	13740	0
397	20231122	133200	58585260	13740	13740	13740	13740	0
398	20231122	133100	58585260	13740	13740	13740	13740	0
399	20231122	133000	58585260	13740	13740	13740	13740	0
400	20231122	132900	58585260	13740	13750	13750	13740	182
401	20231122	132800	56084050	13730	13730	13730	13730	0
402	20231122	132700	56084050	13730	13820	13820	13730	1000
403	20231122	132600	42302570	13890	13890	13890	13890	0
404	20231122	132500	42302570	13890	13890	13890	13890	0
405	20231122	132400	42302570	13890	13890	13890	13890	0
406	20231122	132300	42302570	13890	13890	13890	13890	0
407	20231122	132200	42302570	13890	13890	13890	13890	0
408	20231122	132100	42302570	13890	13890	13890	13890	0
409	20231122	132000	42302570	13890	13890	13890	13890	0
410	20231122	131900	42302570	13890	13890	13890	13890	0
411	20231122	131800	42302570	13890	13890	13890	13890	0
412	20231122	131700	42302570	13890	13890	13890	13890	0
413	20231122	131600	42302570	13890	13890	13890	13890	0
414	20231122	131500	42302570	13890	13890	13890	13890	0
415	20231122	131400	42302570	13890	13890	13890	13890	2
416	20231122	131300	42274790	13800	13800	13800	13800	0
417	20231122	131200	42274790	13800	13800	13800	13800	0
418	20231122	131100	42274790	13800	13800	13800	13800	0
419	20231122	131000	42274790	13800	13800	13800	13800	0
420	20231122	130900	42274790	13800	13800	13800	13800	0
421	20231122	130800	42274790	13800	13800	13800	13800	0
422	20231122	130700	42274790	13800	13800	13800	13800	0
423	20231122	130600	42274790	13800	13800	13800	13800	0
424	20231122	130500	42274790	13800	13800	13800	13800	0
425	20231122	130400	42274790	13800	13800	13800	13800	0
426	20231122	130300	42274790	13800	13800	13800	13800	0
427	20231122	130200	42274790	13800	13800	13800	13800	1
428	20231122	130100	42260990	13790	13790	13790	13790	0
429	20231122	130000	42260990	13790	13790	13790	13790	0
430	20231122	125900	42260990	13790	13790	13790	13790	0
431	20231122	125800	42260990	13790	13790	13790	13790	0
432	20231122	125700	42260990	13790	13790	13790	13790	0
433	20231122	125600	42260990	13790	13790	13790	13790	0
434	20231122	125500	42260990	13790	13790	13790	13790	22
435	20231122	125400	41957610	13790	13790	13790	13790	0
436	20231122	125300	41957610	13790	13790	13790	13790	0
437	20231122	125200	41957610	13790	13790	13790	13790	0
438	20231122	125100	41957610	13790	13790	13790	13790	0
439	20231122	125000	41957610	13790	13800	13800	13790	10
440	20231122	124900	41819700	13890	13890	13890	13890	0
441	20231122	124800	41819700	13890	13890	13890	13890	0
442	20231122	124700	41819700	13890	13890	13890	13890	0
443	20231122	124600	41819700	13890	13890	13890	13890	0
444	20231122	124500	41819700	13890	13890	13890	13890	0
445	20231122	124400	41819700	13890	13890	13890	13890	0
446	20231122	124300	41819700	13890	13890	13890	13890	0
447	20231122	124200	41819700	13890	13890	13890	13890	0
448	20231122	124100	41819700	13890	13890	13890	13890	0
449	20231122	124000	41819700	13890	13890	13890	13890	0
450	20231122	123900	41819700	13890	13890	13890	13890	1
451	20231122	123800	41805810	13800	13800	13800	13800	0
452	20231122	123700	41805810	13800	13800	13800	13800	0
453	20231122	123600	41805810	13800	13800	13800	13800	0
454	20231122	123500	41805810	13800	13800	13800	13800	0
455	20231122	123400	41805810	13800	13800	13800	13800	0
456	20231122	123300	41805810	13800	13800	13800	13800	0
457	20231122	123200	41805810	13800	13800	13800	13800	0
458	20231122	123100	41805810	13800	13800	13800	13800	953
459	20231122	123000	28654410	13780	13780	13780	13780	0
460	20231122	122900	28654410	13780	13780	13780	13780	0
461	20231122	122800	28654410	13780	13780	13780	13780	0
462	20231122	122700	28654410	13780	13780	13780	13780	0
463	20231122	122600	28654410	13780	13780	13780	13780	0
464	20231122	122500	28654410	13780	13780	13780	13780	0
465	20231122	122400	28654410	13780	13780	13780	13780	0
466	20231122	122300	28654410	13780	13780	13780	13780	0
467	20231122	122200	28654410	13780	13780	13780	13780	0
468	20231122	122100	28654410	13780	13780	13780	13780	0
469	20231122	122000	28654410	13780	13880	13880	13780	58
470	20231122	121900	27854580	13760	13760	13760	13760	0
471	20231122	121800	27854580	13760	13760	13760	13760	0
472	20231122	121700	27854580	13760	13760	13760	13760	0
473	20231122	121600	27854580	13760	13760	13760	13760	0
474	20231122	121500	27854580	13760	13760	13760	13760	0
475	20231122	121400	27854580	13760	13760	13760	13760	0
476	20231122	121300	27854580	13760	13860	13860	13760	975
477	20231122	121200	14414350	13880	13880	13880	13880	15
478	20231122	121100	14206150	13920	13920	13920	13920	0
479	20231122	121000	14206150	13920	13920	13920	13920	0
480	20231122	120900	14206150	13920	13920	13920	13920	0
481	20231122	120800	14206150	13920	13920	13920	13920	0
482	20231122	120700	14206150	13920	13920	13920	13920	0
483	20231122	120600	14206150	13920	13920	13920	13920	0
484	20231122	120500	14206150	13920	13920	13920	13920	0
485	20231122	120400	14206150	13920	13920	13920	13920	0
486	20231122	120300	14206150	13920	13920	13920	13920	30
487	20231122	120200	13788550	13940	13940	13940	13940	0
488	20231122	120100	13788550	13940	13940	13940	13940	0
489	20231122	120000	13788550	13940	13940	13940	13940	0
490	20231122	115900	13788550	13940	13940	13940	13940	2
491	20231122	115800	13760670	13940	13940	13940	13940	2
492	20231122	115700	13732790	13940	13940	13940	13940	2
493	20231122	115600	13704910	13940	13940	13940	13940	1
494	20231122	115500	13690970	13930	13930	13930	13930	0
495	20231122	115400	13690970	13930	13930	13930	13930	0
496	20231122	115300	13690970	13930	13930	13930	13930	0
497	20231122	115200	13690970	13930	13930	13930	13930	1
498	20231122	115100	13677040	13930	13930	13930	13930	11
499	20231122	115000	13523810	13930	13930	13930	13930	2
500	20231122	114900	13495950	13930	13930	13930	13930	3
501	20231122	114800	13454160	13930	13930	13930	13930	0
502	20231122	114700	13454160	13930	13930	13930	13930	0
503	20231122	114600	13454160	13930	13930	13930	13930	1
504	20231122	114500	13440230	13930	13930	13930	13930	51
505	20231122	114400	12729800	13930	13930	13930	13930	1
506	20231122	114300	12715870	13930	13930	13930	13930	1
507	20231122	114200	12701940	13930	13930	13930	13930	2
508	20231122	114100	12674080	13930	13930	13930	13930	1
509	20231122	114000	12660150	13930	13930	13930	13930	1
510	20231122	113900	12646220	13930	13930	13930	13930	1
511	20231122	113800	12632290	13920	13920	13920	13920	2
512	20231122	113700	12604450	13920	13920	13920	13920	2
513	20231122	113600	12576610	13920	13920	13920	13920	1
514	20231122	113500	12562690	13900	13900	13900	13900	0
515	20231122	113400	12562690	13900	13900	13900	13900	0
516	20231122	113300	12562690	13900	13900	13900	13900	0
517	20231122	113200	12562690	13900	13900	13900	13900	1
518	20231122	113100	12548790	13900	13900	13900	13900	2
519	20231122	113000	12520990	13900	13900	13900	13900	1
520	20231122	112900	12507090	13900	13900	13900	13900	1
521	20231122	112800	12493190	13900	13900	13900	13900	1
522	20231122	112700	12479290	13900	13900	13900	13900	1
523	20231122	112600	12465390	13900	13900	13900	13900	1
524	20231122	112500	12451490	13900	13900	13900	13900	1
525	20231122	112400	12437590	13900	13900	13900	13900	1
526	20231122	112300	12423690	13900	13900	13900	13900	1
527	20231122	112200	12409790	13900	13900	13900	13900	1
528	20231122	112100	12395890	13900	13900	13900	13900	1
529	20231122	112000	12381990	13900	13900	13900	13900	1
530	20231122	111900	12368090	13900	13900	13900	13900	1
531	20231122	111800	12354190	13900	13900	13900	13900	1
532	20231122	111700	12340290	13900	13900	13900	13900	1
533	20231122	111600	12326390	13900	13900	13900	13900	2
534	20231122	111500	12298590	13900	13900	13900	13900	2
535	20231122	111400	12270790	13900	13900	13900	13900	8
536	20231122	111300	12159590	13900	13900	13900	13900	1
537	20231122	111200	12145690	13860	13860	13860	13860	0
538	20231122	111100	12145690	13860	13860	13860	13860	0
539	20231122	111000	12145690	13860	13900	13900	13860	2
540	20231122	110900	12117930	13900	13900	13900	13900	1
541	20231122	110800	12104030	13900	13900	13900	13900	1
542	20231122	110700	12090130	13900	13900	13900	13900	1
543	20231122	110600	12076230	13900	13900	13900	13900	1
544	20231122	110500	12062330	13900	13900	13900	13900	1
545	20231122	110400	12048430	13900	13900	13900	13900	1
546	20231122	110300	12034530	13900	13900	13900	13900	1
547	20231122	110200	12020630	13900	13900	13900	13900	1
548	20231122	110100	12006730	13900	13900	13900	13900	1
549	20231122	110000	11992830	13900	13900	13900	13900	1
550	20231122	105900	11978930	13900	13900	13900	13900	1
551	20231122	105800	11965030	13900	13900	13900	13900	1
552	20231122	105700	11951130	13900	13900	13900	13900	1
553	20231122	105600	11937230	13900	13900	13900	13900	1
554	20231122	105500	11923330	13900	13900	13900	13900	1
555	20231122	105400	11909430	13900	13900	13900	13900	1
556	20231122	105300	11895530	13900	13900	13900	13900	4
557	20231122	105200	11839930	13900	13900	13900	13900	2
558	20231122	105100	11812130	13900	13900	13900	13900	1
559	20231122	105000	11798230	13860	13860	13860	13860	0
560	20231122	104900	11798230	13860	13860	13860	13860	0
561	20231122	104800	11798230	13860	13860	13860	13860	2
562	20231122	104700	11770510	13860	13870	13870	13860	15
563	20231122	104600	11562600	13880	13880	13880	13880	1
564	20231122	104500	11548720	13890	13890	13890	13890	1
565	20231122	104400	11534830	13890	13890	13890	13890	1
566	20231122	104300	11520940	13890	13890	13890	13890	1
567	20231122	104200	11507050	13890	13890	13890	13890	1
568	20231122	104100	11493160	13890	13890	13890	13890	1
569	20231122	104000	11479270	13890	13890	13890	13890	1
570	20231122	103900	11465380	13890	13890	13890	13890	1
571	20231122	103800	11451490	13890	13890	13890	13890	1
572	20231122	103700	11437600	13890	13890	13890	13890	1
573	20231122	103600	11423710	13890	13890	13890	13890	1
574	20231122	103500	11409820	13890	13890	13890	13890	1
575	20231122	103400	11395930	13890	13890	13890	13890	2
576	20231122	103300	11368150	13890	13890	13890	13890	1
577	20231122	103200	11354260	13890	13890	13890	13890	4
578	20231122	103100	11298700	13890	13900	13900	13890	4
579	20231122	103000	11243110	13900	13900	13900	13900	0
580	20231122	102900	11243110	13900	13940	13940	13900	43
581	20231122	102800	10645070	13940	13940	13940	13940	1
582	20231122	102700	10631130	13940	13940	13940	13940	1
583	20231122	102600	10617190	13940	13940	13940	13940	1
584	20231122	102500	10603250	13940	13940	13940	13940	1
585	20231122	102400	10589310	13940	13940	13940	13940	1
586	20231122	102300	10575370	13940	13940	13940	13940	1
587	20231122	102200	10561430	13940	13940	13940	13940	2
588	20231122	102100	10533550	13940	13940	13940	13940	0
589	20231122	102000	10533550	13940	13940	13940	13940	1
590	20231122	101900	10519610	13940	13940	13940	13940	1
591	20231122	101800	10505670	13950	13950	13950	13950	27
592	20231122	101700	10129020	13950	13950	13950	13950	1
593	20231122	101600	10115070	13950	13950	13950	13950	2
594	20231122	101500	10087170	13950	13940	13950	13940	3
595	20231122	101400	10045340	13940	13940	13940	13940	1
596	20231122	101300	10031400	13900	13900	13900	13900	0
597	20231122	101200	10031400	13900	13900	13900	13900	0
598	20231122	101100	10031400	13900	13900	13900	13900	0
599	20231122	101000	10031400	13900	13950	13950	13900	82
600	20231122	100900	8891550	13950	13950	13950	13950	1
601	20231122	100800	8877600	13950	13950	13950	13950	1
602	20231122	100700	8863650	13950	13950	13950	13950	1
603	20231122	100600	8849700	13950	13950	13950	13950	7
604	20231122	100500	8752050	13950	13950	13950	13950	1
605	20231122	100400	8738100	13960	13960	13960	13960	1
606	20231122	100300	8724140	13960	13960	13960	13960	1
607	20231122	100200	8710180	13960	13960	13960	13960	1
608	20231122	100100	8696220	13960	13960	13960	13960	1
609	20231122	100000	8682260	13960	13960	13960	13960	2
610	20231122	095900	8654340	13960	13960	13960	13960	2
611	20231122	095800	8626420	13960	13960	13960	13960	2
612	20231122	095700	8598500	13960	13960	13960	13960	1
613	20231122	095600	8584540	13900	13900	13900	13900	0
614	20231122	095500	8584540	13900	13900	13900	13900	0
615	20231122	095400	8584540	13900	13960	13960	13900	6
616	20231122	095300	8501080	13960	13960	13960	13960	3
617	20231122	095200	8459200	13960	13960	13960	13960	1
618	20231122	095100	8445240	13960	13960	13960	13960	2
619	20231122	095000	8417320	13960	13960	13960	13960	8
620	20231122	094900	8305640	13960	13960	13960	13960	1
621	20231122	094800	8291680	13960	13960	13960	13960	5
622	20231122	094700	8221880	13960	13960	13960	13960	12
623	20231122	094600	8054360	13960	13960	13960	13960	1
624	20231122	094500	8040400	13960	13960	13960	13960	1
625	20231122	094400	8026440	13960	13960	13960	13960	1
626	20231122	094300	8012480	13940	13940	13940	13940	1
627	20231122	094200	7998540	13940	13940	13940	13940	1
628	20231122	094100	7984600	13960	13960	13960	13960	10
629	20231122	094000	7845000	13910	13910	13910	13910	1
630	20231122	093900	7831090	13920	13920	13920	13920	5
631	20231122	093800	7761490	13920	13920	13920	13920	1
632	20231122	093700	7747570	13930	13940	13940	13930	2
633	20231122	093600	7719700	13940	13940	13940	13940	1
634	20231122	093500	7705760	13940	13940	13940	13940	1
635	20231122	093400	7691820	13940	13940	13940	13940	2
636	20231122	093300	7663940	13940	13940	13940	13940	1
637	20231122	093200	7650000	13940	13940	13940	13940	1
638	20231122	093100	7636060	13940	13940	13940	13940	1
639	20231122	093000	7622120	13930	13940	13940	13930	23
640	20231122	092900	7301510	13940	13930	13940	13930	7
641	20231122	092800	7203940	13940	13910	13940	13910	7
642	20231122	092700	7106450	13920	13880	13920	13880	25
643	20231122	092600	6759410	13880	13880	13880	13880	2
644	20231122	092500	6731650	13880	13880	13880	13880	1
645	20231122	092400	6717770	13850	13850	13850	13850	0
646	20231122	092300	6717770	13850	13850	13850	13850	0
647	20231122	092200	6717770	13850	13840	13850	13840	18
648	20231122	092100	6468510	13840	13800	13850	13760	225
649	20231122	092000	3370200	13790	13790	13790	13790	0
650	20231122	091900	3370200	13790	13790	13790	13790	0
651	20231122	091800	3370200	13790	13920	13920	13770	116
652	20231122	091700	1769560	13920	13920	13920	13920	1
653	20231122	091600	1755640	13920	13920	13920	13920	1
654	20231122	091500	1741720	13930	13930	13930	13930	1
655	20231122	091400	1727790	13930	13930	13930	13930	2
656	20231122	091300	1699930	13930	13930	13930	13930	101
657	20231122	091200	293000	13930	13930	13930	13930	1
658	20231122	091100	279070	13930	13930	13930	13930	1
659	20231122	091000	265140	13950	13950	13950	13950	1
660	20231122	090900	251190	13950	13950	13950	13950	1
661	20231122	090800	237240	13950	13950	13950	13950	1
662	20231122	090700	223290	13950	13950	13950	13950	1
663	20231122	090600	209340	13950	13950	13950	13950	1
664	20231122	090500	195390	13950	13950	13950	13950	3
665	20231122	090400	153540	13950	13950	13950	13950	1
666	20231122	090300	139590	13950	13950	13950	13950	1
667	20231122	090200	125640	13960	13960	13960	13960	1
668	20231122	090100	111680	13960	13960	13960	13960	1
669	20231122	090000	97720	13960	13960	13960	13960	7