KissMeData/106190/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	195600	80466310	13930	13930	13930	13930	772
3	20231121	195500	80466310	13930	13930	13930	13930	0
4	20231121	195400	80466310	13930	13930	13930	13930	0
5	20231121	195300	80466310	13930	13930	13930	13930	0
6	20231121	195200	80466310	13930	13930	13930	13930	0
7	20231121	195100	80466310	13930	13930	13930	13930	0
8	20231121	195000	80466310	13930	13930	13930	13930	0
9	20231121	194900	80466310	13930	13930	13930	13930	0
10	20231121	194800	80466310	13930	13930	13930	13930	0
11	20231121	194700	80466310	13930	13930	13930	13930	0
12	20231121	194600	80466310	13930	13930	13930	13930	0
13	20231121	194500	80466310	13930	13930	13930	13930	0
14	20231121	194400	80466310	13930	13930	13930	13930	0
15	20231121	194300	80466310	13930	13930	13930	13930	0
16	20231121	194200	80466310	13930	13930	13930	13930	0
17	20231121	194100	80466310	13930	13930	13930	13930	0
18	20231121	194000	80466310	13930	13930	13930	13930	0
19	20231121	193900	80466310	13930	13930	13930	13930	0
20	20231121	193800	80466310	13930	13930	13930	13930	0
21	20231121	193700	80466310	13930	13930	13930	13930	0
22	20231121	193600	80466310	13930	13930	13930	13930	0
23	20231121	193500	80466310	13930	13930	13930	13930	0
24	20231121	193400	80466310	13930	13930	13930	13930	0
25	20231121	193300	80466310	13930	13930	13930	13930	0
26	20231121	193200	80466310	13930	13930	13930	13930	0
27	20231121	193100	80466310	13930	13930	13930	13930	0
28	20231121	193000	80466310	13930	13930	13930	13930	0
29	20231121	192900	80466310	13930	13930	13930	13930	0
30	20231121	192800	80466310	13930	13930	13930	13930	0
31	20231121	192700	80466310	13930	13930	13930	13930	0
32	20231121	192600	80466310	13930	13930	13930	13930	772
33	20231121	192500	80466310	13930	13930	13930	13930	0
34	20231121	192400	80466310	13930	13930	13930	13930	0
35	20231121	192300	80466310	13930	13930	13930	13930	0
36	20231121	192200	80466310	13930	13930	13930	13930	0
37	20231121	192100	80466310	13930	13930	13930	13930	0
38	20231121	192000	80466310	13930	13930	13930	13930	0
39	20231121	191900	80466310	13930	13930	13930	13930	0
40	20231121	191800	80466310	13930	13930	13930	13930	0
41	20231121	191700	80466310	13930	13930	13930	13930	0
42	20231121	191600	80466310	13930	13930	13930	13930	0
43	20231121	191500	80466310	13930	13930	13930	13930	0
44	20231121	191400	80466310	13930	13930	13930	13930	0
45	20231121	191300	80466310	13930	13930	13930	13930	0
46	20231121	191200	80466310	13930	13930	13930	13930	0
47	20231121	191100	80466310	13930	13930	13930	13930	0
48	20231121	191000	80466310	13930	13930	13930	13930	0
49	20231121	190900	80466310	13930	13930	13930	13930	0
50	20231121	190800	80466310	13930	13930	13930	13930	0
51	20231121	190700	80466310	13930	13930	13930	13930	0
52	20231121	190600	80466310	13930	13930	13930	13930	0
53	20231121	190500	80466310	13930	13930	13930	13930	0
54	20231121	190400	80466310	13930	13930	13930	13930	0
55	20231121	190300	80466310	13930	13930	13930	13930	0
56	20231121	190200	80466310	13930	13930	13930	13930	0
57	20231121	190100	80466310	13930	13930	13930	13930	0
58	20231121	190000	80466310	13930	13930	13930	13930	0
59	20231121	185900	80466310	13930	13930	13930	13930	0
60	20231121	185800	80466310	13930	13930	13930	13930	0
61	20231121	185700	80466310	13930	13930	13930	13930	0
62	20231121	185600	80466310	13930	13930	13930	13930	772
63	20231121	185500	80466310	13930	13930	13930	13930	0
64	20231121	185400	80466310	13930	13930	13930	13930	0
65	20231121	185300	80466310	13930	13930	13930	13930	0
66	20231121	185200	80466310	13930	13930	13930	13930	0
67	20231121	185100	80466310	13930	13930	13930	13930	0
68	20231121	185000	80466310	13930	13930	13930	13930	0
69	20231121	184900	80466310	13930	13930	13930	13930	0
70	20231121	184800	80466310	13930	13930	13930	13930	0
71	20231121	184700	80466310	13930	13930	13930	13930	0
72	20231121	184600	80466310	13930	13930	13930	13930	0
73	20231121	184500	80466310	13930	13930	13930	13930	0
74	20231121	184400	80466310	13930	13930	13930	13930	0
75	20231121	184300	80466310	13930	13930	13930	13930	0
76	20231121	184200	80466310	13930	13930	13930	13930	0
77	20231121	184100	80466310	13930	13930	13930	13930	0
78	20231121	184000	80466310	13930	13930	13930	13930	0
79	20231121	183900	80466310	13930	13930	13930	13930	0
80	20231121	183800	80466310	13930	13930	13930	13930	0
81	20231121	183700	80466310	13930	13930	13930	13930	0
82	20231121	183600	80466310	13930	13930	13930	13930	0
83	20231121	183500	80466310	13930	13930	13930	13930	0
84	20231121	183400	80466310	13930	13930	13930	13930	0
85	20231121	183300	80466310	13930	13930	13930	13930	0
86	20231121	183200	80466310	13930	13930	13930	13930	0
87	20231121	183100	80466310	13930	13930	13930	13930	0
88	20231121	183000	80466310	13930	13930	13930	13930	0
89	20231121	182900	80466310	13930	13930	13930	13930	0
90	20231121	182800	80466310	13930	13930	13930	13930	0
91	20231121	182700	80466310	13930	13930	13930	13930	0
92	20231121	182600	80466310	13930	13930	13930	13930	772
93	20231121	182500	80466310	13930	13930	13930	13930	0
94	20231121	182400	80466310	13930	13930	13930	13930	0
95	20231121	182300	80466310	13930	13930	13930	13930	0
96	20231121	182200	80466310	13930	13930	13930	13930	0
97	20231121	182100	80466310	13930	13930	13930	13930	0
98	20231121	182000	80466310	13930	13930	13930	13930	0
99	20231121	181900	80466310	13930	13930	13930	13930	0
100	20231121	181800	80466310	13930	13930	13930	13930	0
101	20231121	181700	80466310	13930	13930	13930	13930	0
102	20231121	181600	80466310	13930	13930	13930	13930	0
103	20231121	181500	80466310	13930	13930	13930	13930	0
104	20231121	181400	80466310	13930	13930	13930	13930	0
105	20231121	181300	80466310	13930	13930	13930	13930	0
106	20231121	181200	80466310	13930	13930	13930	13930	0
107	20231121	181100	80466310	13930	13930	13930	13930	0
108	20231121	181000	80466310	13930	13930	13930	13930	0
109	20231121	180900	80466310	13930	13930	13930	13930	0
110	20231121	180800	80466310	13930	13930	13930	13930	0
111	20231121	180700	80466310	13930	13930	13930	13930	0
112	20231121	180600	80466310	13930	13930	13930	13930	0
113	20231121	180500	80466310	13930	13930	13930	13930	0
114	20231121	180400	80466310	13930	13930	13930	13930	0
115	20231121	180300	80466310	13930	13930	13930	13930	0
116	20231121	180200	80466310	13930	13930	13930	13930	0
117	20231121	180100	80466310	13930	13930	13930	13930	0
118	20231121	180000	80466310	13930	13930	13930	13930	0
119	20231121	175900	80466310	13930	13930	13930	13930	0
120	20231121	175800	80466310	13930	13930	13930	13930	0
121	20231121	175700	80466310	13930	13930	13930	13930	0
122	20231121	175600	80466310	13930	13930	13930	13930	772
123	20231121	175500	80466310	13930	13930	13930	13930	0
124	20231121	175400	80466310	13930	13930	13930	13930	0
125	20231121	175300	80466310	13930	13930	13930	13930	0
126	20231121	175200	80466310	13930	13930	13930	13930	0
127	20231121	175100	80466310	13930	13930	13930	13930	0
128	20231121	175000	80466310	13930	13930	13930	13930	0
129	20231121	174900	80466310	13930	13930	13930	13930	0
130	20231121	174800	80466310	13930	13930	13930	13930	0
131	20231121	174700	80466310	13930	13930	13930	13930	0
132	20231121	174600	80466310	13930	13930	13930	13930	0
133	20231121	174500	80466310	13930	13930	13930	13930	0
134	20231121	174400	80466310	13930	13930	13930	13930	0
135	20231121	174300	80466310	13930	13930	13930	13930	0
136	20231121	174200	80466310	13930	13930	13930	13930	0
137	20231121	174100	80466310	13930	13930	13930	13930	0
138	20231121	174000	80466310	13930	13930	13930	13930	0
139	20231121	173900	80466310	13930	13930	13930	13930	0
140	20231121	173800	80466310	13930	13930	13930	13930	0
141	20231121	173700	80466310	13930	13930	13930	13930	0
142	20231121	173600	80466310	13930	13930	13930	13930	0
143	20231121	173500	80466310	13930	13930	13930	13930	0
144	20231121	173400	80466310	13930	13930	13930	13930	0
145	20231121	173300	80466310	13930	13930	13930	13930	0
146	20231121	173200	80466310	13930	13930	13930	13930	0
147	20231121	173100	80466310	13930	13930	13930	13930	0
148	20231121	173000	80466310	13930	13930	13930	13930	0
149	20231121	172900	80466310	13930	13930	13930	13930	0
150	20231121	172800	80466310	13930	13930	13930	13930	0
151	20231121	172700	80466310	13930	13930	13930	13930	0
152	20231121	172600	80466310	13930	13930	13930	13930	772
153	20231121	172500	80466310	13930	13930	13930	13930	0
154	20231121	172400	80466310	13930	13930	13930	13930	0
155	20231121	172300	80466310	13930	13930	13930	13930	0
156	20231121	172200	80466310	13930	13930	13930	13930	0
157	20231121	172100	80466310	13930	13930	13930	13930	0
158	20231121	172000	80466310	13930	13930	13930	13930	0
159	20231121	171900	80466310	13930	13930	13930	13930	0
160	20231121	171800	80466310	13930	13930	13930	13930	0
161	20231121	171700	80466310	13930	13930	13930	13930	0
162	20231121	171600	80466310	13930	13930	13930	13930	0
163	20231121	171500	80466310	13930	13930	13930	13930	0
164	20231121	171400	80466310	13930	13930	13930	13930	0
165	20231121	171300	80466310	13930	13930	13930	13930	0
166	20231121	171200	80466310	13930	13930	13930	13930	0
167	20231121	171100	80466310	13930	13930	13930	13930	0
168	20231121	171000	80466310	13930	13930	13930	13930	0
169	20231121	170900	80466310	13930	13930	13930	13930	0
170	20231121	170800	80466310	13930	13930	13930	13930	0
171	20231121	170700	80466310	13930	13930	13930	13930	0
172	20231121	170600	80466310	13930	13930	13930	13930	0
173	20231121	170500	80466310	13930	13930	13930	13930	0
174	20231121	170400	80466310	13930	13930	13930	13930	0
175	20231121	170300	80466310	13930	13930	13930	13930	0
176	20231121	170200	80466310	13930	13930	13930	13930	0
177	20231121	170100	80466310	13930	13930	13930	13930	0
178	20231121	170000	80466310	13930	13930	13930	13930	0
179	20231121	165900	80466310	13930	13930	13930	13930	0
180	20231121	165800	80466310	13930	13930	13930	13930	0
181	20231121	165700	80466310	13930	13930	13930	13930	0
182	20231121	165600	80466310	13930	13930	13930	13930	772
183	20231121	165500	80466310	13930	13930	13930	13930	0
184	20231121	165400	80466310	13930	13930	13930	13930	0
185	20231121	165300	80466310	13930	13930	13930	13930	0
186	20231121	165200	80466310	13930	13930	13930	13930	0
187	20231121	165100	80466310	13930	13930	13930	13930	0
188	20231121	165000	80466310	13930	13930	13930	13930	0
189	20231121	164900	80466310	13930	13930	13930	13930	0
190	20231121	164800	80466310	13930	13930	13930	13930	0
191	20231121	164700	80466310	13930	13930	13930	13930	0
192	20231121	164600	80466310	13930	13930	13930	13930	0
193	20231121	164500	80466310	13930	13930	13930	13930	0
194	20231121	164400	80466310	13930	13930	13930	13930	0
195	20231121	164300	80466310	13930	13930	13930	13930	0
196	20231121	164200	80466310	13930	13930	13930	13930	0
197	20231121	164100	80466310	13930	13930	13930	13930	0
198	20231121	164000	80466310	13930	13930	13930	13930	0
199	20231121	163900	80466310	13930	13930	13930	13930	0
200	20231121	163800	80466310	13930	13930	13930	13930	0
201	20231121	163700	80466310	13930	13930	13930	13930	0
202	20231121	163600	80466310	13930	13930	13930	13930	0
203	20231121	163500	80466310	13930	13930	13930	13930	0
204	20231121	163400	80466310	13930	13930	13930	13930	0
205	20231121	163300	80466310	13930	13930	13930	13930	0
206	20231121	163200	80466310	13930	13930	13930	13930	0
207	20231121	163100	80466310	13930	13930	13930	13930	0
208	20231121	163000	80466310	13930	13930	13930	13930	0
209	20231121	162900	80466310	13930	13930	13930	13930	0
210	20231121	162800	80466310	13930	13930	13930	13930	0
211	20231121	162700	80466310	13930	13930	13930	13930	0
212	20231121	162600	80466310	13930	13930	13930	13930	772
213	20231121	162500	80466310	13930	13930	13930	13930	0
214	20231121	162400	80466310	13930	13930	13930	13930	0
215	20231121	162300	80466310	13930	13930	13930	13930	0
216	20231121	162200	80466310	13930	13930	13930	13930	0
217	20231121	162100	80466310	13930	13930	13930	13930	0
218	20231121	162000	80466310	13930	13930	13930	13930	0
219	20231121	161900	80466310	13930	13930	13930	13930	0
220	20231121	161800	80466310	13930	13930	13930	13930	0
221	20231121	161700	80466310	13930	13930	13930	13930	0
222	20231121	161600	80466310	13930	13930	13930	13930	0
223	20231121	161500	80466310	13930	13930	13930	13930	0
224	20231121	161400	80466310	13930	13930	13930	13930	0
225	20231121	161300	80466310	13930	13930	13930	13930	0
226	20231121	161200	80466310	13930	13930	13930	13930	0
227	20231121	161100	80466310	13930	13930	13930	13930	0
228	20231121	161000	80466310	13930	13930	13930	13930	0
229	20231121	160900	80466310	13930	13930	13930	13930	0
230	20231121	160800	80466310	13930	13930	13930	13930	0
231	20231121	160700	80466310	13930	13930	13930	13930	0
232	20231121	160600	80466310	13930	13930	13930	13930	0
233	20231121	160500	80466310	13930	13930	13930	13930	0
234	20231121	160400	80466310	13930	13930	13930	13930	0
235	20231121	160300	80466310	13930	13930	13930	13930	0
236	20231121	160200	80466310	13930	13930	13930	13930	0
237	20231121	160100	80466310	13930	13930	13930	13930	0
238	20231121	160000	80466310	13930	13930	13930	13930	0
239	20231121	155900	80466310	13930	13930	13930	13930	0
240	20231121	155800	80466310	13930	13930	13930	13930	0
241	20231121	155700	80466310	13930	13930	13930	13930	0
242	20231121	155600	80466310	13930	13930	13930	13930	772
243	20231121	155500	80466310	13930	13930	13930	13930	0
244	20231121	155400	80466310	13930	13930	13930	13930	0
245	20231121	155300	80466310	13930	13930	13930	13930	0
246	20231121	155200	80466310	13930	13930	13930	13930	0
247	20231121	155100	80466310	13930	13930	13930	13930	0
248	20231121	155000	80466310	13930	13930	13930	13930	0
249	20231121	154900	80466310	13930	13930	13930	13930	0
250	20231121	154800	80466310	13930	13930	13930	13930	0
251	20231121	154700	80466310	13930	13930	13930	13930	0
252	20231121	154600	80466310	13930	13930	13930	13930	0
253	20231121	154500	80466310	13930	13930	13930	13930	0
254	20231121	154400	80466310	13930	13930	13930	13930	0
255	20231121	154300	80466310	13930	13930	13930	13930	0
256	20231121	154200	80466310	13930	13930	13930	13930	0
257	20231121	154100	80466310	13930	13930	13930	13930	0
258	20231121	154000	80466310	13930	13930	13930	13930	0
259	20231121	153900	80466310	13930	13930	13930	13930	0
260	20231121	153800	80466310	13930	13930	13930	13930	0
261	20231121	153700	80466310	13930	13930	13930	13930	0
262	20231121	153600	80466310	13930	13930	13930	13930	0
263	20231121	153500	80466310	13930	13930	13930	13930	0
264	20231121	153400	80466310	13930	13930	13930	13930	0
265	20231121	153300	80466310	13930	13930	13930	13930	0
266	20231121	153200	80466310	13930	13930	13930	13930	0
267	20231121	153100	80466310	13930	13930	13930	13930	0
268	20231121	153000	80466310	13930	13930	13930	13930	772
269	20231121	152900	69712350	13930	13930	13930	13930	0
270	20231121	152800	69712350	13930	13930	13930	13930	0
271	20231121	152700	69712350	13930	13930	13930	13930	0
272	20231121	152600	69712350	13930	13930	13930	13930	0
273	20231121	152500	69712350	13930	13930	13930	13930	0
274	20231121	152400	69712350	13930	13930	13930	13930	0
275	20231121	152300	69712350	13930	13930	13930	13930	0
276	20231121	152200	69712350	13930	13930	13930	13930	0
277	20231121	152100	69712350	13930	13930	13930	13930	0
278	20231121	152000	69712350	13930	13930	13930	13930	0
279	20231121	151900	69712350	13930	13930	13930	13930	0
280	20231121	151800	69712350	13930	13930	13930	13930	20
281	20231121	151700	69433750	13920	13920	13920	13920	0
282	20231121	151600	69433750	13920	13920	13920	13920	0
283	20231121	151500	69433750	13920	13920	13920	13920	0
284	20231121	151400	69433750	13920	13910	13920	13910	21
285	20231121	151300	69141450	13920	13910	13920	13910	200
286	20231121	151200	66358360	13900	13900	13900	13900	0
287	20231121	151100	66358360	13900	13900	13900	13900	200
288	20231121	151000	63578360	13910	13910	13910	13910	0
289	20231121	150900	63578360	13910	13860	13910	13860	705
290	20231121	150800	53790070	13860	13860	13860	13860	0
291	20231121	150700	53790070	13860	13860	13860	13860	0
292	20231121	150600	53790070	13860	13860	13860	13860	0
293	20231121	150500	53790070	13860	13860	13860	13860	0
294	20231121	150400	53790070	13860	13860	13860	13860	52
295	20231121	150300	53069350	13860	13860	13860	13860	0
296	20231121	150200	53069350	13860	13860	13860	13860	0
297	20231121	150100	53069350	13860	13860	13860	13860	0
298	20231121	150000	53069350	13860	13860	13860	13860	0
299	20231121	145900	53069350	13860	13860	13860	13860	6
300	20231121	145800	52986190	13880	13880	13880	13880	0
301	20231121	145700	52986190	13880	13880	13880	13880	0
302	20231121	145600	52986190	13880	13880	13880	13880	0
303	20231121	145500	52986190	13880	13880	13880	13880	0
304	20231121	145400	52986190	13880	13880	13880	13880	0
305	20231121	145300	52986190	13880	13880	13880	13880	0
306	20231121	145200	52986190	13880	13880	13880	13880	8
307	20231121	145100	52875150	13880	13880	13880	13880	80
308	20231121	145000	51764750	13880	13880	13880	13880	0
309	20231121	144900	51764750	13880	13880	13880	13880	0
310	20231121	144800	51764750	13880	13880	13880	13880	0
311	20231121	144700	51764750	13880	13880	13880	13880	0
312	20231121	144600	51764750	13880	13880	13880	13880	0
313	20231121	144500	51764750	13880	13880	13880	13880	0
314	20231121	144400	51764750	13880	13880	13880	13880	0
315	20231121	144300	51764750	13880	13880	13880	13880	0
316	20231121	144200	51764750	13880	13880	13880	13880	0
317	20231121	144100	51764750	13880	13880	13880	13880	0
318	20231121	144000	51764750	13880	13880	13880	13880	0
319	20231121	143900	51764750	13880	13880	13880	13880	14
320	20231121	143800	51570430	13880	13880	13880	13880	0
321	20231121	143700	51570430	13880	13880	13880	13880	0
322	20231121	143600	51570430	13880	13880	13880	13880	6
323	20231121	143500	51487150	13880	13880	13880	13880	0
324	20231121	143400	51487150	13880	13880	13880	13880	0
325	20231121	143300	51487150	13880	13880	13880	13880	0
326	20231121	143200	51487150	13880	13880	13880	13880	0
327	20231121	143100	51487150	13880	13880	13880	13880	0
328	20231121	143000	51487150	13880	13880	13880	13880	0
329	20231121	142900	51487150	13880	13880	13880	13880	0
330	20231121	142800	51487150	13880	13880	13880	13880	0
331	20231121	142700	51487150	13880	13880	13880	13880	5
332	20231121	142600	51417750	13820	13820	13820	13820	0
333	20231121	142500	51417750	13820	13820	13820	13820	0
334	20231121	142400	51417750	13820	13820	13820	13820	0
335	20231121	142300	51417750	13820	13820	13820	13820	0
336	20231121	142200	51417750	13820	13820	13820	13820	0
337	20231121	142100	51417750	13820	13820	13820	13820	0
338	20231121	142000	51417750	13820	13820	13820	13820	0
339	20231121	141900	51417750	13820	13820	13820	13820	0
340	20231121	141800	51417750	13820	13820	13820	13820	0
341	20231121	141700	51417750	13820	13820	13820	13820	0
342	20231121	141600	51417750	13820	13820	13820	13820	0
343	20231121	141500	51417750	13820	13820	13820	13820	0
344	20231121	141400	51417750	13820	13820	13820	13820	0
345	20231121	141300	51417750	13820	13820	13820	13820	0
346	20231121	141200	51417750	13820	13820	13820	13820	0
347	20231121	141100	51417750	13820	13820	13820	13820	0
348	20231121	141000	51417750	13820	13820	13820	13820	0
349	20231121	140900	51417750	13820	13820	13820	13820	0
350	20231121	140800	51417750	13820	13820	13820	13820	0
351	20231121	140700	51417750	13820	13820	13820	13820	0
352	20231121	140600	51417750	13820	13820	13820	13820	0
353	20231121	140500	51417750	13820	13820	13820	13820	0
354	20231121	140400	51417750	13820	13820	13820	13820	0
355	20231121	140300	51417750	13820	13820	13820	13820	0
356	20231121	140200	51417750	13820	13820	13820	13820	0
357	20231121	140100	51417750	13820	13820	13820	13820	0
358	20231121	140000	51417750	13820	13820	13820	13820	0
359	20231121	135900	51417750	13820	13820	13820	13820	0
360	20231121	135800	51417750	13820	13820	13820	13820	0
361	20231121	135700	51417750	13820	13820	13820	13820	91
362	20231121	135600	50160130	13830	13830	13830	13830	0
363	20231121	135500	50160130	13830	13830	13830	13830	0
364	20231121	135400	50160130	13830	13830	13830	13830	0
365	20231121	135300	50160130	13830	13830	13830	13830	0
366	20231121	135200	50160130	13830	13830	13830	13830	0
367	20231121	135100	50160130	13830	13830	13830	13830	0
368	20231121	135000	50160130	13830	13830	13830	13830	2
369	20231121	134900	50132470	13830	13830	13830	13830	0
370	20231121	134800	50132470	13830	13830	13830	13830	0
371	20231121	134700	50132470	13830	13830	13830	13830	0
372	20231121	134600	50132470	13830	13830	13830	13830	0
373	20231121	134500	50132470	13830	13830	13830	13830	0
374	20231121	134400	50132470	13830	13830	13830	13830	0
375	20231121	134300	50132470	13830	13830	13830	13830	1
376	20231121	134200	50118640	13950	13950	13950	13950	0
377	20231121	134100	50118640	13950	13950	13950	13950	0
378	20231121	134000	50118640	13950	13950	13950	13950	0
379	20231121	133900	50118640	13950	13950	13950	13950	0
380	20231121	133800	50118640	13950	13950	13950	13950	0
381	20231121	133700	50118640	13950	13950	13950	13950	0
382	20231121	133600	50118640	13950	13950	13950	13950	0
383	20231121	133500	50118640	13950	13950	13950	13950	0
384	20231121	133400	50118640	13950	13950	13950	13950	0
385	20231121	133300	50118640	13950	13950	13950	13950	0
386	20231121	133200	50118640	13950	13950	13950	13950	0
387	20231121	133100	50118640	13950	13950	13950	13950	0
388	20231121	133000	50118640	13950	13950	13950	13950	0
389	20231121	132900	50118640	13950	13950	13950	13950	0
390	20231121	132800	50118640	13950	13950	13950	13950	0
391	20231121	132700	50118640	13950	13950	13950	13950	0
392	20231121	132600	50118640	13950	13950	13950	13950	0
393	20231121	132500	50118640	13950	13950	13950	13950	0
394	20231121	132400	50118640	13950	13890	13950	13810	460
395	20231121	132300	43736350	13890	13890	13890	13890	0
396	20231121	132200	43736350	13890	13890	13890	13890	0
397	20231121	132100	43736350	13890	13890	13890	13890	0
398	20231121	132000	43736350	13890	13890	13890	13890	0
399	20231121	131900	43736350	13890	13890	13890	13890	0
400	20231121	131800	43736350	13890	13890	13890	13890	0
401	20231121	131700	43736350	13890	13890	13890	13890	0
402	20231121	131600	43736350	13890	13890	13890	13890	0
403	20231121	131500	43736350	13890	13890	13890	13890	0
404	20231121	131400	43736350	13890	13890	13890	13890	0
405	20231121	131300	43736350	13890	13890	13890	13890	0
406	20231121	131200	43736350	13890	13890	13890	13890	0
407	20231121	131100	43736350	13890	13890	13890	13890	0
408	20231121	131000	43736350	13890	13890	13890	13890	0
409	20231121	130900	43736350	13890	13890	13890	13890	0
410	20231121	130800	43736350	13890	13890	13890	13890	0
411	20231121	130700	43736350	13890	13890	13890	13890	0
412	20231121	130600	43736350	13890	13890	13890	13890	0
413	20231121	130500	43736350	13890	13890	13890	13890	0
414	20231121	130400	43736350	13890	13890	13890	13890	0
415	20231121	130300	43736350	13890	13890	13890	13890	1
416	20231121	130200	43722460	13840	13840	13840	13840	0
417	20231121	130100	43722460	13840	13840	13840	13840	3
418	20231121	130000	43680940	13900	13850	13900	13850	132
419	20231121	125900	41846310	13900	13880	13900	13880	83
420	20231121	125800	40693410	13880	13880	13880	13880	0
421	20231121	125700	40693410	13880	13880	13880	13880	0
422	20231121	125600	40693410	13880	13880	13880	13880	0
423	20231121	125500	40693410	13880	13880	13880	13880	0
424	20231121	125400	40693410	13880	13880	13880	13880	0
425	20231121	125300	40693410	13880	13880	13880	13880	0
426	20231121	125200	40693410	13880	13880	13880	13880	0
427	20231121	125100	40693410	13880	13880	13880	13880	0
428	20231121	125000	40693410	13880	13880	13880	13880	0
429	20231121	124900	40693410	13880	13880	13880	13880	0
430	20231121	124800	40693410	13880	13880	13880	13880	0
431	20231121	124700	40693410	13880	13880	13880	13880	0
432	20231121	124600	40693410	13880	13880	13880	13880	0
433	20231121	124500	40693410	13880	13880	13880	13880	0
434	20231121	124400	40693410	13880	13880	13880	13880	0
435	20231121	124300	40693410	13880	13880	13880	13880	0
436	20231121	124200	40693410	13880	13880	13880	13880	0
437	20231121	124100	40693410	13880	13880	13880	13880	1
438	20231121	124000	40679530	13770	13770	13770	13770	0
439	20231121	123900	40679530	13770	13850	13850	13770	76
440	20231121	123800	39630080	13880	13880	13880	13880	0
441	20231121	123700	39630080	13880	13880	13880	13880	0
442	20231121	123600	39630080	13880	13880	13880	13880	0
443	20231121	123500	39630080	13880	13880	13880	13880	0
444	20231121	123400	39630080	13880	13880	13880	13880	0
445	20231121	123300	39630080	13880	13880	13880	13880	0
446	20231121	123200	39630080	13880	13880	13880	13880	0
447	20231121	123100	39630080	13880	13880	13880	13880	0
448	20231121	123000	39630080	13880	13880	13880	13880	0
449	20231121	122900	39630080	13880	13880	13880	13880	0
450	20231121	122800	39630080	13880	13880	13880	13880	0
451	20231121	122700	39630080	13880	13880	13880	13880	13
452	20231121	122600	39449640	13850	13850	13850	13850	0
453	20231121	122500	39449640	13850	13850	13850	13850	0
454	20231121	122400	39449640	13850	13850	13850	13850	0
455	20231121	122300	39449640	13850	13850	13850	13850	0
456	20231121	122200	39449640	13850	13850	13850	13850	0
457	20231121	122100	39449640	13850	13850	13850	13850	0
458	20231121	122000	39449640	13850	13850	13850	13850	0
459	20231121	121900	39449640	13850	13850	13850	13850	0
460	20231121	121800	39449640	13850	13850	13850	13850	0
461	20231121	121700	39449640	13850	13850	13850	13850	0
462	20231121	121600	39449640	13850	13850	13850	13850	0
463	20231121	121500	39449640	13850	13850	13850	13850	21
464	20231121	121400	39158790	13870	13870	13870	13870	0
465	20231121	121300	39158790	13870	13870	13870	13870	0
466	20231121	121200	39158790	13870	13870	13870	13870	0
467	20231121	121100	39158790	13870	13870	13870	13870	0
468	20231121	121000	39158790	13870	13870	13870	13870	0
469	20231121	120900	39158790	13870	13870	13870	13870	0
470	20231121	120800	39158790	13870	13870	13870	13870	0
471	20231121	120700	39158790	13870	13870	13870	13870	0
472	20231121	120600	39158790	13870	13890	13890	13870	81
473	20231121	120500	38033920	13890	13890	13890	13890	0
474	20231121	120400	38033920	13890	13890	13890	13890	0
475	20231121	120300	38033920	13890	13890	13890	13890	0
476	20231121	120200	38033920	13890	13890	13890	13890	0
477	20231121	120100	38033920	13890	13890	13890	13890	0
478	20231121	120000	38033920	13890	13880	13890	13870	20
479	20231121	115900	37756150	13890	13890	13890	13890	0
480	20231121	115800	37756150	13890	13860	13890	13860	50
481	20231121	115700	37062080	13860	13860	13860	13860	0
482	20231121	115600	37062080	13860	13860	13860	13860	0
483	20231121	115500	37062080	13860	13860	13860	13860	0
484	20231121	115400	37062080	13860	13860	13860	13860	0
485	20231121	115300	37062080	13860	13860	13860	13860	0
486	20231121	115200	37062080	13860	13860	13860	13860	0
487	20231121	115100	37062080	13860	13860	13860	13860	0
488	20231121	115000	37062080	13860	13860	13860	13860	0
489	20231121	114900	37062080	13860	13860	13860	13860	0
490	20231121	114800	37062080	13860	13860	13860	13860	0
491	20231121	114700	37062080	13860	13860	13860	13860	0
492	20231121	114600	37062080	13860	13860	13860	13860	1
493	20231121	114500	37048220	13820	13820	13820	13820	0
494	20231121	114400	37048220	13820	13820	13820	13820	0
495	20231121	114300	37048220	13820	13820	13820	13820	0
496	20231121	114200	37048220	13820	13820	13820	13820	0
497	20231121	114100	37048220	13820	13820	13820	13820	0
498	20231121	114000	37048220	13820	13820	13820	13820	0
499	20231121	113900	37048220	13820	13820	13820	13820	0
500	20231121	113800	37048220	13820	13820	13820	13820	0
501	20231121	113700	37048220	13820	13820	13820	13820	0
502	20231121	113600	37048220	13820	13820	13820	13820	0
503	20231121	113500	37048220	13820	13820	13820	13820	0
504	20231121	113400	37048220	13820	13820	13820	13820	0
505	20231121	113300	37048220	13820	13820	13820	13820	0
506	20231121	113200	37048220	13820	13820	13820	13820	0
507	20231121	113100	37048220	13820	13820	13820	13820	0
508	20231121	113000	37048220	13820	13820	13820	13820	0
509	20231121	112900	37048220	13820	13820	13820	13820	0
510	20231121	112800	37048220	13820	13820	13820	13820	0
511	20231121	112700	37048220	13820	13820	13820	13820	0
512	20231121	112600	37048220	13820	13820	13820	13820	0
513	20231121	112500	37048220	13820	13820	13820	13820	0
514	20231121	112400	37048220	13820	13820	13820	13820	0
515	20231121	112300	37048220	13820	13820	13820	13820	0
516	20231121	112200	37048220	13820	13820	13820	13820	0
517	20231121	112100	37048220	13820	13820	13820	13820	0
518	20231121	112000	37048220	13820	13820	13820	13820	0
519	20231121	111900	37048220	13820	13820	13820	13820	0
520	20231121	111800	37048220	13820	13820	13820	13820	1
521	20231121	111700	37034400	13880	13880	13880	13880	0
522	20231121	111600	37034400	13880	13880	13880	13880	0
523	20231121	111500	37034400	13880	13880	13880	13880	0
524	20231121	111400	37034400	13880	13880	13880	13880	0
525	20231121	111300	37034400	13880	13870	13880	13870	100
526	20231121	111200	35646690	13880	13880	13880	13880	0
527	20231121	111100	35646690	13880	13880	13880	13880	0
528	20231121	111000	35646690	13880	13880	13880	13880	0
529	20231121	110900	35646690	13880	13880	13880	13880	0
530	20231121	110800	35646690	13880	13880	13880	13880	0
531	20231121	110700	35646690	13880	13820	13880	13820	50
532	20231121	110600	34954770	13820	13750	13820	13750	3
533	20231121	110500	34913450	13750	13750	13750	13750	35
534	20231121	110400	34432200	13750	13750	13750	13750	75
535	20231121	110300	33400950	13750	13750	13750	13750	0
536	20231121	110200	33400950	13750	13800	13800	13750	1000
537	20231121	110100	19647800	13810	13810	13810	13810	0
538	20231121	110000	19647800	13810	13810	13810	13810	0
539	20231121	105900	19647800	13810	13810	13810	13810	0
540	20231121	105800	19647800	13810	13810	13810	13810	0
541	20231121	105700	19647800	13810	13810	13810	13810	0
542	20231121	105600	19647800	13810	13810	13810	13810	0
543	20231121	105500	19647800	13810	13810	13810	13810	0
544	20231121	105400	19647800	13810	13810	13810	13810	0
545	20231121	105300	19647800	13810	13810	13810	13810	0
546	20231121	105200	19647800	13810	13810	13810	13810	0
547	20231121	105100	19647800	13810	13810	13810	13810	0
548	20231121	105000	19647800	13810	13810	13810	13810	0
549	20231121	104900	19647800	13810	13810	13810	13810	0
550	20231121	104800	19647800	13810	13810	13810	13810	0
551	20231121	104700	19647800	13810	13810	13810	13810	0
552	20231121	104600	19647800	13810	13810	13810	13810	0
553	20231121	104500	19647800	13810	13810	13810	13810	0
554	20231121	104400	19647800	13810	13810	13810	13810	0
555	20231121	104300	19647800	13810	13810	13810	13810	0
556	20231121	104200	19647800	13810	13810	13810	13810	0
557	20231121	104100	19647800	13810	13810	13810	13810	0
558	20231121	104000	19647800	13810	13810	13810	13810	0
559	20231121	103900	19647800	13810	13810	13810	13810	0
560	20231121	103800	19647800	13810	13810	13810	13810	0
561	20231121	103700	19647800	13810	13810	13810	13810	0
562	20231121	103600	19647800	13810	13810	13810	13810	0
563	20231121	103500	19647800	13810	13810	13810	13810	0
564	20231121	103400	19647800	13810	13810	13810	13810	0
565	20231121	103300	19647800	13810	13810	13810	13810	0
566	20231121	103200	19647800	13810	13810	13810	13810	0
567	20231121	103100	19647800	13810	13810	13810	13810	0
568	20231121	103000	19647800	13810	13810	13810	13810	0
569	20231121	102900	19647800	13810	13810	13810	13810	0
570	20231121	102800	19647800	13810	13810	13810	13810	0
571	20231121	102700	19647800	13810	13810	13810	13810	6
572	20231121	102600	19564940	13810	13810	13810	13810	19
573	20231121	102500	19302550	13790	13790	13790	13790	0
574	20231121	102400	19302550	13790	13790	13790	13790	0
575	20231121	102300	19302550	13790	13790	13790	13790	0
576	20231121	102200	19302550	13790	13790	13790	13790	2
577	20231121	102100	19274970	13800	13800	13800	13800	0
578	20231121	102000	19274970	13800	13800	13800	13800	0
579	20231121	101900	19274970	13800	13800	13800	13800	0
580	20231121	101800	19274970	13800	13800	13800	13800	0
581	20231121	101700	19274970	13800	13800	13800	13800	0
582	20231121	101600	19274970	13800	13800	13800	13800	1
583	20231121	101500	19261170	13750	13760	13770	13750	107
584	20231121	101400	17789790	13770	13780	13780	13770	200
585	20231121	101300	15034790	13770	13770	13770	13770	0
586	20231121	101200	15034790	13770	13770	13770	13770	0
587	20231121	101100	15034790	13770	13770	13770	13770	0
588	20231121	101000	15034790	13770	13770	13770	13770	0
589	20231121	100900	15034790	13770	13770	13770	13770	0
590	20231121	100800	15034790	13770	13770	13770	13770	0
591	20231121	100700	15034790	13770	13770	13770	13770	0
592	20231121	100600	15034790	13770	13770	13770	13770	0
593	20231121	100500	15034790	13770	13790	13790	13750	280
594	20231121	100400	11182220	13790	13790	13790	13790	0
595	20231121	100300	11182220	13790	13790	13790	13790	0
596	20231121	100200	11182220	13790	13790	13790	13790	0
597	20231121	100100	11182220	13790	13790	13790	13790	0
598	20231121	100000	11182220	13790	13790	13790	13790	0
599	20231121	095900	11182220	13790	13790	13790	13790	0
600	20231121	095800	11182220	13790	13790	13790	13790	0
601	20231121	095700	11182220	13790	13790	13790	13790	0
602	20231121	095600	11182220	13790	13790	13790	13790	0
603	20231121	095500	11182220	13790	13790	13790	13790	0
604	20231121	095400	11182220	13790	13790	13790	13790	0
605	20231121	095300	11182220	13790	13790	13790	13790	1
606	20231121	095200	11168430	13790	13800	13800	13790	20
607	20231121	095100	10892440	13800	13800	13800	13800	0
608	20231121	095000	10892440	13800	13800	13800	13800	0
609	20231121	094900	10892440	13800	13800	13800	13800	0
610	20231121	094800	10892440	13800	13800	13800	13800	0
611	20231121	094700	10892440	13800	13800	13800	13800	0
612	20231121	094600	10892440	13800	13810	13810	13800	4
613	20231121	094500	10837210	13820	13810	13820	13810	4
614	20231121	094400	10781950	13820	13830	13830	13810	74
615	20231121	094300	9759260	13820	13820	13820	13820	0
616	20231121	094200	9759260	13820	13820	13820	13820	0
617	20231121	094100	9759260	13820	13820	13820	13820	0
618	20231121	094000	9759260	13820	13820	13820	13820	0
619	20231121	093900	9759260	13820	13820	13820	13820	1
620	20231121	093800	9745440	13820	13820	13820	13820	0
621	20231121	093700	9745440	13820	13820	13820	13820	1
622	20231121	093600	9731620	13830	13830	13830	13830	2
623	20231121	093500	9703960	13890	13890	13890	13890	0
624	20231121	093400	9703960	13890	13890	13890	13890	0
625	20231121	093300	9703960	13890	13890	13890	13890	1
626	20231121	093200	9690070	13880	13900	13900	13830	101
627	20231121	093100	8287240	13920	13920	13920	13920	0
628	20231121	093000	8287240	13920	13920	13920	13920	0
629	20231121	092900	8287240	13920	13920	13920	13920	1
630	20231121	092800	8273320	13920	13900	13920	13900	14
631	20231121	092700	8078670	13920	13890	13940	13890	25
632	20231121	092600	7731080	13830	13830	13830	13830	0
633	20231121	092500	7731080	13830	13830	13830	13830	0
634	20231121	092400	7731080	13830	13830	13830	13830	0
635	20231121	092300	7731080	13830	13830	13830	13830	0
636	20231121	092200	7731080	13830	13830	13830	13830	0
637	20231121	092100	7731080	13830	13830	13830	13830	0
638	20231121	092000	7731080	13830	13850	13850	13830	15
639	20231121	091900	7523530	13850	13880	13880	13850	100
640	20231121	091800	6137230	13950	13950	13950	13950	0
641	20231121	091700	6137230	13950	13950	13950	13950	0
642	20231121	091600	6137230	13950	13950	13950	13950	0
643	20231121	091500	6137230	13950	13950	13950	13950	0
644	20231121	091400	6137230	13950	13950	13950	13950	0
645	20231121	091300	6137230	13950	13950	13950	13950	20
646	20231121	091200	5858230	14000	14000	14000	14000	0
647	20231121	091100	5858230	14000	14000	14000	14000	0
648	20231121	091000	5858230	14000	14000	14000	14000	0
649	20231121	090900	5858230	14000	14000	14000	14000	0
650	20231121	090800	5858230	14000	14000	14000	14000	0
651	20231121	090700	5858230	14000	14000	14000	14000	0
652	20231121	090600	5858230	14000	14000	14000	14000	0
653	20231121	090500	5858230	14000	14000	14000	14000	10
654	20231121	090400	5718230	14000	13900	14030	13900	264
655	20231121	090300	2033680	14000	14000	14000	14000	0
656	20231121	090200	2033680	14000	14000	14000	14000	10
657	20231121	090100	1893680	14030	13950	14030	13950	22
658	20231121	090000	1585900	13850	13920	13920	13850	114