KissMeData/288620/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	203700	278866040	15710	15710	15710	15710	516
3	20231121	203600	278866040	15710	15710	15710	15710	0
4	20231121	203500	278866040	15710	15710	15710	15710	0
5	20231121	203400	278866040	15710	15710	15710	15710	0
6	20231121	203300	278866040	15710	15710	15710	15710	0
7	20231121	203200	278866040	15710	15710	15710	15710	0
8	20231121	203100	278866040	15710	15710	15710	15710	0
9	20231121	203000	278866040	15710	15710	15710	15710	0
10	20231121	202900	278866040	15710	15710	15710	15710	0
11	20231121	202800	278866040	15710	15710	15710	15710	0
12	20231121	202700	278866040	15710	15710	15710	15710	0
13	20231121	202600	278866040	15710	15710	15710	15710	0
14	20231121	202500	278866040	15710	15710	15710	15710	0
15	20231121	202400	278866040	15710	15710	15710	15710	0
16	20231121	202300	278866040	15710	15710	15710	15710	0
17	20231121	202200	278866040	15710	15710	15710	15710	0
18	20231121	202100	278866040	15710	15710	15710	15710	0
19	20231121	202000	278866040	15710	15710	15710	15710	0
20	20231121	201900	278866040	15710	15710	15710	15710	0
21	20231121	201800	278866040	15710	15710	15710	15710	0
22	20231121	201700	278866040	15710	15710	15710	15710	0
23	20231121	201600	278866040	15710	15710	15710	15710	0
24	20231121	201500	278866040	15710	15710	15710	15710	0
25	20231121	201400	278866040	15710	15710	15710	15710	0
26	20231121	201300	278866040	15710	15710	15710	15710	0
27	20231121	201200	278866040	15710	15710	15710	15710	0
28	20231121	201100	278866040	15710	15710	15710	15710	0
29	20231121	201000	278866040	15710	15710	15710	15710	0
30	20231121	200900	278866040	15710	15710	15710	15710	0
31	20231121	200800	278866040	15710	15710	15710	15710	0
32	20231121	200700	278866040	15710	15710	15710	15710	516
33	20231121	200600	278866040	15710	15710	15710	15710	0
34	20231121	200500	278866040	15710	15710	15710	15710	0
35	20231121	200400	278866040	15710	15710	15710	15710	0
36	20231121	200300	278866040	15710	15710	15710	15710	0
37	20231121	200200	278866040	15710	15710	15710	15710	0
38	20231121	200100	278866040	15710	15710	15710	15710	0
39	20231121	200000	278866040	15710	15710	15710	15710	0
40	20231121	195900	278866040	15710	15710	15710	15710	0
41	20231121	195800	278866040	15710	15710	15710	15710	0
42	20231121	195700	278866040	15710	15710	15710	15710	0
43	20231121	195600	278866040	15710	15710	15710	15710	0
44	20231121	195500	278866040	15710	15710	15710	15710	0
45	20231121	195400	278866040	15710	15710	15710	15710	0
46	20231121	195300	278866040	15710	15710	15710	15710	0
47	20231121	195200	278866040	15710	15710	15710	15710	0
48	20231121	195100	278866040	15710	15710	15710	15710	0
49	20231121	195000	278866040	15710	15710	15710	15710	0
50	20231121	194900	278866040	15710	15710	15710	15710	0
51	20231121	194800	278866040	15710	15710	15710	15710	0
52	20231121	194700	278866040	15710	15710	15710	15710	0
53	20231121	194600	278866040	15710	15710	15710	15710	0
54	20231121	194500	278866040	15710	15710	15710	15710	0
55	20231121	194400	278866040	15710	15710	15710	15710	0
56	20231121	194300	278866040	15710	15710	15710	15710	0
57	20231121	194200	278866040	15710	15710	15710	15710	0
58	20231121	194100	278866040	15710	15710	15710	15710	0
59	20231121	194000	278866040	15710	15710	15710	15710	0
60	20231121	193900	278866040	15710	15710	15710	15710	0
61	20231121	193800	278866040	15710	15710	15710	15710	0
62	20231121	193700	278866040	15710	15710	15710	15710	516
63	20231121	193600	278866040	15710	15710	15710	15710	0
64	20231121	193500	278866040	15710	15710	15710	15710	0
65	20231121	193400	278866040	15710	15710	15710	15710	0
66	20231121	193300	278866040	15710	15710	15710	15710	0
67	20231121	193200	278866040	15710	15710	15710	15710	0
68	20231121	193100	278866040	15710	15710	15710	15710	0
69	20231121	193000	278866040	15710	15710	15710	15710	0
70	20231121	192900	278866040	15710	15710	15710	15710	0
71	20231121	192800	278866040	15710	15710	15710	15710	0
72	20231121	192700	278866040	15710	15710	15710	15710	0
73	20231121	192600	278866040	15710	15710	15710	15710	0
74	20231121	192500	278866040	15710	15710	15710	15710	0
75	20231121	192400	278866040	15710	15710	15710	15710	0
76	20231121	192300	278866040	15710	15710	15710	15710	0
77	20231121	192200	278866040	15710	15710	15710	15710	0
78	20231121	192100	278866040	15710	15710	15710	15710	0
79	20231121	192000	278866040	15710	15710	15710	15710	0
80	20231121	191900	278866040	15710	15710	15710	15710	0
81	20231121	191800	278866040	15710	15710	15710	15710	0
82	20231121	191700	278866040	15710	15710	15710	15710	0
83	20231121	191600	278866040	15710	15710	15710	15710	0
84	20231121	191500	278866040	15710	15710	15710	15710	0
85	20231121	191400	278866040	15710	15710	15710	15710	0
86	20231121	191300	278866040	15710	15710	15710	15710	0
87	20231121	191200	278866040	15710	15710	15710	15710	0
88	20231121	191100	278866040	15710	15710	15710	15710	0
89	20231121	191000	278866040	15710	15710	15710	15710	0
90	20231121	190900	278866040	15710	15710	15710	15710	0
91	20231121	190800	278866040	15710	15710	15710	15710	0
92	20231121	190700	278866040	15710	15710	15710	15710	516
93	20231121	190600	278866040	15710	15710	15710	15710	0
94	20231121	190500	278866040	15710	15710	15710	15710	0
95	20231121	190400	278866040	15710	15710	15710	15710	0
96	20231121	190300	278866040	15710	15710	15710	15710	0
97	20231121	190200	278866040	15710	15710	15710	15710	0
98	20231121	190100	278866040	15710	15710	15710	15710	0
99	20231121	190000	278866040	15710	15710	15710	15710	0
100	20231121	185900	278866040	15710	15710	15710	15710	0
101	20231121	185800	278866040	15710	15710	15710	15710	0
102	20231121	185700	278866040	15710	15710	15710	15710	0
103	20231121	185600	278866040	15710	15710	15710	15710	0
104	20231121	185500	278866040	15710	15710	15710	15710	0
105	20231121	185400	278866040	15710	15710	15710	15710	0
106	20231121	185300	278866040	15710	15710	15710	15710	0
107	20231121	185200	278866040	15710	15710	15710	15710	0
108	20231121	185100	278866040	15710	15710	15710	15710	0
109	20231121	185000	278866040	15710	15710	15710	15710	0
110	20231121	184900	278866040	15710	15710	15710	15710	0
111	20231121	184800	278866040	15710	15710	15710	15710	0
112	20231121	184700	278866040	15710	15710	15710	15710	0
113	20231121	184600	278866040	15710	15710	15710	15710	0
114	20231121	184500	278866040	15710	15710	15710	15710	0
115	20231121	184400	278866040	15710	15710	15710	15710	0
116	20231121	184300	278866040	15710	15710	15710	15710	0
117	20231121	184200	278866040	15710	15710	15710	15710	0
118	20231121	184100	278866040	15710	15710	15710	15710	0
119	20231121	184000	278866040	15710	15710	15710	15710	0
120	20231121	183900	278866040	15710	15710	15710	15710	0
121	20231121	183800	278866040	15710	15710	15710	15710	0
122	20231121	183700	278866040	15710	15710	15710	15710	516
123	20231121	183600	278866040	15710	15710	15710	15710	0
124	20231121	183500	278866040	15710	15710	15710	15710	0
125	20231121	183400	278866040	15710	15710	15710	15710	0
126	20231121	183300	278866040	15710	15710	15710	15710	0
127	20231121	183200	278866040	15710	15710	15710	15710	0
128	20231121	183100	278866040	15710	15710	15710	15710	0
129	20231121	183000	278866040	15710	15710	15710	15710	0
130	20231121	182900	278866040	15710	15710	15710	15710	0
131	20231121	182800	278866040	15710	15710	15710	15710	0
132	20231121	182700	278866040	15710	15710	15710	15710	0
133	20231121	182600	278866040	15710	15710	15710	15710	0
134	20231121	182500	278866040	15710	15710	15710	15710	0
135	20231121	182400	278866040	15710	15710	15710	15710	0
136	20231121	182300	278866040	15710	15710	15710	15710	0
137	20231121	182200	278866040	15710	15710	15710	15710	0
138	20231121	182100	278866040	15710	15710	15710	15710	0
139	20231121	182000	278866040	15710	15710	15710	15710	0
140	20231121	181900	278866040	15710	15710	15710	15710	0
141	20231121	181800	278866040	15710	15710	15710	15710	0
142	20231121	181700	278866040	15710	15710	15710	15710	0
143	20231121	181600	278866040	15710	15710	15710	15710	0
144	20231121	181500	278866040	15710	15710	15710	15710	0
145	20231121	181400	278866040	15710	15710	15710	15710	0
146	20231121	181300	278866040	15710	15710	15710	15710	0
147	20231121	181200	278866040	15710	15710	15710	15710	0
148	20231121	181100	278866040	15710	15710	15710	15710	0
149	20231121	181000	278866040	15710	15710	15710	15710	0
150	20231121	180900	278866040	15710	15710	15710	15710	0
151	20231121	180800	278866040	15710	15710	15710	15710	0
152	20231121	180700	278866040	15710	15710	15710	15710	516
153	20231121	180600	278866040	15710	15710	15710	15710	0
154	20231121	180500	278866040	15710	15710	15710	15710	0
155	20231121	180400	278866040	15710	15710	15710	15710	0
156	20231121	180300	278866040	15710	15710	15710	15710	0
157	20231121	180200	278866040	15710	15710	15710	15710	0
158	20231121	180100	278866040	15710	15710	15710	15710	0
159	20231121	180000	278866040	15710	15710	15710	15710	0
160	20231121	175900	278866040	15710	15710	15710	15710	0
161	20231121	175800	278866040	15710	15710	15710	15710	0
162	20231121	175700	278866040	15710	15710	15710	15710	0
163	20231121	175600	278866040	15710	15710	15710	15710	0
164	20231121	175500	278866040	15710	15710	15710	15710	0
165	20231121	175400	278866040	15710	15710	15710	15710	0
166	20231121	175300	278866040	15710	15710	15710	15710	0
167	20231121	175200	278866040	15710	15710	15710	15710	0
168	20231121	175100	278866040	15710	15710	15710	15710	0
169	20231121	175000	278866040	15710	15710	15710	15710	0
170	20231121	174900	278866040	15710	15710	15710	15710	0
171	20231121	174800	278866040	15710	15710	15710	15710	0
172	20231121	174700	278866040	15710	15710	15710	15710	0
173	20231121	174600	278866040	15710	15710	15710	15710	0
174	20231121	174500	278866040	15710	15710	15710	15710	0
175	20231121	174400	278866040	15710	15710	15710	15710	0
176	20231121	174300	278866040	15710	15710	15710	15710	0
177	20231121	174200	278866040	15710	15710	15710	15710	0
178	20231121	174100	278866040	15710	15710	15710	15710	0
179	20231121	174000	278866040	15710	15710	15710	15710	0
180	20231121	173900	278866040	15710	15710	15710	15710	0
181	20231121	173800	278866040	15710	15710	15710	15710	0
182	20231121	173700	278866040	15710	15710	15710	15710	516
183	20231121	173600	278866040	15710	15710	15710	15710	0
184	20231121	173500	278866040	15710	15710	15710	15710	0
185	20231121	173400	278866040	15710	15710	15710	15710	0
186	20231121	173300	278866040	15710	15710	15710	15710	0
187	20231121	173200	278866040	15710	15710	15710	15710	0
188	20231121	173100	278866040	15710	15710	15710	15710	0
189	20231121	173000	278866040	15710	15710	15710	15710	0
190	20231121	172900	278866040	15710	15710	15710	15710	0
191	20231121	172800	278866040	15710	15710	15710	15710	0
192	20231121	172700	278866040	15710	15710	15710	15710	0
193	20231121	172600	278866040	15710	15710	15710	15710	0
194	20231121	172500	278866040	15710	15710	15710	15710	0
195	20231121	172400	278866040	15710	15710	15710	15710	0
196	20231121	172300	278866040	15710	15710	15710	15710	0
197	20231121	172200	278866040	15710	15710	15710	15710	0
198	20231121	172100	278866040	15710	15710	15710	15710	0
199	20231121	172000	278866040	15710	15710	15710	15710	0
200	20231121	171900	278866040	15710	15710	15710	15710	0
201	20231121	171800	278866040	15710	15710	15710	15710	0
202	20231121	171700	278866040	15710	15710	15710	15710	0
203	20231121	171600	278866040	15710	15710	15710	15710	0
204	20231121	171500	278866040	15710	15710	15710	15710	0
205	20231121	171400	278866040	15710	15710	15710	15710	0
206	20231121	171300	278866040	15710	15710	15710	15710	0
207	20231121	171200	278866040	15710	15710	15710	15710	0
208	20231121	171100	278866040	15710	15710	15710	15710	0
209	20231121	171000	278866040	15710	15710	15710	15710	0
210	20231121	170900	278866040	15710	15710	15710	15710	0
211	20231121	170800	278866040	15710	15710	15710	15710	0
212	20231121	170700	278866040	15710	15710	15710	15710	516
213	20231121	170600	278866040	15710	15710	15710	15710	0
214	20231121	170500	278866040	15710	15710	15710	15710	0
215	20231121	170400	278866040	15710	15710	15710	15710	0
216	20231121	170300	278866040	15710	15710	15710	15710	0
217	20231121	170200	278866040	15710	15710	15710	15710	0
218	20231121	170100	278866040	15710	15710	15710	15710	0
219	20231121	170000	278866040	15710	15710	15710	15710	0
220	20231121	165900	278866040	15710	15710	15710	15710	0
221	20231121	165800	278866040	15710	15710	15710	15710	0
222	20231121	165700	278866040	15710	15710	15710	15710	0
223	20231121	165600	278866040	15710	15710	15710	15710	0
224	20231121	165500	278866040	15710	15710	15710	15710	0
225	20231121	165400	278866040	15710	15710	15710	15710	0
226	20231121	165300	278866040	15710	15710	15710	15710	0
227	20231121	165200	278866040	15710	15710	15710	15710	0
228	20231121	165100	278866040	15710	15710	15710	15710	0
229	20231121	165000	278866040	15710	15710	15710	15710	0
230	20231121	164900	278866040	15710	15710	15710	15710	0
231	20231121	164800	278866040	15710	15710	15710	15710	0
232	20231121	164700	278866040	15710	15710	15710	15710	0
233	20231121	164600	278866040	15710	15710	15710	15710	0
234	20231121	164500	278866040	15710	15710	15710	15710	0
235	20231121	164400	278866040	15710	15710	15710	15710	0
236	20231121	164300	278866040	15710	15710	15710	15710	0
237	20231121	164200	278866040	15710	15710	15710	15710	0
238	20231121	164100	278866040	15710	15710	15710	15710	0
239	20231121	164000	278866040	15710	15710	15710	15710	0
240	20231121	163900	278866040	15710	15710	15710	15710	0
241	20231121	163800	278866040	15710	15710	15710	15710	0
242	20231121	163700	278866040	15710	15710	15710	15710	516
243	20231121	163600	278866040	15710	15710	15710	15710	0
244	20231121	163500	278866040	15710	15710	15710	15710	0
245	20231121	163400	278866040	15710	15710	15710	15710	0
246	20231121	163300	278866040	15710	15710	15710	15710	0
247	20231121	163200	278866040	15710	15710	15710	15710	0
248	20231121	163100	278866040	15710	15710	15710	15710	0
249	20231121	163000	278866040	15710	15710	15710	15710	0
250	20231121	162900	278866040	15710	15710	15710	15710	0
251	20231121	162800	278866040	15710	15710	15710	15710	0
252	20231121	162700	278866040	15710	15710	15710	15710	0
253	20231121	162600	278866040	15710	15710	15710	15710	0
254	20231121	162500	278866040	15710	15710	15710	15710	0
255	20231121	162400	278866040	15710	15710	15710	15710	0
256	20231121	162300	278866040	15710	15710	15710	15710	0
257	20231121	162200	278866040	15710	15710	15710	15710	0
258	20231121	162100	278866040	15710	15710	15710	15710	0
259	20231121	162000	278866040	15710	15710	15710	15710	0
260	20231121	161900	278866040	15710	15710	15710	15710	0
261	20231121	161800	278866040	15710	15710	15710	15710	0
262	20231121	161700	278866040	15710	15710	15710	15710	0
263	20231121	161600	278866040	15710	15710	15710	15710	0
264	20231121	161500	278866040	15710	15710	15710	15710	0
265	20231121	161400	278866040	15710	15710	15710	15710	0
266	20231121	161300	278866040	15710	15710	15710	15710	0
267	20231121	161200	278866040	15710	15710	15710	15710	0
268	20231121	161100	278866040	15710	15710	15710	15710	0
269	20231121	161000	278866040	15710	15710	15710	15710	0
270	20231121	160900	278866040	15710	15710	15710	15710	0
271	20231121	160800	278866040	15710	15710	15710	15710	0
272	20231121	160700	278866040	15710	15710	15710	15710	516
273	20231121	160600	278866040	15710	15710	15710	15710	0
274	20231121	160500	278866040	15710	15710	15710	15710	0
275	20231121	160400	278866040	15710	15710	15710	15710	0
276	20231121	160300	278866040	15710	15710	15710	15710	0
277	20231121	160200	278866040	15710	15710	15710	15710	0
278	20231121	160100	278866040	15710	15710	15710	15710	0
279	20231121	160000	278866040	15710	15710	15710	15710	0
280	20231121	155900	278866040	15710	15710	15710	15710	0
281	20231121	155800	278866040	15710	15710	15710	15710	0
282	20231121	155700	278866040	15710	15710	15710	15710	0
283	20231121	155600	278866040	15710	15710	15710	15710	0
284	20231121	155500	278866040	15710	15710	15710	15710	0
285	20231121	155400	278866040	15710	15710	15710	15710	0
286	20231121	155300	278866040	15710	15710	15710	15710	0
287	20231121	155200	278866040	15710	15710	15710	15710	0
288	20231121	155100	278866040	15710	15710	15710	15710	0
289	20231121	155000	278866040	15710	15710	15710	15710	0
290	20231121	154900	278866040	15710	15710	15710	15710	0
291	20231121	154800	278866040	15710	15710	15710	15710	0
292	20231121	154700	278866040	15710	15710	15710	15710	0
293	20231121	154600	278866040	15710	15710	15710	15710	0
294	20231121	154500	278866040	15710	15710	15710	15710	0
295	20231121	154400	278866040	15710	15710	15710	15710	0
296	20231121	154300	278866040	15710	15710	15710	15710	0
297	20231121	154200	278866040	15710	15710	15710	15710	0
298	20231121	154100	278866040	15710	15710	15710	15710	0
299	20231121	154000	278866040	15710	15710	15710	15710	0
300	20231121	153900	278866040	15710	15710	15710	15710	0
301	20231121	153800	278866040	15710	15710	15710	15710	0
302	20231121	153700	278866040	15710	15710	15710	15710	516
303	20231121	153600	278866040	15710	15710	15710	15710	0
304	20231121	153500	278866040	15710	15710	15710	15710	0
305	20231121	153400	278866040	15710	15710	15710	15710	0
306	20231121	153300	278866040	15710	15710	15710	15710	0
307	20231121	153200	278866040	15710	15710	15710	15710	0
308	20231121	153100	278866040	15710	15710	15710	15710	0
309	20231121	153000	278866040	15710	15710	15710	15710	516
310	20231121	152900	270759680	15740	15740	15740	15740	0
311	20231121	152800	270759680	15740	15740	15740	15740	0
312	20231121	152700	270759680	15740	15740	15740	15740	0
313	20231121	152600	270759680	15740	15740	15740	15740	0
314	20231121	152500	270759680	15740	15740	15740	15740	0
315	20231121	152400	270759680	15740	15740	15740	15740	0
316	20231121	152300	270759680	15740	15740	15740	15740	0
317	20231121	152200	270759680	15740	15740	15740	15740	0
318	20231121	152100	270759680	15740	15740	15740	15740	0
319	20231121	152000	270759680	15740	15740	15740	15740	0
320	20231121	151900	270759680	15740	15750	15750	15740	33
321	20231121	151800	270240030	15740	15740	15740	15740	3
322	20231121	151700	270192810	15740	15740	15740	15740	20
323	20231121	151600	269878010	15750	15750	15750	15750	11
324	20231121	151500	269704760	15750	15760	15760	15750	12
325	20231121	151400	269515710	15750	15750	15750	15750	2
326	20231121	151300	269484210	15750	15760	15760	15750	37
327	20231121	151200	268901100	15760	15760	15760	15750	15
328	20231121	151100	268664740	15760	15770	15770	15760	26
329	20231121	151000	268254970	15770	15780	15780	15770	23
330	20231121	150900	267892050	15780	15800	15800	15780	18
331	20231121	150800	267607790	15800	15800	15800	15800	12
332	20231121	150700	267418190	15800	15800	15800	15800	0
333	20231121	150600	267418190	15800	15800	15800	15800	0
334	20231121	150500	267418190	15800	15800	15800	15800	44
335	20231121	150400	266722990	15800	15800	15800	15800	0
336	20231121	150300	266722990	15800	15790	15800	15790	11
337	20231121	150200	266549290	15780	15780	15780	15780	0
338	20231121	150100	266549290	15780	15780	15780	15780	32
339	20231121	150000	266044330	15770	15770	15770	15770	6
340	20231121	145900	265949710	15770	15770	15770	15770	30
341	20231121	145800	265476610	15760	15760	15760	15760	0
342	20231121	145700	265476610	15760	15760	15760	15760	0
343	20231121	145600	265476610	15760	15760	15760	15760	0
344	20231121	145500	265476610	15760	15760	15760	15760	0
345	20231121	145400	265476610	15760	15760	15760	15760	30
346	20231121	145300	265003810	15750	15750	15750	15750	0
347	20231121	145200	265003810	15750	15750	15750	15750	0
348	20231121	145100	265003810	15750	15750	15750	15750	232
349	20231121	145000	261349810	15750	15750	15750	15750	0
350	20231121	144900	261349810	15750	15750	15750	15750	0
351	20231121	144800	261349810	15750	15750	15750	15750	40
352	20231121	144700	260719810	15750	15750	15750	15750	0
353	20231121	144600	260719810	15750	15750	15750	15750	0
354	20231121	144500	260719810	15750	15750	15750	15750	0
355	20231121	144400	260719810	15750	15750	15750	15750	0
356	20231121	144300	260719810	15750	15750	15750	15750	16
357	20231121	144200	260467810	15750	15750	15750	15750	10
358	20231121	144100	260310310	15740	15740	15740	15740	0
359	20231121	144000	260310310	15740	15740	15740	15740	0
360	20231121	143900	260310310	15740	15740	15740	15740	0
361	20231121	143800	260310310	15740	15740	15740	15740	0
362	20231121	143700	260310310	15740	15740	15740	15740	0
363	20231121	143600	260310310	15740	15740	15740	15740	0
364	20231121	143500	260310310	15740	15740	15740	15740	0
365	20231121	143400	260310310	15740	15740	15740	15740	0
366	20231121	143300	260310310	15740	15740	15740	15740	0
367	20231121	143200	260310310	15740	15740	15740	15740	55
368	20231121	143100	259444610	15740	15740	15740	15740	10
369	20231121	143000	259287210	15740	15750	15750	15740	52
370	20231121	142900	258468710	15750	15750	15750	15750	5
371	20231121	142800	258389960	15750	15750	15750	15750	2
372	20231121	142700	258358460	15740	15740	15740	15740	0
373	20231121	142600	258358460	15740	15740	15740	15740	0
374	20231121	142500	258358460	15740	15740	15740	15740	0
375	20231121	142400	258358460	15740	15740	15740	15740	3
376	20231121	142300	258311240	15740	15740	15740	15740	0
377	20231121	142200	258311240	15740	15740	15740	15740	100
378	20231121	142100	256737240	15720	15740	15740	15720	13
379	20231121	142000	256532740	15740	15750	15750	15740	53
380	20231121	141900	255698390	15750	15750	15750	15750	0
381	20231121	141800	255698390	15750	15740	15750	15740	189
382	20231121	141700	252722210	15740	15740	15740	15740	10
383	20231121	141600	252564810	15720	15720	15720	15720	0
384	20231121	141500	252564810	15720	15720	15720	15720	0
385	20231121	141400	252564810	15720	15720	15720	15720	0
386	20231121	141300	252564810	15720	15720	15720	15720	0
387	20231121	141200	252564810	15720	15720	15720	15720	10
388	20231121	141100	252407610	15730	15730	15730	15730	1
389	20231121	141000	252391880	15720	15720	15720	15720	0
390	20231121	140900	252391880	15720	15720	15720	15720	0
391	20231121	140800	252391880	15720	15720	15720	15720	0
392	20231121	140700	252391880	15720	15720	15720	15720	100
393	20231121	140600	250819880	15710	15710	15710	15710	0
394	20231121	140500	250819880	15710	15710	15710	15710	0
395	20231121	140400	250819880	15710	15710	15710	15710	0
396	20231121	140300	250819880	15710	15710	15710	15710	28
397	20231121	140200	250380000	15710	15710	15710	15710	30
398	20231121	140100	249908700	15710	15710	15710	15710	15
399	20231121	140000	249673050	15710	15710	15710	15710	0
400	20231121	135900	249673050	15710	15710	15710	15710	0
401	20231121	135800	249673050	15710	15710	15710	15710	0
402	20231121	135700	249673050	15710	15710	15710	15710	0
403	20231121	135600	249673050	15710	15710	15710	15710	0
404	20231121	135500	249673050	15710	15710	15710	15710	0
405	20231121	135400	249673050	15710	15710	15710	15710	10
406	20231121	135300	249515950	15710	15710	15710	15710	0
407	20231121	135200	249515950	15710	15710	15710	15710	0
408	20231121	135100	249515950	15710	15710	15710	15710	0
409	20231121	135000	249515950	15710	15710	15710	15710	206
410	20231121	134900	246279690	15720	15720	15720	15720	0
411	20231121	134800	246279690	15720	15710	15720	15710	121
412	20231121	134700	244378570	15710	15710	15710	15710	222
413	20231121	134600	240890950	15720	15720	15720	15720	60
414	20231121	134500	239947750	15710	15710	15710	15710	0
415	20231121	134400	239947750	15710	15710	15710	15710	0
416	20231121	134300	239947750	15710	15710	15710	15710	0
417	20231121	134200	239947750	15710	15710	15710	15710	0
418	20231121	134100	239947750	15710	15710	15710	15710	0
419	20231121	134000	239947750	15710	15710	15710	15710	0
420	20231121	133900	239947750	15710	15710	15710	15710	0
421	20231121	133800	239947750	15710	15710	15710	15710	0
422	20231121	133700	239947750	15710	15710	15710	15710	0
423	20231121	133600	239947750	15710	15710	15710	15710	0
424	20231121	133500	239947750	15710	15710	15710	15710	0
425	20231121	133400	239947750	15710	15710	15710	15710	0
426	20231121	133300	239947750	15710	15710	15710	15710	0
427	20231121	133200	239947750	15710	15710	15710	15710	0
428	20231121	133100	239947750	15710	15710	15710	15710	0
429	20231121	133000	239947750	15710	15710	15710	15710	0
430	20231121	132900	239947750	15710	15750	15750	15710	28
431	20231121	132800	239507550	15740	15740	15740	15740	0
432	20231121	132700	239507550	15740	15740	15740	15740	0
433	20231121	132600	239507550	15740	15740	15740	15740	0
434	20231121	132500	239507550	15740	15740	15740	15740	0
435	20231121	132400	239507550	15740	15740	15740	15740	0
436	20231121	132300	239507550	15740	15740	15740	15740	0
437	20231121	132200	239507550	15740	15740	15740	15740	0
438	20231121	132100	239507550	15740	15740	15740	15740	1
439	20231121	132000	239491810	15730	15730	15730	15730	87
440	20231121	131900	238123300	15730	15730	15730	15730	20
441	20231121	131800	237808700	15730	15730	15730	15730	1
442	20231121	131700	237792970	15720	15720	15720	15720	0
443	20231121	131600	237792970	15720	15720	15720	15720	2
444	20231121	131500	237761530	15710	15710	15710	15710	0
445	20231121	131400	237761530	15710	15710	15710	15710	0
446	20231121	131300	237761530	15710	15710	15710	15710	0
447	20231121	131200	237761530	15710	15710	15710	15710	0
448	20231121	131100	237761530	15710	15710	15710	15710	0
449	20231121	131000	237761530	15710	15710	15710	15710	50
450	20231121	130900	236976030	15700	15700	15700	15700	0
451	20231121	130800	236976030	15700	15700	15700	15700	0
452	20231121	130700	236976030	15700	15700	15700	15700	0
453	20231121	130600	236976030	15700	15700	15700	15700	0
454	20231121	130500	236976030	15700	15700	15700	15700	0
455	20231121	130400	236976030	15700	15700	15700	15700	0
456	20231121	130300	236976030	15700	15700	15700	15700	0
457	20231121	130200	236976030	15700	15700	15700	15700	1
458	20231121	130100	236960330	15700	15700	15700	15700	21
459	20231121	130000	236630630	15720	15720	15720	15720	0
460	20231121	125900	236630630	15720	15720	15720	15720	0
461	20231121	125800	236630630	15720	15720	15720	15720	10
462	20231121	125700	236473430	15720	15710	15720	15710	205
463	20231121	125600	233252830	15710	15690	15710	15690	209
464	20231121	125500	229973560	15720	15720	15720	15720	0
465	20231121	125400	229973560	15720	15720	15720	15720	0
466	20231121	125300	229973560	15720	15720	15720	15720	0
467	20231121	125200	229973560	15720	15720	15720	15720	0
468	20231121	125100	229973560	15720	15720	15720	15720	0
469	20231121	125000	229973560	15720	15720	15720	15720	0
470	20231121	124900	229973560	15720	15720	15720	15720	0
471	20231121	124800	229973560	15720	15720	15720	15720	0
472	20231121	124700	229973560	15720	15720	15720	15720	0
473	20231121	124600	229973560	15720	15720	15720	15720	0
474	20231121	124500	229973560	15720	15720	15720	15720	0
475	20231121	124400	229973560	15720	15720	15720	15720	0
476	20231121	124300	229973560	15720	15720	15720	15720	0
477	20231121	124200	229973560	15720	15720	15720	15720	71
478	20231121	124100	228857440	15720	15720	15720	15720	0
479	20231121	124000	228857440	15720	15720	15720	15720	0
480	20231121	123900	228857440	15720	15720	15720	15720	0
481	20231121	123800	228857440	15720	15710	15720	15710	275
482	20231121	123700	224535180	15710	15710	15710	15710	600
483	20231121	123600	215109180	15700	15700	15700	15700	0
484	20231121	123500	215109180	15700	15700	15700	15700	0
485	20231121	123400	215109180	15700	15700	15700	15700	35
486	20231121	123300	214559680	15690	15690	15690	15690	257
487	20231121	123200	210527350	15690	15690	15690	15690	0
488	20231121	123100	210527350	15690	15690	15690	15690	0
489	20231121	123000	210527350	15690	15690	15690	15690	0
490	20231121	122900	210527350	15690	15690	15690	15690	45
491	20231121	122800	209821300	15690	15690	15690	15690	1
492	20231121	122700	209805610	15680	15680	15680	15680	1
493	20231121	122600	209789930	15680	15680	15680	15680	9
494	20231121	122500	209648810	15680	15680	15680	15680	1
495	20231121	122400	209633130	15680	15680	15680	15680	0
496	20231121	122300	209633130	15680	15680	15680	15680	9
497	20231121	122200	209492010	15680	15680	15680	15680	11
498	20231121	122100	209319530	15680	15680	15680	15680	0
499	20231121	122000	209319530	15680	15680	15680	15680	0
500	20231121	121900	209319530	15680	15680	15680	15680	0
501	20231121	121800	209319530	15680	15680	15680	15680	0
502	20231121	121700	209319530	15680	15680	15680	15680	0
503	20231121	121600	209319530	15680	15680	15680	15680	0
504	20231121	121500	209319530	15680	15680	15680	15680	10
505	20231121	121400	209162730	15680	15650	15680	15650	2
506	20231121	121300	209131400	15650	15650	15650	15650	0
507	20231121	121200	209131400	15650	15650	15650	15650	0
508	20231121	121100	209131400	15650	15650	15650	15650	0
509	20231121	121000	209131400	15650	15650	15650	15650	0
510	20231121	120900	209131400	15650	15650	15650	15650	55
511	20231121	120800	208270650	15670	15670	15670	15670	0
512	20231121	120700	208270650	15670	15670	15670	15670	0
513	20231121	120600	208270650	15670	15670	15670	15670	3
514	20231121	120500	208223640	15670	15670	15670	15670	281
515	20231121	120400	203820370	15670	15670	15670	15670	0
516	20231121	120300	203820370	15670	15670	15670	15670	0
517	20231121	120200	203820370	15670	15670	15670	15670	0
518	20231121	120100	203820370	15670	15670	15670	15670	0
519	20231121	120000	203820370	15670	15670	15670	15670	0
520	20231121	115900	203820370	15670	15670	15670	15670	0
521	20231121	115800	203820370	15670	15670	15670	15670	0
522	20231121	115700	203820370	15670	15670	15670	15670	0
523	20231121	115600	203820370	15670	15670	15670	15670	0
524	20231121	115500	203820370	15670	15670	15670	15670	1
525	20231121	115400	203804700	15670	15680	15680	15670	17
526	20231121	115300	203538300	15690	15690	15690	15690	0
527	20231121	115200	203538300	15690	15680	15690	15680	2
528	20231121	115100	203506930	15680	15680	15680	15680	2
529	20231121	115000	203475570	15670	15670	15670	15670	0
530	20231121	114900	203475570	15670	15670	15670	15670	21
531	20231121	114800	203146500	15670	15670	15670	15670	0
532	20231121	114700	203146500	15670	15670	15670	15670	0
533	20231121	114600	203146500	15670	15670	15670	15670	0
534	20231121	114500	203146500	15670	15670	15670	15670	0
535	20231121	114400	203146500	15670	15670	15670	15670	82
536	20231121	114300	201861560	15690	15690	15690	15690	2
537	20231121	114200	201830180	15690	15690	15690	15690	0
538	20231121	114100	201830180	15690	15690	15690	15690	0
539	20231121	114000	201830180	15690	15690	15690	15690	36
540	20231121	113900	201265340	15680	15680	15680	15680	0
541	20231121	113800	201265340	15680	15680	15680	15680	19
542	20231121	113700	200967420	15700	15700	15700	15700	15
543	20231121	113600	200731920	15700	15700	15700	15700	2
544	20231121	113500	200700520	15700	15700	15700	15700	14
545	20231121	113400	200480720	15690	15700	15700	15690	57
546	20231121	113300	199585880	15700	15700	15700	15700	3
547	20231121	113200	199538780	15700	15700	15700	15700	2
548	20231121	113100	199507380	15700	15700	15700	15700	0
549	20231121	113000	199507380	15700	15700	15700	15700	2
550	20231121	112900	199475980	15710	15710	15710	15710	1
551	20231121	112800	199460270	15710	15710	15710	15710	0
552	20231121	112700	199460270	15710	15710	15710	15710	0
553	20231121	112600	199460270	15710	15640	15710	15640	77
554	20231121	112500	198253380	15630	15600	15630	15600	394
555	20231121	112400	192106890	15600	15600	15600	15600	248
556	20231121	112300	188238090	15600	15600	15600	15600	21
557	20231121	112200	187910490	15600	15600	15600	15600	8
558	20231121	112100	187785690	15600	15620	15620	15600	261
559	20231121	112000	183713590	15630	15630	15630	15630	0
560	20231121	111900	183713590	15630	15630	15630	15630	0
561	20231121	111800	183713590	15630	15630	15630	15630	144
562	20231121	111700	181462870	15640	15640	15640	15640	1
563	20231121	111600	181447230	15640	15640	15640	15640	1
564	20231121	111500	181431590	15630	15630	15630	15630	0
565	20231121	111400	181431590	15630	15630	15630	15630	44
566	20231121	111300	180743870	15640	15640	15640	15640	6
567	20231121	111200	180650030	15640	15640	15640	15640	41
568	20231121	111100	180008790	15640	15640	15640	15640	120
569	20231121	111000	178131990	15640	15640	15640	15640	45
570	20231121	110900	177428190	15620	15620	15620	15620	0
571	20231121	110800	177428190	15620	15620	15620	15620	0
572	20231121	110700	177428190	15620	15620	15620	15620	4
573	20231121	110600	177365710	15610	15610	15610	15610	0
574	20231121	110500	177365710	15610	15610	15610	15610	0
575	20231121	110400	177365710	15610	15610	15610	15610	216
576	20231121	110300	173993950	15610	15610	15610	15610	91
577	20231121	110200	172573440	15610	15610	15610	15610	0
578	20231121	110100	172573440	15610	15610	15610	15610	0
579	20231121	110000	172573440	15610	15610	15610	15610	0
580	20231121	105900	172573440	15610	15660	15660	15610	600
581	20231121	105800	163203240	15670	15670	15670	15670	7
582	20231121	105700	163093550	15670	15670	15670	15670	0
583	20231121	105600	163093550	15670	15670	15670	15670	0
584	20231121	105500	163093550	15670	15670	15670	15670	24
585	20231121	105400	162717470	15670	15670	15670	15670	300
586	20231121	105300	158016470	15670	15670	15670	15670	310
587	20231121	105200	153158770	15670	15670	15670	15670	1
588	20231121	105100	153143100	15670	15670	15670	15670	16
589	20231121	105000	152892380	15670	15670	15670	15670	5
590	20231121	104900	152814030	15680	15680	15680	15680	0
591	20231121	104800	152814030	15680	15680	15680	15680	0
592	20231121	104700	152814030	15680	15680	15680	15680	0
593	20231121	104600	152814030	15680	15680	15680	15680	100
594	20231121	104500	151246030	15680	15680	15680	15680	185
595	20231121	104400	148345230	15660	15660	15660	15660	0
596	20231121	104300	148345230	15660	15660	15660	15660	0
597	20231121	104200	148345230	15660	15660	15660	15660	60
598	20231121	104100	147405630	15670	15670	15670	15670	15
599	20231121	104000	147170580	15670	15670	15670	15670	58
600	20231121	103900	146261720	15670	15690	15690	15670	93
601	20231121	103800	144803610	15690	15690	15690	15690	0
602	20231121	103700	144803610	15690	15690	15690	15690	0
603	20231121	103600	144803610	15690	15720	15720	15690	304
604	20231121	103500	140030230	15720	15720	15720	15720	15
605	20231121	103400	139794430	15710	15710	15710	15710	0
606	20231121	103300	139794430	15710	15720	15720	15710	35
607	20231121	103200	139244560	15710	15710	15710	15710	0
608	20231121	103100	139244560	15710	15720	15720	15710	63
609	20231121	103000	138254640	15720	15720	15720	15720	10
610	20231121	102900	138097440	15710	15710	15710	15710	0
611	20231121	102800	138097440	15710	15730	15730	15710	140
612	20231121	102700	135897840	15730	15760	15760	15730	6
613	20231121	102600	135803430	15720	15750	15750	15720	731
614	20231121	102500	124298960	15770	15770	15770	15770	0
615	20231121	102400	124298960	15770	15770	15770	15770	10
616	20231121	102300	124141260	15760	15760	15760	15760	0
617	20231121	102200	124141260	15760	15760	15760	15760	157
618	20231121	102100	121666940	15760	15770	15770	15760	13
619	20231121	102000	121461940	15770	15800	15800	15770	361
620	20231121	101900	115766140	15790	15790	15790	15790	0
621	20231121	101800	115766140	15790	15790	15790	15790	1
622	20231121	101700	115750350	15780	15780	15780	15780	12
623	20231121	101600	115560990	15790	15790	15790	15790	1
624	20231121	101500	115545200	15800	15800	15800	15800	3
625	20231121	101400	115497800	15800	15800	15800	15800	50
626	20231121	101300	114707800	15800	15800	15800	15800	0
627	20231121	101200	114707800	15800	15800	15800	15800	0
628	20231121	101100	114707800	15800	15800	15800	15800	3
629	20231121	101000	114660400	15780	15780	15780	15780	28
630	20231121	100900	114218560	15760	15760	15760	15760	0
631	20231121	100800	114218560	15760	15760	15760	15760	0
632	20231121	100700	114218560	15760	15760	15760	15760	1
633	20231121	100600	114202800	15770	15770	15770	15770	6
634	20231121	100500	114108180	15770	15800	15800	15770	33
635	20231121	100400	113587380	15820	15820	15820	15820	0
636	20231121	100300	113587380	15820	15840	15870	15820	2108
637	20231121	100200	80170680	15830	15800	15830	15800	361
638	20231121	100100	74464760	15800	15800	15800	15800	250
639	20231121	100000	70514760	15790	15790	15790	15790	9
640	20231121	095900	70372650	15790	15790	15790	15790	101
641	20231121	095800	68777860	15790	15790	15790	15790	0
642	20231121	095700	68777860	15790	15790	15790	15790	2
643	20231121	095600	68746280	15790	15790	15790	15790	0
644	20231121	095500	68746280	15790	15790	15790	15790	2
645	20231121	095400	68714700	15770	15770	15800	15770	582
646	20231121	095300	59521810	15800	15800	15800	15800	0
647	20231121	095200	59521810	15800	15800	15800	15800	123
648	20231121	095100	57578410	15770	15770	15770	15770	0
649	20231121	095000	57578410	15770	15770	15770	15770	0
650	20231121	094900	57578410	15770	15770	15770	15770	0
651	20231121	094800	57578410	15770	15770	15770	15770	1
652	20231121	094700	57562640	15770	15770	15770	15770	7
653	20231121	094600	57452250	15780	15780	15780	15780	3
654	20231121	094500	57404910	15780	15780	15780	15780	0
655	20231121	094400	57404910	15780	15780	15790	15780	278
656	20231121	094300	53015440	15790	15790	15790	15790	1
657	20231121	094200	52999650	15730	15740	15740	15730	50
658	20231121	094100	52212800	15750	15770	15770	15750	17
659	20231121	094000	51944870	15770	15770	15770	15770	0
660	20231121	093900	51944870	15770	15770	15800	15770	12
661	20231121	093800	51755540	15770	15770	15770	15770	1
662	20231121	093700	51739770	15750	15750	15750	15750	11
663	20231121	093600	51566520	15750	15750	15750	15750	41
664	20231121	093500	50920770	15740	15740	15740	15740	2
665	20231121	093400	50889290	15740	15740	15740	15740	20
666	20231121	093300	50574490	15740	15740	15740	15740	10
667	20231121	093200	50417090	15740	15740	15740	15740	10
668	20231121	093100	50259690	15700	15700	15700	15700	40
669	20231121	093000	49631690	15710	15720	15720	15710	10
670	20231121	092900	49474540	15720	15690	15720	15690	7
671	20231121	092800	49364550	15690	15700	15700	15690	100
672	20231121	092700	47794640	15700	15700	15700	15700	9
673	20231121	092600	47653340	15700	15700	15700	15700	153
674	20231121	092500	45251240	15700	15720	15720	15700	150
675	20231121	092400	42893260	15740	15740	15740	15740	60
676	20231121	092300	41948860	15750	15750	15750	15750	31
677	20231121	092200	41460610	15750	15730	15750	15730	169
678	20231121	092100	38799060	15750	15750	15750	15750	0
679	20231121	092000	38799060	15750	15750	15750	15750	27
680	20231121	091900	38373810	15750	15730	15750	15730	123
681	20231121	091800	36436960	15720	15720	15720	15720	1
682	20231121	091700	36421240	15720	15730	15750	15720	403
683	20231121	091600	30075680	15750	15750	15750	15750	0
684	20231121	091500	30075680	15750	15750	15750	15750	300
685	20231121	091400	25350680	15750	15750	15750	15750	0
686	20231121	091300	25350680	15750	15750	15750	15750	0
687	20231121	091200	25350680	15750	15830	15830	15750	8
688	20231121	091100	25224360	15850	15850	15850	15850	100
689	20231121	091000	23639360	15860	15780	15940	15780	83
690	20231121	090900	22323260	15840	15980	15980	15820	184
691	20231121	090800	19402620	15980	15750	15990	15750	165
692	20231121	090700	16788400	15750	15750	15750	15750	1
693	20231121	090600	16772650	15700	15650	15700	15640	229
694	20231121	090500	13182860	15650	15650	15650	15650	1
695	20231121	090400	13167210	15620	15620	15620	15620	0
696	20231121	090300	13167210	15620	15620	15620	15620	210
697	20231121	090200	9887010	15620	15620	15620	15620	100
698	20231121	090100	8325010	15610	15610	15610	15610	118
699	20231121	090000	6483030	15610	15610	15630	15610	415