KissMeData/001550/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	183400	145950500	12980	12980	12980	12980	636
3	20231121	183300	145950500	12980	12980	12980	12980	0
4	20231121	183200	145950500	12980	12980	12980	12980	0
5	20231121	183100	145950500	12980	12980	12980	12980	0
6	20231121	183000	145950500	12980	12980	12980	12980	0
7	20231121	182900	145950500	12980	12980	12980	12980	0
8	20231121	182800	145950500	12980	12980	12980	12980	0
9	20231121	182700	145950500	12980	12980	12980	12980	0
10	20231121	182600	145950500	12980	12980	12980	12980	0
11	20231121	182500	145950500	12980	12980	12980	12980	0
12	20231121	182400	145950500	12980	12980	12980	12980	0
13	20231121	182300	145950500	12980	12980	12980	12980	0
14	20231121	182200	145950500	12980	12980	12980	12980	0
15	20231121	182100	145950500	12980	12980	12980	12980	0
16	20231121	182000	145950500	12980	12980	12980	12980	0
17	20231121	181900	145950500	12980	12980	12980	12980	0
18	20231121	181800	145950500	12980	12980	12980	12980	0
19	20231121	181700	145950500	12980	12980	12980	12980	0
20	20231121	181600	145950500	12980	12980	12980	12980	0
21	20231121	181500	145950500	12980	12980	12980	12980	0
22	20231121	181400	145950500	12980	12980	12980	12980	0
23	20231121	181300	145950500	12980	12980	12980	12980	0
24	20231121	181200	145950500	12980	12980	12980	12980	0
25	20231121	181100	145950500	12980	12980	12980	12980	0
26	20231121	181000	145950500	12980	12980	12980	12980	0
27	20231121	180900	145950500	12980	12980	12980	12980	0
28	20231121	180800	145950500	12980	12980	12980	12980	0
29	20231121	180700	145950500	12980	12980	12980	12980	0
30	20231121	180600	145950500	12980	12980	12980	12980	0
31	20231121	180500	145950500	12980	12980	12980	12980	0
32	20231121	180400	145950500	12980	12980	12980	12980	636
33	20231121	180300	145950500	12980	12980	12980	12980	0
34	20231121	180200	145950500	12980	12980	12980	12980	0
35	20231121	180100	145950500	12980	12980	12980	12980	0
36	20231121	180000	145950500	12980	12980	12980	12980	0
37	20231121	175900	145950500	12980	12980	12980	12980	0
38	20231121	175800	145950500	12980	12980	12980	12980	0
39	20231121	175700	145950500	12980	12980	12980	12980	0
40	20231121	175600	145950500	12980	12980	12980	12980	0
41	20231121	175500	145950500	12980	12980	12980	12980	0
42	20231121	175400	145950500	12980	12980	12980	12980	0
43	20231121	175300	145950500	12980	12980	12980	12980	0
44	20231121	175200	145950500	12980	12980	12980	12980	0
45	20231121	175100	145950500	12980	12980	12980	12980	0
46	20231121	175000	145950500	12980	12980	12980	12980	0
47	20231121	174900	145950500	12980	12980	12980	12980	0
48	20231121	174800	145950500	12980	12980	12980	12980	0
49	20231121	174700	145950500	12980	12980	12980	12980	0
50	20231121	174600	145950500	12980	12980	12980	12980	0
51	20231121	174500	145950500	12980	12980	12980	12980	0
52	20231121	174400	145950500	12980	12980	12980	12980	0
53	20231121	174300	145950500	12980	12980	12980	12980	0
54	20231121	174200	145950500	12980	12980	12980	12980	0
55	20231121	174100	145950500	12980	12980	12980	12980	0
56	20231121	174000	145950500	12980	12980	12980	12980	0
57	20231121	173900	145950500	12980	12980	12980	12980	0
58	20231121	173800	145950500	12980	12980	12980	12980	0
59	20231121	173700	145950500	12980	12980	12980	12980	0
60	20231121	173600	145950500	12980	12980	12980	12980	0
61	20231121	173500	145950500	12980	12980	12980	12980	0
62	20231121	173400	145950500	12980	12980	12980	12980	636
63	20231121	173300	145950500	12980	12980	12980	12980	0
64	20231121	173200	145950500	12980	12980	12980	12980	0
65	20231121	173100	145950500	12980	12980	12980	12980	0
66	20231121	173000	145950500	12980	12980	12980	12980	0
67	20231121	172900	145950500	12980	12980	12980	12980	0
68	20231121	172800	145950500	12980	12980	12980	12980	0
69	20231121	172700	145950500	12980	12980	12980	12980	0
70	20231121	172600	145950500	12980	12980	12980	12980	0
71	20231121	172500	145950500	12980	12980	12980	12980	0
72	20231121	172400	145950500	12980	12980	12980	12980	0
73	20231121	172300	145950500	12980	12980	12980	12980	0
74	20231121	172200	145950500	12980	12980	12980	12980	0
75	20231121	172100	145950500	12980	12980	12980	12980	0
76	20231121	172000	145950500	12980	12980	12980	12980	0
77	20231121	171900	145950500	12980	12980	12980	12980	0
78	20231121	171800	145950500	12980	12980	12980	12980	0
79	20231121	171700	145950500	12980	12980	12980	12980	0
80	20231121	171600	145950500	12980	12980	12980	12980	0
81	20231121	171500	145950500	12980	12980	12980	12980	0
82	20231121	171400	145950500	12980	12980	12980	12980	0
83	20231121	171300	145950500	12980	12980	12980	12980	0
84	20231121	171200	145950500	12980	12980	12980	12980	0
85	20231121	171100	145950500	12980	12980	12980	12980	0
86	20231121	171000	145950500	12980	12980	12980	12980	0
87	20231121	170900	145950500	12980	12980	12980	12980	0
88	20231121	170800	145950500	12980	12980	12980	12980	0
89	20231121	170700	145950500	12980	12980	12980	12980	0
90	20231121	170600	145950500	12980	12980	12980	12980	0
91	20231121	170500	145950500	12980	12980	12980	12980	0
92	20231121	170400	145950500	12980	12980	12980	12980	636
93	20231121	170300	145950500	12980	12980	12980	12980	0
94	20231121	170200	145950500	12980	12980	12980	12980	0
95	20231121	170100	145950500	12980	12980	12980	12980	0
96	20231121	170000	145950500	12980	12980	12980	12980	0
97	20231121	165900	145950500	12980	12980	12980	12980	0
98	20231121	165800	145950500	12980	12980	12980	12980	0
99	20231121	165700	145950500	12980	12980	12980	12980	0
100	20231121	165600	145950500	12980	12980	12980	12980	0
101	20231121	165500	145950500	12980	12980	12980	12980	0
102	20231121	165400	145950500	12980	12980	12980	12980	0
103	20231121	165300	145950500	12980	12980	12980	12980	0
104	20231121	165200	145950500	12980	12980	12980	12980	0
105	20231121	165100	145950500	12980	12980	12980	12980	0
106	20231121	165000	145950500	12980	12980	12980	12980	0
107	20231121	164900	145950500	12980	12980	12980	12980	0
108	20231121	164800	145950500	12980	12980	12980	12980	0
109	20231121	164700	145950500	12980	12980	12980	12980	0
110	20231121	164600	145950500	12980	12980	12980	12980	0
111	20231121	164500	145950500	12980	12980	12980	12980	0
112	20231121	164400	145950500	12980	12980	12980	12980	0
113	20231121	164300	145950500	12980	12980	12980	12980	0
114	20231121	164200	145950500	12980	12980	12980	12980	0
115	20231121	164100	145950500	12980	12980	12980	12980	0
116	20231121	164000	145950500	12980	12980	12980	12980	0
117	20231121	163900	145950500	12980	12980	12980	12980	0
118	20231121	163800	145950500	12980	12980	12980	12980	0
119	20231121	163700	145950500	12980	12980	12980	12980	0
120	20231121	163600	145950500	12980	12980	12980	12980	0
121	20231121	163500	145950500	12980	12980	12980	12980	0
122	20231121	163400	145950500	12980	12980	12980	12980	636
123	20231121	163300	145950500	12980	12980	12980	12980	0
124	20231121	163200	145950500	12980	12980	12980	12980	0
125	20231121	163100	145950500	12980	12980	12980	12980	0
126	20231121	163000	145950500	12980	12980	12980	12980	0
127	20231121	162900	145950500	12980	12980	12980	12980	0
128	20231121	162800	145950500	12980	12980	12980	12980	0
129	20231121	162700	145950500	12980	12980	12980	12980	0
130	20231121	162600	145950500	12980	12980	12980	12980	0
131	20231121	162500	145950500	12980	12980	12980	12980	0
132	20231121	162400	145950500	12980	12980	12980	12980	0
133	20231121	162300	145950500	12980	12980	12980	12980	0
134	20231121	162200	145950500	12980	12980	12980	12980	0
135	20231121	162100	145950500	12980	12980	12980	12980	0
136	20231121	162000	145950500	12980	12980	12980	12980	0
137	20231121	161900	145950500	12980	12980	12980	12980	0
138	20231121	161800	145950500	12980	12980	12980	12980	0
139	20231121	161700	145950500	12980	12980	12980	12980	0
140	20231121	161600	145950500	12980	12980	12980	12980	0
141	20231121	161500	145950500	12980	12980	12980	12980	0
142	20231121	161400	145950500	12980	12980	12980	12980	0
143	20231121	161300	145950500	12980	12980	12980	12980	0
144	20231121	161200	145950500	12980	12980	12980	12980	0
145	20231121	161100	145950500	12980	12980	12980	12980	0
146	20231121	161000	145950500	12980	12980	12980	12980	0
147	20231121	160900	145950500	12980	12980	12980	12980	0
148	20231121	160800	145950500	12980	12980	12980	12980	0
149	20231121	160700	145950500	12980	12980	12980	12980	0
150	20231121	160600	145950500	12980	12980	12980	12980	0
151	20231121	160500	145950500	12980	12980	12980	12980	0
152	20231121	160400	145950500	12980	12980	12980	12980	636
153	20231121	160300	145950500	12980	12980	12980	12980	0
154	20231121	160200	145950500	12980	12980	12980	12980	0
155	20231121	160100	145950500	12980	12980	12980	12980	0
156	20231121	160000	145950500	12980	12980	12980	12980	0
157	20231121	155900	145950500	12980	12980	12980	12980	0
158	20231121	155800	145950500	12980	12980	12980	12980	0
159	20231121	155700	145950500	12980	12980	12980	12980	0
160	20231121	155600	145950500	12980	12980	12980	12980	0
161	20231121	155500	145950500	12980	12980	12980	12980	0
162	20231121	155400	145950500	12980	12980	12980	12980	0
163	20231121	155300	145950500	12980	12980	12980	12980	0
164	20231121	155200	145950500	12980	12980	12980	12980	0
165	20231121	155100	145950500	12980	12980	12980	12980	0
166	20231121	155000	145950500	12980	12980	12980	12980	0
167	20231121	154900	145950500	12980	12980	12980	12980	0
168	20231121	154800	145950500	12980	12980	12980	12980	0
169	20231121	154700	145950500	12980	12980	12980	12980	0
170	20231121	154600	145950500	12980	12980	12980	12980	0
171	20231121	154500	145950500	12980	12980	12980	12980	0
172	20231121	154400	145950500	12980	12980	12980	12980	0
173	20231121	154300	145950500	12980	12980	12980	12980	0
174	20231121	154200	145950500	12980	12980	12980	12980	0
175	20231121	154100	145950500	12980	12980	12980	12980	0
176	20231121	154000	145950500	12980	12980	12980	12980	0
177	20231121	153900	145950500	12980	12980	12980	12980	0
178	20231121	153800	145950500	12980	12980	12980	12980	0
179	20231121	153700	145950500	12980	12980	12980	12980	0
180	20231121	153600	145950500	12980	12980	12980	12980	0
181	20231121	153500	145950500	12980	12980	12980	12980	0
182	20231121	153400	145950500	12980	12980	12980	12980	636
183	20231121	153300	145950500	12980	12980	12980	12980	0
184	20231121	153200	145950500	12980	12980	12980	12980	0
185	20231121	153100	145950500	12980	12980	12980	12980	0
186	20231121	153000	145950500	12980	12980	12980	12980	636
187	20231121	152900	137695220	13060	13060	13060	13060	0
188	20231121	152800	137695220	13060	13060	13060	13060	0
189	20231121	152700	137695220	13060	13060	13060	13060	0
190	20231121	152600	137695220	13060	13060	13060	13060	0
191	20231121	152500	137695220	13060	13060	13060	13060	0
192	20231121	152400	137695220	13060	13060	13060	13060	0
193	20231121	152300	137695220	13060	13060	13060	13060	0
194	20231121	152200	137695220	13060	13060	13060	13060	0
195	20231121	152100	137695220	13060	13060	13060	13060	0
196	20231121	152000	137695220	13060	13060	13060	13060	0
197	20231121	151900	137695220	13060	13060	13060	13060	0
198	20231121	151800	137695220	13060	13060	13060	13060	1
199	20231121	151700	137682160	13010	13010	13010	13010	1
200	20231121	151600	137669150	13060	13050	13060	13050	40
201	20231121	151500	137146800	13060	13060	13060	13060	1
202	20231121	151400	137133740	13060	13050	13060	13050	431
203	20231121	151300	131505940	13050	13040	13050	13040	200
204	20231121	151200	128895960	13050	13030	13050	13030	76
205	20231121	151100	127904330	13030	13030	13030	13030	0
206	20231121	151000	127904330	13030	13000	13030	13000	2
207	20231121	150900	127878300	13030	13030	13030	13030	1
208	20231121	150800	127865270	13000	13000	13000	13000	3
209	20231121	150700	127826270	13030	13030	13030	13030	0
210	20231121	150600	127826270	13030	13030	13030	13030	0
211	20231121	150500	127826270	13030	13030	13030	13030	2
212	20231121	150400	127800210	13000	13000	13000	13000	0
213	20231121	150300	127800210	13000	13000	13000	13000	0
214	20231121	150200	127800210	13000	13000	13000	13000	314
215	20231121	150100	123718210	13010	13010	13010	13010	0
216	20231121	150000	123718210	13010	13020	13020	13010	41
217	20231121	145900	123184750	13010	13010	13010	13010	0
218	20231121	145800	123184750	13010	13010	13010	13010	0
219	20231121	145700	123184750	13010	13010	13010	13010	0
220	20231121	145600	123184750	13010	13010	13010	13010	0
221	20231121	145500	123184750	13010	13010	13010	13010	0
222	20231121	145400	123184750	13010	13030	13030	13010	202
223	20231121	145300	120556500	13040	13040	13040	13040	0
224	20231121	145200	120556500	13040	13040	13040	13040	189
225	20231121	145100	118091940	13040	13040	13040	13040	11
226	20231121	145000	117948500	13040	13040	13040	13040	0
227	20231121	144900	117948500	13040	13040	13040	13040	0
228	20231121	144800	117948500	13040	13040	13040	13040	0
229	20231121	144700	117948500	13040	13040	13040	13040	0
230	20231121	144600	117948500	13040	13040	13040	13040	1
231	20231121	144500	117935460	13040	13040	13040	13040	0
232	20231121	144400	117935460	13040	13020	13040	13020	110
233	20231121	144300	116503100	13010	13010	13010	13010	0
234	20231121	144200	116503100	13010	13010	13010	13010	3
235	20231121	144100	116464070	13020	13020	13020	13020	0
236	20231121	144000	116464070	13020	13020	13020	13020	0
237	20231121	143900	116464070	13020	13020	13020	13020	1
238	20231121	143800	116451050	13010	13010	13010	13010	1
239	20231121	143700	116438040	13010	13010	13010	13010	0
240	20231121	143600	116438040	13010	13010	13010	13010	0
241	20231121	143500	116438040	13010	13010	13010	13010	152
242	20231121	143400	114460520	13010	13010	13010	13010	0
243	20231121	143300	114460520	13010	13010	13010	13010	4
244	20231121	143200	114408480	13010	13010	13010	13010	142
245	20231121	143100	112561060	13030	13030	13030	13030	0
246	20231121	143000	112561060	13030	13030	13030	13030	0
247	20231121	142900	112561060	13030	13030	13030	13030	0
248	20231121	142800	112561060	13030	13030	13030	13030	1
249	20231121	142700	112548030	13040	13040	13040	13040	0
250	20231121	142600	112548030	13040	13040	13040	13040	0
251	20231121	142500	112548030	13040	13040	13040	13040	0
252	20231121	142400	112548030	13040	13040	13040	13040	0
253	20231121	142300	112548030	13040	13040	13040	13040	0
254	20231121	142200	112548030	13040	13040	13040	13040	1
255	20231121	142100	112534990	13040	13040	13040	13040	3
256	20231121	142000	112495870	13010	13010	13010	13010	0
257	20231121	141900	112495870	13010	13010	13010	13010	1
258	20231121	141800	112482860	13010	13010	13010	13010	0
259	20231121	141700	112482860	13010	13010	13010	13010	0
260	20231121	141600	112482860	13010	13010	13010	13010	0
261	20231121	141500	112482860	13010	13010	13010	13010	0
262	20231121	141400	112482860	13010	13010	13010	13010	0
263	20231121	141300	112482860	13010	13020	13020	13010	41
264	20231121	141200	111949440	13010	13010	13010	13010	0
265	20231121	141100	111949440	13010	13010	13010	13010	0
266	20231121	141000	111949440	13010	13010	13010	13010	0
267	20231121	140900	111949440	13010	13010	13010	13010	0
268	20231121	140800	111949440	13010	13010	13010	13010	0
269	20231121	140700	111949440	13010	13010	13010	13010	0
270	20231121	140600	111949440	13010	13010	13010	13010	0
271	20231121	140500	111949440	13010	13010	13010	13010	0
272	20231121	140400	111949440	13010	13010	13010	13010	0
273	20231121	140300	111949440	13010	13010	13010	13010	13
274	20231121	140200	111780310	13050	13050	13050	13050	0
275	20231121	140100	111780310	13050	13050	13050	13050	0
276	20231121	140000	111780310	13050	13050	13050	13050	0
277	20231121	135900	111780310	13050	13050	13050	13050	0
278	20231121	135800	111780310	13050	13050	13050	13050	0
279	20231121	135700	111780310	13050	13050	13050	13050	0
280	20231121	135600	111780310	13050	13050	13050	13050	0
281	20231121	135500	111780310	13050	13050	13050	13050	0
282	20231121	135400	111780310	13050	13050	13050	13050	0
283	20231121	135300	111780310	13050	13050	13050	13050	0
284	20231121	135200	111780310	13050	13050	13050	13050	0
285	20231121	135100	111780310	13050	13050	13050	13050	0
286	20231121	135000	111780310	13050	13050	13050	13050	0
287	20231121	134900	111780310	13050	13050	13050	13050	0
288	20231121	134800	111780310	13050	13050	13050	13050	0
289	20231121	134700	111780310	13050	13050	13050	13050	0
290	20231121	134600	111780310	13050	13050	13050	13050	0
291	20231121	134500	111780310	13050	13050	13050	13050	0
292	20231121	134400	111780310	13050	13050	13050	13050	0
293	20231121	134300	111780310	13050	13050	13050	13050	0
294	20231121	134200	111780310	13050	13050	13050	13050	0
295	20231121	134100	111780310	13050	13050	13050	13050	0
296	20231121	134000	111780310	13050	13050	13050	13050	0
297	20231121	133900	111780310	13050	13050	13050	13050	0
298	20231121	133800	111780310	13050	13050	13050	13050	0
299	20231121	133700	111780310	13050	13050	13050	13050	0
300	20231121	133600	111780310	13050	13050	13050	13050	0
301	20231121	133500	111780310	13050	13050	13050	13050	0
302	20231121	133400	111780310	13050	13050	13050	13050	0
303	20231121	133300	111780310	13050	13050	13050	13050	0
304	20231121	133200	111780310	13050	13050	13050	13050	0
305	20231121	133100	111780310	13050	13050	13050	13050	10
306	20231121	133000	111649810	13060	13060	13060	13060	0
307	20231121	132900	111649810	13060	13060	13060	13060	0
308	20231121	132800	111649810	13060	13060	13060	13060	0
309	20231121	132700	111649810	13060	13060	13060	13060	0
310	20231121	132600	111649810	13060	13050	13060	13050	30
311	20231121	132500	111258270	13010	13010	13010	13010	0
312	20231121	132400	111258270	13010	13010	13010	13010	0
313	20231121	132300	111258270	13010	13010	13010	13010	50
314	20231121	132200	110607770	13010	13050	13050	13010	135
315	20231121	132100	108850760	13050	13050	13050	13050	10
316	20231121	132000	108720260	13060	13060	13060	13060	0
317	20231121	131900	108720260	13060	13060	13060	13060	0
318	20231121	131800	108720260	13060	13060	13060	13060	0
319	20231121	131700	108720260	13060	13060	13060	13060	0
320	20231121	131600	108720260	13060	13060	13060	13060	0
321	20231121	131500	108720260	13060	13050	13060	13050	20
322	20231121	131400	108459100	13020	13040	13040	13020	100
323	20231121	131300	107156660	13040	13050	13050	13040	20
324	20231121	131200	106895760	13060	13060	13060	13060	0
325	20231121	131100	106895760	13060	13060	13060	13060	0
326	20231121	131000	106895760	13060	13050	13060	13050	11
327	20231121	130900	106752110	13060	13060	13060	13060	30
328	20231121	130800	106360310	13050	13050	13050	13050	0
329	20231121	130700	106360310	13050	13050	13050	13050	3
330	20231121	130600	106321160	13050	13050	13050	13050	5
331	20231121	130500	106255910	13060	13060	13060	13060	0
332	20231121	130400	106255910	13060	13060	13060	13060	0
333	20231121	130300	106255910	13060	13060	13060	13060	3
334	20231121	130200	106216730	13060	13060	13060	13060	0
335	20231121	130100	106216730	13060	13060	13060	13060	0
336	20231121	130000	106216730	13060	13060	13060	13060	0
337	20231121	125900	106216730	13060	13060	13060	13060	0
338	20231121	125800	106216730	13060	13060	13060	13060	2
339	20231121	125700	106190610	13040	13050	13050	13040	71
340	20231121	125600	105264740	13040	13040	13040	13040	0
341	20231121	125500	105264740	13040	13040	13040	13040	0
342	20231121	125400	105264740	13040	13040	13040	13040	0
343	20231121	125300	105264740	13040	13040	13040	13040	2
344	20231121	125200	105238660	13030	13030	13030	13030	0
345	20231121	125100	105238660	13030	13030	13030	13030	0
346	20231121	125000	105238660	13030	13030	13030	13030	0
347	20231121	124900	105238660	13030	13030	13030	13030	2
348	20231121	124800	105212600	13060	13050	13060	13050	30
349	20231121	124700	104821070	13050	13050	13050	13050	0
350	20231121	124600	104821070	13050	13050	13050	13050	0
351	20231121	124500	104821070	13050	13050	13050	13050	0
352	20231121	124400	104821070	13050	13050	13050	13050	0
353	20231121	124300	104821070	13050	13050	13050	13050	60
354	20231121	124200	104038070	13050	13050	13050	13050	0
355	20231121	124100	104038070	13050	13050	13050	13050	0
356	20231121	124000	104038070	13050	13050	13050	13050	0
357	20231121	123900	104038070	13050	13050	13050	13050	0
358	20231121	123800	104038070	13050	13050	13050	13050	0
359	20231121	123700	104038070	13050	13050	13050	13050	0
360	20231121	123600	104038070	13050	13020	13050	13020	20
361	20231121	123500	103777290	13010	13010	13010	13010	0
362	20231121	123400	103777290	13010	13010	13010	13010	2
363	20231121	123300	103751270	13010	13010	13010	13010	66
364	20231121	123200	102892610	13010	13010	13010	13010	0
365	20231121	123100	102892610	13010	13010	13010	13010	0
366	20231121	123000	102892610	13010	13010	13010	13010	0
367	20231121	122900	102892610	13010	13010	13010	13010	0
368	20231121	122800	102892610	13010	13010	13010	13010	0
369	20231121	122700	102892610	13010	13010	13010	13010	0
370	20231121	122600	102892610	13010	13020	13020	13010	12
371	20231121	122500	102736460	13060	13060	13060	13060	0
372	20231121	122400	102736460	13060	13060	13060	13060	2
373	20231121	122300	102710340	13060	13060	13060	13060	0
374	20231121	122200	102710340	13060	13060	13060	13060	0
375	20231121	122100	102710340	13060	13060	13060	13060	0
376	20231121	122000	102710340	13060	13060	13060	13060	0
377	20231121	121900	102710340	13060	13060	13060	13060	0
378	20231121	121800	102710340	13060	13060	13060	13060	5
379	20231121	121700	102645040	13060	13060	13060	13060	0
380	20231121	121600	102645040	13060	13050	13060	13050	100
381	20231121	121500	101339130	13050	13050	13050	13050	0
382	20231121	121400	101339130	13050	13050	13050	13050	0
383	20231121	121300	101339130	13050	13050	13050	13050	0
384	20231121	121200	101339130	13050	13050	13050	13050	0
385	20231121	121100	101339130	13050	13050	13050	13050	85
386	20231121	121000	100229880	13050	13050	13050	13050	3
387	20231121	120900	100190730	13050	13050	13050	13050	0
388	20231121	120800	100190730	13050	13050	13050	13050	0
389	20231121	120700	100190730	13050	13050	13050	13050	83
390	20231121	120600	99107580	13060	13060	13060	13060	1
391	20231121	120500	99094520	13050	13050	13050	13050	0
392	20231121	120400	99094520	13050	13050	13050	13050	1
393	20231121	120300	99081470	13050	13050	13050	13050	0
394	20231121	120200	99081470	13050	13050	13050	13050	0
395	20231121	120100	99081470	13050	13050	13050	13050	69
396	20231121	120000	98181020	13050	13050	13050	13050	1
397	20231121	115900	98167970	13000	13000	13000	13000	0
398	20231121	115800	98167970	13000	13000	13000	13000	0
399	20231121	115700	98167970	13000	13000	13000	13000	0
400	20231121	115600	98167970	13000	13000	13000	13000	0
401	20231121	115500	98167970	13000	13000	13000	13000	1
402	20231121	115400	98154970	13060	13060	13060	13060	0
403	20231121	115300	98154970	13060	13060	13060	13060	0
404	20231121	115200	98154970	13060	13060	13060	13060	0
405	20231121	115100	98154970	13060	13060	13060	13060	0
406	20231121	115000	98154970	13060	13060	13060	13060	1
407	20231121	114900	98141910	13060	13060	13060	13060	0
408	20231121	114800	98141910	13060	13060	13060	13060	0
409	20231121	114700	98141910	13060	13060	13060	13060	0
410	20231121	114600	98141910	13060	13060	13060	13060	0
411	20231121	114500	98141910	13060	13060	13060	13060	0
412	20231121	114400	98141910	13060	13060	13060	13060	0
413	20231121	114300	98141910	13060	13060	13060	13060	0
414	20231121	114200	98141910	13060	13060	13060	13060	0
415	20231121	114100	98141910	13060	13060	13060	13060	0
416	20231121	114000	98141910	13060	13060	13060	13060	0
417	20231121	113900	98141910	13060	13060	13060	13060	0
418	20231121	113800	98141910	13060	13060	13060	13060	0
419	20231121	113700	98141910	13060	13060	13060	13060	0
420	20231121	113600	98141910	13060	13060	13060	13060	0
421	20231121	113500	98141910	13060	13060	13060	13060	1
422	20231121	113400	98128850	12990	12990	12990	12990	100
423	20231121	113300	96829850	13060	13060	13060	13060	0
424	20231121	113200	96829850	13060	13060	13060	13060	1
425	20231121	113100	96816790	13000	13000	13000	13000	0
426	20231121	113000	96816790	13000	13000	13000	13000	0
427	20231121	112900	96816790	13000	13000	13000	13000	0
428	20231121	112800	96816790	13000	13000	13000	13000	100
429	20231121	112700	95516790	13070	13070	13070	13070	0
430	20231121	112600	95516790	13070	13070	13070	13070	0
431	20231121	112500	95516790	13070	13070	13070	13070	0
432	20231121	112400	95516790	13070	13070	13070	13070	0
433	20231121	112300	95516790	13070	13070	13070	13070	0
434	20231121	112200	95516790	13070	13070	13070	13070	0
435	20231121	112100	95516790	13070	13070	13070	13070	0
436	20231121	112000	95516790	13070	13070	13070	13070	0
437	20231121	111900	95516790	13070	13070	13070	13070	0
438	20231121	111800	95516790	13070	13070	13070	13070	1
439	20231121	111700	95503720	13070	13070	13070	13070	0
440	20231121	111600	95503720	13070	13070	13070	13070	1
441	20231121	111500	95490650	13070	13070	13070	13070	0
442	20231121	111400	95490650	13070	13070	13070	13070	0
443	20231121	111300	95490650	13070	13070	13070	13070	0
444	20231121	111200	95490650	13070	13070	13070	13070	0
445	20231121	111100	95490650	13070	13070	13070	13070	1
446	20231121	111000	95477580	13060	13060	13060	13060	38
447	20231121	110900	94981300	13060	13060	13060	13060	38
448	20231121	110800	94485020	13070	13070	13070	13070	0
449	20231121	110700	94485020	13070	13070	13070	13070	0
450	20231121	110600	94485020	13070	13070	13070	13070	0
451	20231121	110500	94485020	13070	13070	13070	13070	0
452	20231121	110400	94485020	13070	13070	13070	13070	0
453	20231121	110300	94485020	13070	13070	13070	13070	0
454	20231121	110200	94485020	13070	13070	13070	13070	0
455	20231121	110100	94485020	13070	13060	13070	13060	5
456	20231121	110000	94419710	13070	13070	13070	13070	1
457	20231121	105900	94406640	13010	13030	13030	13010	124
458	20231121	105800	92792120	13080	13080	13080	13080	0
459	20231121	105700	92792120	13080	13080	13080	13080	0
460	20231121	105600	92792120	13080	13080	13080	13080	0
461	20231121	105500	92792120	13080	13080	13080	13080	0
462	20231121	105400	92792120	13080	13080	13080	13080	0
463	20231121	105300	92792120	13080	13080	13080	13080	0
464	20231121	105200	92792120	13080	13080	13080	13080	0
465	20231121	105100	92792120	13080	13000	13080	13000	1375
466	20231121	105000	74897170	13000	13000	13000	13000	1
467	20231121	104900	74884170	12980	12980	12980	12980	13
468	20231121	104800	74715430	13000	13000	13000	13000	0
469	20231121	104700	74715430	13000	13000	13000	13000	0
470	20231121	104600	74715430	13000	13000	13000	13000	0
471	20231121	104500	74715430	13000	13000	13000	13000	0
472	20231121	104400	74715430	13000	13000	13000	13000	0
473	20231121	104300	74715430	13000	13000	13000	13000	1
474	20231121	104200	74702430	12990	12990	12990	12990	122
475	20231121	104100	73117650	12990	12990	12990	12990	9
476	20231121	104000	73000740	13010	13010	13010	13010	0
477	20231121	103900	73000740	13010	13010	13010	13010	0
478	20231121	103800	73000740	13010	13010	13010	13010	0
479	20231121	103700	73000740	13010	13010	13010	13010	0
480	20231121	103600	73000740	13010	13010	13010	13010	0
481	20231121	103500	73000740	13010	13010	13010	13010	0
482	20231121	103400	73000740	13010	13010	13010	13010	0
483	20231121	103300	73000740	13010	13010	13010	13010	0
484	20231121	103200	73000740	13010	13010	13010	13010	0
485	20231121	103100	73000740	13010	13010	13010	13010	1
486	20231121	103000	72987730	13010	13010	13010	13010	99
487	20231121	102900	71699740	13020	13020	13020	13020	0
488	20231121	102800	71699740	13020	13010	13020	13010	10
489	20231121	102700	71569560	13020	13010	13020	13010	80
490	20231121	102600	70528080	13020	13020	13020	13020	0
491	20231121	102500	70528080	13020	13020	13020	13020	0
492	20231121	102400	70528080	13020	13020	13020	13020	0
493	20231121	102300	70528080	13020	13020	13020	13020	0
494	20231121	102200	70528080	13020	13020	13020	13020	0
495	20231121	102100	70528080	13020	13020	13020	13020	0
496	20231121	102000	70528080	13020	13020	13020	13020	0
497	20231121	101900	70528080	13020	13020	13020	13020	1
498	20231121	101800	70515060	13000	13000	13000	13000	0
499	20231121	101700	70515060	13000	13000	13000	13000	83
500	20231121	101600	69436060	12970	12970	12970	12970	0
501	20231121	101500	69436060	12970	12970	12970	12970	0
502	20231121	101400	69436060	12970	12970	12970	12970	189
503	20231121	101300	66984730	12970	12970	12970	12970	10
504	20231121	101200	66855030	13000	13000	13000	13000	0
505	20231121	101100	66855030	13000	13000	13000	13000	0
506	20231121	101000	66855030	13000	13000	13000	13000	0
507	20231121	100900	66855030	13000	13000	13000	13000	0
508	20231121	100800	66855030	13000	13000	13000	13000	0
509	20231121	100700	66855030	13000	13010	13010	13000	100
510	20231121	100600	65554630	13030	13030	13030	13030	0
511	20231121	100500	65554630	13030	13030	13030	13030	0
512	20231121	100400	65554630	13030	13030	13030	13030	5
513	20231121	100300	65489480	13020	13020	13020	13020	0
514	20231121	100200	65489480	13020	13020	13020	13020	0
515	20231121	100100	65489480	13020	13020	13020	13020	1
516	20231121	100000	65476460	13000	13020	13020	13000	201
517	20231121	095900	62863050	13080	13080	13080	13080	0
518	20231121	095800	62863050	13080	13080	13080	13080	0
519	20231121	095700	62863050	13080	13080	13080	13080	0
520	20231121	095600	62863050	13080	13080	13080	13080	1
521	20231121	095500	62849970	13050	13000	13050	13000	864
522	20231121	095400	51606140	13000	13000	13000	13000	1
523	20231121	095300	51593140	12960	12960	12960	12960	0
524	20231121	095200	51593140	12960	12960	12960	12960	24
525	20231121	095100	51282100	12990	12990	12990	12990	10
526	20231121	095000	51152200	12990	12990	12990	12990	90
527	20231121	094900	49983100	12990	12990	12990	12990	10
528	20231121	094800	49853200	12960	12960	12960	12960	2
529	20231121	094700	49827280	12950	12950	12950	12950	0
530	20231121	094600	49827280	12950	12940	12950	12940	25
531	20231121	094500	49503560	12940	12950	12950	12940	95
532	20231121	094400	48273350	12950	12950	12950	12950	1
533	20231121	094300	48260400	13000	12950	13000	12950	30
534	20231121	094200	47871840	12950	12950	12950	12950	34
535	20231121	094100	47431540	12950	12950	12950	12950	51
536	20231121	094000	46771090	12950	12950	12950	12950	33
537	20231121	093900	46343740	12950	12950	12950	12950	332
538	20231121	093800	42044340	12950	12950	12950	12950	0
539	20231121	093700	42044340	12950	12990	12990	12950	34
540	20231121	093600	41603640	12990	12990	12990	12990	10
541	20231121	093500	41473740	12990	12990	12990	12990	33
542	20231121	093400	41045070	12990	12990	12990	12990	1
543	20231121	093300	41032080	12990	12990	12990	12990	1
544	20231121	093200	41019090	12990	12990	12990	12990	1
545	20231121	093100	41006100	12960	12950	12960	12950	335
546	20231121	093000	36665790	12920	12920	12920	12920	150
547	20231121	092900	34727790	12920	12920	12920	12920	60
548	20231121	092800	33952590	12920	12920	12920	12920	110
549	20231121	092700	32531390	12920	12920	12920	12920	0
550	20231121	092600	32531390	12920	12920	12920	12920	8
551	20231121	092500	32428030	12920	12920	12920	12920	0
552	20231121	092400	32428030	12920	12950	12950	12920	530
553	20231121	092300	25579530	12950	12920	12950	12920	2
554	20231121	092200	25553660	12950	12950	12950	12950	1
555	20231121	092100	25540710	12950	12950	12950	12950	0
556	20231121	092000	25540710	12950	12950	12950	12950	0
557	20231121	091900	25540710	12950	12950	12950	12950	0
558	20231121	091800	25540710	12950	12950	12950	12950	20
559	20231121	091700	25281710	12930	12930	12930	12930	130
560	20231121	091600	23600810	12950	12950	12950	12950	7
561	20231121	091500	23510160	12930	12930	12930	12930	10
562	20231121	091400	23380860	12930	12930	12930	12930	80
563	20231121	091300	22346460	12950	12950	12950	12950	5
564	20231121	091200	22281710	12950	12950	12950	12950	2
565	20231121	091100	22255810	12960	12960	12960	12960	36
566	20231121	091000	21789250	12960	12960	12960	12960	0
567	20231121	090900	21789250	12960	12960	12960	12960	103
568	20231121	090800	20454370	13000	13000	13000	13000	0
569	20231121	090700	20454370	13000	13000	13000	13000	0
570	20231121	090600	20454370	13000	13000	13000	13000	3
571	20231121	090500	20415370	12990	12990	12990	12990	1
572	20231121	090400	20402380	12990	12990	12990	12990	16
573	20231121	090300	20194540	13010	13010	13010	13010	0
574	20231121	090200	20194540	13010	13010	13020	13010	276
575	20231121	090100	16603770	12980	12910	12990	12910	80
576	20231121	090000	15565150	13080	12850	13230	12850	1208