KissMeData/036560/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	191200	832823360	12830	12830	12830	12830	616
3	20231121	191100	832823360	12830	12830	12830	12830	0
4	20231121	191000	832823360	12830	12830	12830	12830	0
5	20231121	190900	832823360	12830	12830	12830	12830	0
6	20231121	190800	832823360	12830	12830	12830	12830	0
7	20231121	190700	832823360	12830	12830	12830	12830	0
8	20231121	190600	832823360	12830	12830	12830	12830	0
9	20231121	190500	832823360	12830	12830	12830	12830	0
10	20231121	190400	832823360	12830	12830	12830	12830	0
11	20231121	190300	832823360	12830	12830	12830	12830	0
12	20231121	190200	832823360	12830	12830	12830	12830	0
13	20231121	190100	832823360	12830	12830	12830	12830	0
14	20231121	190000	832823360	12830	12830	12830	12830	0
15	20231121	185900	832823360	12830	12830	12830	12830	0
16	20231121	185800	832823360	12830	12830	12830	12830	0
17	20231121	185700	832823360	12830	12830	12830	12830	0
18	20231121	185600	832823360	12830	12830	12830	12830	0
19	20231121	185500	832823360	12830	12830	12830	12830	0
20	20231121	185400	832823360	12830	12830	12830	12830	0
21	20231121	185300	832823360	12830	12830	12830	12830	0
22	20231121	185200	832823360	12830	12830	12830	12830	0
23	20231121	185100	832823360	12830	12830	12830	12830	0
24	20231121	185000	832823360	12830	12830	12830	12830	0
25	20231121	184900	832823360	12830	12830	12830	12830	0
26	20231121	184800	832823360	12830	12830	12830	12830	0
27	20231121	184700	832823360	12830	12830	12830	12830	0
28	20231121	184600	832823360	12830	12830	12830	12830	0
29	20231121	184500	832823360	12830	12830	12830	12830	0
30	20231121	184400	832823360	12830	12830	12830	12830	0
31	20231121	184300	832823360	12830	12830	12830	12830	0
32	20231121	184200	832823360	12830	12830	12830	12830	616
33	20231121	184100	832823360	12830	12830	12830	12830	0
34	20231121	184000	832823360	12830	12830	12830	12830	0
35	20231121	183900	832823360	12830	12830	12830	12830	0
36	20231121	183800	832823360	12830	12830	12830	12830	0
37	20231121	183700	832823360	12830	12830	12830	12830	0
38	20231121	183600	832823360	12830	12830	12830	12830	0
39	20231121	183500	832823360	12830	12830	12830	12830	0
40	20231121	183400	832823360	12830	12830	12830	12830	0
41	20231121	183300	832823360	12830	12830	12830	12830	0
42	20231121	183200	832823360	12830	12830	12830	12830	0
43	20231121	183100	832823360	12830	12830	12830	12830	0
44	20231121	183000	832823360	12830	12830	12830	12830	0
45	20231121	182900	832823360	12830	12830	12830	12830	0
46	20231121	182800	832823360	12830	12830	12830	12830	0
47	20231121	182700	832823360	12830	12830	12830	12830	0
48	20231121	182600	832823360	12830	12830	12830	12830	0
49	20231121	182500	832823360	12830	12830	12830	12830	0
50	20231121	182400	832823360	12830	12830	12830	12830	0
51	20231121	182300	832823360	12830	12830	12830	12830	0
52	20231121	182200	832823360	12830	12830	12830	12830	0
53	20231121	182100	832823360	12830	12830	12830	12830	0
54	20231121	182000	832823360	12830	12830	12830	12830	0
55	20231121	181900	832823360	12830	12830	12830	12830	0
56	20231121	181800	832823360	12830	12830	12830	12830	0
57	20231121	181700	832823360	12830	12830	12830	12830	0
58	20231121	181600	832823360	12830	12830	12830	12830	0
59	20231121	181500	832823360	12830	12830	12830	12830	0
60	20231121	181400	832823360	12830	12830	12830	12830	0
61	20231121	181300	832823360	12830	12830	12830	12830	0
62	20231121	181200	832823360	12830	12830	12830	12830	616
63	20231121	181100	832823360	12830	12830	12830	12830	0
64	20231121	181000	832823360	12830	12830	12830	12830	0
65	20231121	180900	832823360	12830	12830	12830	12830	0
66	20231121	180800	832823360	12830	12830	12830	12830	0
67	20231121	180700	832823360	12830	12830	12830	12830	0
68	20231121	180600	832823360	12830	12830	12830	12830	0
69	20231121	180500	832823360	12830	12830	12830	12830	0
70	20231121	180400	832823360	12830	12830	12830	12830	0
71	20231121	180300	832823360	12830	12830	12830	12830	0
72	20231121	180200	832823360	12830	12830	12830	12830	0
73	20231121	180100	832823360	12830	12830	12830	12830	0
74	20231121	180000	832823360	12830	12830	12830	12830	0
75	20231121	175900	832823360	12830	12830	12830	12830	0
76	20231121	175800	832823360	12830	12830	12830	12830	0
77	20231121	175700	832823360	12830	12830	12830	12830	0
78	20231121	175600	832823360	12830	12830	12830	12830	0
79	20231121	175500	832823360	12830	12830	12830	12830	0
80	20231121	175400	832823360	12830	12830	12830	12830	0
81	20231121	175300	832823360	12830	12830	12830	12830	0
82	20231121	175200	832823360	12830	12830	12830	12830	0
83	20231121	175100	832823360	12830	12830	12830	12830	0
84	20231121	175000	832823360	12830	12830	12830	12830	0
85	20231121	174900	832823360	12830	12830	12830	12830	0
86	20231121	174800	832823360	12830	12830	12830	12830	0
87	20231121	174700	832823360	12830	12830	12830	12830	0
88	20231121	174600	832823360	12830	12830	12830	12830	0
89	20231121	174500	832823360	12830	12830	12830	12830	0
90	20231121	174400	832823360	12830	12830	12830	12830	0
91	20231121	174300	832823360	12830	12830	12830	12830	0
92	20231121	174200	832823360	12830	12830	12830	12830	616
93	20231121	174100	832823360	12830	12830	12830	12830	0
94	20231121	174000	832823360	12830	12830	12830	12830	0
95	20231121	173900	832823360	12830	12830	12830	12830	0
96	20231121	173800	832823360	12830	12830	12830	12830	0
97	20231121	173700	832823360	12830	12830	12830	12830	0
98	20231121	173600	832823360	12830	12830	12830	12830	0
99	20231121	173500	832823360	12830	12830	12830	12830	0
100	20231121	173400	832823360	12830	12830	12830	12830	0
101	20231121	173300	832823360	12830	12830	12830	12830	0
102	20231121	173200	832823360	12830	12830	12830	12830	0
103	20231121	173100	832823360	12830	12830	12830	12830	0
104	20231121	173000	832823360	12830	12830	12830	12830	0
105	20231121	172900	832823360	12830	12830	12830	12830	0
106	20231121	172800	832823360	12830	12830	12830	12830	0
107	20231121	172700	832823360	12830	12830	12830	12830	0
108	20231121	172600	832823360	12830	12830	12830	12830	0
109	20231121	172500	832823360	12830	12830	12830	12830	0
110	20231121	172400	832823360	12830	12830	12830	12830	0
111	20231121	172300	832823360	12830	12830	12830	12830	0
112	20231121	172200	832823360	12830	12830	12830	12830	0
113	20231121	172100	832823360	12830	12830	12830	12830	0
114	20231121	172000	832823360	12830	12830	12830	12830	0
115	20231121	171900	832823360	12830	12830	12830	12830	0
116	20231121	171800	832823360	12830	12830	12830	12830	0
117	20231121	171700	832823360	12830	12830	12830	12830	0
118	20231121	171600	832823360	12830	12830	12830	12830	0
119	20231121	171500	832823360	12830	12830	12830	12830	0
120	20231121	171400	832823360	12830	12830	12830	12830	0
121	20231121	171300	832823360	12830	12830	12830	12830	0
122	20231121	171200	832823360	12830	12830	12830	12830	616
123	20231121	171100	832823360	12830	12830	12830	12830	0
124	20231121	171000	832823360	12830	12830	12830	12830	0
125	20231121	170900	832823360	12830	12830	12830	12830	0
126	20231121	170800	832823360	12830	12830	12830	12830	0
127	20231121	170700	832823360	12830	12830	12830	12830	0
128	20231121	170600	832823360	12830	12830	12830	12830	0
129	20231121	170500	832823360	12830	12830	12830	12830	0
130	20231121	170400	832823360	12830	12830	12830	12830	0
131	20231121	170300	832823360	12830	12830	12830	12830	0
132	20231121	170200	832823360	12830	12830	12830	12830	0
133	20231121	170100	832823360	12830	12830	12830	12830	0
134	20231121	170000	832823360	12830	12830	12830	12830	0
135	20231121	165900	832823360	12830	12830	12830	12830	0
136	20231121	165800	832823360	12830	12830	12830	12830	0
137	20231121	165700	832823360	12830	12830	12830	12830	0
138	20231121	165600	832823360	12830	12830	12830	12830	0
139	20231121	165500	832823360	12830	12830	12830	12830	0
140	20231121	165400	832823360	12830	12830	12830	12830	0
141	20231121	165300	832823360	12830	12830	12830	12830	0
142	20231121	165200	832823360	12830	12830	12830	12830	0
143	20231121	165100	832823360	12830	12830	12830	12830	0
144	20231121	165000	832823360	12830	12830	12830	12830	0
145	20231121	164900	832823360	12830	12830	12830	12830	0
146	20231121	164800	832823360	12830	12830	12830	12830	0
147	20231121	164700	832823360	12830	12830	12830	12830	0
148	20231121	164600	832823360	12830	12830	12830	12830	0
149	20231121	164500	832823360	12830	12830	12830	12830	0
150	20231121	164400	832823360	12830	12830	12830	12830	0
151	20231121	164300	832823360	12830	12830	12830	12830	0
152	20231121	164200	832823360	12830	12830	12830	12830	616
153	20231121	164100	832823360	12830	12830	12830	12830	0
154	20231121	164000	832823360	12830	12830	12830	12830	0
155	20231121	163900	832823360	12830	12830	12830	12830	0
156	20231121	163800	832823360	12830	12830	12830	12830	0
157	20231121	163700	832823360	12830	12830	12830	12830	0
158	20231121	163600	832823360	12830	12830	12830	12830	0
159	20231121	163500	832823360	12830	12830	12830	12830	0
160	20231121	163400	832823360	12830	12830	12830	12830	0
161	20231121	163300	832823360	12830	12830	12830	12830	0
162	20231121	163200	832823360	12830	12830	12830	12830	0
163	20231121	163100	832823360	12830	12830	12830	12830	0
164	20231121	163000	832823360	12830	12830	12830	12830	0
165	20231121	162900	832823360	12830	12830	12830	12830	0
166	20231121	162800	832823360	12830	12830	12830	12830	0
167	20231121	162700	832823360	12830	12830	12830	12830	0
168	20231121	162600	832823360	12830	12830	12830	12830	0
169	20231121	162500	832823360	12830	12830	12830	12830	0
170	20231121	162400	832823360	12830	12830	12830	12830	0
171	20231121	162300	832823360	12830	12830	12830	12830	0
172	20231121	162200	832823360	12830	12830	12830	12830	0
173	20231121	162100	832823360	12830	12830	12830	12830	0
174	20231121	162000	832823360	12830	12830	12830	12830	0
175	20231121	161900	832823360	12830	12830	12830	12830	0
176	20231121	161800	832823360	12830	12830	12830	12830	0
177	20231121	161700	832823360	12830	12830	12830	12830	0
178	20231121	161600	832823360	12830	12830	12830	12830	0
179	20231121	161500	832823360	12830	12830	12830	12830	0
180	20231121	161400	832823360	12830	12830	12830	12830	0
181	20231121	161300	832823360	12830	12830	12830	12830	0
182	20231121	161200	832823360	12830	12830	12830	12830	616
183	20231121	161100	832823360	12830	12830	12830	12830	0
184	20231121	161000	832823360	12830	12830	12830	12830	0
185	20231121	160900	832823360	12830	12830	12830	12830	0
186	20231121	160800	832823360	12830	12830	12830	12830	0
187	20231121	160700	832823360	12830	12830	12830	12830	0
188	20231121	160600	832823360	12830	12830	12830	12830	0
189	20231121	160500	832823360	12830	12830	12830	12830	0
190	20231121	160400	832823360	12830	12830	12830	12830	0
191	20231121	160300	832823360	12830	12830	12830	12830	0
192	20231121	160200	832823360	12830	12830	12830	12830	0
193	20231121	160100	832823360	12830	12830	12830	12830	0
194	20231121	160000	832823360	12830	12830	12830	12830	0
195	20231121	155900	832823360	12830	12830	12830	12830	0
196	20231121	155800	832823360	12830	12830	12830	12830	0
197	20231121	155700	832823360	12830	12830	12830	12830	0
198	20231121	155600	832823360	12830	12830	12830	12830	0
199	20231121	155500	832823360	12830	12830	12830	12830	0
200	20231121	155400	832823360	12830	12830	12830	12830	0
201	20231121	155300	832823360	12830	12830	12830	12830	0
202	20231121	155200	832823360	12830	12830	12830	12830	0
203	20231121	155100	832823360	12830	12830	12830	12830	0
204	20231121	155000	832823360	12830	12830	12830	12830	0
205	20231121	154900	832823360	12830	12830	12830	12830	0
206	20231121	154800	832823360	12830	12830	12830	12830	0
207	20231121	154700	832823360	12830	12830	12830	12830	0
208	20231121	154600	832823360	12830	12830	12830	12830	0
209	20231121	154500	832823360	12830	12830	12830	12830	0
210	20231121	154400	832823360	12830	12830	12830	12830	0
211	20231121	154300	832823360	12830	12830	12830	12830	0
212	20231121	154200	832823360	12830	12830	12830	12830	616
213	20231121	154100	832823360	12830	12830	12830	12830	0
214	20231121	154000	832823360	12830	12830	12830	12830	0
215	20231121	153900	832823360	12830	12830	12830	12830	0
216	20231121	153800	832823360	12830	12830	12830	12830	0
217	20231121	153700	832823360	12830	12830	12830	12830	0
218	20231121	153600	832823360	12830	12830	12830	12830	0
219	20231121	153500	832823360	12830	12830	12830	12830	0
220	20231121	153400	832823360	12830	12830	12830	12830	0
221	20231121	153300	832823360	12830	12830	12830	12830	0
222	20231121	153200	832823360	12830	12830	12830	12830	0
223	20231121	153100	832823360	12830	12830	12830	12830	0
224	20231121	153000	832823360	12830	12830	12830	12830	616
225	20231121	152900	824920080	12810	12810	12810	12810	0
226	20231121	152800	824920080	12810	12810	12810	12810	0
227	20231121	152700	824920080	12810	12810	12810	12810	0
228	20231121	152600	824920080	12810	12810	12810	12810	0
229	20231121	152500	824920080	12810	12810	12810	12810	0
230	20231121	152400	824920080	12810	12810	12810	12810	0
231	20231121	152300	824920080	12810	12810	12810	12810	0
232	20231121	152200	824920080	12810	12810	12810	12810	0
233	20231121	152100	824920080	12810	12810	12810	12810	0
234	20231121	152000	824920080	12810	12810	12810	12810	0
235	20231121	151900	824920080	12810	12810	12810	12810	1
236	20231121	151800	824907270	12810	12800	12810	12800	147
237	20231121	151700	823025380	12800	12760	12800	12760	85
238	20231121	151600	821939040	12770	12770	12770	12770	0
239	20231121	151500	821939040	12770	12770	12770	12770	0
240	20231121	151400	821939040	12770	12770	12770	12770	5
241	20231121	151300	821875190	12770	12770	12770	12770	0
242	20231121	151200	821875190	12770	12770	12770	12770	0
243	20231121	151100	821875190	12770	12770	12770	12770	280
244	20231121	151000	818299590	12770	12770	12770	12770	1
245	20231121	150900	818286820	12770	12770	12770	12770	38
246	20231121	150800	817801560	12770	12770	12770	12770	470
247	20231121	150700	811799660	12790	12780	12790	12780	564
248	20231121	150600	804586180	12780	12780	12780	12780	0
249	20231121	150500	804586180	12780	12780	12780	12780	50
250	20231121	150400	803947180	12770	12770	12770	12770	0
251	20231121	150300	803947180	12770	12770	12770	12770	0
252	20231121	150200	803947180	12770	12770	12770	12770	0
253	20231121	150100	803947180	12770	12770	12770	12770	0
254	20231121	150000	803947180	12770	12780	12780	12770	22
255	20231121	145900	803666230	12770	12770	12770	12770	0
256	20231121	145800	803666230	12770	12770	12770	12770	0
257	20231121	145700	803666230	12770	12780	12780	12770	266
258	20231121	145600	800269340	12780	12780	12780	12780	0
259	20231121	145500	800269340	12780	12780	12780	12780	73
260	20231121	145400	799336400	12780	12780	12780	12780	87
261	20231121	145300	798224540	12780	12780	12780	12780	0
262	20231121	145200	798224540	12780	12780	12780	12780	1
263	20231121	145100	798211760	12790	12790	12790	12790	0
264	20231121	145000	798211760	12790	12790	12790	12790	159
265	20231121	144900	796178150	12790	12790	12790	12790	0
266	20231121	144800	796178150	12790	12790	12790	12790	0
267	20231121	144700	796178150	12790	12790	12790	12790	70
268	20231121	144600	795282850	12790	12790	12790	12790	0
269	20231121	144500	795282850	12790	12790	12790	12790	3
270	20231121	144400	795244480	12770	12770	12770	12770	0
271	20231121	144300	795244480	12770	12770	12770	12770	8
272	20231121	144200	795142320	12760	12760	12760	12760	0
273	20231121	144100	795142320	12760	12760	12760	12760	5
274	20231121	144000	795078520	12760	12760	12760	12760	0
275	20231121	143900	795078520	12760	12760	12760	12760	4
276	20231121	143800	795027480	12750	12750	12750	12750	369
277	20231121	143700	790322730	12760	12760	12760	12760	0
278	20231121	143600	790322730	12760	12760	12760	12760	9
279	20231121	143500	790207890	12750	12750	12750	12750	0
280	20231121	143400	790207890	12750	12750	12750	12750	1
281	20231121	143300	790195140	12750	12750	12750	12750	100
282	20231121	143200	788920140	12760	12760	12760	12760	0
283	20231121	143100	788920140	12760	12760	12760	12760	100
284	20231121	143000	787644140	12760	12760	12760	12760	5
285	20231121	142900	787580340	12760	12760	12760	12760	58
286	20231121	142800	786840260	12760	12760	12760	12760	1286
287	20231121	142700	770430900	12770	12770	12770	12770	0
288	20231121	142600	770430900	12770	12770	12770	12770	9
289	20231121	142500	770315970	12760	12760	12760	12760	0
290	20231121	142400	770315970	12760	12760	12760	12760	0
291	20231121	142300	770315970	12760	12760	12760	12760	0
292	20231121	142200	770315970	12760	12760	12760	12760	0
293	20231121	142100	770315970	12760	12760	12760	12760	0
294	20231121	142000	770315970	12760	12760	12760	12760	0
295	20231121	141900	770315970	12760	12760	12760	12760	0
296	20231121	141800	770315970	12760	12760	12760	12760	43
297	20231121	141700	769767290	12760	12780	12780	12760	400
298	20231121	141600	764659020	12780	12780	12780	12780	1
299	20231121	141500	764646240	12780	12780	12780	12780	0
300	20231121	141400	764646240	12780	12780	12780	12780	0
301	20231121	141300	764646240	12780	12780	12780	12780	0
302	20231121	141200	764646240	12780	12780	12780	12780	0
303	20231121	141100	764646240	12780	12780	12800	12780	848
304	20231121	141000	753798900	12780	12780	12780	12780	0
305	20231121	140900	753798900	12780	12780	12780	12780	21
306	20231121	140800	753530520	12780	12780	12780	12780	1
307	20231121	140700	753517740	12780	12780	12780	12780	2
308	20231121	140600	753492180	12790	12760	12790	12760	5
309	20231121	140500	753428350	12770	12770	12770	12770	0
310	20231121	140400	753428350	12770	12770	12770	12770	0
311	20231121	140300	753428350	12770	12770	12770	12770	270
312	20231121	140200	749980450	12770	12770	12770	12770	973
313	20231121	140100	737555240	12770	12770	12770	12770	15
314	20231121	140000	737363690	12790	12790	12790	12790	0
315	20231121	135900	737363690	12790	12790	12790	12790	0
316	20231121	135800	737363690	12790	12790	12790	12790	0
317	20231121	135700	737363690	12790	12790	12790	12790	0
318	20231121	135600	737363690	12790	12790	12790	12790	14
319	20231121	135500	737184630	12770	12770	12770	12770	0
320	20231121	135400	737184630	12770	12790	12790	12770	565
321	20231121	135300	729964560	12800	12800	12800	12800	0
322	20231121	135200	729964560	12800	12800	12800	12800	0
323	20231121	135100	729964560	12800	12800	12800	12800	368
324	20231121	135000	725254160	12800	12800	12800	12800	3
325	20231121	134900	725215760	12800	12800	12800	12800	0
326	20231121	134800	725215760	12800	12800	12800	12800	0
327	20231121	134700	725215760	12800	12800	12800	12800	0
328	20231121	134600	725215760	12800	12800	12800	12800	49
329	20231121	134500	724588560	12800	12800	12800	12800	17
330	20231121	134400	724370960	12810	12810	12810	12810	0
331	20231121	134300	724370960	12810	12810	12810	12810	0
332	20231121	134200	724370960	12810	12810	12810	12810	0
333	20231121	134100	724370960	12810	12810	12810	12810	42
334	20231121	134000	723832940	12810	12810	12810	12810	0
335	20231121	133900	723832940	12810	12810	12810	12810	57
336	20231121	133800	723102770	12810	12810	12810	12810	5
337	20231121	133700	723038720	12820	12820	12820	12820	0
338	20231121	133600	723038720	12820	12820	12820	12820	1
339	20231121	133500	723025900	12820	12820	12820	12820	0
340	20231121	133400	723025900	12820	12820	12820	12820	0
341	20231121	133300	723025900	12820	12820	12820	12820	34
342	20231121	133200	722590020	12820	12820	12820	12820	0
343	20231121	133100	722590020	12820	12820	12820	12820	10
344	20231121	133000	722461820	12830	12830	12830	12830	0
345	20231121	132900	722461820	12830	12830	12830	12830	3
346	20231121	132800	722423330	12820	12820	12820	12820	182
347	20231121	132700	720090090	12850	12850	12850	12850	0
348	20231121	132600	720090090	12850	12850	12850	12850	1
349	20231121	132500	720077240	12850	12850	12850	12850	0
350	20231121	132400	720077240	12850	12850	12850	12850	225
351	20231121	132300	717185990	12860	12880	12880	12860	797
352	20231121	132200	706925950	12890	12890	12890	12890	0
353	20231121	132100	706925950	12890	12890	12890	12890	0
354	20231121	132000	706925950	12890	12880	12890	12880	496
355	20231121	131900	700535720	12880	12850	12880	12850	514
356	20231121	131800	693921620	12850	12850	12850	12850	17
357	20231121	131700	693703170	12870	12870	12870	12850	258
358	20231121	131600	690384310	12880	12860	12900	12860	2025
359	20231121	131500	664298050	12860	12850	12870	12850	192
360	20231121	131400	661829150	12850	12840	12850	12840	408
361	20231121	131300	656587650	12830	12810	12830	12810	950
362	20231121	131200	644406560	12800	12800	12800	12800	0
363	20231121	131100	644406560	12800	12800	12800	12800	0
364	20231121	131000	644406560	12800	12800	12800	12800	0
365	20231121	130900	644406560	12800	12800	12800	12800	167
366	20231121	130800	642268960	12800	12800	12800	12800	10
367	20231121	130700	642140960	12800	12800	12800	12800	0
368	20231121	130600	642140960	12800	12790	12800	12790	200
369	20231121	130500	639582120	12780	12780	12780	12780	0
370	20231121	130400	639582120	12780	12780	12780	12780	0
371	20231121	130300	639582120	12780	12780	12780	12780	0
372	20231121	130200	639582120	12780	12770	12780	12770	88
373	20231121	130100	638457530	12780	12780	12780	12780	20
374	20231121	130000	638201930	12780	12790	12790	12770	102
375	20231121	125900	636898370	12790	12790	12790	12790	16
376	20231121	125800	636693730	12790	12790	12790	12790	89
377	20231121	125700	635555420	12790	12770	12790	12770	301
378	20231121	125600	631708640	12760	12760	12760	12760	0
379	20231121	125500	631708640	12760	12760	12760	12760	0
380	20231121	125400	631708640	12760	12760	12760	12760	12
381	20231121	125300	631555520	12790	12790	12790	12790	3
382	20231121	125200	631517150	12790	12790	12790	12790	0
383	20231121	125100	631517150	12790	12760	12790	12760	44
384	20231121	125000	630955680	12760	12760	12760	12750	661
385	20231121	124900	622521360	12760	12770	12770	12760	32
386	20231121	124800	622112890	12770	12770	12770	12770	1
387	20231121	124700	622100120	12790	12790	12790	12790	0
388	20231121	124600	622100120	12790	12790	12790	12790	1
389	20231121	124500	622087330	12800	12800	12800	12800	0
390	20231121	124400	622087330	12800	12800	12800	12800	0
391	20231121	124300	622087330	12800	12800	12800	12800	0
392	20231121	124200	622087330	12800	12800	12800	12800	0
393	20231121	124100	622087330	12800	12800	12800	12800	1
394	20231121	124000	622074530	12800	12800	12800	12800	0
395	20231121	123900	622074530	12800	12800	12800	12800	0
396	20231121	123800	622074530	12800	12800	12800	12800	0
397	20231121	123700	622074530	12800	12800	12800	12800	0
398	20231121	123600	622074530	12800	12800	12800	12800	1
399	20231121	123500	622061730	12780	12780	12780	12780	66
400	20231121	123400	621218250	12770	12770	12770	12770	0
401	20231121	123300	621218250	12770	12770	12770	12770	0
402	20231121	123200	621218250	12770	12770	12770	12770	1
403	20231121	123100	621205480	12770	12770	12770	12770	1
404	20231121	123000	621192710	12780	12790	12790	12780	305
405	20231121	122900	617294760	12790	12790	12790	12790	0
406	20231121	122800	617294760	12790	12790	12790	12790	1277
407	20231121	122700	600961930	12790	12810	12810	12790	400
408	20231121	122600	595841280	12810	12810	12810	12810	11
409	20231121	122500	595700370	12820	12820	12820	12820	0
410	20231121	122400	595700370	12820	12820	12820	12820	0
411	20231121	122300	595700370	12820	12820	12820	12820	7
412	20231121	122200	595610630	12820	12820	12820	12820	0
413	20231121	122100	595610630	12820	12820	12820	12820	177
414	20231121	122000	593341490	12820	12820	12820	12820	0
415	20231121	121900	593341490	12820	12820	12820	12820	569
416	20231121	121800	586046910	12830	12820	12830	12820	232
417	20231121	121700	583072510	12820	12820	12820	12820	50
418	20231121	121600	582431510	12820	12830	12830	12820	22
419	20231121	121500	582149370	12820	12840	12840	12820	2155
420	20231121	121400	554513490	12840	12840	12840	12840	0
421	20231121	121300	554513490	12840	12840	12840	12840	112
422	20231121	121200	553075410	12840	12840	12840	12840	459
423	20231121	121100	547181850	12840	12840	12840	12840	0
424	20231121	121000	547181850	12840	12840	12840	12840	200
425	20231121	120900	544613850	12840	12850	12850	12840	198
426	20231121	120800	542070550	12850	12860	12860	12840	706
427	20231121	120700	533004970	12860	12870	12870	12860	1082
428	20231121	120600	519086500	12870	12840	12870	12840	725
429	20231121	120500	509766740	12840	12800	12850	12800	2259
430	20231121	120400	480777380	12800	12770	12800	12770	2419
431	20231121	120300	449842820	12780	12780	12780	12780	130
432	20231121	120200	448181420	12780	12680	12780	12680	6888
433	20231121	120100	360441990	12690	12690	12690	12690	3
434	20231121	120000	360403920	12690	12690	12690	12690	1
435	20231121	115900	360391230	12660	12680	12680	12660	100
436	20231121	115800	359124010	12690	12690	12690	12690	0
437	20231121	115700	359124010	12690	12690	12690	12690	0
438	20231121	115600	359124010	12690	12690	12690	12690	0
439	20231121	115500	359124010	12690	12690	12690	12690	0
440	20231121	115400	359124010	12690	12670	12690	12670	1347
441	20231121	115300	342033780	12690	12690	12690	12690	25
442	20231121	115200	341716530	12680	12680	12680	12680	0
443	20231121	115100	341716530	12680	12680	12680	12680	0
444	20231121	115000	341716530	12680	12680	12680	12680	640
445	20231121	114900	333601330	12680	12680	12680	12680	1
446	20231121	114800	333588650	12680	12680	12680	12680	95
447	20231121	114700	332384050	12680	12680	12680	12680	1
448	20231121	114600	332371370	12680	12680	12680	12680	10
449	20231121	114500	332244570	12680	12680	12680	12680	0
450	20231121	114400	332244570	12680	12680	12680	12680	0
451	20231121	114300	332244570	12680	12680	12680	12680	0
452	20231121	114200	332244570	12680	12680	12680	12680	0
453	20231121	114100	332244570	12680	12680	12680	12680	0
454	20231121	114000	332244570	12680	12680	12680	12680	0
455	20231121	113900	332244570	12680	12660	12680	12660	1299
456	20231121	113800	315775250	12650	12650	12650	12650	0
457	20231121	113700	315775250	12650	12660	12660	12650	1011
458	20231121	113600	302978470	12660	12660	12660	12660	30
459	20231121	113500	302598670	12680	12680	12680	12680	0
460	20231121	113400	302598670	12680	12680	12680	12680	0
461	20231121	113300	302598670	12680	12670	12680	12670	10
462	20231121	113200	302471880	12660	12660	12660	12660	0
463	20231121	113100	302471880	12660	12660	12660	12660	70
464	20231121	113000	301585680	12670	12670	12670	12670	10
465	20231121	112900	301458980	12670	12670	12670	12670	0
466	20231121	112800	301458980	12670	12670	12670	12670	0
467	20231121	112700	301458980	12670	12670	12670	12670	0
468	20231121	112600	301458980	12670	12670	12670	12670	0
469	20231121	112500	301458980	12670	12670	12670	12670	0
470	20231121	112400	301458980	12670	12670	12670	12670	131
471	20231121	112300	299799210	12660	12660	12660	12660	15
472	20231121	112200	299609310	12660	12660	12660	12660	0
473	20231121	112100	299609310	12660	12670	12670	12660	203
474	20231121	112000	297039300	12670	12670	12670	12670	0
475	20231121	111900	297039300	12670	12650	12670	12650	5
476	20231121	111800	296976030	12640	12650	12650	12640	10
477	20231121	111700	296849610	12650	12650	12650	12650	0
478	20231121	111600	296849610	12650	12650	12650	12650	0
479	20231121	111500	296849610	12650	12650	12650	12650	0
480	20231121	111400	296849610	12650	12650	12650	12650	0
481	20231121	111300	296849610	12650	12650	12650	12650	236
482	20231121	111200	293864210	12650	12650	12650	12650	0
483	20231121	111100	293864210	12650	12650	12650	12650	0
484	20231121	111000	293864210	12650	12650	12650	12650	0
485	20231121	110900	293864210	12650	12650	12650	12650	226
486	20231121	110800	291005310	12650	12650	12650	12650	0
487	20231121	110700	291005310	12650	12650	12650	12650	25
488	20231121	110600	290689060	12650	12650	12650	12650	0
489	20231121	110500	290689060	12650	12650	12650	12650	20
490	20231121	110400	290436060	12650	12650	12650	12650	0
491	20231121	110300	290436060	12650	12650	12650	12650	0
492	20231121	110200	290436060	12650	12650	12650	12650	0
493	20231121	110100	290436060	12650	12650	12650	12650	0
494	20231121	110000	290436060	12650	12680	12680	12650	17
495	20231121	105900	290220980	12680	12680	12680	12680	0
496	20231121	105800	290220980	12680	12680	12680	12680	0
497	20231121	105700	290220980	12680	12680	12680	12680	8
498	20231121	105600	290119540	12680	12670	12680	12650	843
499	20231121	105500	279437070	12650	12650	12650	12650	0
500	20231121	105400	279437070	12650	12650	12650	12650	0
501	20231121	105300	279437070	12650	12650	12650	12650	0
502	20231121	105200	279437070	12650	12650	12650	12650	7
503	20231121	105100	279348520	12670	12670	12670	12670	2
504	20231121	105000	279323180	12670	12670	12670	12670	0
505	20231121	104900	279323180	12670	12670	12670	12670	1
506	20231121	104800	279310510	12670	12670	12670	12670	0
507	20231121	104700	279310510	12670	12670	12670	12670	0
508	20231121	104600	279310510	12670	12670	12670	12670	0
509	20231121	104500	279310510	12670	12670	12670	12670	1
510	20231121	104400	279297840	12650	12650	12650	12650	5
511	20231121	104300	279234590	12650	12650	12650	12650	0
512	20231121	104200	279234590	12650	12650	12650	12650	0
513	20231121	104100	279234590	12650	12650	12650	12650	0
514	20231121	104000	279234590	12650	12660	12660	12650	200
515	20231121	103900	276704560	12670	12680	12680	12670	2481
516	20231121	103800	245267300	12680	12680	12680	12680	0
517	20231121	103700	245267300	12680	12680	12680	12680	0
518	20231121	103600	245267300	12680	12680	12680	12680	1
519	20231121	103500	245254620	12680	12680	12680	12680	306
520	20231121	103400	241374540	12670	12670	12670	12670	1889
521	20231121	103300	217440910	12670	12670	12670	12670	0
522	20231121	103200	217440910	12670	12670	12670	12670	0
523	20231121	103100	217440910	12670	12670	12670	12670	1
524	20231121	103000	217428240	12670	12670	12670	12670	0
525	20231121	102900	217428240	12670	12680	12680	12670	3
526	20231121	102800	217390220	12690	12680	12690	12680	202
527	20231121	102700	214828760	12680	12690	12700	12680	43
528	20231121	102600	214283210	12700	12700	12700	12700	300
529	20231121	102500	210473210	12700	12680	12700	12680	832
530	20231121	102400	199910610	12680	12650	12680	12650	50
531	20231121	102300	199276720	12640	12640	12640	12640	1
532	20231121	102200	199264080	12680	12680	12680	12680	0
533	20231121	102100	199264080	12680	12680	12680	12680	0
534	20231121	102000	199264080	12680	12680	12680	12680	0
535	20231121	101900	199264080	12680	12660	12680	12660	100
536	20231121	101800	197996300	12650	12660	12660	12650	189
537	20231121	101700	195604560	12660	12660	12660	12660	1
538	20231121	101600	195591900	12670	12670	12670	12670	114
539	20231121	101500	194147520	12660	12660	12660	12660	68
540	20231121	101400	193286640	12670	12670	12670	12670	10
541	20231121	101300	193159940	12670	12670	12670	12670	0
542	20231121	101200	193159940	12670	12670	12670	12670	1
543	20231121	101100	193147270	12670	12670	12670	12670	1
544	20231121	101000	193134600	12670	12670	12670	12670	0
545	20231121	100900	193134600	12670	12670	12670	12670	8
546	20231121	100800	193033240	12650	12650	12650	12650	155
547	20231121	100700	191072490	12650	12650	12650	12650	0
548	20231121	100600	191072490	12650	12650	12650	12650	11
549	20231121	100500	190933340	12650	12660	12660	12650	305
550	20231121	100400	187074120	12680	12690	12690	12670	532
551	20231121	100300	180327390	12700	12660	12700	12660	1190
552	20231121	100200	165229440	12660	12670	12670	12660	117
553	20231121	100100	163747080	12680	12680	12680	12680	1
554	20231121	100000	163734400	12670	12670	12680	12670	41
555	20231121	095900	163214920	12660	12660	12660	12660	22
556	20231121	095800	162936400	12650	12640	12650	12640	1015
557	20231121	095700	150102670	12640	12640	12640	12640	165
558	20231121	095600	148017070	12630	12630	12630	12630	457
559	20231121	095500	142245160	12630	12630	12630	12630	1
560	20231121	095400	142232530	12600	12600	12600	12600	1
561	20231121	095300	142219930	12630	12610	12630	12610	399
562	20231121	095200	137180800	12600	12610	12610	12600	580
563	20231121	095100	129870000	12600	12600	12600	12600	6
564	20231121	095000	129794400	12610	12590	12610	12590	201
565	20231121	094900	127261010	12570	12570	12570	12570	0
566	20231121	094800	127261010	12570	12570	12570	12570	436
567	20231121	094700	121780490	12570	12570	12570	12570	24
568	20231121	094600	121478810	12570	12570	12570	12570	1
569	20231121	094500	121466240	12600	12600	12600	12600	10
570	20231121	094400	121340240	12600	12600	12600	12600	3
571	20231121	094300	121302440	12600	12600	12600	12600	0
572	20231121	094200	121302440	12600	12590	12600	12590	2
573	20231121	094100	121277250	12570	12600	12600	12570	2
574	20231121	094000	121252080	12610	12610	12610	12610	2
575	20231121	093900	121226860	12600	12590	12600	12590	33
576	20231121	093800	120811070	12590	12590	12590	12590	2
577	20231121	093700	120785890	12590	12580	12600	12580	78
578	20231121	093600	119804150	12590	12590	12590	12590	2
579	20231121	093500	119778970	12590	12550	12590	12550	402
580	20231121	093400	114733790	12590	12580	12590	12580	200
581	20231121	093300	112216370	12550	12590	12590	12550	171
582	20231121	093200	110070040	12590	12570	12590	12570	333
583	20231121	093100	105884000	12560	12560	12560	12560	1
584	20231121	093000	105871440	12560	12560	12560	12560	257
585	20231121	092900	102643520	12560	12550	12560	12550	873
586	20231121	092800	91687360	12550	12540	12550	12540	91
587	20231121	092700	90546210	12530	12550	12550	12530	910
588	20231121	092600	79141820	12540	12550	12550	12540	158
589	20231121	092500	77159390	12550	12550	12550	12550	1
590	20231121	092400	77146840	12550	12560	12560	12550	2
591	20231121	092300	77121730	12540	12550	12550	12540	526
592	20231121	092200	70524790	12560	12560	12560	12560	11
593	20231121	092100	70386630	12570	12570	12570	12570	2
594	20231121	092000	70361490	12570	12570	12570	12570	1
595	20231121	091900	70348920	12550	12570	12570	12550	143
596	20231121	091800	68554250	12550	12560	12560	12550	209
597	20231121	091700	65930710	12540	12540	12540	12520	439
598	20231121	091600	60427820	12530	12540	12540	12530	121
599	20231121	091500	58911480	12560	12560	12560	12560	0
600	20231121	091400	58911480	12560	12560	12560	12560	0
601	20231121	091300	58911480	12560	12550	12560	12530	1168
602	20231121	091200	44271300	12560	12560	12560	12560	2
603	20231121	091100	44246180	12560	12560	12560	12560	1
604	20231121	091000	44233620	12550	12520	12550	12520	80
605	20231121	090900	43231990	12520	12530	12530	12520	429
606	20231121	090800	37860770	12530	12540	12540	12530	663
607	20231121	090700	29550470	12550	12560	12560	12550	27
608	20231121	090600	29211510	12560	12550	12560	12540	228
609	20231121	090500	26352340	12550	12550	12550	12550	54
610	20231121	090400	25674640	12560	12550	12570	12550	51
611	20231121	090300	25034540	12550	12550	12550	12550	2
612	20231121	090200	25009440	12550	12550	12550	12550	60
613	20231121	090100	24256440	12550	12560	12560	12550	1004
614	20231121	090000	11656030	12560	12560	12590	12550	928