KissMeData/282330/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	203600	4374846100	135100	135100	135100	135100	2956
3	20231121	203500	4374846100	135100	135100	135100	135100	0
4	20231121	203400	4374846100	135100	135100	135100	135100	0
5	20231121	203300	4374846100	135100	135100	135100	135100	0
6	20231121	203200	4374846100	135100	135100	135100	135100	0
7	20231121	203100	4374846100	135100	135100	135100	135100	0
8	20231121	203000	4374846100	135100	135100	135100	135100	0
9	20231121	202900	4374846100	135100	135100	135100	135100	0
10	20231121	202800	4374846100	135100	135100	135100	135100	0
11	20231121	202700	4374846100	135100	135100	135100	135100	0
12	20231121	202600	4374846100	135100	135100	135100	135100	0
13	20231121	202500	4374846100	135100	135100	135100	135100	0
14	20231121	202400	4374846100	135100	135100	135100	135100	0
15	20231121	202300	4374846100	135100	135100	135100	135100	0
16	20231121	202200	4374846100	135100	135100	135100	135100	0
17	20231121	202100	4374846100	135100	135100	135100	135100	0
18	20231121	202000	4374846100	135100	135100	135100	135100	0
19	20231121	201900	4374846100	135100	135100	135100	135100	0
20	20231121	201800	4374846100	135100	135100	135100	135100	0
21	20231121	201700	4374846100	135100	135100	135100	135100	0
22	20231121	201600	4374846100	135100	135100	135100	135100	0
23	20231121	201500	4374846100	135100	135100	135100	135100	0
24	20231121	201400	4374846100	135100	135100	135100	135100	0
25	20231121	201300	4374846100	135100	135100	135100	135100	0
26	20231121	201200	4374846100	135100	135100	135100	135100	0
27	20231121	201100	4374846100	135100	135100	135100	135100	0
28	20231121	201000	4374846100	135100	135100	135100	135100	0
29	20231121	200900	4374846100	135100	135100	135100	135100	0
30	20231121	200800	4374846100	135100	135100	135100	135100	0
31	20231121	200700	4374846100	135100	135100	135100	135100	0
32	20231121	200600	4374846100	135100	135100	135100	135100	2956
33	20231121	200500	4374846100	135100	135100	135100	135100	0
34	20231121	200400	4374846100	135100	135100	135100	135100	0
35	20231121	200300	4374846100	135100	135100	135100	135100	0
36	20231121	200200	4374846100	135100	135100	135100	135100	0
37	20231121	200100	4374846100	135100	135100	135100	135100	0
38	20231121	200000	4374846100	135100	135100	135100	135100	0
39	20231121	195900	4374846100	135100	135100	135100	135100	0
40	20231121	195800	4374846100	135100	135100	135100	135100	0
41	20231121	195700	4374846100	135100	135100	135100	135100	0
42	20231121	195600	4374846100	135100	135100	135100	135100	0
43	20231121	195500	4374846100	135100	135100	135100	135100	0
44	20231121	195400	4374846100	135100	135100	135100	135100	0
45	20231121	195300	4374846100	135100	135100	135100	135100	0
46	20231121	195200	4374846100	135100	135100	135100	135100	0
47	20231121	195100	4374846100	135100	135100	135100	135100	0
48	20231121	195000	4374846100	135100	135100	135100	135100	0
49	20231121	194900	4374846100	135100	135100	135100	135100	0
50	20231121	194800	4374846100	135100	135100	135100	135100	0
51	20231121	194700	4374846100	135100	135100	135100	135100	0
52	20231121	194600	4374846100	135100	135100	135100	135100	0
53	20231121	194500	4374846100	135100	135100	135100	135100	0
54	20231121	194400	4374846100	135100	135100	135100	135100	0
55	20231121	194300	4374846100	135100	135100	135100	135100	0
56	20231121	194200	4374846100	135100	135100	135100	135100	0
57	20231121	194100	4374846100	135100	135100	135100	135100	0
58	20231121	194000	4374846100	135100	135100	135100	135100	0
59	20231121	193900	4374846100	135100	135100	135100	135100	0
60	20231121	193800	4374846100	135100	135100	135100	135100	0
61	20231121	193700	4374846100	135100	135100	135100	135100	0
62	20231121	193600	4374846100	135100	135100	135100	135100	2956
63	20231121	193500	4374846100	135100	135100	135100	135100	0
64	20231121	193400	4374846100	135100	135100	135100	135100	0
65	20231121	193300	4374846100	135100	135100	135100	135100	0
66	20231121	193200	4374846100	135100	135100	135100	135100	0
67	20231121	193100	4374846100	135100	135100	135100	135100	0
68	20231121	193000	4374846100	135100	135100	135100	135100	0
69	20231121	192900	4374846100	135100	135100	135100	135100	0
70	20231121	192800	4374846100	135100	135100	135100	135100	0
71	20231121	192700	4374846100	135100	135100	135100	135100	0
72	20231121	192600	4374846100	135100	135100	135100	135100	0
73	20231121	192500	4374846100	135100	135100	135100	135100	0
74	20231121	192400	4374846100	135100	135100	135100	135100	0
75	20231121	192300	4374846100	135100	135100	135100	135100	0
76	20231121	192200	4374846100	135100	135100	135100	135100	0
77	20231121	192100	4374846100	135100	135100	135100	135100	0
78	20231121	192000	4374846100	135100	135100	135100	135100	0
79	20231121	191900	4374846100	135100	135100	135100	135100	0
80	20231121	191800	4374846100	135100	135100	135100	135100	0
81	20231121	191700	4374846100	135100	135100	135100	135100	0
82	20231121	191600	4374846100	135100	135100	135100	135100	0
83	20231121	191500	4374846100	135100	135100	135100	135100	0
84	20231121	191400	4374846100	135100	135100	135100	135100	0
85	20231121	191300	4374846100	135100	135100	135100	135100	0
86	20231121	191200	4374846100	135100	135100	135100	135100	0
87	20231121	191100	4374846100	135100	135100	135100	135100	0
88	20231121	191000	4374846100	135100	135100	135100	135100	0
89	20231121	190900	4374846100	135100	135100	135100	135100	0
90	20231121	190800	4374846100	135100	135100	135100	135100	0
91	20231121	190700	4374846100	135100	135100	135100	135100	0
92	20231121	190600	4374846100	135100	135100	135100	135100	2956
93	20231121	190500	4374846100	135100	135100	135100	135100	0
94	20231121	190400	4374846100	135100	135100	135100	135100	0
95	20231121	190300	4374846100	135100	135100	135100	135100	0
96	20231121	190200	4374846100	135100	135100	135100	135100	0
97	20231121	190100	4374846100	135100	135100	135100	135100	0
98	20231121	190000	4374846100	135100	135100	135100	135100	0
99	20231121	185900	4374846100	135100	135100	135100	135100	0
100	20231121	185800	4374846100	135100	135100	135100	135100	0
101	20231121	185700	4374846100	135100	135100	135100	135100	0
102	20231121	185600	4374846100	135100	135100	135100	135100	0
103	20231121	185500	4374846100	135100	135100	135100	135100	0
104	20231121	185400	4374846100	135100	135100	135100	135100	0
105	20231121	185300	4374846100	135100	135100	135100	135100	0
106	20231121	185200	4374846100	135100	135100	135100	135100	0
107	20231121	185100	4374846100	135100	135100	135100	135100	0
108	20231121	185000	4374846100	135100	135100	135100	135100	0
109	20231121	184900	4374846100	135100	135100	135100	135100	0
110	20231121	184800	4374846100	135100	135100	135100	135100	0
111	20231121	184700	4374846100	135100	135100	135100	135100	0
112	20231121	184600	4374846100	135100	135100	135100	135100	0
113	20231121	184500	4374846100	135100	135100	135100	135100	0
114	20231121	184400	4374846100	135100	135100	135100	135100	0
115	20231121	184300	4374846100	135100	135100	135100	135100	0
116	20231121	184200	4374846100	135100	135100	135100	135100	0
117	20231121	184100	4374846100	135100	135100	135100	135100	0
118	20231121	184000	4374846100	135100	135100	135100	135100	0
119	20231121	183900	4374846100	135100	135100	135100	135100	0
120	20231121	183800	4374846100	135100	135100	135100	135100	0
121	20231121	183700	4374846100	135100	135100	135100	135100	0
122	20231121	183600	4374846100	135100	135100	135100	135100	2956
123	20231121	183500	4374846100	135100	135100	135100	135100	0
124	20231121	183400	4374846100	135100	135100	135100	135100	0
125	20231121	183300	4374846100	135100	135100	135100	135100	0
126	20231121	183200	4374846100	135100	135100	135100	135100	0
127	20231121	183100	4374846100	135100	135100	135100	135100	0
128	20231121	183000	4374846100	135100	135100	135100	135100	0
129	20231121	182900	4374846100	135100	135100	135100	135100	0
130	20231121	182800	4374846100	135100	135100	135100	135100	0
131	20231121	182700	4374846100	135100	135100	135100	135100	0
132	20231121	182600	4374846100	135100	135100	135100	135100	0
133	20231121	182500	4374846100	135100	135100	135100	135100	0
134	20231121	182400	4374846100	135100	135100	135100	135100	0
135	20231121	182300	4374846100	135100	135100	135100	135100	0
136	20231121	182200	4374846100	135100	135100	135100	135100	0
137	20231121	182100	4374846100	135100	135100	135100	135100	0
138	20231121	182000	4374846100	135100	135100	135100	135100	0
139	20231121	181900	4374846100	135100	135100	135100	135100	0
140	20231121	181800	4374846100	135100	135100	135100	135100	0
141	20231121	181700	4374846100	135100	135100	135100	135100	0
142	20231121	181600	4374846100	135100	135100	135100	135100	0
143	20231121	181500	4374846100	135100	135100	135100	135100	0
144	20231121	181400	4374846100	135100	135100	135100	135100	0
145	20231121	181300	4374846100	135100	135100	135100	135100	0
146	20231121	181200	4374846100	135100	135100	135100	135100	0
147	20231121	181100	4374846100	135100	135100	135100	135100	0
148	20231121	181000	4374846100	135100	135100	135100	135100	0
149	20231121	180900	4374846100	135100	135100	135100	135100	0
150	20231121	180800	4374846100	135100	135100	135100	135100	0
151	20231121	180700	4374846100	135100	135100	135100	135100	0
152	20231121	180600	4374846100	135100	135100	135100	135100	2956
153	20231121	180500	4374846100	135100	135100	135100	135100	0
154	20231121	180400	4374846100	135100	135100	135100	135100	0
155	20231121	180300	4374846100	135100	135100	135100	135100	0
156	20231121	180200	4374846100	135100	135100	135100	135100	0
157	20231121	180100	4374846100	135100	135100	135100	135100	0
158	20231121	180000	4374846100	135100	135100	135100	135100	0
159	20231121	175900	4374846100	135100	135100	135100	135100	0
160	20231121	175800	4374846100	135100	135100	135100	135100	0
161	20231121	175700	4374846100	135100	135100	135100	135100	0
162	20231121	175600	4374846100	135100	135100	135100	135100	0
163	20231121	175500	4374846100	135100	135100	135100	135100	0
164	20231121	175400	4374846100	135100	135100	135100	135100	0
165	20231121	175300	4374846100	135100	135100	135100	135100	0
166	20231121	175200	4374846100	135100	135100	135100	135100	0
167	20231121	175100	4374846100	135100	135100	135100	135100	0
168	20231121	175000	4374846100	135100	135100	135100	135100	0
169	20231121	174900	4374846100	135100	135100	135100	135100	0
170	20231121	174800	4374846100	135100	135100	135100	135100	0
171	20231121	174700	4374846100	135100	135100	135100	135100	0
172	20231121	174600	4374846100	135100	135100	135100	135100	0
173	20231121	174500	4374846100	135100	135100	135100	135100	0
174	20231121	174400	4374846100	135100	135100	135100	135100	0
175	20231121	174300	4374846100	135100	135100	135100	135100	0
176	20231121	174200	4374846100	135100	135100	135100	135100	0
177	20231121	174100	4374846100	135100	135100	135100	135100	0
178	20231121	174000	4374846100	135100	135100	135100	135100	0
179	20231121	173900	4374846100	135100	135100	135100	135100	0
180	20231121	173800	4374846100	135100	135100	135100	135100	0
181	20231121	173700	4374846100	135100	135100	135100	135100	0
182	20231121	173600	4374846100	135100	135100	135100	135100	2956
183	20231121	173500	4374846100	135100	135100	135100	135100	0
184	20231121	173400	4374846100	135100	135100	135100	135100	0
185	20231121	173300	4374846100	135100	135100	135100	135100	0
186	20231121	173200	4374846100	135100	135100	135100	135100	0
187	20231121	173100	4374846100	135100	135100	135100	135100	0
188	20231121	173000	4374846100	135100	135100	135100	135100	0
189	20231121	172900	4374846100	135100	135100	135100	135100	0
190	20231121	172800	4374846100	135100	135100	135100	135100	0
191	20231121	172700	4374846100	135100	135100	135100	135100	0
192	20231121	172600	4374846100	135100	135100	135100	135100	0
193	20231121	172500	4374846100	135100	135100	135100	135100	0
194	20231121	172400	4374846100	135100	135100	135100	135100	0
195	20231121	172300	4374846100	135100	135100	135100	135100	0
196	20231121	172200	4374846100	135100	135100	135100	135100	0
197	20231121	172100	4374846100	135100	135100	135100	135100	0
198	20231121	172000	4374846100	135100	135100	135100	135100	0
199	20231121	171900	4374846100	135100	135100	135100	135100	0
200	20231121	171800	4374846100	135100	135100	135100	135100	0
201	20231121	171700	4374846100	135100	135100	135100	135100	0
202	20231121	171600	4374846100	135100	135100	135100	135100	0
203	20231121	171500	4374846100	135100	135100	135100	135100	0
204	20231121	171400	4374846100	135100	135100	135100	135100	0
205	20231121	171300	4374846100	135100	135100	135100	135100	0
206	20231121	171200	4374846100	135100	135100	135100	135100	0
207	20231121	171100	4374846100	135100	135100	135100	135100	0
208	20231121	171000	4374846100	135100	135100	135100	135100	0
209	20231121	170900	4374846100	135100	135100	135100	135100	0
210	20231121	170800	4374846100	135100	135100	135100	135100	0
211	20231121	170700	4374846100	135100	135100	135100	135100	0
212	20231121	170600	4374846100	135100	135100	135100	135100	2956
213	20231121	170500	4374846100	135100	135100	135100	135100	0
214	20231121	170400	4374846100	135100	135100	135100	135100	0
215	20231121	170300	4374846100	135100	135100	135100	135100	0
216	20231121	170200	4374846100	135100	135100	135100	135100	0
217	20231121	170100	4374846100	135100	135100	135100	135100	0
218	20231121	170000	4374846100	135100	135100	135100	135100	0
219	20231121	165900	4374846100	135100	135100	135100	135100	0
220	20231121	165800	4374846100	135100	135100	135100	135100	0
221	20231121	165700	4374846100	135100	135100	135100	135100	0
222	20231121	165600	4374846100	135100	135100	135100	135100	0
223	20231121	165500	4374846100	135100	135100	135100	135100	0
224	20231121	165400	4374846100	135100	135100	135100	135100	0
225	20231121	165300	4374846100	135100	135100	135100	135100	0
226	20231121	165200	4374846100	135100	135100	135100	135100	0
227	20231121	165100	4374846100	135100	135100	135100	135100	0
228	20231121	165000	4374846100	135100	135100	135100	135100	0
229	20231121	164900	4374846100	135100	135100	135100	135100	0
230	20231121	164800	4374846100	135100	135100	135100	135100	0
231	20231121	164700	4374846100	135100	135100	135100	135100	0
232	20231121	164600	4374846100	135100	135100	135100	135100	0
233	20231121	164500	4374846100	135100	135100	135100	135100	0
234	20231121	164400	4374846100	135100	135100	135100	135100	0
235	20231121	164300	4374846100	135100	135100	135100	135100	0
236	20231121	164200	4374846100	135100	135100	135100	135100	0
237	20231121	164100	4374846100	135100	135100	135100	135100	0
238	20231121	164000	4374846100	135100	135100	135100	135100	0
239	20231121	163900	4374846100	135100	135100	135100	135100	0
240	20231121	163800	4374846100	135100	135100	135100	135100	0
241	20231121	163700	4374846100	135100	135100	135100	135100	0
242	20231121	163600	4374846100	135100	135100	135100	135100	2956
243	20231121	163500	4374846100	135100	135100	135100	135100	0
244	20231121	163400	4374846100	135100	135100	135100	135100	0
245	20231121	163300	4374846100	135100	135100	135100	135100	0
246	20231121	163200	4374846100	135100	135100	135100	135100	0
247	20231121	163100	4374846100	135100	135100	135100	135100	0
248	20231121	163000	4374846100	135100	135100	135100	135100	0
249	20231121	162900	4374846100	135100	135100	135100	135100	0
250	20231121	162800	4374846100	135100	135100	135100	135100	0
251	20231121	162700	4374846100	135100	135100	135100	135100	0
252	20231121	162600	4374846100	135100	135100	135100	135100	0
253	20231121	162500	4374846100	135100	135100	135100	135100	0
254	20231121	162400	4374846100	135100	135100	135100	135100	0
255	20231121	162300	4374846100	135100	135100	135100	135100	0
256	20231121	162200	4374846100	135100	135100	135100	135100	0
257	20231121	162100	4374846100	135100	135100	135100	135100	0
258	20231121	162000	4374846100	135100	135100	135100	135100	0
259	20231121	161900	4374846100	135100	135100	135100	135100	0
260	20231121	161800	4374846100	135100	135100	135100	135100	0
261	20231121	161700	4374846100	135100	135100	135100	135100	0
262	20231121	161600	4374846100	135100	135100	135100	135100	0
263	20231121	161500	4374846100	135100	135100	135100	135100	0
264	20231121	161400	4374846100	135100	135100	135100	135100	0
265	20231121	161300	4374846100	135100	135100	135100	135100	0
266	20231121	161200	4374846100	135100	135100	135100	135100	0
267	20231121	161100	4374846100	135100	135100	135100	135100	0
268	20231121	161000	4374846100	135100	135100	135100	135100	0
269	20231121	160900	4374846100	135100	135100	135100	135100	0
270	20231121	160800	4374846100	135100	135100	135100	135100	0
271	20231121	160700	4374846100	135100	135100	135100	135100	0
272	20231121	160600	4374846100	135100	135100	135100	135100	2956
273	20231121	160500	4374846100	135100	135100	135100	135100	0
274	20231121	160400	4374846100	135100	135100	135100	135100	0
275	20231121	160300	4374846100	135100	135100	135100	135100	0
276	20231121	160200	4374846100	135100	135100	135100	135100	0
277	20231121	160100	4374846100	135100	135100	135100	135100	0
278	20231121	160000	4374846100	135100	135100	135100	135100	0
279	20231121	155900	4374846100	135100	135100	135100	135100	0
280	20231121	155800	4374846100	135100	135100	135100	135100	0
281	20231121	155700	4374846100	135100	135100	135100	135100	0
282	20231121	155600	4374846100	135100	135100	135100	135100	0
283	20231121	155500	4374846100	135100	135100	135100	135100	0
284	20231121	155400	4374846100	135100	135100	135100	135100	0
285	20231121	155300	4374846100	135100	135100	135100	135100	0
286	20231121	155200	4374846100	135100	135100	135100	135100	0
287	20231121	155100	4374846100	135100	135100	135100	135100	0
288	20231121	155000	4374846100	135100	135100	135100	135100	0
289	20231121	154900	4374846100	135100	135100	135100	135100	0
290	20231121	154800	4374846100	135100	135100	135100	135100	0
291	20231121	154700	4374846100	135100	135100	135100	135100	0
292	20231121	154600	4374846100	135100	135100	135100	135100	0
293	20231121	154500	4374846100	135100	135100	135100	135100	0
294	20231121	154400	4374846100	135100	135100	135100	135100	0
295	20231121	154300	4374846100	135100	135100	135100	135100	0
296	20231121	154200	4374846100	135100	135100	135100	135100	0
297	20231121	154100	4374846100	135100	135100	135100	135100	0
298	20231121	154000	4374846100	135100	135100	135100	135100	0
299	20231121	153900	4374846100	135100	135100	135100	135100	0
300	20231121	153800	4374846100	135100	135100	135100	135100	0
301	20231121	153700	4374846100	135100	135100	135100	135100	0
302	20231121	153600	4374846100	135100	135100	135100	135100	2956
303	20231121	153500	4374846100	135100	135100	135100	135100	0
304	20231121	153400	4374846100	135100	135100	135100	135100	0
305	20231121	153300	4374846100	135100	135100	135100	135100	0
306	20231121	153200	4374846100	135100	135100	135100	135100	0
307	20231121	153100	4374846100	135100	135100	135100	135100	0
308	20231121	153000	4374846100	135100	135100	135100	135100	2956
309	20231121	152900	3975490500	135300	135300	135300	135300	0
310	20231121	152800	3975490500	135300	135300	135300	135300	0
311	20231121	152700	3975490500	135300	135300	135300	135300	0
312	20231121	152600	3975490500	135300	135300	135300	135300	0
313	20231121	152500	3975490500	135300	135300	135300	135300	0
314	20231121	152400	3975490500	135300	135300	135300	135300	0
315	20231121	152300	3975490500	135300	135300	135300	135300	0
316	20231121	152200	3975490500	135300	135300	135300	135300	0
317	20231121	152100	3975490500	135300	135300	135300	135300	0
318	20231121	152000	3975490500	135300	135300	135300	135300	0
319	20231121	151900	3975490500	135300	135000	135300	134800	471
320	20231121	151800	3911908300	134800	135000	135000	134800	100
321	20231121	151700	3898422900	134800	134900	135000	134800	167
322	20231121	151600	3875903800	134900	134900	135000	134900	135
323	20231121	151500	3857690100	135000	135000	135000	134900	338
324	20231121	151400	3812074000	135000	135100	135100	135000	124
325	20231121	151300	3795331900	135000	135000	135100	135000	175
326	20231121	151200	3771703200	135100	135000	135100	135000	186
327	20231121	151100	3746585300	135100	135100	135100	135000	19
328	20231121	151000	3744019900	135000	135100	135200	135000	335
329	20231121	150900	3698757100	135100	135300	135300	135100	146
330	20231121	150800	3679018900	135200	135200	135300	135200	46
331	20231121	150700	3672798300	135200	135300	135400	135200	118
332	20231121	150600	3656836700	135300	135400	135400	135300	18
333	20231121	150500	3654400300	135300	135400	135400	135300	190
334	20231121	150400	3628692200	135400	135400	135400	135400	8
335	20231121	150300	3627609000	135300	135300	135300	135200	197
336	20231121	150200	3600955600	135500	135400	135500	135400	29
337	20231121	150100	3597026900	135200	135200	135300	135200	373
338	20231121	150000	3546565600	135100	135300	135300	135100	81
339	20231121	145900	3535622300	135100	135200	135200	135100	119
340	20231121	145800	3519544300	135100	135100	135300	135100	176
341	20231121	145700	3495765500	135300	135200	135300	135100	75
342	20231121	145600	3485626000	135200	135200	135200	135200	88
343	20231121	145500	3473728400	135200	135200	135200	135200	56
344	20231121	145400	3466157200	135200	135200	135300	135200	93
345	20231121	145300	3453582900	135300	135200	135300	135200	52
346	20231121	145200	3446552400	135200	135200	135200	135200	53
347	20231121	145100	3439386800	135300	135300	135300	135200	73
348	20231121	145000	3429513600	135200	135200	135200	135200	125
349	20231121	144900	3412613600	135100	135100	135100	135100	37
350	20231121	144800	3407614900	135100	135200	135300	135100	111
351	20231121	144700	3392607400	135200	135300	135300	135100	56
352	20231121	144600	3385038700	135200	135100	135200	135100	7
353	20231121	144500	3384092400	135100	135200	135200	135100	56
354	20231121	144400	3376521800	135200	135200	135200	135200	38
355	20231121	144300	3371384200	135200	135200	135300	135200	49
356	20231121	144200	3364759100	135100	135100	135200	135100	242
357	20231121	144100	3332063500	135100	135200	135200	135100	123
358	20231121	144000	3315434700	135300	135300	135300	135300	110
359	20231121	143900	3300551700	135300	135100	135300	135100	243
360	20231121	143800	3267699400	135100	135000	135100	135000	53
361	20231121	143700	3260541300	135000	135100	135100	135000	250
362	20231121	143600	3226772400	135000	135000	135000	135000	19
363	20231121	143500	3224207400	135000	135100	135100	135000	445
364	20231121	143400	3164127100	135100	135100	135100	135100	93
365	20231121	143300	3151562800	135100	135100	135100	135100	131
366	20231121	143200	3133864700	135100	135200	135200	135100	225
367	20231121	143100	3103461000	135200	135200	135200	135200	55
368	20231121	143000	3096025000	135200	135200	135300	135200	53
369	20231121	142900	3088859300	135200	135300	135300	135200	47
370	20231121	142800	3082504800	135200	135200	135300	135200	59
371	20231121	142700	3074527900	135200	135200	135200	135200	77
372	20231121	142600	3064117500	135200	135100	135200	135100	208
373	20231121	142500	3036008300	135200	135400	135400	135100	709
374	20231121	142400	2940036100	135400	135500	135500	135400	66
375	20231121	142300	2931097300	135500	135500	135500	135500	76
376	20231121	142200	2920799300	135600	135500	135600	135500	80
377	20231121	142100	2909958700	135500	135600	135600	135500	48
378	20231121	142000	2903454200	135500	135600	135600	135500	73
379	20231121	141900	2893560800	135500	135500	135600	135500	99
380	20231121	141800	2880142900	135500	135600	135600	135500	135
381	20231121	141700	2861845400	135600	135600	135600	135600	71
382	20231121	141600	2852217800	135600	135600	135600	135600	50
383	20231121	141500	2845437800	135600	135600	135600	135600	67
384	20231121	141400	2836352600	135600	135600	135600	135600	19
385	20231121	141300	2833776200	135600	135700	135700	135600	44
386	20231121	141200	2827807300	135700	135700	135700	135700	40
387	20231121	141100	2822379300	135700	135600	135700	135600	96
388	20231121	141000	2809354200	135600	135500	135600	135500	69
389	20231121	140900	2799998400	135500	135500	135600	135500	86
390	20231121	140800	2788340100	135500	135500	135600	135500	40
391	20231121	140700	2782919500	135600	135500	135600	135500	29
392	20231121	140600	2778988700	135500	135500	135600	135500	69
393	20231121	140500	2769636000	135500	135500	135600	135500	131
394	20231121	140400	2751880400	135500	135700	135700	135500	416
395	20231121	140300	2695452000	135700	135700	135700	135700	56
396	20231121	140200	2687852800	135700	135700	135700	135700	59
397	20231121	140100	2679846500	135700	135700	135700	135700	34
398	20231121	140000	2675232700	135700	135800	135800	135700	22
399	20231121	135900	2672247200	135700	135700	135700	135700	37
400	20231121	135800	2667226300	135700	135700	135700	135700	27
401	20231121	135700	2663562400	135700	135700	135800	135700	52
402	20231121	135600	2656505900	135700	135600	135700	135600	72
403	20231121	135500	2646738900	135600	135600	135700	135600	101
404	20231121	135400	2633034800	135600	135600	135600	135600	47
405	20231121	135300	2626661600	135600	135600	135700	135600	94
406	20231121	135200	2613911600	135600	135600	135700	135600	28
407	20231121	135100	2610114300	135600	135600	135700	135600	27
408	20231121	135000	2606453000	135700	135600	135700	135600	63
409	20231121	134900	2597910100	135600	135600	135600	135600	97
410	20231121	134800	2584756900	135700	135600	135700	135600	145
411	20231121	134700	2565093700	135700	135800	135800	135600	514
412	20231121	134600	2495341300	135800	135800	135900	135800	75
413	20231121	134500	2485154300	135800	135800	136000	135800	67
414	20231121	134400	2476050100	135800	135800	135900	135800	100
415	20231121	134300	2462467100	135800	135800	135800	135800	27
416	20231121	134200	2458800500	135800	135800	135800	135800	43
417	20231121	134100	2452961100	135800	135800	135800	135800	4
418	20231121	134000	2452417900	135800	135700	135900	135700	77
419	20231121	133900	2441961300	135700	135800	135800	135700	195
420	20231121	133800	2415487100	135700	135800	135800	135700	96
421	20231121	133700	2402451100	135800	135800	135800	135800	40
422	20231121	133600	2397019100	135800	135900	135900	135800	261
423	20231121	133500	2361552500	135900	135900	136000	135900	27
424	20231121	133400	2357883000	135900	136000	136000	135900	37
425	20231121	133300	2352853900	136000	136000	136000	136000	174
426	20231121	133200	2329189900	136000	136000	136000	136000	9
427	20231121	133100	2327965900	136000	136100	136100	136000	27
428	20231121	133000	2324293800	136100	136100	136100	136100	3
429	20231121	132900	2323885500	136000	136000	136100	136000	252
430	20231121	132800	2289613400	136000	136100	136100	136000	170
431	20231121	132700	2266492000	136000	136100	136100	136000	39
432	20231121	132600	2261186100	136200	136100	136200	136100	242
433	20231121	132500	2228246000	136100	136100	136100	136100	28
434	20231121	132400	2224435200	136100	136100	136100	136100	20
435	20231121	132300	2221713200	136100	136200	136200	136100	9
436	20231121	132200	2220488000	136100	136200	136200	136100	15
437	20231121	132100	2218446400	136200	136100	136200	136100	30
438	20231121	132000	2214362500	136200	136100	136200	136100	21
439	20231121	131900	2211503600	136100	136200	136200	136100	12
440	20231121	131800	2209869800	136200	136200	136200	136100	51
441	20231121	131700	2202924700	136100	136100	136100	136100	23
442	20231121	131600	2199794400	136100	136100	136100	136100	0
443	20231121	131500	2199794400	136100	136300	136300	136100	36
444	20231121	131400	2194891500	136200	136200	136200	136200	70
445	20231121	131300	2185357500	136200	136200	136200	136200	126
446	20231121	131200	2168196300	136300	136300	136300	136300	12
447	20231121	131100	2166560700	136300	136300	136300	136200	30
448	20231121	131000	2162472300	136300	136300	136300	136300	140
449	20231121	130900	2143390300	136200	136100	136200	136100	222
450	20231121	130800	2113155700	136100	136100	136100	136100	8
451	20231121	130700	2112066900	136100	136100	136100	136100	16
452	20231121	130600	2109889300	136100	136100	136100	136100	10
453	20231121	130500	2108528300	136100	136100	136100	136100	15
454	20231121	130400	2106486800	136100	136100	136100	136100	8
455	20231121	130300	2105398000	136100	136100	136100	136100	6
456	20231121	130200	2104581400	136100	136100	136100	136100	136
457	20231121	130100	2086071800	136100	136200	136200	136000	537
458	20231121	130000	2012996900	136100	136200	136200	136100	29
459	20231121	125900	2009049100	136100	136100	136200	136100	73
460	20231121	125800	1999113400	136200	136100	136200	136100	8
461	20231121	125700	1998024400	136100	136100	136100	136100	12
462	20231121	125600	1996391200	136100	136100	136100	136100	9
463	20231121	125500	1995166300	136100	136100	136100	136100	16
464	20231121	125400	1992988700	136100	136100	136200	136100	23
465	20231121	125300	1989858200	136100	136200	136200	136100	91
466	20231121	125200	1977464700	136200	136400	136400	136200	187
467	20231121	125100	1951976800	136300	136300	136300	136300	21
468	20231121	125000	1949114500	136300	136300	136300	136300	23
469	20231121	124900	1945979600	136500	136500	136500	136300	23
470	20231121	124800	1942841100	136300	136500	136500	136300	28
471	20231121	124700	1939022700	136500	136500	136500	136400	11
472	20231121	124600	1937521300	136300	136500	136500	136300	24
473	20231121	124500	1934247100	136400	136300	136400	136300	98
474	20231121	124400	1920880700	136400	136300	136400	136300	11
475	20231121	124300	1919380900	136300	136300	136400	136300	23
476	20231121	124200	1916245600	136400	136300	136400	136300	10
477	20231121	124100	1914882200	136300	136300	136300	136300	13
478	20231121	124000	1913110300	136300	136300	136300	136300	11
479	20231121	123900	1911611000	136300	136200	136300	136200	95
480	20231121	123800	1898663300	136200	136200	136200	136200	13
481	20231121	123700	1896892700	136200	136200	136200	136200	8
482	20231121	123600	1895803100	136300	136200	136300	136100	50
483	20231121	123500	1888993200	136200	136200	136200	136200	49
484	20231121	123400	1882319400	136200	136300	136300	136200	36
485	20231121	123300	1877413200	136300	136200	136300	136100	80
486	20231121	123200	1866516500	136200	136200	136200	136200	33
487	20231121	123100	1862021900	136200	136200	136300	136200	68
488	20231121	123000	1852760100	136200	136200	136200	136200	7
489	20231121	122900	1851806700	136600	136200	136600	136200	40
490	20231121	122800	1846358300	136200	136400	136400	136200	272
491	20231121	122700	1809267300	136400	136400	136700	136400	83
492	20231121	122600	1797935200	136400	136400	136400	136400	7
493	20231121	122500	1796980400	136400	136400	136400	136400	30
494	20231121	122400	1792888400	136400	136400	136400	136400	0
495	20231121	122300	1792888400	136400	136400	136400	136400	27
496	20231121	122200	1789205600	136400	136400	136400	136400	23
497	20231121	122100	1786068400	136400	136400	136400	136400	0
498	20231121	122000	1786068400	136400	136400	136400	136400	17
499	20231121	121900	1783749600	136700	136400	136700	136400	14
500	20231121	121800	1781839700	136400	136700	136700	136400	336
501	20231121	121700	1735946100	136700	136700	136900	136700	28
502	20231121	121600	1732116200	136700	136600	136900	136600	12
503	20231121	121500	1730474900	136600	136900	136900	136600	20
504	20231121	121400	1727739600	136900	136900	136900	136900	12
505	20231121	121300	1726096800	136900	136600	136900	136600	16
506	20231121	121200	1723909100	136900	136900	136900	136900	6
507	20231121	121100	1723087700	136900	136700	136900	136600	24
508	20231121	121000	1719806600	136700	136700	136700	136700	6
509	20231121	120900	1718986400	136600	137000	137000	136600	179
510	20231121	120800	1694488200	137000	137100	137100	137000	153
511	20231121	120700	1673527000	137100	137100	137100	137100	22
512	20231121	120600	1670510800	137100	137000	137100	137000	16
513	20231121	120500	1668318300	137000	137000	137000	137000	51
514	20231121	120400	1661331300	136900	137000	137000	136900	18
515	20231121	120300	1658865700	137100	137100	137100	137000	38
516	20231121	120200	1653657300	137100	137100	137100	137100	11
517	20231121	120100	1652149200	137000	137000	137000	137000	55
518	20231121	120000	1644614200	137000	136900	137000	136900	12
519	20231121	115900	1642970300	137000	137000	137000	137000	26
520	20231121	115800	1639408300	137000	137000	137000	136900	14
521	20231121	115700	1637490400	137000	137000	137000	137000	5
522	20231121	115600	1636805400	137000	137000	137000	137000	10
523	20231121	115500	1635435400	137000	136900	137000	136800	159
524	20231121	115400	1613667500	136900	136800	136900	136600	47
525	20231121	115300	1607242300	136700	137000	137000	136700	185
526	20231121	115200	1581901000	137100	137000	137100	137000	60
527	20231121	115100	1573677900	137000	137100	137100	137000	23
528	20231121	115000	1570525100	137100	137100	137100	137000	27
529	20231121	114900	1566823500	137100	137000	137100	137000	154
530	20231121	114800	1545722000	136900	136800	136900	136800	256
531	20231121	114700	1510686800	136700	136700	136800	136700	10
532	20231121	114600	1509319000	136800	136800	136800	136700	48
533	20231121	114500	1502753300	136700	136700	136800	136600	176
534	20231121	114400	1478691300	136700	136700	136700	136700	22
535	20231121	114300	1475683900	136700	136700	136700	136600	63
536	20231121	114200	1467071900	136600	136700	136700	136600	17
537	20231121	114100	1464748600	136700	136700	136700	136700	11
538	20231121	114000	1463244900	136600	136600	136700	136600	23
539	20231121	113900	1460101600	136700	136700	136700	136700	22
540	20231121	113800	1457094200	136700	136600	136700	136600	13
541	20231121	113700	1455317500	136700	136600	136700	136600	174
542	20231121	113600	1431543500	136600	136600	136600	136500	77
543	20231121	113500	1421031200	136500	136400	136500	136400	127
544	20231121	113400	1403697100	136500	136500	136500	136500	7
545	20231121	113300	1402741600	136400	136500	136500	136400	154
546	20231121	113200	1381735600	136500	136400	136500	136300	172
547	20231121	113100	1358271100	136400	136400	136400	136400	9
548	20231121	113000	1357043500	136400	136400	136400	136400	11
549	20231121	112900	1355543100	136400	136200	136400	136200	227
550	20231121	112800	1324603000	136300	136300	136300	136300	14
551	20231121	112700	1322694800	136200	136200	136200	136200	11
552	20231121	112600	1321196600	136200	136100	136200	136100	378
553	20231121	112500	1269734500	136000	136000	136000	136000	8
554	20231121	112400	1268646500	136000	136000	136000	136000	16
555	20231121	112300	1266470500	136000	136000	136000	136000	7
556	20231121	112200	1265518500	136100	136000	136100	136000	5
557	20231121	112100	1264838100	135900	135900	135900	135900	7
558	20231121	112000	1263886800	136000	136000	136000	136000	70
559	20231121	111900	1254366800	135900	135900	135900	135900	9
560	20231121	111800	1253143700	136000	136000	136000	135900	48
561	20231121	111700	1246616300	136000	136000	136000	136000	202
562	20231121	111600	1219144300	136000	136000	136000	136000	0
563	20231121	111500	1219144300	136000	136000	136000	136000	9
564	20231121	111400	1217920300	136000	136000	136100	136000	11
565	20231121	111300	1216424100	136000	136000	136000	136000	10
566	20231121	111200	1215064100	136000	136100	136100	136000	58
567	20231121	111100	1207175700	136000	136000	136000	136000	9
568	20231121	111000	1205951700	136000	136100	136100	136000	2
569	20231121	110900	1205679600	136000	136000	136000	136000	9
570	20231121	110800	1204455600	136000	136000	136000	136000	6
571	20231121	110700	1203639600	136000	136000	136000	136000	50
572	20231121	110600	1196839600	136000	136000	136000	136000	0
573	20231121	110500	1196839600	136000	136000	136000	136000	13
574	20231121	110400	1195071600	136000	135900	136000	135900	49
575	20231121	110300	1188412400	135900	136100	136100	135900	11
576	20231121	110200	1186917000	135900	136000	136000	135900	144
577	20231121	110100	1167333700	136000	136100	136100	136000	40
578	20231121	110000	1161893600	136000	136000	136000	136000	6
579	20231121	105900	1161077600	136000	136000	136000	136000	5
580	20231121	105800	1160397600	136100	136100	136100	136000	22
581	20231121	105700	1157403900	136100	136100	136100	136100	0
582	20231121	105600	1157403900	136100	136100	136200	136100	288
583	20231121	105500	1118206900	136100	136100	136100	136100	9
584	20231121	105400	1116982000	136100	136100	136100	136100	1
585	20231121	105300	1116845900	136100	136100	136100	136100	13
586	20231121	105200	1115076600	136100	136100	136100	136100	22
587	20231121	105100	1112082400	136100	136200	136200	136100	208
588	20231121	105000	1083773400	136100	136200	136200	136100	43
589	20231121	104900	1077918500	136200	136200	136200	136200	75
590	20231121	104800	1067703500	136200	136100	136200	136100	113
591	20231121	104700	1052317500	136000	136000	136000	136000	112
592	20231121	104600	1037085500	136000	136000	136000	135900	10
593	20231121	104500	1035726300	135900	135900	135900	135900	7
594	20231121	104400	1034775000	136000	136000	136100	135900	85
595	20231121	104300	1023214700	136000	135900	136000	135900	18
596	20231121	104200	1020767600	136000	136000	136000	136000	97
597	20231121	104100	1007575600	136000	136000	136000	136000	41
598	20231121	104000	1001999600	135900	136100	136100	135900	8
599	20231121	103900	1000912200	135900	135900	135900	135900	8
600	20231121	103800	999825000	135900	136100	136200	135900	81
601	20231121	103700	988805700	136200	136200	136200	136200	160
602	20231121	103600	967013700	136200	136200	136200	136200	9
603	20231121	103500	965787900	136300	136300	136300	136300	190
604	20231121	103400	939890900	136300	136200	136300	136200	11
605	20231121	103300	938392500	136200	136300	136400	136200	122
606	20231121	103200	921763300	136200	136200	136200	136200	6
607	20231121	103100	920946100	136200	136200	136200	136200	8
608	20231121	103000	919856500	136200	136200	136200	136200	0
609	20231121	102900	919856500	136200	136300	136300	136200	22
610	20231121	102800	916860000	136200	136100	136200	136100	45
611	20231121	102700	910731900	136100	136100	136100	136100	54
612	20231121	102600	903382500	136200	136200	136200	136200	218
613	20231121	102500	873690900	136300	136300	136300	136300	20
614	20231121	102400	870964900	136300	136400	136400	136300	52
615	20231121	102300	863877000	136400	136500	136500	136400	235
616	20231121	102200	831821200	136500	136400	136500	136400	6
617	20231121	102100	831002400	136500	136500	136500	136500	10
618	20231121	102000	829637400	136500	136400	136500	136400	10
619	20231121	101900	828272800	136500	136500	136500	136500	22
620	20231121	101800	825269800	136500	136500	136600	136400	76
621	20231121	101700	814895800	136500	136500	136600	136500	28
622	20231121	101600	811073200	136500	136600	136600	136500	130
623	20231121	101500	793327200	136600	136600	136600	136500	18
624	20231121	101400	790868500	136600	136500	136600	136500	49
625	20231121	101300	784176300	136500	136400	136600	136400	264
626	20231121	101200	748148400	136400	136400	136400	136300	52
627	20231121	101100	741059000	136400	136400	136400	136300	32
628	20231121	101000	736694400	136400	136200	136400	136200	136
629	20231121	100900	718162000	136200	136100	136200	136100	42
630	20231121	100800	712441700	136200	136200	136200	136200	9
631	20231121	100700	711215900	136000	136200	136200	136000	20
632	20231121	100600	708494500	136200	136200	136200	136200	0
633	20231121	100500	708494500	136200	136000	136200	136000	180
634	20231121	100400	684012600	136000	136000	136300	136000	363
635	20231121	100300	634618600	135900	135900	135900	135900	16
636	20231121	100200	632444200	135900	135900	135900	135900	32
637	20231121	100100	628095400	136000	135900	136000	135800	86
638	20231121	100000	616412000	135900	136000	136000	135900	41
639	20231121	095900	610837100	136000	135800	136000	135800	120
640	20231121	095800	594526000	136000	135800	136000	135700	48
641	20231121	095700	588004500	136000	135800	136000	135800	83
642	20231121	095600	576729700	135800	135800	135800	135800	1
643	20231121	095500	576593900	135800	135800	136100	135800	101
644	20231121	095400	562875400	136100	136000	136100	135800	115
645	20231121	095300	547239100	136000	136000	136000	136000	1
646	20231121	095200	547103100	136000	135900	136000	135700	192
647	20231121	095100	521025900	136000	135900	136000	135900	34
648	20231121	095000	516404000	136000	136000	136000	136000	6
649	20231121	094900	515588000	136000	135900	136000	135900	94
650	20231121	094800	502810800	135900	135900	135900	135900	0
651	20231121	094700	502810800	135900	135800	135900	135800	27
652	20231121	094600	499142900	135800	135900	135900	135800	24
653	20231121	094500	495882100	135800	135800	135800	135800	12
654	20231121	094400	494252500	135800	135700	135800	135700	14
655	20231121	094300	492351900	135700	135800	135800	135700	70
656	20231121	094200	482846500	135800	135800	135800	135800	4
657	20231121	094100	482303300	135800	135800	135800	135800	0
658	20231121	094000	482303300	135800	135800	135800	135800	41
659	20231121	093900	476735500	135900	135900	135900	135800	66
660	20231121	093800	467771100	135900	135800	135900	135700	26
661	20231121	093700	464240600	135900	135900	135900	135900	13
662	20231121	093600	462473900	135900	135900	136000	135900	42
663	20231121	093500	456765200	135900	135900	135900	135900	33
664	20231121	093400	452280500	136000	135900	136000	135900	8
665	20231121	093300	451193200	135900	135800	135900	135800	45
666	20231121	093200	445081700	135700	136000	136000	135700	74
667	20231121	093100	435033100	135900	136000	136100	135900	143
668	20231121	093000	415590200	135900	135700	136000	135700	250
669	20231121	092900	381628900	135600	135600	135600	135500	43
670	20231121	092800	375798200	135500	135500	135500	135500	53
671	20231121	092700	368616700	135500	135400	135500	135400	3
672	20231121	092600	368210300	135500	135500	135500	135500	33
673	20231121	092500	363738800	135500	135500	135500	135500	16
674	20231121	092400	361570800	135500	135500	135500	135500	75
675	20231121	092300	351408300	135500	135500	135500	135500	150
676	20231121	092200	331083300	135500	135600	135600	135500	56
677	20231121	092100	323494700	135600	135600	135600	135600	18
678	20231121	092000	321053900	135700	135600	135700	135600	3
679	20231121	091900	320647000	135700	135700	135700	135700	1
680	20231121	091800	320511300	135700	135600	135700	135600	14
681	20231121	091700	318611900	135600	135600	135600	135600	1
682	20231121	091600	318476300	135600	135500	135600	135400	108
683	20231121	091500	303838900	135600	135600	135600	135600	10
684	20231121	091400	302482900	135700	135700	135700	135700	47
685	20231121	091300	296105000	135400	135600	135700	135400	65
686	20231121	091200	287300900	135600	135500	135800	135500	46
687	20231121	091100	281064500	135500	135500	135500	135500	11
688	20231121	091000	279574000	135900	135400	135900	135200	443
689	20231121	090900	219535600	135600	135600	135700	135400	137
690	20231121	090800	200972000	135700	135600	135700	135600	26
691	20231121	090700	197445600	135700	135700	135700	135700	11
692	20231121	090600	195952900	135800	135500	135800	135500	40
693	20231121	090500	190532000	135400	135400	135400	135400	3
694	20231121	090400	190125800	135400	135500	135900	135400	382
695	20231121	090300	138358700	135500	136100	136100	135500	628
696	20231121	090200	53249200	136100	136000	136300	135700	84
697	20231121	090100	41820100	136100	135600	136100	135100	35
698	20231121	090000	37074100	135000	136300	136300	135000	273