KissMeData/079550/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	194100	7866905100	92200	92200	92200	92200	2582
3	20231121	194000	7866905100	92200	92200	92200	92200	0
4	20231121	193900	7866905100	92200	92200	92200	92200	0
5	20231121	193800	7866905100	92200	92200	92200	92200	0
6	20231121	193700	7866905100	92200	92200	92200	92200	0
7	20231121	193600	7866905100	92200	92200	92200	92200	0
8	20231121	193500	7866905100	92200	92200	92200	92200	0
9	20231121	193400	7866905100	92200	92200	92200	92200	0
10	20231121	193300	7866905100	92200	92200	92200	92200	0
11	20231121	193200	7866905100	92200	92200	92200	92200	0
12	20231121	193100	7866905100	92200	92200	92200	92200	0
13	20231121	193000	7866905100	92200	92200	92200	92200	0
14	20231121	192900	7866905100	92200	92200	92200	92200	0
15	20231121	192800	7866905100	92200	92200	92200	92200	0
16	20231121	192700	7866905100	92200	92200	92200	92200	0
17	20231121	192600	7866905100	92200	92200	92200	92200	0
18	20231121	192500	7866905100	92200	92200	92200	92200	0
19	20231121	192400	7866905100	92200	92200	92200	92200	0
20	20231121	192300	7866905100	92200	92200	92200	92200	0
21	20231121	192200	7866905100	92200	92200	92200	92200	0
22	20231121	192100	7866905100	92200	92200	92200	92200	0
23	20231121	192000	7866905100	92200	92200	92200	92200	0
24	20231121	191900	7866905100	92200	92200	92200	92200	0
25	20231121	191800	7866905100	92200	92200	92200	92200	0
26	20231121	191700	7866905100	92200	92200	92200	92200	0
27	20231121	191600	7866905100	92200	92200	92200	92200	0
28	20231121	191500	7866905100	92200	92200	92200	92200	0
29	20231121	191400	7866905100	92200	92200	92200	92200	0
30	20231121	191300	7866905100	92200	92200	92200	92200	0
31	20231121	191200	7866905100	92200	92200	92200	92200	0
32	20231121	191100	7866905100	92200	92200	92200	92200	2582
33	20231121	191000	7866905100	92200	92200	92200	92200	0
34	20231121	190900	7866905100	92200	92200	92200	92200	0
35	20231121	190800	7866905100	92200	92200	92200	92200	0
36	20231121	190700	7866905100	92200	92200	92200	92200	0
37	20231121	190600	7866905100	92200	92200	92200	92200	0
38	20231121	190500	7866905100	92200	92200	92200	92200	0
39	20231121	190400	7866905100	92200	92200	92200	92200	0
40	20231121	190300	7866905100	92200	92200	92200	92200	0
41	20231121	190200	7866905100	92200	92200	92200	92200	0
42	20231121	190100	7866905100	92200	92200	92200	92200	0
43	20231121	190000	7866905100	92200	92200	92200	92200	0
44	20231121	185900	7866905100	92200	92200	92200	92200	0
45	20231121	185800	7866905100	92200	92200	92200	92200	0
46	20231121	185700	7866905100	92200	92200	92200	92200	0
47	20231121	185600	7866905100	92200	92200	92200	92200	0
48	20231121	185500	7866905100	92200	92200	92200	92200	0
49	20231121	185400	7866905100	92200	92200	92200	92200	0
50	20231121	185300	7866905100	92200	92200	92200	92200	0
51	20231121	185200	7866905100	92200	92200	92200	92200	0
52	20231121	185100	7866905100	92200	92200	92200	92200	0
53	20231121	185000	7866905100	92200	92200	92200	92200	0
54	20231121	184900	7866905100	92200	92200	92200	92200	0
55	20231121	184800	7866905100	92200	92200	92200	92200	0
56	20231121	184700	7866905100	92200	92200	92200	92200	0
57	20231121	184600	7866905100	92200	92200	92200	92200	0
58	20231121	184500	7866905100	92200	92200	92200	92200	0
59	20231121	184400	7866905100	92200	92200	92200	92200	0
60	20231121	184300	7866905100	92200	92200	92200	92200	0
61	20231121	184200	7866905100	92200	92200	92200	92200	0
62	20231121	184100	7866905100	92200	92200	92200	92200	2582
63	20231121	184000	7866905100	92200	92200	92200	92200	0
64	20231121	183900	7866905100	92200	92200	92200	92200	0
65	20231121	183800	7866905100	92200	92200	92200	92200	0
66	20231121	183700	7866905100	92200	92200	92200	92200	0
67	20231121	183600	7866905100	92200	92200	92200	92200	0
68	20231121	183500	7866905100	92200	92200	92200	92200	0
69	20231121	183400	7866905100	92200	92200	92200	92200	0
70	20231121	183300	7866905100	92200	92200	92200	92200	0
71	20231121	183200	7866905100	92200	92200	92200	92200	0
72	20231121	183100	7866905100	92200	92200	92200	92200	0
73	20231121	183000	7866905100	92200	92200	92200	92200	0
74	20231121	182900	7866905100	92200	92200	92200	92200	0
75	20231121	182800	7866905100	92200	92200	92200	92200	0
76	20231121	182700	7866905100	92200	92200	92200	92200	0
77	20231121	182600	7866905100	92200	92200	92200	92200	0
78	20231121	182500	7866905100	92200	92200	92200	92200	0
79	20231121	182400	7866905100	92200	92200	92200	92200	0
80	20231121	182300	7866905100	92200	92200	92200	92200	0
81	20231121	182200	7866905100	92200	92200	92200	92200	0
82	20231121	182100	7866905100	92200	92200	92200	92200	0
83	20231121	182000	7866905100	92200	92200	92200	92200	0
84	20231121	181900	7866905100	92200	92200	92200	92200	0
85	20231121	181800	7866905100	92200	92200	92200	92200	0
86	20231121	181700	7866905100	92200	92200	92200	92200	0
87	20231121	181600	7866905100	92200	92200	92200	92200	0
88	20231121	181500	7866905100	92200	92200	92200	92200	0
89	20231121	181400	7866905100	92200	92200	92200	92200	0
90	20231121	181300	7866905100	92200	92200	92200	92200	0
91	20231121	181200	7866905100	92200	92200	92200	92200	0
92	20231121	181100	7866905100	92200	92200	92200	92200	2582
93	20231121	181000	7866905100	92200	92200	92200	92200	0
94	20231121	180900	7866905100	92200	92200	92200	92200	0
95	20231121	180800	7866905100	92200	92200	92200	92200	0
96	20231121	180700	7866905100	92200	92200	92200	92200	0
97	20231121	180600	7866905100	92200	92200	92200	92200	0
98	20231121	180500	7866905100	92200	92200	92200	92200	0
99	20231121	180400	7866905100	92200	92200	92200	92200	0
100	20231121	180300	7866905100	92200	92200	92200	92200	0
101	20231121	180200	7866905100	92200	92200	92200	92200	0
102	20231121	180100	7866905100	92200	92200	92200	92200	0
103	20231121	180000	7866905100	92200	92200	92200	92200	0
104	20231121	175900	7866905100	92200	92200	92200	92200	0
105	20231121	175800	7866905100	92200	92200	92200	92200	0
106	20231121	175700	7866905100	92200	92200	92200	92200	0
107	20231121	175600	7866905100	92200	92200	92200	92200	0
108	20231121	175500	7866905100	92200	92200	92200	92200	0
109	20231121	175400	7866905100	92200	92200	92200	92200	0
110	20231121	175300	7866905100	92200	92200	92200	92200	0
111	20231121	175200	7866905100	92200	92200	92200	92200	0
112	20231121	175100	7866905100	92200	92200	92200	92200	0
113	20231121	175000	7866905100	92200	92200	92200	92200	0
114	20231121	174900	7866905100	92200	92200	92200	92200	0
115	20231121	174800	7866905100	92200	92200	92200	92200	0
116	20231121	174700	7866905100	92200	92200	92200	92200	0
117	20231121	174600	7866905100	92200	92200	92200	92200	0
118	20231121	174500	7866905100	92200	92200	92200	92200	0
119	20231121	174400	7866905100	92200	92200	92200	92200	0
120	20231121	174300	7866905100	92200	92200	92200	92200	0
121	20231121	174200	7866905100	92200	92200	92200	92200	0
122	20231121	174100	7866905100	92200	92200	92200	92200	2582
123	20231121	174000	7866905100	92200	92200	92200	92200	0
124	20231121	173900	7866905100	92200	92200	92200	92200	0
125	20231121	173800	7866905100	92200	92200	92200	92200	0
126	20231121	173700	7866905100	92200	92200	92200	92200	0
127	20231121	173600	7866905100	92200	92200	92200	92200	0
128	20231121	173500	7866905100	92200	92200	92200	92200	0
129	20231121	173400	7866905100	92200	92200	92200	92200	0
130	20231121	173300	7866905100	92200	92200	92200	92200	0
131	20231121	173200	7866905100	92200	92200	92200	92200	0
132	20231121	173100	7866905100	92200	92200	92200	92200	0
133	20231121	173000	7866905100	92200	92200	92200	92200	0
134	20231121	172900	7866905100	92200	92200	92200	92200	0
135	20231121	172800	7866905100	92200	92200	92200	92200	0
136	20231121	172700	7866905100	92200	92200	92200	92200	0
137	20231121	172600	7866905100	92200	92200	92200	92200	0
138	20231121	172500	7866905100	92200	92200	92200	92200	0
139	20231121	172400	7866905100	92200	92200	92200	92200	0
140	20231121	172300	7866905100	92200	92200	92200	92200	0
141	20231121	172200	7866905100	92200	92200	92200	92200	0
142	20231121	172100	7866905100	92200	92200	92200	92200	0
143	20231121	172000	7866905100	92200	92200	92200	92200	0
144	20231121	171900	7866905100	92200	92200	92200	92200	0
145	20231121	171800	7866905100	92200	92200	92200	92200	0
146	20231121	171700	7866905100	92200	92200	92200	92200	0
147	20231121	171600	7866905100	92200	92200	92200	92200	0
148	20231121	171500	7866905100	92200	92200	92200	92200	0
149	20231121	171400	7866905100	92200	92200	92200	92200	0
150	20231121	171300	7866905100	92200	92200	92200	92200	0
151	20231121	171200	7866905100	92200	92200	92200	92200	0
152	20231121	171100	7866905100	92200	92200	92200	92200	2582
153	20231121	171000	7866905100	92200	92200	92200	92200	0
154	20231121	170900	7866905100	92200	92200	92200	92200	0
155	20231121	170800	7866905100	92200	92200	92200	92200	0
156	20231121	170700	7866905100	92200	92200	92200	92200	0
157	20231121	170600	7866905100	92200	92200	92200	92200	0
158	20231121	170500	7866905100	92200	92200	92200	92200	0
159	20231121	170400	7866905100	92200	92200	92200	92200	0
160	20231121	170300	7866905100	92200	92200	92200	92200	0
161	20231121	170200	7866905100	92200	92200	92200	92200	0
162	20231121	170100	7866905100	92200	92200	92200	92200	0
163	20231121	170000	7866905100	92200	92200	92200	92200	0
164	20231121	165900	7866905100	92200	92200	92200	92200	0
165	20231121	165800	7866905100	92200	92200	92200	92200	0
166	20231121	165700	7866905100	92200	92200	92200	92200	0
167	20231121	165600	7866905100	92200	92200	92200	92200	0
168	20231121	165500	7866905100	92200	92200	92200	92200	0
169	20231121	165400	7866905100	92200	92200	92200	92200	0
170	20231121	165300	7866905100	92200	92200	92200	92200	0
171	20231121	165200	7866905100	92200	92200	92200	92200	0
172	20231121	165100	7866905100	92200	92200	92200	92200	0
173	20231121	165000	7866905100	92200	92200	92200	92200	0
174	20231121	164900	7866905100	92200	92200	92200	92200	0
175	20231121	164800	7866905100	92200	92200	92200	92200	0
176	20231121	164700	7866905100	92200	92200	92200	92200	0
177	20231121	164600	7866905100	92200	92200	92200	92200	0
178	20231121	164500	7866905100	92200	92200	92200	92200	0
179	20231121	164400	7866905100	92200	92200	92200	92200	0
180	20231121	164300	7866905100	92200	92200	92200	92200	0
181	20231121	164200	7866905100	92200	92200	92200	92200	0
182	20231121	164100	7866905100	92200	92200	92200	92200	2582
183	20231121	164000	7866905100	92200	92200	92200	92200	0
184	20231121	163900	7866905100	92200	92200	92200	92200	0
185	20231121	163800	7866905100	92200	92200	92200	92200	0
186	20231121	163700	7866905100	92200	92200	92200	92200	0
187	20231121	163600	7866905100	92200	92200	92200	92200	0
188	20231121	163500	7866905100	92200	92200	92200	92200	0
189	20231121	163400	7866905100	92200	92200	92200	92200	0
190	20231121	163300	7866905100	92200	92200	92200	92200	0
191	20231121	163200	7866905100	92200	92200	92200	92200	0
192	20231121	163100	7866905100	92200	92200	92200	92200	0
193	20231121	163000	7866905100	92200	92200	92200	92200	0
194	20231121	162900	7866905100	92200	92200	92200	92200	0
195	20231121	162800	7866905100	92200	92200	92200	92200	0
196	20231121	162700	7866905100	92200	92200	92200	92200	0
197	20231121	162600	7866905100	92200	92200	92200	92200	0
198	20231121	162500	7866905100	92200	92200	92200	92200	0
199	20231121	162400	7866905100	92200	92200	92200	92200	0
200	20231121	162300	7866905100	92200	92200	92200	92200	0
201	20231121	162200	7866905100	92200	92200	92200	92200	0
202	20231121	162100	7866905100	92200	92200	92200	92200	0
203	20231121	162000	7866905100	92200	92200	92200	92200	0
204	20231121	161900	7866905100	92200	92200	92200	92200	0
205	20231121	161800	7866905100	92200	92200	92200	92200	0
206	20231121	161700	7866905100	92200	92200	92200	92200	0
207	20231121	161600	7866905100	92200	92200	92200	92200	0
208	20231121	161500	7866905100	92200	92200	92200	92200	0
209	20231121	161400	7866905100	92200	92200	92200	92200	0
210	20231121	161300	7866905100	92200	92200	92200	92200	0
211	20231121	161200	7866905100	92200	92200	92200	92200	0
212	20231121	161100	7866905100	92200	92200	92200	92200	2582
213	20231121	161000	7866905100	92200	92200	92200	92200	0
214	20231121	160900	7866905100	92200	92200	92200	92200	0
215	20231121	160800	7866905100	92200	92200	92200	92200	0
216	20231121	160700	7866905100	92200	92200	92200	92200	0
217	20231121	160600	7866905100	92200	92200	92200	92200	0
218	20231121	160500	7866905100	92200	92200	92200	92200	0
219	20231121	160400	7866905100	92200	92200	92200	92200	0
220	20231121	160300	7866905100	92200	92200	92200	92200	0
221	20231121	160200	7866905100	92200	92200	92200	92200	0
222	20231121	160100	7866905100	92200	92200	92200	92200	0
223	20231121	160000	7866905100	92200	92200	92200	92200	0
224	20231121	155900	7866905100	92200	92200	92200	92200	0
225	20231121	155800	7866905100	92200	92200	92200	92200	0
226	20231121	155700	7866905100	92200	92200	92200	92200	0
227	20231121	155600	7866905100	92200	92200	92200	92200	0
228	20231121	155500	7866905100	92200	92200	92200	92200	0
229	20231121	155400	7866905100	92200	92200	92200	92200	0
230	20231121	155300	7866905100	92200	92200	92200	92200	0
231	20231121	155200	7866905100	92200	92200	92200	92200	0
232	20231121	155100	7866905100	92200	92200	92200	92200	0
233	20231121	155000	7866905100	92200	92200	92200	92200	0
234	20231121	154900	7866905100	92200	92200	92200	92200	0
235	20231121	154800	7866905100	92200	92200	92200	92200	0
236	20231121	154700	7866905100	92200	92200	92200	92200	0
237	20231121	154600	7866905100	92200	92200	92200	92200	0
238	20231121	154500	7866905100	92200	92200	92200	92200	0
239	20231121	154400	7866905100	92200	92200	92200	92200	0
240	20231121	154300	7866905100	92200	92200	92200	92200	0
241	20231121	154200	7866905100	92200	92200	92200	92200	0
242	20231121	154100	7866905100	92200	92200	92200	92200	2582
243	20231121	154000	7866905100	92200	92200	92200	92200	0
244	20231121	153900	7866905100	92200	92200	92200	92200	0
245	20231121	153800	7866905100	92200	92200	92200	92200	0
246	20231121	153700	7866905100	92200	92200	92200	92200	0
247	20231121	153600	7866905100	92200	92200	92200	92200	0
248	20231121	153500	7866905100	92200	92200	92200	92200	0
249	20231121	153400	7866905100	92200	92200	92200	92200	0
250	20231121	153300	7866905100	92200	92200	92200	92200	0
251	20231121	153200	7866905100	92200	92200	92200	92200	0
252	20231121	153100	7866905100	92200	92200	92200	92200	0
253	20231121	153000	7866905100	92200	92200	92200	92200	2582
254	20231121	152900	7628844700	92200	92200	92200	92200	0
255	20231121	152800	7628844700	92200	92200	92200	92200	0
256	20231121	152700	7628844700	92200	92200	92200	92200	0
257	20231121	152600	7628844700	92200	92200	92200	92200	0
258	20231121	152500	7628844700	92200	92200	92200	92200	0
259	20231121	152400	7628844700	92200	92200	92200	92200	0
260	20231121	152300	7628844700	92200	92200	92200	92200	0
261	20231121	152200	7628844700	92200	92200	92200	92200	0
262	20231121	152100	7628844700	92200	92200	92200	92200	0
263	20231121	152000	7628844700	92200	92200	92200	92200	0
264	20231121	151900	7628844700	92200	92200	92200	92100	46
265	20231121	151800	7624603800	92200	92100	92200	92100	344
266	20231121	151700	7592918100	92200	92200	92200	92200	91
267	20231121	151600	7584527900	92200	92200	92200	92100	27
268	20231121	151500	7582039100	92300	92500	92500	92200	46
269	20231121	151400	7577792100	92500	92500	92500	92200	219
270	20231121	151300	7557571000	92500	92500	92500	92500	26
271	20231121	151200	7555166000	92500	92500	92500	92500	9
272	20231121	151100	7554333500	92500	92500	92500	92400	57
273	20231121	151000	7549061600	92500	92500	92500	92400	200
274	20231121	150900	7530566100	92400	92500	92500	92400	77
275	20231121	150800	7523443800	92500	92500	92600	92500	422
276	20231121	150700	7484401200	92400	92400	92500	92100	396
277	20231121	150600	7447847000	92400	92200	92400	92200	77
278	20231121	150500	7440740800	92200	92300	92400	92200	357
279	20231121	150400	7407789600	92400	92300	92400	92300	125
280	20231121	150300	7396241800	92500	92500	92500	92300	349
281	20231121	150200	7363986800	92500	92500	92500	92500	52
282	20231121	150100	7359176800	92500	92500	92500	92500	60
283	20231121	150000	7353626800	92500	92200	92500	92200	183
284	20231121	145900	7336734000	92300	92500	92500	92200	370
285	20231121	145800	7302574600	92500	92500	92600	92500	234
286	20231121	145700	7280924800	92500	92500	92600	92500	150
287	20231121	145600	7267045100	92500	92500	92600	92500	124
288	20231121	145500	7255568100	92600	92700	92700	92000	346
289	20231121	145400	7223608300	92700	92200	92700	92100	1402
290	20231121	145300	7093848100	92100	92200	92300	92100	128
291	20231121	145200	7082049000	92200	92200	92200	92000	165
292	20231121	145100	7066851000	92300	92300	92300	92000	360
293	20231121	145000	7033682800	92400	92200	92400	92200	390
294	20231121	144900	6997666600	92300	92200	92300	92200	78
295	20231121	144800	6990468600	92200	92200	92300	92200	89
296	20231121	144700	6982255800	92200	92200	92300	92100	502
297	20231121	144600	6935958700	92200	92300	92300	92200	135
298	20231121	144500	6923502000	92200	92200	92300	92200	73
299	20231121	144400	6916765300	92200	92200	92300	92200	69
300	20231121	144300	6910398400	92200	92200	92300	92200	316
301	20231121	144200	6881257200	92300	92300	92300	92200	73
302	20231121	144100	6874520300	92200	92200	92300	92200	50
303	20231121	144000	6869908700	92300	92200	92300	92200	133
304	20231121	143900	6857636000	92200	92100	92200	92100	461
305	20231121	143800	6815154500	92100	92200	92200	92100	83
306	20231121	143700	6807505000	92100	92300	92300	92100	122
307	20231121	143600	6796258000	92100	92000	92300	92000	176
308	20231121	143500	6780028700	92100	92300	92300	92000	345
309	20231121	143400	6748227300	92200	92300	92400	92200	124
310	20231121	143300	6736778900	92300	92300	92400	92200	301
311	20231121	143200	6709009400	92300	92200	92400	92200	81
312	20231121	143100	6701528100	92200	92200	92300	92200	350
313	20231121	143000	6669250800	92200	92300	92300	92200	65
314	20231121	142900	6663253000	92200	92300	92300	92200	69
315	20231121	142800	6656885800	92300	92300	92300	92200	91
316	20231121	142700	6648487200	92200	92200	92200	92000	297
317	20231121	142600	6621140700	92200	92200	92300	92200	155
318	20231121	142500	6606843600	92300	92200	92300	92200	70
319	20231121	142400	6600385400	92200	92200	92400	92100	106
320	20231121	142300	6590598100	92100	92200	92400	92000	282
321	20231121	142200	6564598000	92300	92300	92400	92200	46
322	20231121	142100	6560350500	92200	92300	92500	92200	131
323	20231121	142000	6548259600	92300	92400	92400	92300	39
324	20231121	141900	6544656900	92300	92200	92300	92000	317
325	20231121	141800	6515464200	92300	92300	92400	92200	128
326	20231121	141700	6503655800	92300	92400	92500	92300	93
327	20231121	141600	6495064400	92300	92300	92400	92200	120
328	20231121	141500	6483988900	92200	92400	92500	92200	319
329	20231121	141400	6454552400	92400	92600	92600	92400	165
330	20231121	141300	6439289500	92500	92500	92600	92500	170
331	20231121	141200	6423560500	92400	92500	92600	92400	321
332	20231121	141100	6393865500	92600	92300	92600	92300	891
333	20231121	141000	6311497100	92300	92400	92400	92300	87
334	20231121	140900	6303460700	92300	92300	92400	92300	127
335	20231121	140800	6291734200	92400	92400	92400	92300	30
336	20231121	140700	6288964500	92400	92300	92400	92300	320
337	20231121	140600	6259420400	92400	92400	92400	92300	654
338	20231121	140500	6199042300	92400	92300	92400	92300	209
339	20231121	140400	6179734500	92400	92300	92500	92300	216
340	20231121	140300	6159777100	92400	92300	92500	92300	823
341	20231121	140200	6083723100	92300	92200	92400	92100	417
342	20231121	140100	6045242000	92100	92200	92300	92100	155
343	20231121	140000	6030938200	92200	92200	92300	92100	137
344	20231121	135900	6018298100	92200	92100	92300	92100	999
345	20231121	135800	5926250600	92100	92100	92200	92100	118
346	20231121	135700	5915382600	92000	92000	92100	92000	14
347	20231121	135600	5914094500	92100	92100	92100	92000	59
348	20231121	135500	5908661400	92100	92000	92100	92000	315
349	20231121	135400	5879675600	92100	92000	92100	92000	240
350	20231121	135300	5857583900	92100	92000	92100	92000	55
351	20231121	135200	5852518700	92000	92000	92100	92000	167
352	20231121	135100	5837149100	92100	92000	92100	91900	460
353	20231121	135000	5794844800	92000	92000	92100	92000	58
354	20231121	134900	5789504100	92100	92000	92100	92000	133
355	20231121	134800	5777259400	92000	92000	92100	92000	80
356	20231121	134700	5769892800	92100	92100	92100	91800	392
357	20231121	134600	5733849300	92100	91900	92100	91900	109
358	20231121	134500	5723818600	92000	92000	92100	92000	43
359	20231121	134400	5719862200	92100	92000	92100	91900	108
360	20231121	134300	5709920800	92000	91900	92100	91900	641
361	20231121	134200	5650967900	91900	92000	92000	91800	130
362	20231121	134100	5639014300	91900	92000	92000	91800	109
363	20231121	134000	5628997100	91900	91900	92000	91800	161
364	20231121	133900	5614207700	91900	91900	92000	91800	526
365	20231121	133800	5565897600	91900	91900	92000	91900	63
366	20231121	133700	5560102900	92000	91900	92000	91900	62
367	20231121	133600	5554399700	91900	91900	92000	91800	238
368	20231121	133500	5532521600	92000	91900	92000	91800	420
369	20231121	133400	5493947000	91800	91900	91900	91800	227
370	20231121	133300	5473107500	91900	91800	91900	91800	154
371	20231121	133200	5458958700	91900	91800	91900	91800	7
372	20231121	133100	5458315900	91900	91800	91900	91800	272
373	20231121	133000	5433344300	91900	91800	91900	91800	91
374	20231121	132900	5424988000	91800	91800	91900	91800	665
375	20231121	132800	5363892900	91800	91800	91900	91800	73
376	20231121	132700	5357191100	91800	91800	91900	91700	341
377	20231121	132600	5325901600	91800	91800	91800	91800	474
378	20231121	132500	5282388400	91800	91900	91900	91700	1489
379	20231121	132400	5145700100	91800	91800	92000	91800	555
380	20231121	132300	5094703500	91900	91900	91900	91800	346
381	20231121	132200	5062933700	91900	91800	91900	91800	80
382	20231121	132100	5055585100	91900	92000	92000	91800	1067
383	20231121	132000	4957528400	92000	92000	92000	91900	152
384	20231121	131900	4943547700	92000	92100	92100	91900	1317
385	20231121	131800	4822392600	92000	92000	92000	92000	37
386	20231121	131700	4818988600	92000	92000	92100	92000	72
387	20231121	131600	4812363800	92000	92200	92200	92000	734
388	20231121	131500	4744765700	92200	92000	92200	92000	429
389	20231121	131400	4705253900	92000	92000	92100	92000	73
390	20231121	131300	4698536900	92100	92100	92100	92000	109
391	20231121	131200	4688502900	92000	92000	92100	92000	41
392	20231121	131100	4684730800	92000	92000	92100	92000	286
393	20231121	131000	4658418100	92000	92100	92100	92000	177
394	20231121	130900	4642119200	92000	92100	92100	92000	167
395	20231121	130800	4626754100	92100	92100	92100	92000	28
396	20231121	130700	4624177300	92000	92100	92100	92000	73
397	20231121	130600	4617458500	92000	92000	92100	92000	127
398	20231121	130500	4605774000	92000	92000	92100	92000	44
399	20231121	130400	4601723600	92000	92000	92100	92000	51
400	20231121	130300	4597030100	92000	92000	92100	92000	43
401	20231121	130200	4593073100	92100	92100	92100	92000	15
402	20231121	130100	4591692200	92100	92000	92100	92000	125
403	20231121	130000	4580184800	92100	92100	92100	92000	77
404	20231121	125900	4573097300	92100	92100	92100	92000	36
405	20231121	125800	4569783000	92100	92000	92100	92000	141
406	20231121	125700	4556809500	92100	92000	92100	92000	20
407	20231121	125600	4554968800	92000	92100	92200	92000	220
408	20231121	125500	4534707200	92100	92100	92200	92100	40
409	20231121	125400	4531021900	92100	92100	92200	92100	62
410	20231121	125300	4525311200	92100	92300	92300	92100	25
411	20231121	125200	4523008100	92100	92100	92300	92100	44
412	20231121	125100	4518952800	92200	92200	92300	92100	61
413	20231121	125000	4513330300	92200	92100	92300	92100	246
414	20231121	124900	4490650800	92100	92000	92200	92000	374
415	20231121	124800	4456205500	92000	92000	92100	92000	74
416	20231121	124700	4449397400	92100	92100	92100	92000	34
417	20231121	124600	4446266600	92100	92000	92100	92000	71
418	20231121	124500	4439733900	92000	92100	92200	92000	1059
419	20231121	124400	4342216600	92200	92100	92200	92100	42
420	20231121	124300	4338346600	92200	92100	92200	92100	23
421	20231121	124200	4336226700	92100	92100	92200	92100	90
422	20231121	124100	4327936200	92100	92100	92200	92100	18
423	20231121	124000	4326277100	92100	92100	92200	92100	43
424	20231121	123900	4322316500	92300	92100	92300	92100	66
425	20231121	123800	4316230100	92200	92200	92300	92200	49
426	20231121	123700	4311711800	92200	92100	92300	92100	78
427	20231121	123600	4304520700	92100	92200	92200	92100	402
428	20231121	123500	4267458600	92200	92100	92200	92100	86
429	20231121	123400	4259536800	92200	92200	92200	92100	123
430	20231121	123300	4248207900	92100	92100	92200	92100	22
431	20231121	123200	4246181200	92200	92300	92300	92100	319
432	20231121	123100	4216773900	92200	92300	92300	92200	16
433	20231121	123000	4215298200	92300	92200	92300	92200	58
434	20231121	122900	4209947700	92200	92300	92400	92200	50
435	20231121	122800	4205332500	92300	92400	92400	92300	29
436	20231121	122700	4202654300	92400	92300	92400	92300	39
437	20231121	122600	4199053800	92400	92300	92400	92300	34
438	20231121	122500	4195914600	92300	92400	92400	92300	31
439	20231121	122400	4193052800	92300	92200	92400	92100	792
440	20231121	122300	4120021600	92200	92200	92200	92100	23
441	20231121	122200	4117902500	92100	92100	92200	92000	254
442	20231121	122100	4094510300	92000	92100	92100	91900	40
443	20231121	122000	4090830100	91900	92000	92100	91900	38
444	20231121	121900	4087337200	92000	92100	92100	92000	155
445	20231121	121800	4073076200	92100	92100	92200	92000	32
446	20231121	121700	4070131200	92100	92100	92200	92000	20
447	20231121	121600	4068289600	92200	92200	92200	92000	87
448	20231121	121500	4060276600	92100	92200	92200	92100	60
449	20231121	121400	4054749400	92100	92100	92200	92100	43
450	20231121	121300	4050788700	92100	92200	92200	92100	50
451	20231121	121200	4046182200	92100	92100	92200	92100	32
452	20231121	121100	4043234900	92100	92200	92200	92100	33
453	20231121	121000	4040195100	92100	92200	92200	92100	35
454	20231121	120900	4036970700	92100	92200	92200	92100	59
455	20231121	120800	4031536300	92100	92100	92200	92100	34
456	20231121	120700	4028404800	92200	92100	92200	92000	107
457	20231121	120600	4018545600	92000	92000	92100	92000	68
458	20231121	120500	4012289300	92100	92100	92100	92000	116
459	20231121	120400	4001606500	92000	92000	92100	91900	186
460	20231121	120300	3984492300	92100	91900	92100	91800	230
461	20231121	120200	3963348800	91800	91800	91900	91800	46
462	20231121	120100	3959125600	91800	91900	91900	91800	80
463	20231121	120000	3951775200	91900	91900	92000	91900	206
464	20231121	115900	3932843200	92000	91900	92000	91900	50
465	20231121	115800	3928247500	91900	91900	92000	91900	52
466	20231121	115700	3923467900	91900	92000	92000	91900	206
467	20231121	115600	3904531500	92100	92000	92100	92000	162
468	20231121	115500	3889624700	92000	92000	92100	92000	50
469	20231121	115400	3885024000	92000	92000	92100	92000	103
470	20231121	115300	3875539200	92000	92100	92100	92000	121
471	20231121	115200	3864402600	92000	92000	92100	92000	22
472	20231121	115100	3862377200	92000	92100	92100	92000	47
473	20231121	115000	3858049300	92200	92100	92200	92100	80
474	20231121	114900	3850680000	92100	92100	92200	92100	37
475	20231121	114800	3847272200	92100	91900	92100	91900	323
476	20231121	114700	3817553100	91900	92100	92100	91900	887
477	20231121	114600	3735953500	92100	92000	92100	92000	222
478	20231121	114500	3715508600	92000	92000	92100	92000	113
479	20231121	114400	3705107300	92100	92000	92100	92000	61
480	20231121	114300	3699492800	92100	92000	92100	92000	70
481	20231121	114200	3693051500	92100	92000	92100	92000	102
482	20231121	114100	3683662300	92000	92100	92100	92000	87
483	20231121	114000	3675656700	92000	92000	92100	92000	66
484	20231121	113900	3669583200	92000	92000	92100	92000	70
485	20231121	113800	3663141400	92000	92000	92100	92000	43
486	20231121	113700	3659184500	92100	92000	92100	92000	181
487	20231121	113600	3642528100	92000	92000	92100	92000	58
488	20231121	113500	3637188700	92100	92100	92100	92000	74
489	20231121	113400	3630378600	92000	92200	92200	92000	132
490	20231121	113300	3618228800	92200	92100	92200	92000	344
491	20231121	113200	3586562600	92100	92100	92200	92100	46
492	20231121	113100	3582324800	92100	92100	92200	92100	72
493	20231121	113000	3575692800	92200	92100	92200	92100	34
494	20231121	112900	3572560600	92100	92000	92200	92000	146
495	20231121	112800	3559113600	92100	92000	92100	92000	56
496	20231121	112700	3553958700	92100	92100	92100	92000	76
497	20231121	112600	3546961100	92200	92000	92200	92000	90
498	20231121	112500	3538674100	92000	92000	92200	92000	108
499	20231121	112400	3528731200	92000	92100	92100	92000	49
500	20231121	112300	3524221700	92100	92100	92100	92000	157
501	20231121	112200	3509764400	92100	92000	92100	92000	731
502	20231121	112100	3442441000	92100	92000	92100	92000	967
503	20231121	112000	3353476700	92100	92000	92100	92000	35
504	20231121	111900	3350255300	92100	92100	92100	92000	97
505	20231121	111800	3341327800	92000	92100	92200	92000	1130
506	20231121	111700	3237266400	92100	92200	92200	92100	97
507	20231121	111600	3228328700	92100	92100	92200	92100	81
508	20231121	111500	3220867700	92100	92300	92300	92100	56
509	20231121	111400	3215705200	92200	92200	92300	92200	163
510	20231121	111300	3200675700	92200	92300	92300	92100	1403
511	20231121	111200	3071435800	92400	92300	92400	92200	596
512	20231121	111100	3016468700	92300	92300	92400	92300	53
513	20231121	111000	3011576700	92500	92400	92500	92300	990
514	20231121	110900	2920164000	92400	92500	92500	92400	167
515	20231121	110800	2904717900	92500	92600	92600	92500	63
516	20231121	110700	2898889200	92500	92500	92600	92500	52
517	20231121	110600	2894078800	92500	92700	92700	92500	192
518	20231121	110500	2876312900	92500	92700	92800	92500	86
519	20231121	110400	2868351500	92700	92700	92900	92700	44
520	20231121	110300	2864270300	92700	92600	92900	92500	832
521	20231121	110200	2787196000	92500	92500	92600	92500	73
522	20231121	110100	2780442900	92600	92500	92600	92500	79
523	20231121	110000	2773134600	92600	92500	92600	92400	62
524	20231121	105900	2767399300	92600	92500	92600	92400	111
525	20231121	105800	2757131200	92500	92600	92600	92500	66
526	20231121	105700	2751022000	92600	92500	92600	92500	43
527	20231121	105600	2747043900	92500	92700	92800	92500	209
528	20231121	105500	2727675300	92700	92700	92800	92600	237
529	20231121	105400	2705696600	92700	92900	92900	92600	96
530	20231121	105300	2696792300	92900	92500	92900	92500	575
531	20231121	105200	2643491500	92500	92600	92600	92500	128
532	20231121	105100	2631651300	92600	92600	92600	92500	93
533	20231121	105000	2623046900	92500	92500	92600	92500	94
534	20231121	104900	2614351700	92600	92500	92600	92500	94
535	20231121	104800	2605655200	92500	92500	92600	92500	158
536	20231121	104700	2591034200	92600	92500	92600	92500	97
537	20231121	104600	2582057000	92500	92400	92600	92400	259
538	20231121	104500	2558102400	92400	92400	92500	92400	94
539	20231121	104400	2549415800	92400	92500	92500	92400	86
540	20231121	104300	2541467900	92500	92400	92500	92400	146
541	20231121	104200	2527972500	92400	92400	92500	92400	172
542	20231121	104100	2512068900	92400	92600	92600	92400	132
543	20231121	104000	2499870800	92400	92500	92500	92400	112
544	20231121	103900	2489518500	92500	92500	92600	92400	69
545	20231121	103800	2483135900	92500	92500	92500	92400	250
546	20231121	103700	2460014000	92400	92400	92500	92400	111
547	20231121	103600	2449753700	92500	92400	92500	92400	123
548	20231121	103500	2438388200	92400	92500	92500	92300	51
549	20231121	103400	2433676200	92500	92300	92500	92300	71
550	20231121	103300	2427115300	92300	92500	92500	92300	419
551	20231121	103200	2388381000	92400	92700	92700	92300	1746
552	20231121	103100	2227052800	92600	92700	92700	92600	129
553	20231121	103000	2215097900	92700	92700	92800	92700	240
554	20231121	102900	2192849000	92600	92700	92700	92600	224
555	20231121	102800	2172087400	92700	92600	92700	92600	67
556	20231121	102700	2165883100	92600	92600	92800	92600	452
557	20231121	102600	2123989800	92600	92600	92700	92600	59
558	20231121	102500	2118526200	92700	92600	92700	92600	35
559	20231121	102400	2115283800	92600	92600	92700	92600	71
560	20231121	102300	2108709100	92600	92600	92700	92600	27
561	20231121	102200	2106207400	92600	92600	92700	92600	66
562	20231121	102100	2100095700	92700	92600	92700	92600	30
563	20231121	102000	2097317500	92600	92600	92700	92600	152
564	20231121	101900	2083231700	92700	92600	92700	92600	38
565	20231121	101800	2079712200	92600	92600	92700	92600	36
566	20231121	101700	2076378000	92600	92700	92700	92600	159
567	20231121	101600	2061642200	92800	92900	92900	92700	268
568	20231121	101500	2036772700	92800	92800	92900	92800	16
569	20231121	101400	2035287800	92800	92900	92900	92800	191
570	20231121	101300	2017556500	92900	93000	93000	92900	74
571	20231121	101200	2010677000	93000	92900	93000	92900	81
572	20231121	101100	2003151500	92900	92700	93000	92700	233
573	20231121	101000	1981503700	92700	92500	92700	92500	258
574	20231121	100900	1957608100	92500	92400	92600	92400	215
575	20231121	100800	1937721700	92300	92400	92400	92300	49
576	20231121	100700	1933196000	92500	92300	92500	92300	200
577	20231121	100600	1914708600	92300	92300	92500	92300	89
578	20231121	100500	1906484900	92400	92400	92400	92300	160
579	20231121	100400	1891701800	92200	92200	92500	92200	169
580	20231121	100300	1876105000	92200	92300	92300	92200	105
581	20231121	100200	1866423200	92300	92300	92400	92300	503
582	20231121	100100	1819995800	92300	92300	92300	92000	1680
583	20231121	100000	1665134600	92300	92500	92500	92300	1030
584	20231121	095900	1570034000	92400	92400	92500	92300	265
585	20231121	095800	1545549900	92300	92400	92400	92300	131
586	20231121	095700	1533454800	92400	92500	92500	92300	264
587	20231121	095600	1509059800	92400	92400	92500	92300	782
588	20231121	095500	1436804000	92400	92400	92500	92400	183
589	20231121	095400	1419894600	92400	92500	92500	92400	384
590	20231121	095300	1384392800	92500	92600	92600	92500	78
591	20231121	095200	1377170700	92600	92500	92700	92500	27
592	20231121	095100	1374672200	92500	92700	92700	92500	1287
593	20231121	095000	1255539300	92600	92600	92600	92600	137
594	20231121	094900	1242853100	92600	92600	92700	92600	849
595	20231121	094800	1164210600	92600	92700	92800	92600	313
596	20231121	094700	1135194500	92700	92700	92800	92700	336
597	20231121	094600	1104047100	92700	92800	92800	92700	472
598	20231121	094500	1060259400	92800	92800	92900	92700	254
599	20231121	094400	1036686500	92800	93000	93000	92800	162
600	20231121	094300	1021652700	92800	92900	92900	92800	599
601	20231121	094200	966035700	92900	93000	93000	92900	190
602	20231121	094100	948368200	93000	93000	93000	93000	21
603	20231121	094000	946415200	93000	93000	93100	93000	201
604	20231121	093900	927722100	93000	93000	93000	93000	99
605	20231121	093800	918515100	93100	93000	93100	93000	40
606	20231121	093700	914793000	93000	93200	93300	93000	329
607	20231121	093600	884163300	93100	93100	93200	93100	57
608	20231121	093500	878855000	93100	93300	93300	93100	86
609	20231121	093400	870836000	93200	93200	93200	93200	123
610	20231121	093300	859372400	93200	93200	93200	93200	30
611	20231121	093200	856576400	93200	93200	93200	93200	62
612	20231121	093100	850798000	93200	93000	93200	93000	122
613	20231121	093000	839434900	93000	93000	93200	93000	70
614	20231121	092900	832920100	93000	93100	93100	93000	70
615	20231121	092800	826406700	93100	93000	93100	92900	55
616	20231121	092700	821292100	93000	92900	93000	92900	117
617	20231121	092600	810413100	93000	92900	93000	92900	78
618	20231121	092500	803160600	92900	92900	93000	92900	88
619	20231121	092400	794985300	93200	93200	93300	92800	33
620	20231121	092300	791912100	93300	92900	93300	92700	745
621	20231121	092200	722761900	92800	92900	92900	92800	595
622	20231121	092100	667517100	92900	93000	93100	92900	892
623	20231121	092000	584596800	93000	93000	93100	93000	39
624	20231121	091900	580967500	93000	93200	93200	93000	283
625	20231121	091800	554624900	93200	93100	93300	93100	103
626	20231121	091700	545028700	93100	93300	93300	93100	220
627	20231121	091600	524537000	93200	93200	93200	93200	105
628	20231121	091500	514751000	93200	93200	93300	93200	21
629	20231121	091400	512793700	93300	93400	93400	93200	126
630	20231121	091300	501038100	93400	93300	93400	93300	42
631	20231121	091200	497118500	93200	93200	93200	93200	59
632	20231121	091100	491619700	93200	93300	93500	93200	856
633	20231121	091000	411754600	93300	93300	93500	93300	145
634	20231121	090900	398223900	93400	93500	93500	93200	63
635	20231121	090800	392340800	93200	93500	93500	93200	54
636	20231121	090700	387296000	93000	93100	93500	93000	343
637	20231121	090600	355302700	93000	93000	93300	93000	420
638	20231121	090500	316234600	93100	93100	93300	93000	379
639	20231121	090400	280912200	93100	93400	93600	93000	1622
640	20231121	090300	129846300	93600	93400	93600	93300	182
641	20231121	090200	112847100	93600	93800	93900	93300	306
642	20231121	090100	84218900	93300	93600	93800	93300	123
643	20231121	090000	72704900	93600	93500	93700	93300	778