KissMeData/003550/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	183900	9734664600	86500	86500	86500	86500	25120
3	20231121	183800	9734664600	86500	86500	86500	86500	0
4	20231121	183700	9734664600	86500	86500	86500	86500	0
5	20231121	183600	9734664600	86500	86500	86500	86500	0
6	20231121	183500	9734664600	86500	86500	86500	86500	0
7	20231121	183400	9734664600	86500	86500	86500	86500	0
8	20231121	183300	9734664600	86500	86500	86500	86500	0
9	20231121	183200	9734664600	86500	86500	86500	86500	0
10	20231121	183100	9734664600	86500	86500	86500	86500	0
11	20231121	183000	9734664600	86500	86500	86500	86500	0
12	20231121	182900	9734664600	86500	86500	86500	86500	0
13	20231121	182800	9734664600	86500	86500	86500	86500	0
14	20231121	182700	9734664600	86500	86500	86500	86500	0
15	20231121	182600	9734664600	86500	86500	86500	86500	0
16	20231121	182500	9734664600	86500	86500	86500	86500	0
17	20231121	182400	9734664600	86500	86500	86500	86500	0
18	20231121	182300	9734664600	86500	86500	86500	86500	0
19	20231121	182200	9734664600	86500	86500	86500	86500	0
20	20231121	182100	9734664600	86500	86500	86500	86500	0
21	20231121	182000	9734664600	86500	86500	86500	86500	0
22	20231121	181900	9734664600	86500	86500	86500	86500	0
23	20231121	181800	9734664600	86500	86500	86500	86500	0
24	20231121	181700	9734664600	86500	86500	86500	86500	0
25	20231121	181600	9734664600	86500	86500	86500	86500	0
26	20231121	181500	9734664600	86500	86500	86500	86500	0
27	20231121	181400	9734664600	86500	86500	86500	86500	0
28	20231121	181300	9734664600	86500	86500	86500	86500	0
29	20231121	181200	9734664600	86500	86500	86500	86500	0
30	20231121	181100	9734664600	86500	86500	86500	86500	0
31	20231121	181000	9734664600	86500	86500	86500	86500	0
32	20231121	180900	9734664600	86500	86500	86500	86500	25120
33	20231121	180800	9734664600	86500	86500	86500	86500	0
34	20231121	180700	9734664600	86500	86500	86500	86500	0
35	20231121	180600	9734664600	86500	86500	86500	86500	0
36	20231121	180500	9734664600	86500	86500	86500	86500	0
37	20231121	180400	9734664600	86500	86500	86500	86500	0
38	20231121	180300	9734664600	86500	86500	86500	86500	0
39	20231121	180200	9734664600	86500	86500	86500	86500	0
40	20231121	180100	9734664600	86500	86500	86500	86500	0
41	20231121	180000	9734664600	86500	86500	86500	86500	0
42	20231121	175900	9734664600	86500	86500	86500	86500	0
43	20231121	175800	9734664600	86500	86500	86500	86500	0
44	20231121	175700	9734664600	86500	86500	86500	86500	0
45	20231121	175600	9734664600	86500	86500	86500	86500	0
46	20231121	175500	9734664600	86500	86500	86500	86500	0
47	20231121	175400	9734664600	86500	86500	86500	86500	0
48	20231121	175300	9734664600	86500	86500	86500	86500	0
49	20231121	175200	9734664600	86500	86500	86500	86500	0
50	20231121	175100	9734664600	86500	86500	86500	86500	0
51	20231121	175000	9734664600	86500	86500	86500	86500	0
52	20231121	174900	9734664600	86500	86500	86500	86500	0
53	20231121	174800	9734664600	86500	86500	86500	86500	0
54	20231121	174700	9734664600	86500	86500	86500	86500	0
55	20231121	174600	9734664600	86500	86500	86500	86500	0
56	20231121	174500	9734664600	86500	86500	86500	86500	0
57	20231121	174400	9734664600	86500	86500	86500	86500	0
58	20231121	174300	9734664600	86500	86500	86500	86500	0
59	20231121	174200	9734664600	86500	86500	86500	86500	0
60	20231121	174100	9734664600	86500	86500	86500	86500	0
61	20231121	174000	9734664600	86500	86500	86500	86500	0
62	20231121	173900	9734664600	86500	86500	86500	86500	25120
63	20231121	173800	9734664600	86500	86500	86500	86500	0
64	20231121	173700	9734664600	86500	86500	86500	86500	0
65	20231121	173600	9734664600	86500	86500	86500	86500	0
66	20231121	173500	9734664600	86500	86500	86500	86500	0
67	20231121	173400	9734664600	86500	86500	86500	86500	0
68	20231121	173300	9734664600	86500	86500	86500	86500	0
69	20231121	173200	9734664600	86500	86500	86500	86500	0
70	20231121	173100	9734664600	86500	86500	86500	86500	0
71	20231121	173000	9734664600	86500	86500	86500	86500	0
72	20231121	172900	9734664600	86500	86500	86500	86500	0
73	20231121	172800	9734664600	86500	86500	86500	86500	0
74	20231121	172700	9734664600	86500	86500	86500	86500	0
75	20231121	172600	9734664600	86500	86500	86500	86500	0
76	20231121	172500	9734664600	86500	86500	86500	86500	0
77	20231121	172400	9734664600	86500	86500	86500	86500	0
78	20231121	172300	9734664600	86500	86500	86500	86500	0
79	20231121	172200	9734664600	86500	86500	86500	86500	0
80	20231121	172100	9734664600	86500	86500	86500	86500	0
81	20231121	172000	9734664600	86500	86500	86500	86500	0
82	20231121	171900	9734664600	86500	86500	86500	86500	0
83	20231121	171800	9734664600	86500	86500	86500	86500	0
84	20231121	171700	9734664600	86500	86500	86500	86500	0
85	20231121	171600	9734664600	86500	86500	86500	86500	0
86	20231121	171500	9734664600	86500	86500	86500	86500	0
87	20231121	171400	9734664600	86500	86500	86500	86500	0
88	20231121	171300	9734664600	86500	86500	86500	86500	0
89	20231121	171200	9734664600	86500	86500	86500	86500	0
90	20231121	171100	9734664600	86500	86500	86500	86500	0
91	20231121	171000	9734664600	86500	86500	86500	86500	0
92	20231121	170900	9734664600	86500	86500	86500	86500	25120
93	20231121	170800	9734664600	86500	86500	86500	86500	0
94	20231121	170700	9734664600	86500	86500	86500	86500	0
95	20231121	170600	9734664600	86500	86500	86500	86500	0
96	20231121	170500	9734664600	86500	86500	86500	86500	0
97	20231121	170400	9734664600	86500	86500	86500	86500	0
98	20231121	170300	9734664600	86500	86500	86500	86500	0
99	20231121	170200	9734664600	86500	86500	86500	86500	0
100	20231121	170100	9734664600	86500	86500	86500	86500	0
101	20231121	170000	9734664600	86500	86500	86500	86500	0
102	20231121	165900	9734664600	86500	86500	86500	86500	0
103	20231121	165800	9734664600	86500	86500	86500	86500	0
104	20231121	165700	9734664600	86500	86500	86500	86500	0
105	20231121	165600	9734664600	86500	86500	86500	86500	0
106	20231121	165500	9734664600	86500	86500	86500	86500	0
107	20231121	165400	9734664600	86500	86500	86500	86500	0
108	20231121	165300	9734664600	86500	86500	86500	86500	0
109	20231121	165200	9734664600	86500	86500	86500	86500	0
110	20231121	165100	9734664600	86500	86500	86500	86500	0
111	20231121	165000	9734664600	86500	86500	86500	86500	0
112	20231121	164900	9734664600	86500	86500	86500	86500	0
113	20231121	164800	9734664600	86500	86500	86500	86500	0
114	20231121	164700	9734664600	86500	86500	86500	86500	0
115	20231121	164600	9734664600	86500	86500	86500	86500	0
116	20231121	164500	9734664600	86500	86500	86500	86500	0
117	20231121	164400	9734664600	86500	86500	86500	86500	0
118	20231121	164300	9734664600	86500	86500	86500	86500	0
119	20231121	164200	9734664600	86500	86500	86500	86500	0
120	20231121	164100	9734664600	86500	86500	86500	86500	0
121	20231121	164000	9734664600	86500	86500	86500	86500	0
122	20231121	163900	9734664600	86500	86500	86500	86500	25120
123	20231121	163800	9734664600	86500	86500	86500	86500	0
124	20231121	163700	9734664600	86500	86500	86500	86500	0
125	20231121	163600	9734664600	86500	86500	86500	86500	0
126	20231121	163500	9734664600	86500	86500	86500	86500	0
127	20231121	163400	9734664600	86500	86500	86500	86500	0
128	20231121	163300	9734664600	86500	86500	86500	86500	0
129	20231121	163200	9734664600	86500	86500	86500	86500	0
130	20231121	163100	9734664600	86500	86500	86500	86500	0
131	20231121	163000	9734664600	86500	86500	86500	86500	0
132	20231121	162900	9734664600	86500	86500	86500	86500	0
133	20231121	162800	9734664600	86500	86500	86500	86500	0
134	20231121	162700	9734664600	86500	86500	86500	86500	0
135	20231121	162600	9734664600	86500	86500	86500	86500	0
136	20231121	162500	9734664600	86500	86500	86500	86500	0
137	20231121	162400	9734664600	86500	86500	86500	86500	0
138	20231121	162300	9734664600	86500	86500	86500	86500	0
139	20231121	162200	9734664600	86500	86500	86500	86500	0
140	20231121	162100	9734664600	86500	86500	86500	86500	0
141	20231121	162000	9734664600	86500	86500	86500	86500	0
142	20231121	161900	9734664600	86500	86500	86500	86500	0
143	20231121	161800	9734664600	86500	86500	86500	86500	0
144	20231121	161700	9734664600	86500	86500	86500	86500	0
145	20231121	161600	9734664600	86500	86500	86500	86500	0
146	20231121	161500	9734664600	86500	86500	86500	86500	0
147	20231121	161400	9734664600	86500	86500	86500	86500	0
148	20231121	161300	9734664600	86500	86500	86500	86500	0
149	20231121	161200	9734664600	86500	86500	86500	86500	0
150	20231121	161100	9734664600	86500	86500	86500	86500	0
151	20231121	161000	9734664600	86500	86500	86500	86500	0
152	20231121	160900	9734664600	86500	86500	86500	86500	25120
153	20231121	160800	9734664600	86500	86500	86500	86500	0
154	20231121	160700	9734664600	86500	86500	86500	86500	0
155	20231121	160600	9734664600	86500	86500	86500	86500	0
156	20231121	160500	9734664600	86500	86500	86500	86500	0
157	20231121	160400	9734664600	86500	86500	86500	86500	0
158	20231121	160300	9734664600	86500	86500	86500	86500	0
159	20231121	160200	9734664600	86500	86500	86500	86500	0
160	20231121	160100	9734664600	86500	86500	86500	86500	0
161	20231121	160000	9734664600	86500	86500	86500	86500	0
162	20231121	155900	9734664600	86500	86500	86500	86500	0
163	20231121	155800	9734664600	86500	86500	86500	86500	0
164	20231121	155700	9734664600	86500	86500	86500	86500	0
165	20231121	155600	9734664600	86500	86500	86500	86500	0
166	20231121	155500	9734664600	86500	86500	86500	86500	0
167	20231121	155400	9734664600	86500	86500	86500	86500	0
168	20231121	155300	9734664600	86500	86500	86500	86500	0
169	20231121	155200	9734664600	86500	86500	86500	86500	0
170	20231121	155100	9734664600	86500	86500	86500	86500	0
171	20231121	155000	9734664600	86500	86500	86500	86500	0
172	20231121	154900	9734664600	86500	86500	86500	86500	0
173	20231121	154800	9734664600	86500	86500	86500	86500	0
174	20231121	154700	9734664600	86500	86500	86500	86500	0
175	20231121	154600	9734664600	86500	86500	86500	86500	0
176	20231121	154500	9734664600	86500	86500	86500	86500	0
177	20231121	154400	9734664600	86500	86500	86500	86500	0
178	20231121	154300	9734664600	86500	86500	86500	86500	0
179	20231121	154200	9734664600	86500	86500	86500	86500	0
180	20231121	154100	9734664600	86500	86500	86500	86500	0
181	20231121	154000	9734664600	86500	86500	86500	86500	0
182	20231121	153900	9734664600	86500	86500	86500	86500	25120
183	20231121	153800	9734664600	86500	86500	86500	86500	0
184	20231121	153700	9734664600	86500	86500	86500	86500	0
185	20231121	153600	9734664600	86500	86500	86500	86500	0
186	20231121	153500	9734664600	86500	86500	86500	86500	0
187	20231121	153400	9734664600	86500	86500	86500	86500	0
188	20231121	153300	9734664600	86500	86500	86500	86500	0
189	20231121	153200	9734664600	86500	86500	86500	86500	0
190	20231121	153100	9734664600	86500	86500	86500	86500	0
191	20231121	153000	9734664600	86500	86500	86500	86500	25120
192	20231121	152900	7561784600	86500	86500	86500	86500	0
193	20231121	152800	7561784600	86500	86500	86500	86500	0
194	20231121	152700	7561784600	86500	86500	86500	86500	0
195	20231121	152600	7561784600	86500	86500	86500	86500	0
196	20231121	152500	7561784600	86500	86500	86500	86500	0
197	20231121	152400	7561784600	86500	86500	86500	86500	0
198	20231121	152300	7561784600	86500	86500	86500	86500	0
199	20231121	152200	7561784600	86500	86500	86500	86500	0
200	20231121	152100	7561784600	86500	86500	86500	86500	0
201	20231121	152000	7561784600	86500	86500	86500	86500	0
202	20231121	151900	7561784600	86500	86500	86500	86400	2512
203	20231121	151800	7344520200	86400	86500	86500	86400	303
204	20231121	151700	7318325000	86400	86500	86500	86400	511
205	20231121	151600	7274154500	86400	86500	86500	86400	511
206	20231121	151500	7229978600	86500	86400	86500	86400	374
207	20231121	151400	7197637700	86400	86500	86500	86400	402
208	20231121	151300	7162870400	86500	86500	86500	86400	148
209	20231121	151200	7150068500	86500	86500	86500	86400	357
210	20231121	151100	7119192600	86500	86400	86500	86400	388
211	20231121	151000	7085630700	86500	86500	86500	86500	173
212	20231121	150900	7070666200	86500	86500	86500	86400	478
213	20231121	150800	7029319300	86500	86500	86500	86400	335
214	20231121	150700	7000342100	86500	86500	86500	86400	153
215	20231121	150600	6987113700	86500	86500	86500	86400	370
216	20231121	150500	6955110400	86500	86400	86500	86400	341
217	20231121	150400	6925618500	86500	86500	86500	86400	200
218	20231121	150300	6908319800	86500	86500	86500	86400	301
219	20231121	150200	6882287100	86500	86500	86500	86500	318
220	20231121	150100	6854780100	86400	86500	86500	86400	147
221	20231121	150000	6842069200	86400	86300	86400	86300	1251
222	20231121	145900	6733983000	86400	86400	86400	86300	383
223	20231121	145800	6700891900	86400	86400	86400	86300	267
224	20231121	145700	6677823500	86400	86400	86400	86300	87
225	20231121	145600	6670307000	86400	86400	86400	86300	304
226	20231121	145500	6644046900	86400	86400	86400	86300	270
227	20231121	145400	6620728000	86300	86300	86400	86300	65
228	20231121	145300	6615114400	86400	86400	86400	86300	246
229	20231121	145200	6593860200	86300	86400	86400	86300	17
230	20231121	145100	6592391800	86300	86600	86600	86300	1443
231	20231121	145000	6467614200	86500	86400	86600	86400	954
232	20231121	144900	6385091600	86500	86500	86500	86400	308
233	20231121	144800	6358449800	86500	86500	86500	86400	58
234	20231121	144700	6353433200	86500	86500	86500	86400	257
235	20231121	144600	6331202900	86400	86500	86500	86400	350
236	20231121	144500	6300934100	86400	86500	86500	86400	63
237	20231121	144400	6295487300	86400	86500	86500	86400	434
238	20231121	144300	6257961100	86500	86500	86500	86400	52
239	20231121	144200	6253465500	86400	86500	86500	86400	54
240	20231121	144100	6248794900	86500	86300	86500	86300	412
241	20231121	144000	6213190800	86400	86200	86400	86100	680
242	20231121	143900	6154572700	86200	86100	86200	86100	15
243	20231121	143800	6153279900	86200	86100	86200	86100	54
244	20231121	143700	6148625900	86200	86200	86200	86100	27
245	20231121	143600	6146298700	86100	86000	86200	86000	1411
246	20231121	143500	6024808300	86100	86000	86100	86000	7
247	20231121	143400	6024205900	86100	86200	86200	86000	89
248	20231121	143300	6016548800	86000	86400	86500	86000	1039
249	20231121	143200	5926954400	86400	86400	86500	86400	92
250	20231121	143100	5919001300	86500	86500	86500	86400	83
251	20231121	143000	5911826900	86500	86400	86500	86400	190
252	20231121	142900	5895408700	86400	86400	86500	86400	527
253	20231121	142800	5849872700	86500	86400	86500	86400	244
254	20231121	142700	5828774100	86400	86500	86500	86400	169
255	20231121	142600	5814162200	86500	86500	86500	86400	164
256	20231121	142500	5799986200	86500	86400	86500	86400	69
257	20231121	142400	5794018200	86500	86400	86500	86400	35
258	20231121	142300	5790991400	86500	86400	86500	86400	188
259	20231121	142200	5774741400	86500	86400	86500	86400	136
260	20231121	142100	5762987800	86500	86400	86500	86400	214
261	20231121	142000	5744491500	86500	86500	86500	86400	106
262	20231121	141900	5735323500	86500	86500	86500	86400	83
263	20231121	141800	5728145600	86500	86500	86500	86400	103
264	20231121	141700	5719239700	86500	86500	86500	86400	86
265	20231121	141600	5711801600	86500	86500	86500	86400	93
266	20231121	141500	5703758600	86400	86500	86500	86400	79
267	20231121	141400	5696929900	86400	86400	86500	86400	187
268	20231121	141300	5680770600	86500	86500	86500	86400	109
269	20231121	141200	5671344500	86500	86500	86500	86400	57
270	20231121	141100	5666414300	86500	86500	86500	86400	106
271	20231121	141000	5657251200	86500	86500	86500	86400	102
272	20231121	140900	5648435100	86400	86500	86500	86400	74
273	20231121	140800	5642038100	86400	86500	86500	86400	172
274	20231121	140700	5627171000	86500	86500	86500	86400	21
275	20231121	140600	5625354700	86500	86400	86500	86400	164
276	20231121	140500	5611182700	86500	86500	86500	86400	119
277	20231121	140400	5600893800	86500	86400	86500	86400	248
278	20231121	140300	5579465300	86400	86500	86500	86400	109
279	20231121	140200	5570039400	86400	86500	86500	86400	83
280	20231121	140100	5562862600	86500	86400	86500	86400	41
281	20231121	140000	5559316500	86400	86500	86500	86400	124
282	20231121	135900	5548595300	86500	86500	86500	86400	60
283	20231121	135800	5543406900	86500	86500	86500	86400	92
284	20231121	135700	5535452100	86500	86500	86500	86400	311
285	20231121	135600	5508576400	86400	86500	86500	86400	67
286	20231121	135500	5502781000	86500	86500	86500	86400	183
287	20231121	135400	5486956100	86400	86500	86500	86400	60
288	20231121	135300	5481766500	86500	86400	86500	86400	81
289	20231121	135200	5474760100	86500	86500	86500	86500	58
290	20231121	135100	5469743100	86500	86500	86500	86400	138
291	20231121	135000	5457816800	86500	86500	86500	86400	118
292	20231121	134900	5447614500	86500	86500	86500	86400	37
293	20231121	134800	5444414200	86500	86500	86500	86500	95
294	20231121	134700	5436196700	86500	86500	86500	86500	56
295	20231121	134600	5431352700	86500	86400	86500	86400	237
296	20231121	134500	5410873800	86400	86400	86400	86300	194
297	20231121	134400	5394116900	86400	86400	86400	86400	48
298	20231121	134300	5389969700	86300	86300	86300	86200	34
299	20231121	134200	5387035600	86300	86300	86300	86300	54
300	20231121	134100	5382375400	86300	86300	86300	86300	1175
301	20231121	134000	5280972900	86200	86300	86300	86200	362
302	20231121	133900	5249743800	86300	86300	86300	86200	83
303	20231121	133800	5242586200	86300	86300	86300	86200	58
304	20231121	133700	5237582000	86200	86100	86300	86100	4
305	20231121	133600	5237237100	86100	86500	86500	85900	1850
306	20231121	133500	5077763800	86400	86500	86600	86400	175
307	20231121	133400	5062632100	86400	86600	86600	86400	40
308	20231121	133300	5059171900	86500	86600	86600	86500	905
309	20231121	133200	4980889100	86600	86600	86600	86500	355
310	20231121	133100	4950176200	86600	86600	86600	86500	103
311	20231121	133000	4941257800	86600	86600	86600	86500	79
312	20231121	132900	4934418000	86600	86600	86600	86500	104
313	20231121	132800	4925416200	86600	86600	86600	86500	73
314	20231121	132700	4919095500	86600	86600	86600	86500	128
315	20231121	132600	4908012500	86600	86600	86600	86500	75
316	20231121	132500	4901517800	86500	86600	86600	86500	106
317	20231121	132400	4892339300	86600	86600	86600	86500	138
318	20231121	132300	4880394400	86600	86600	86600	86500	128
319	20231121	132200	4869310000	86500	86500	86600	86500	128
320	20231121	132100	4858228400	86600	86600	86600	86500	119
321	20231121	132000	4847924900	86600	86600	86600	86500	961
322	20231121	131900	4764705200	86500	86500	86600	86500	229
323	20231121	131800	4744887400	86500	86600	86600	86500	190
324	20231121	131700	4728441100	86600	86600	86600	86500	229
325	20231121	131600	4708618400	86600	86500	86600	86500	178
326	20231121	131500	4693215900	86600	86600	86600	86500	291
327	20231121	131400	4668025300	86500	86600	86600	86500	171
328	20231121	131300	4653227100	86600	86600	86600	86500	106
329	20231121	131200	4644047600	86600	86500	86600	86500	166
330	20231121	131100	4629678400	86600	86600	86600	86600	106
331	20231121	131000	4620498800	86600	86500	86600	86500	179
332	20231121	130900	4605003500	86600	86600	86600	86500	129
333	20231121	130800	4593837100	86600	86600	86600	86600	93
334	20231121	130700	4585783300	86600	86600	86600	86500	107
335	20231121	130600	4576517300	86600	86600	86600	86500	89
336	20231121	130500	4568810000	86600	86600	86600	86500	225
337	20231121	130400	4549325500	86600	86600	86600	86500	126
338	20231121	130300	4538418900	86600	86600	86600	86500	80
339	20231121	130200	4531491000	86600	86500	86600	86500	1815
340	20231121	130100	4374482400	86500	86500	86500	86400	353
341	20231121	130000	4343969500	86500	86400	86500	86400	205
342	20231121	125900	4326239400	86500	86500	86500	86400	166
343	20231121	125800	4311887000	86500	86500	86500	86400	113
344	20231121	125700	4302113500	86500	86500	86500	86400	117
345	20231121	125600	4291993400	86500	86400	86500	86400	96
346	20231121	125500	4283690600	86500	86500	86500	86400	101
347	20231121	125400	4274954900	86500	86500	86500	86400	160
348	20231121	125300	4261119500	86500	86400	86500	86400	59
349	20231121	125200	4256016200	86500	86500	86500	86500	103
350	20231121	125100	4247106700	86500	86500	86500	86400	95
351	20231121	125000	4238894100	86500	86500	86500	86400	69
352	20231121	124900	4232926200	86500	86500	86500	86500	112
353	20231121	124800	4223238200	86500	86400	86500	86400	121
354	20231121	124700	4212778700	86500	86500	86500	86400	149
355	20231121	124600	4199896000	86500	86500	86500	86400	109
356	20231121	124500	4190469900	86500	86500	86500	86400	92
357	20231121	124400	4182514300	86500	86500	86500	86400	147
358	20231121	124300	4169804800	86500	86500	86500	86400	102
359	20231121	124200	4160988500	86500	86500	86500	86400	111
360	20231121	124100	4151389400	86500	86500	86500	86400	82
361	20231121	124000	4144298300	86400	86400	86500	86400	161
362	20231121	123900	4130382800	86400	86400	86500	86400	98
363	20231121	123800	4121911900	86500	86400	86500	86400	132
364	20231121	123700	4110504300	86400	86500	86500	86400	70
365	20231121	123600	4104452000	86500	86500	86500	86400	111
366	20231121	123500	4094858200	86400	86500	86500	86400	303
367	20231121	123400	4068674000	86500	86400	86500	86400	111
368	20231121	123300	4059076400	86500	86500	86500	86400	203
369	20231121	123200	4041523500	86500	86500	86500	86500	106
370	20231121	123100	4032354500	86500	86500	86500	86400	46
371	20231121	123000	4028375800	86500	86500	86500	86400	893
372	20231121	122900	3951134100	86500	86500	86500	86500	79
373	20231121	122800	3944300600	86500	86500	86500	86400	122
374	20231121	122700	3933752500	86500	86500	86500	86400	116
375	20231121	122600	3923720900	86400	86500	86500	86400	58
376	20231121	122500	3918704600	86500	86500	86500	86400	82
377	20231121	122400	3911612600	86500	86500	86500	86400	90
378	20231121	122300	3903828100	86500	86500	86500	86400	69
379	20231121	122200	3897864200	86500	86500	86500	86400	211
380	20231121	122100	3879612800	86500	86400	86500	86400	135
381	20231121	122000	3867944100	86500	86500	86500	86400	121
382	20231121	121900	3857482100	86500	86500	86500	86500	75
383	20231121	121800	3850994600	86500	86500	86500	86400	125
384	20231121	121700	3840191200	86500	86400	86500	86400	76
385	20231121	121600	3833618200	86500	86500	86500	86400	102
386	20231121	121500	3824795500	86500	86500	86500	86400	69
387	20231121	121400	3818827100	86500	86500	86500	86400	76
388	20231121	121300	3812253200	86500	86400	86500	86400	121
389	20231121	121200	3801791800	86500	86500	86500	86400	65
390	20231121	121100	3796169400	86500	86500	86500	86400	136
391	20231121	121000	3784410400	86500	86500	86500	86400	57
392	20231121	120900	3779480000	86500	86500	86500	86400	111
393	20231121	120800	3769880100	86500	86400	86500	86400	147
394	20231121	120700	3757174200	86500	86400	86500	86400	755
395	20231121	120600	3691940100	86400	86300	86400	86300	67
396	20231121	120500	3686151600	86400	86400	86400	86300	61
397	20231121	120400	3680881300	86400	86400	86400	86400	86
398	20231121	120300	3673450900	86400	86400	86400	86300	36
399	20231121	120200	3670340700	86300	86300	86400	86300	91
400	20231121	120100	3662483600	86400	86400	86400	86300	68
401	20231121	120000	3656608500	86400	86300	86400	86300	32
402	20231121	115900	3653844600	86300	86400	86400	86300	117
403	20231121	115800	3643739900	86300	86400	86400	86300	8
404	20231121	115700	3643049400	86400	86400	86400	86300	122
405	20231121	115600	3632518100	86300	86300	86400	86300	52
406	20231121	115500	3628026000	86300	86400	86400	86200	23
407	20231121	115400	3626039900	86200	86500	86500	86200	841
408	20231121	115300	3553394500	86500	86500	86500	86400	70
409	20231121	115200	3547341200	86500	86500	86500	86400	116
410	20231121	115100	3537312500	86500	86500	86500	86400	83
411	20231121	115000	3530133800	86400	86500	86500	86400	30
412	20231121	114900	3527538900	86500	86400	86500	86300	477
413	20231121	114800	3486308600	86400	86400	86400	86400	212
414	20231121	114700	3467991800	86400	86400	86400	86300	80
415	20231121	114600	3461085000	86400	86400	86400	86300	50
416	20231121	114500	3456765400	86400	86400	86400	86300	347
417	20231121	114400	3426816800	86400	86300	86400	86300	56
418	20231121	114300	3421979300	86400	86300	86400	86300	385
419	20231121	114200	3388747400	86300	86300	86300	86200	87
420	20231121	114100	3381244300	86200	86200	86300	86200	227
421	20231121	114000	3361676600	86100	86200	86200	86100	60
422	20231121	113900	3356504900	86200	86200	86200	86100	68
423	20231121	113800	3350644000	86200	86200	86200	86100	209
424	20231121	113700	3332628500	86200	86100	86200	86100	251
425	20231121	113600	3311015400	86100	86100	86100	86000	105
426	20231121	113500	3301976000	86000	86000	86100	86000	54
427	20231121	113400	3297327200	86000	86100	86100	86000	95
428	20231121	113300	3289152600	86100	86100	86100	86100	45
429	20231121	113200	3285278100	86100	86000	86100	86000	105
430	20231121	113100	3276242800	86100	86100	86100	86100	92
431	20231121	113000	3268321600	86000	86100	86100	86000	69
432	20231121	112900	3262381200	86100	86100	86100	86100	36
433	20231121	112800	3259281600	86100	86000	86100	86000	70
434	20231121	112700	3253255700	86100	86000	86100	86000	86
435	20231121	112600	3245856400	86100	86000	86100	86000	335
436	20231121	112500	3217045400	86000	86000	86000	85900	46
437	20231121	112400	3213090100	86000	86000	86000	85900	52
438	20231121	112300	3208618400	86000	86000	86000	85900	68
439	20231121	112200	3202772000	86000	86000	86000	85900	67
440	20231121	112100	3197014600	85900	86000	86000	85900	46
441	20231121	112000	3193059300	86000	85900	86000	85800	37
442	20231121	111900	3189879700	85900	85900	86100	85900	277
443	20231121	111800	3166082000	86000	86200	86200	86000	211
444	20231121	111700	3147919300	86200	86300	86300	86000	992
445	20231121	111600	3062432200	86200	86300	86300	86200	97
446	20231121	111500	3054066200	86300	86200	86300	86200	77
447	20231121	111400	3047421800	86200	86300	86300	86200	87
448	20231121	111300	3039914100	86300	86300	86300	86200	83
449	20231121	111200	3032751600	86300	86300	86300	86200	53
450	20231121	111100	3028178100	86200	86300	86300	86200	96
451	20231121	111000	3019898500	86200	86300	86300	86200	152
452	20231121	110900	3006788100	86300	86300	86300	86200	76
453	20231121	110800	3000229500	86300	86200	86300	86200	74
454	20231121	110700	2993844100	86300	86200	86300	86200	55
455	20231121	110600	2989097900	86300	86200	86300	86200	121
456	20231121	110500	2978661900	86300	86300	86300	86200	93
457	20231121	110400	2970636100	86300	86300	86300	86200	45
458	20231121	110300	2966753300	86300	86300	86300	86200	80
459	20231121	110200	2959849900	86200	86300	86300	86200	78
460	20231121	110100	2953123100	86200	86200	86300	86200	89
461	20231121	110000	2945448900	86300	86300	86300	86200	39
462	20231121	105900	2942083600	86300	86300	86300	86200	34
463	20231121	105800	2939149700	86200	86200	86300	86200	30
464	20231121	105700	2936561200	86300	86300	86300	86200	32
465	20231121	105600	2933800200	86300	85900	86300	85900	1629
466	20231121	105500	2793486900	85900	86000	86000	85900	43
467	20231121	105400	2789789300	86000	86000	86000	85900	39
468	20231121	105300	2786436200	86000	86000	86000	85900	43
469	20231121	105200	2782740000	85900	85900	86000	85900	103
470	20231121	105100	2773889700	85900	86000	86000	85900	84
471	20231121	105000	2766670900	85900	86000	86000	85900	109
472	20231121	104900	2757306800	86000	86000	86000	85900	51
473	20231121	104800	2752921500	86000	86000	86000	86000	25
474	20231121	104700	2750771500	85900	85800	86000	85800	1106
475	20231121	104600	2655858100	85800	85800	85800	85800	127
476	20231121	104500	2644961500	85900	85800	85900	85800	12
477	20231121	104400	2643931500	85800	85900	85900	85800	86
478	20231121	104300	2636552400	85800	85900	85900	85800	14
479	20231121	104200	2635350200	85900	85900	85900	85800	31
480	20231121	104100	2632689400	85900	85900	85900	85800	506
481	20231121	104000	2589242800	86000	85900	86000	85900	7
482	20231121	103900	2588641000	86000	86000	86000	86000	10
483	20231121	103800	2587781000	85900	86000	86000	85900	38
484	20231121	103700	2584516400	86000	86300	86300	85900	146
485	20231121	103600	2571954300	86300	86000	86300	86000	122
486	20231121	103500	2561461900	86300	86200	86300	86000	15
487	20231121	103400	2560169300	86300	86400	86400	86300	7
488	20231121	103300	2559565100	86400	86400	86400	86400	1
489	20231121	103200	2559478700	86500	86600	86600	86000	2030
490	20231121	103100	2384065000	86600	86500	86600	86500	27
491	20231121	103000	2381727100	86500	86400	86600	86400	2622
492	20231121	102900	2154810100	86500	86400	86500	86400	29
493	20231121	102800	2152302700	86400	86400	86500	86400	33
494	20231121	102700	2149450600	86400	86400	86500	86400	21
495	20231121	102600	2147635700	86500	86500	86500	86400	599
496	20231121	102500	2095872600	86500	86500	86500	86400	156
497	20231121	102400	2082384900	86500	86500	86500	86400	125
498	20231121	102300	2071573300	86400	86500	86500	86400	118
499	20231121	102200	2061367700	86500	86400	86500	86400	97
500	20231121	102100	2052977400	86400	86300	86500	86300	1414
501	20231121	102000	1930808900	86400	86400	86400	86300	181
502	20231121	101900	1915177900	86400	86300	86400	86300	77
503	20231121	101800	1908525400	86400	86300	86400	86300	141
504	20231121	101700	1896347000	86400	86400	86400	86300	85
505	20231121	101600	1889003900	86400	86400	86500	86300	306
506	20231121	101500	1862561600	86400	86200	86500	86000	240
507	20231121	101400	1841849600	86400	86500	86500	86200	423
508	20231121	101300	1805307800	86500	86400	86500	86300	655
509	20231121	101200	1748722000	86500	86500	86500	86400	171
510	20231121	101100	1733937200	86400	86400	86500	86400	173
511	20231121	101000	1718979800	86500	86500	86500	86300	463
512	20231121	100900	1678973100	86500	86300	86500	86300	822
513	20231121	100800	1607937800	86300	86300	86400	86300	153
514	20231121	100700	1594723300	86300	86300	86400	86300	76
515	20231121	100600	1588158100	86300	86400	86400	86300	125
516	20231121	100500	1577364200	86400	86400	86400	86300	220
517	20231121	100400	1558366400	86400	86300	86400	86300	930
518	20231121	100300	1478065200	86300	86300	86300	86200	107
519	20231121	100200	1468831200	86300	86200	86300	86100	330
520	20231121	100100	1440389300	86200	86200	86200	86100	91
521	20231121	100000	1432545300	86200	86200	86300	86000	154
522	20231121	095900	1419273400	86200	86400	86400	86100	705
523	20231121	095800	1358443200	86300	86400	86400	86300	145
524	20231121	095700	1345915400	86400	86300	86400	86300	130
525	20231121	095600	1334685300	86300	86400	86400	86300	133
526	20231121	095500	1323195900	86300	86300	86400	86300	233
527	20231121	095400	1303079300	86400	86400	86400	86400	135
528	20231121	095300	1291415300	86400	86400	86400	86400	89
529	20231121	095200	1283725700	86400	86400	86400	86300	301
530	20231121	095100	1257722400	86400	86400	86500	86300	144
531	20231121	095000	1245281800	86400	86400	86500	86400	503
532	20231121	094900	1201811700	86400	86500	86500	86400	569
533	20231121	094800	1152638600	86500	86500	86500	86400	289
534	20231121	094700	1127655000	86500	86500	86500	86400	760
535	20231121	094600	1061975700	86400	86400	86500	86400	1288
536	20231121	094500	950669000	86400	86400	86400	86300	138
537	20231121	094400	938746800	86400	86400	86400	86300	169
538	20231121	094300	924151600	86400	86500	86500	86400	161
539	20231121	094200	910231700	86500	86400	86500	86400	150
540	20231121	094100	897262700	86400	86400	86500	86400	337
541	20231121	094000	868143100	86400	86400	86500	86400	224
542	20231121	093900	848789000	86300	86400	86400	86300	178
543	20231121	093800	833415100	86400	86300	86400	86200	345
544	20231121	093700	803642000	86200	86200	86300	86200	124
545	20231121	093600	792949000	86200	86200	86200	86100	71
546	20231121	093500	786828900	86200	86200	86200	86200	75
547	20231121	093400	780363900	85800	86200	86300	85800	154
548	20231121	093300	767099300	86200	86200	86300	86200	318
549	20231121	093200	739683400	86100	86200	86300	86100	121
550	20231121	093100	729253000	86200	86100	86200	86000	134
551	20231121	093000	717711600	86100	86000	86100	86000	161
552	20231121	092900	703858000	86000	86000	86100	85800	200
553	20231121	092800	686657100	86000	85800	86000	85800	413
554	20231121	092700	651181100	85800	85700	85800	85600	315
555	20231121	092600	624182300	85700	85700	85700	85600	149
556	20231121	092500	611414500	85700	85700	85700	85600	41
557	20231121	092400	607900900	85700	85700	85700	85600	157
558	20231121	092300	594458200	85700	85800	85800	85700	126
559	20231121	092200	583659600	85800	85700	85800	85600	193
560	20231121	092100	567121000	85700	85800	85800	85600	110
561	20231121	092000	557690900	85800	85700	85800	85700	53
562	20231121	091900	553145100	85800	85800	85800	85700	88
563	20231121	091800	545599400	85800	85800	85800	85700	45
564	20231121	091700	541738700	85800	85800	85800	85600	364
565	20231121	091600	510542800	85800	85800	85800	85700	37
566	20231121	091500	507368300	85700	85700	85800	85600	756
567	20231121	091400	442579900	85600	85700	85700	85600	48
568	20231121	091300	438467500	85700	85800	85800	85700	82
569	20231121	091200	431435900	85800	85900	85900	85700	252
570	20231121	091100	409827600	85900	85800	85900	85800	59
571	20231121	091000	404761900	85900	85700	85900	85700	35
572	20231121	090900	401756000	85900	85900	85900	85700	163
573	20231121	090800	387771900	85900	85900	86000	85800	63
574	20231121	090700	382362900	86000	86100	86100	85800	307
575	20231121	090600	355972100	86000	86000	86000	85800	49
576	20231121	090500	351759800	86000	86000	86000	85800	84
577	20231121	090400	344546500	86000	86300	86300	85700	293
578	20231121	090300	319379500	86300	86000	86400	85800	420
579	20231121	090200	283312100	86400	86000	86400	85700	788
580	20231121	090100	215553800	86000	86000	86100	85800	78
581	20231121	090000	208840500	86100	86600	86600	85500	2420