KissMeData/011500/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	185300	651942420	11660	11660	11660	11660	855
3	20231121	185200	651942420	11660	11660	11660	11660	0
4	20231121	185100	651942420	11660	11660	11660	11660	0
5	20231121	185000	651942420	11660	11660	11660	11660	0
6	20231121	184900	651942420	11660	11660	11660	11660	0
7	20231121	184800	651942420	11660	11660	11660	11660	0
8	20231121	184700	651942420	11660	11660	11660	11660	0
9	20231121	184600	651942420	11660	11660	11660	11660	0
10	20231121	184500	651942420	11660	11660	11660	11660	0
11	20231121	184400	651942420	11660	11660	11660	11660	0
12	20231121	184300	651942420	11660	11660	11660	11660	0
13	20231121	184200	651942420	11660	11660	11660	11660	0
14	20231121	184100	651942420	11660	11660	11660	11660	0
15	20231121	184000	651942420	11660	11660	11660	11660	0
16	20231121	183900	651942420	11660	11660	11660	11660	0
17	20231121	183800	651942420	11660	11660	11660	11660	0
18	20231121	183700	651942420	11660	11660	11660	11660	0
19	20231121	183600	651942420	11660	11660	11660	11660	0
20	20231121	183500	651942420	11660	11660	11660	11660	0
21	20231121	183400	651942420	11660	11660	11660	11660	0
22	20231121	183300	651942420	11660	11660	11660	11660	0
23	20231121	183200	651942420	11660	11660	11660	11660	0
24	20231121	183100	651942420	11660	11660	11660	11660	0
25	20231121	183000	651942420	11660	11660	11660	11660	0
26	20231121	182900	651942420	11660	11660	11660	11660	0
27	20231121	182800	651942420	11660	11660	11660	11660	0
28	20231121	182700	651942420	11660	11660	11660	11660	0
29	20231121	182600	651942420	11660	11660	11660	11660	0
30	20231121	182500	651942420	11660	11660	11660	11660	0
31	20231121	182400	651942420	11660	11660	11660	11660	0
32	20231121	182300	651942420	11660	11660	11660	11660	855
33	20231121	182200	651942420	11660	11660	11660	11660	0
34	20231121	182100	651942420	11660	11660	11660	11660	0
35	20231121	182000	651942420	11660	11660	11660	11660	0
36	20231121	181900	651942420	11660	11660	11660	11660	0
37	20231121	181800	651942420	11660	11660	11660	11660	0
38	20231121	181700	651942420	11660	11660	11660	11660	0
39	20231121	181600	651942420	11660	11660	11660	11660	0
40	20231121	181500	651942420	11660	11660	11660	11660	0
41	20231121	181400	651942420	11660	11660	11660	11660	0
42	20231121	181300	651942420	11660	11660	11660	11660	0
43	20231121	181200	651942420	11660	11660	11660	11660	0
44	20231121	181100	651942420	11660	11660	11660	11660	0
45	20231121	181000	651942420	11660	11660	11660	11660	0
46	20231121	180900	651942420	11660	11660	11660	11660	0
47	20231121	180800	651942420	11660	11660	11660	11660	0
48	20231121	180700	651942420	11660	11660	11660	11660	0
49	20231121	180600	651942420	11660	11660	11660	11660	0
50	20231121	180500	651942420	11660	11660	11660	11660	0
51	20231121	180400	651942420	11660	11660	11660	11660	0
52	20231121	180300	651942420	11660	11660	11660	11660	0
53	20231121	180200	651942420	11660	11660	11660	11660	0
54	20231121	180100	651942420	11660	11660	11660	11660	0
55	20231121	180000	651942420	11660	11660	11660	11660	0
56	20231121	175900	651942420	11660	11660	11660	11660	0
57	20231121	175800	651942420	11660	11660	11660	11660	0
58	20231121	175700	651942420	11660	11660	11660	11660	0
59	20231121	175600	651942420	11660	11660	11660	11660	0
60	20231121	175500	651942420	11660	11660	11660	11660	0
61	20231121	175400	651942420	11660	11660	11660	11660	0
62	20231121	175300	651942420	11660	11660	11660	11660	855
63	20231121	175200	651942420	11660	11660	11660	11660	0
64	20231121	175100	651942420	11660	11660	11660	11660	0
65	20231121	175000	651942420	11660	11660	11660	11660	0
66	20231121	174900	651942420	11660	11660	11660	11660	0
67	20231121	174800	651942420	11660	11660	11660	11660	0
68	20231121	174700	651942420	11660	11660	11660	11660	0
69	20231121	174600	651942420	11660	11660	11660	11660	0
70	20231121	174500	651942420	11660	11660	11660	11660	0
71	20231121	174400	651942420	11660	11660	11660	11660	0
72	20231121	174300	651942420	11660	11660	11660	11660	0
73	20231121	174200	651942420	11660	11660	11660	11660	0
74	20231121	174100	651942420	11660	11660	11660	11660	0
75	20231121	174000	651942420	11660	11660	11660	11660	0
76	20231121	173900	651942420	11660	11660	11660	11660	0
77	20231121	173800	651942420	11660	11660	11660	11660	0
78	20231121	173700	651942420	11660	11660	11660	11660	0
79	20231121	173600	651942420	11660	11660	11660	11660	0
80	20231121	173500	651942420	11660	11660	11660	11660	0
81	20231121	173400	651942420	11660	11660	11660	11660	0
82	20231121	173300	651942420	11660	11660	11660	11660	0
83	20231121	173200	651942420	11660	11660	11660	11660	0
84	20231121	173100	651942420	11660	11660	11660	11660	0
85	20231121	173000	651942420	11660	11660	11660	11660	0
86	20231121	172900	651942420	11660	11660	11660	11660	0
87	20231121	172800	651942420	11660	11660	11660	11660	0
88	20231121	172700	651942420	11660	11660	11660	11660	0
89	20231121	172600	651942420	11660	11660	11660	11660	0
90	20231121	172500	651942420	11660	11660	11660	11660	0
91	20231121	172400	651942420	11660	11660	11660	11660	0
92	20231121	172300	651942420	11660	11660	11660	11660	855
93	20231121	172200	651942420	11660	11660	11660	11660	0
94	20231121	172100	651942420	11660	11660	11660	11660	0
95	20231121	172000	651942420	11660	11660	11660	11660	0
96	20231121	171900	651942420	11660	11660	11660	11660	0
97	20231121	171800	651942420	11660	11660	11660	11660	0
98	20231121	171700	651942420	11660	11660	11660	11660	0
99	20231121	171600	651942420	11660	11660	11660	11660	0
100	20231121	171500	651942420	11660	11660	11660	11660	0
101	20231121	171400	651942420	11660	11660	11660	11660	0
102	20231121	171300	651942420	11660	11660	11660	11660	0
103	20231121	171200	651942420	11660	11660	11660	11660	0
104	20231121	171100	651942420	11660	11660	11660	11660	0
105	20231121	171000	651942420	11660	11660	11660	11660	0
106	20231121	170900	651942420	11660	11660	11660	11660	0
107	20231121	170800	651942420	11660	11660	11660	11660	0
108	20231121	170700	651942420	11660	11660	11660	11660	0
109	20231121	170600	651942420	11660	11660	11660	11660	0
110	20231121	170500	651942420	11660	11660	11660	11660	0
111	20231121	170400	651942420	11660	11660	11660	11660	0
112	20231121	170300	651942420	11660	11660	11660	11660	0
113	20231121	170200	651942420	11660	11660	11660	11660	0
114	20231121	170100	651942420	11660	11660	11660	11660	0
115	20231121	170000	651942420	11660	11660	11660	11660	0
116	20231121	165900	651942420	11660	11660	11660	11660	0
117	20231121	165800	651942420	11660	11660	11660	11660	0
118	20231121	165700	651942420	11660	11660	11660	11660	0
119	20231121	165600	651942420	11660	11660	11660	11660	0
120	20231121	165500	651942420	11660	11660	11660	11660	0
121	20231121	165400	651942420	11660	11660	11660	11660	0
122	20231121	165300	651942420	11660	11660	11660	11660	855
123	20231121	165200	651942420	11660	11660	11660	11660	0
124	20231121	165100	651942420	11660	11660	11660	11660	0
125	20231121	165000	651942420	11660	11660	11660	11660	0
126	20231121	164900	651942420	11660	11660	11660	11660	0
127	20231121	164800	651942420	11660	11660	11660	11660	0
128	20231121	164700	651942420	11660	11660	11660	11660	0
129	20231121	164600	651942420	11660	11660	11660	11660	0
130	20231121	164500	651942420	11660	11660	11660	11660	0
131	20231121	164400	651942420	11660	11660	11660	11660	0
132	20231121	164300	651942420	11660	11660	11660	11660	0
133	20231121	164200	651942420	11660	11660	11660	11660	0
134	20231121	164100	651942420	11660	11660	11660	11660	0
135	20231121	164000	651942420	11660	11660	11660	11660	0
136	20231121	163900	651942420	11660	11660	11660	11660	0
137	20231121	163800	651942420	11660	11660	11660	11660	0
138	20231121	163700	651942420	11660	11660	11660	11660	0
139	20231121	163600	651942420	11660	11660	11660	11660	0
140	20231121	163500	651942420	11660	11660	11660	11660	0
141	20231121	163400	651942420	11660	11660	11660	11660	0
142	20231121	163300	651942420	11660	11660	11660	11660	0
143	20231121	163200	651942420	11660	11660	11660	11660	0
144	20231121	163100	651942420	11660	11660	11660	11660	0
145	20231121	163000	651942420	11660	11660	11660	11660	0
146	20231121	162900	651942420	11660	11660	11660	11660	0
147	20231121	162800	651942420	11660	11660	11660	11660	0
148	20231121	162700	651942420	11660	11660	11660	11660	0
149	20231121	162600	651942420	11660	11660	11660	11660	0
150	20231121	162500	651942420	11660	11660	11660	11660	0
151	20231121	162400	651942420	11660	11660	11660	11660	0
152	20231121	162300	651942420	11660	11660	11660	11660	855
153	20231121	162200	651942420	11660	11660	11660	11660	0
154	20231121	162100	651942420	11660	11660	11660	11660	0
155	20231121	162000	651942420	11660	11660	11660	11660	0
156	20231121	161900	651942420	11660	11660	11660	11660	0
157	20231121	161800	651942420	11660	11660	11660	11660	0
158	20231121	161700	651942420	11660	11660	11660	11660	0
159	20231121	161600	651942420	11660	11660	11660	11660	0
160	20231121	161500	651942420	11660	11660	11660	11660	0
161	20231121	161400	651942420	11660	11660	11660	11660	0
162	20231121	161300	651942420	11660	11660	11660	11660	0
163	20231121	161200	651942420	11660	11660	11660	11660	0
164	20231121	161100	651942420	11660	11660	11660	11660	0
165	20231121	161000	651942420	11660	11660	11660	11660	0
166	20231121	160900	651942420	11660	11660	11660	11660	0
167	20231121	160800	651942420	11660	11660	11660	11660	0
168	20231121	160700	651942420	11660	11660	11660	11660	0
169	20231121	160600	651942420	11660	11660	11660	11660	0
170	20231121	160500	651942420	11660	11660	11660	11660	0
171	20231121	160400	651942420	11660	11660	11660	11660	0
172	20231121	160300	651942420	11660	11660	11660	11660	0
173	20231121	160200	651942420	11660	11660	11660	11660	0
174	20231121	160100	651942420	11660	11660	11660	11660	0
175	20231121	160000	651942420	11660	11660	11660	11660	0
176	20231121	155900	651942420	11660	11660	11660	11660	0
177	20231121	155800	651942420	11660	11660	11660	11660	0
178	20231121	155700	651942420	11660	11660	11660	11660	0
179	20231121	155600	651942420	11660	11660	11660	11660	0
180	20231121	155500	651942420	11660	11660	11660	11660	0
181	20231121	155400	651942420	11660	11660	11660	11660	0
182	20231121	155300	651942420	11660	11660	11660	11660	855
183	20231121	155200	651942420	11660	11660	11660	11660	0
184	20231121	155100	651942420	11660	11660	11660	11660	0
185	20231121	155000	651942420	11660	11660	11660	11660	0
186	20231121	154900	651942420	11660	11660	11660	11660	0
187	20231121	154800	651942420	11660	11660	11660	11660	0
188	20231121	154700	651942420	11660	11660	11660	11660	0
189	20231121	154600	651942420	11660	11660	11660	11660	0
190	20231121	154500	651942420	11660	11660	11660	11660	0
191	20231121	154400	651942420	11660	11660	11660	11660	0
192	20231121	154300	651942420	11660	11660	11660	11660	0
193	20231121	154200	651942420	11660	11660	11660	11660	0
194	20231121	154100	651942420	11660	11660	11660	11660	0
195	20231121	154000	651942420	11660	11660	11660	11660	0
196	20231121	153900	651942420	11660	11660	11660	11660	0
197	20231121	153800	651942420	11660	11660	11660	11660	0
198	20231121	153700	651942420	11660	11660	11660	11660	0
199	20231121	153600	651942420	11660	11660	11660	11660	0
200	20231121	153500	651942420	11660	11660	11660	11660	0
201	20231121	153400	651942420	11660	11660	11660	11660	0
202	20231121	153300	651942420	11660	11660	11660	11660	0
203	20231121	153200	651942420	11660	11660	11660	11660	0
204	20231121	153100	651942420	11660	11660	11660	11660	0
205	20231121	153000	651942420	11660	11660	11660	11660	855
206	20231121	152900	641973120	11710	11710	11710	11710	0
207	20231121	152800	641973120	11710	11710	11710	11710	0
208	20231121	152700	641973120	11710	11710	11710	11710	0
209	20231121	152600	641973120	11710	11710	11710	11710	0
210	20231121	152500	641973120	11710	11710	11710	11710	0
211	20231121	152400	641973120	11710	11710	11710	11710	0
212	20231121	152300	641973120	11710	11710	11710	11710	0
213	20231121	152200	641973120	11710	11710	11710	11710	0
214	20231121	152100	641973120	11710	11710	11710	11710	0
215	20231121	152000	641973120	11710	11710	11710	11710	0
216	20231121	151900	641973120	11710	11660	11710	11650	164
217	20231121	151800	640061630	11660	11700	11700	11660	861
218	20231121	151700	629989130	11700	11660	11700	11660	1370
219	20231121	151600	613970190	11660	11660	11660	11660	72
220	20231121	151500	613130670	11660	11690	11690	11660	24
221	20231121	151400	612850530	11690	11690	11690	11690	0
222	20231121	151300	612850530	11690	11660	11690	11660	446
223	20231121	151200	607640600	11660	11670	11670	11660	79
224	20231121	151100	606718700	11670	11670	11670	11670	21
225	20231121	151000	606473630	11670	11670	11670	11670	3
226	20231121	150900	606438620	11670	11670	11670	11670	3
227	20231121	150800	606403610	11670	11670	11670	11670	80
228	20231121	150700	605470010	11680	11680	11680	11680	2
229	20231121	150600	605446650	11670	11670	11670	11670	1
230	20231121	150500	605434980	11670	11670	11670	11670	2
231	20231121	150400	605411640	11670	11670	11670	11670	35
232	20231121	150300	605003190	11670	11670	11670	11670	20
233	20231121	150200	604769790	11700	11700	11700	11690	115
234	20231121	150100	603424310	11700	11690	11700	11690	663
235	20231121	150000	595673670	11680	11680	11680	11680	47
236	20231121	145900	595124710	11680	11670	11680	11670	1958
237	20231121	145800	572261360	11670	11670	11670	11670	1
238	20231121	145700	572249690	11660	11660	11660	11660	14
239	20231121	145600	572086450	11670	11670	11670	11670	8
240	20231121	145500	571993090	11660	11670	11670	11660	5
241	20231121	145400	571934780	11660	11660	11660	11660	14
242	20231121	145300	571771540	11660	11660	11660	11660	13
243	20231121	145200	571619960	11660	11660	11660	11660	5
244	20231121	145100	571561660	11670	11670	11670	11670	138
245	20231121	145000	569951200	11670	11670	11670	11670	107
246	20231121	144900	568702510	11670	11670	11670	11670	5
247	20231121	144800	568644160	11640	11640	11640	11640	0
248	20231121	144700	568644160	11640	11640	11640	11640	0
249	20231121	144600	568644160	11640	11640	11640	11640	0
250	20231121	144500	568644160	11640	11640	11640	11640	0
251	20231121	144400	568644160	11640	11660	11660	11640	115
252	20231121	144300	567303280	11680	11680	11680	11680	0
253	20231121	144200	567303280	11680	11680	11680	11680	60
254	20231121	144100	566602480	11680	11660	11680	11660	363
255	20231121	144000	562365000	11640	11640	11640	11640	65
256	20231121	143900	561608400	11650	11640	11650	11640	190
257	20231121	143800	559396400	11650	11640	11650	11640	587
258	20231121	143700	552558360	11640	11650	11650	11640	177
259	20231121	143600	550496580	11640	11640	11640	11640	288
260	20231121	143500	547144260	11640	11640	11640	11640	312
261	20231121	143400	543512580	11640	11640	11640	11640	21
262	20231121	143300	543268140	11650	11640	11650	11640	56
263	20231121	143200	542615800	11650	11640	11650	11640	103
264	20231121	143100	541415880	11640	11660	11660	11640	81
265	20231121	143000	540472920	11660	11660	11660	11660	2
266	20231121	142900	540449600	11650	11650	11650	11650	22
267	20231121	142800	540193300	11640	11640	11640	11640	0
268	20231121	142700	540193300	11640	11640	11640	11640	0
269	20231121	142600	540193300	11640	11640	11640	11640	0
270	20231121	142500	540193300	11640	11640	11640	11640	10
271	20231121	142400	540076900	11640	11640	11640	11640	30
272	20231121	142300	539727700	11640	11640	11640	11640	0
273	20231121	142200	539727700	11640	11640	11640	11640	47
274	20231121	142100	539180620	11640	11640	11640	11640	0
275	20231121	142000	539180620	11640	11640	11640	11640	0
276	20231121	141900	539180620	11640	11640	11640	11640	9
277	20231121	141800	539075860	11640	11640	11640	11640	0
278	20231121	141700	539075860	11640	11640	11640	11640	10
279	20231121	141600	538959460	11640	11640	11640	11640	61
280	20231121	141500	538249420	11640	11640	11640	11640	22
281	20231121	141400	537993340	11630	11630	11630	11630	0
282	20231121	141300	537993340	11630	11630	11630	11630	277
283	20231121	141200	534771830	11630	11630	11630	11630	0
284	20231121	141100	534771830	11630	11630	11630	11630	0
285	20231121	141000	534771830	11630	11630	11630	11630	10
286	20231121	140900	534655530	11650	11650	11650	11650	1
287	20231121	140800	534643880	11650	11650	11650	11650	24
288	20231121	140700	534364280	11650	11640	11650	11640	476
289	20231121	140600	528819320	11640	11640	11640	11640	18
290	20231121	140500	528609800	11630	11630	11630	11630	160
291	20231121	140400	526749000	11630	11630	11630	11630	2
292	20231121	140300	526725740	11620	11620	11620	11620	434
293	20231121	140200	521682660	11610	11610	11610	11610	99
294	20231121	140100	520533270	11610	11610	11610	11610	80
295	20231121	140000	519604470	11620	11620	11620	11620	879
296	20231121	135900	509390490	11610	11610	11610	11610	0
297	20231121	135800	509390490	11610	11610	11610	11610	1
298	20231121	135700	509378880	11610	11610	11610	11610	0
299	20231121	135600	509378880	11610	11610	11610	11610	0
300	20231121	135500	509378880	11610	11630	11630	11610	553
301	20231121	135400	502953710	11630	11630	11630	11630	168
302	20231121	135300	500999870	11630	11630	11630	11630	0
303	20231121	135200	500999870	11630	11630	11630	11630	0
304	20231121	135100	500999870	11630	11640	11640	11630	15
305	20231121	135000	500825370	11620	11620	11620	11620	0
306	20231121	134900	500825370	11620	11620	11620	11620	0
307	20231121	134800	500825370	11620	11640	11640	11620	478
308	20231121	134700	495268210	11630	11630	11630	11630	0
309	20231121	134600	495268210	11630	11630	11630	11630	28
310	20231121	134500	494942570	11650	11650	11650	11650	51
311	20231121	134400	494348420	11630	11680	11680	11630	618
312	20231121	134300	487153350	11660	11660	11660	11660	0
313	20231121	134200	487153350	11660	11660	11660	11660	0
314	20231121	134100	487153350	11660	11660	11660	11660	100
315	20231121	134000	485987350	11650	11650	11650	11650	0
316	20231121	133900	485987350	11650	11660	11690	11650	62
317	20231121	133800	485264430	11690	11680	11690	11680	2
318	20231121	133700	485241060	11660	11660	11660	11660	0
319	20231121	133600	485241060	11660	11660	11660	11660	0
320	20231121	133500	485241060	11660	11660	11660	11660	44
321	20231121	133400	484728020	11690	11690	11690	11690	0
322	20231121	133300	484728020	11690	11690	11690	11690	0
323	20231121	133200	484728020	11690	11670	11690	11670	68
324	20231121	133100	483934390	11670	11680	11680	11670	114
325	20231121	133000	482603010	11680	11680	11680	11680	0
326	20231121	132900	482603010	11680	11680	11680	11680	279
327	20231121	132800	479344290	11680	11680	11680	11680	21
328	20231121	132700	479099010	11680	11690	11690	11680	315
329	20231121	132600	475419800	11660	11660	11660	11660	0
330	20231121	132500	475419800	11660	11660	11660	11660	0
331	20231121	132400	475419800	11660	11660	11660	11660	0
332	20231121	132300	475419800	11660	11660	11660	11660	0
333	20231121	132200	475419800	11660	11650	11660	11640	351
334	20231121	132100	471328760	11660	11670	11670	11660	442
335	20231121	132000	466174040	11660	11670	11670	11660	1037
336	20231121	131900	454075470	11670	11670	11670	11660	288
337	20231121	131800	450714820	11660	11660	11660	11660	44
338	20231121	131700	450201780	11660	11660	11660	11660	0
339	20231121	131600	450201780	11660	11670	11670	11660	21
340	20231121	131500	449956720	11670	11670	11670	11670	45
341	20231121	131400	449431570	11660	11670	11670	11660	218
342	20231121	131300	446888240	11670	11670	11670	11670	20
343	20231121	131200	446654840	11670	11670	11670	11670	0
344	20231121	131100	446654840	11670	11670	11670	11670	0
345	20231121	131000	446654840	11670	11670	11670	11670	0
346	20231121	130900	446654840	11670	11670	11670	11670	0
347	20231121	130800	446654840	11670	11670	11670	11670	0
348	20231121	130700	446654840	11670	11670	11670	11670	0
349	20231121	130600	446654840	11670	11670	11670	11670	0
350	20231121	130500	446654840	11670	11670	11670	11670	0
351	20231121	130400	446654840	11670	11670	11670	11670	0
352	20231121	130300	446654840	11670	11670	11670	11670	1
353	20231121	130200	446643170	11680	11680	11680	11680	35
354	20231121	130100	446234370	11690	11690	11690	11690	0
355	20231121	130000	446234370	11690	11690	11690	11690	0
356	20231121	125900	446234370	11690	11690	11690	11690	0
357	20231121	125800	446234370	11690	11690	11690	11690	302
358	20231121	125700	442703990	11690	11690	11690	11690	10
359	20231121	125600	442587090	11680	11680	11680	11680	0
360	20231121	125500	442587090	11680	11680	11680	11680	0
361	20231121	125400	442587090	11680	11680	11680	11680	79
362	20231121	125300	441664370	11680	11680	11680	11680	19
363	20231121	125200	441442450	11680	11680	11680	11680	82
364	20231121	125100	440484690	11680	11680	11680	11680	5
365	20231121	125000	440426290	11680	11680	11680	11680	0
366	20231121	124900	440426290	11680	11680	11680	11680	659
367	20231121	124800	432729170	11680	11680	11680	11680	100
368	20231121	124700	431561170	11680	11680	11680	11680	61
369	20231121	124600	430848690	11680	11680	11680	11680	0
370	20231121	124500	430848690	11680	11680	11680	11680	23
371	20231121	124400	430580050	11670	11670	11670	11670	46
372	20231121	124300	430043230	11670	11670	11670	11670	26
373	20231121	124200	429739810	11680	11680	11680	11680	2
374	20231121	124100	429716450	11670	11670	11670	11670	0
375	20231121	124000	429716450	11670	11670	11670	11670	65
376	20231121	123900	428957900	11680	11680	11680	11680	65
377	20231121	123800	428198700	11670	11670	11670	11670	1
378	20231121	123700	428187030	11680	11680	11680	11680	1
379	20231121	123600	428175350	11680	11680	11680	11680	0
380	20231121	123500	428175350	11680	11680	11680	11680	0
381	20231121	123400	428175350	11680	11680	11680	11680	5
382	20231121	123300	428116950	11670	11670	11670	11670	0
383	20231121	123200	428116950	11670	11680	11680	11670	51
384	20231121	123100	427521730	11680	11680	11680	11680	0
385	20231121	123000	427521730	11680	11680	11680	11680	0
386	20231121	122900	427521730	11680	11680	11680	11680	10
387	20231121	122800	427404930	11690	11690	11690	11690	0
388	20231121	122700	427404930	11690	11690	11690	11690	1
389	20231121	122600	427393240	11670	11670	11670	11670	19
390	20231121	122500	427171510	11670	11670	11670	11670	0
391	20231121	122400	427171510	11670	11670	11670	11670	0
392	20231121	122300	427171510	11670	11670	11670	11670	120
393	20231121	122200	425771110	11670	11660	11670	11660	300
394	20231121	122100	422271890	11640	11640	11640	11640	0
395	20231121	122000	422271890	11640	11640	11640	11640	0
396	20231121	121900	422271890	11640	11640	11640	11640	0
397	20231121	121800	422271890	11640	11640	11640	11640	10
398	20231121	121700	422155490	11640	11640	11640	11640	29
399	20231121	121600	421817930	11640	11640	11640	11640	0
400	20231121	121500	421817930	11640	11640	11640	11640	0
401	20231121	121400	421817930	11640	11640	11640	11640	0
402	20231121	121300	421817930	11640	11650	11650	11640	400
403	20231121	121200	417158490	11660	11660	11660	11660	43
404	20231121	121100	416657110	11660	11660	11660	11660	20
405	20231121	121000	416423910	11660	11660	11660	11660	55
406	20231121	120900	415782610	11660	11660	11660	11660	0
407	20231121	120800	415782610	11660	11660	11660	11660	50
408	20231121	120700	415199610	11670	11670	11670	11670	0
409	20231121	120600	415199610	11670	11670	11670	11670	0
410	20231121	120500	415199610	11670	11670	11670	11670	0
411	20231121	120400	415199610	11670	11670	11670	11670	10
412	20231121	120300	415082910	11670	11670	11670	11670	0
413	20231121	120200	415082910	11670	11670	11670	11670	0
414	20231121	120100	415082910	11670	11670	11670	11670	0
415	20231121	120000	415082910	11670	11670	11670	11670	70
416	20231121	115900	414266010	11670	11670	11670	11670	0
417	20231121	115800	414266010	11670	11670	11670	11670	0
418	20231121	115700	414266010	11670	11670	11670	11670	0
419	20231121	115600	414266010	11670	11670	11670	11670	30
420	20231121	115500	413915910	11670	11670	11670	11670	0
421	20231121	115400	413915910	11670	11670	11670	11670	0
422	20231121	115300	413915910	11670	11670	11670	11670	9
423	20231121	115200	413810880	11670	11670	11670	11670	29
424	20231121	115100	413472450	11690	11690	11690	11690	25
425	20231121	115000	413180200	11690	11690	11690	11690	10
426	20231121	114900	413063300	11690	11680	11690	11680	205
427	20231121	114800	410668350	11670	11670	11670	11670	0
428	20231121	114700	410668350	11670	11670	11670	11670	19
429	20231121	114600	410446620	11680	11670	11680	11660	208
430	20231121	114500	408019320	11670	11670	11670	11670	0
431	20231121	114400	408019320	11670	11670	11670	11670	0
432	20231121	114300	408019320	11670	11670	11670	11670	66
433	20231121	114200	407249100	11670	11670	11670	11670	0
434	20231121	114100	407249100	11670	11670	11670	11670	0
435	20231121	114000	407249100	11670	11670	11670	11670	24
436	20231121	113900	406969020	11670	11670	11670	11670	0
437	20231121	113800	406969020	11670	11670	11670	11670	0
438	20231121	113700	406969020	11670	11670	11670	11670	52
439	20231121	113600	406362180	11670	11670	11670	11670	0
440	20231121	113500	406362180	11670	11670	11670	11670	0
441	20231121	113400	406362180	11670	11670	11670	11670	0
442	20231121	113300	406362180	11670	11670	11670	11670	60
443	20231121	113200	405661980	11660	11660	11660	11660	0
444	20231121	113100	405661980	11660	11660	11660	11660	3
445	20231121	113000	405627000	11680	11680	11680	11680	0
446	20231121	112900	405627000	11680	11680	11680	11680	85
447	20231121	112800	404634200	11680	11680	11680	11680	1
448	20231121	112700	404622520	11650	11650	11650	11650	276
449	20231121	112600	401407120	11650	11650	11650	11650	0
450	20231121	112500	401407120	11650	11650	11650	11650	0
451	20231121	112400	401407120	11650	11660	11660	11640	1560
452	20231121	112300	383229990	11660	11660	11660	11660	179
453	20231121	112200	381142850	11660	11660	11660	11660	33
454	20231121	112100	380758070	11650	11650	11650	11650	0
455	20231121	112000	380758070	11650	11660	11660	11650	68
456	20231121	111900	379965650	11660	11660	11660	11660	0
457	20231121	111800	379965650	11660	11660	11660	11660	0
458	20231121	111700	379965650	11660	11660	11660	11660	11
459	20231121	111600	379837390	11670	11670	11670	11670	0
460	20231121	111500	379837390	11670	11670	11670	11670	133
461	20231121	111400	378285280	11650	11650	11650	11650	0
462	20231121	111300	378285280	11650	11650	11650	11650	0
463	20231121	111200	378285280	11650	11660	11660	11650	584
464	20231121	111100	371479160	11660	11660	11660	11660	0
465	20231121	111000	371479160	11660	11670	11670	11660	200
466	20231121	110900	369145490	11670	11670	11670	11670	0
467	20231121	110800	369145490	11670	11670	11670	11670	44
468	20231121	110700	368632010	11690	11670	11690	11670	54
469	20231121	110600	368001230	11680	11680	11680	11670	263
470	20231121	110500	364929650	11680	11680	11680	11680	0
471	20231121	110400	364929650	11680	11680	11680	11680	50
472	20231121	110300	364345650	11680	11680	11680	11680	0
473	20231121	110200	364345650	11680	11680	11680	11680	9
474	20231121	110100	364240530	11690	11690	11690	11690	1
475	20231121	110000	364228840	11690	11690	11690	11690	0
476	20231121	105900	364228840	11690	11690	11690	11690	0
477	20231121	105800	364228840	11690	11680	11690	11680	339
478	20231121	105700	360267320	11670	11670	11670	11670	0
479	20231121	105600	360267320	11670	11670	11670	11670	0
480	20231121	105500	360267320	11670	11670	11670	11670	0
481	20231121	105400	360267320	11670	11670	11670	11670	12
482	20231121	105300	360127280	11680	11680	11680	11680	10
483	20231121	105200	360010480	11680	11680	11680	11680	1
484	20231121	105100	359998800	11660	11670	11670	11660	80
485	20231121	105000	359065560	11670	11660	11670	11650	81
486	20231121	104900	358121310	11660	11660	11660	11660	10
487	20231121	104800	358004710	11640	11640	11640	11640	419
488	20231121	104700	353127550	11650	11650	11650	11650	753
489	20231121	104600	344355100	11650	11650	11650	11650	67
490	20231121	104500	343574550	11650	11660	11660	11650	764
491	20231121	104400	334666330	11660	11670	11670	11660	49
492	20231121	104300	334094940	11660	11660	11660	11660	5
493	20231121	104200	334036640	11660	11660	11660	11660	29
494	20231121	104100	333698500	11660	11670	11670	11660	104
495	20231121	104000	332484930	11690	11690	11690	11670	660
496	20231121	103900	324775260	11690	11690	11690	11690	53
497	20231121	103800	324155690	11690	11690	11690	11690	0
498	20231121	103700	324155690	11690	11690	11690	11690	32
499	20231121	103600	323781610	11700	11700	11700	11700	2
500	20231121	103500	323758210	11700	11690	11700	11690	44
501	20231121	103400	323243840	11690	11690	11690	11690	88
502	20231121	103300	322215120	11700	11690	11700	11690	116
503	20231121	103200	320857960	11700	11700	11700	11700	1
504	20231121	103100	320846260	11700	11700	11700	11700	0
505	20231121	103000	320846260	11700	11700	11700	11700	922
506	20231121	102900	310058860	11690	11700	11700	11690	64
507	20231121	102800	309310070	11700	11700	11700	11700	1083
508	20231121	102700	296638970	11700	11700	11700	11690	1262
509	20231121	102600	281873970	11720	11720	11720	11720	67
510	20231121	102500	281088730	11710	11720	11720	11710	36
511	20231121	102400	280667110	11730	11700	11730	11700	169
512	20231121	102300	278686920	11700	11710	11710	11700	63
513	20231121	102200	277949690	11710	11710	11710	11710	0
514	20231121	102100	277949690	11710	11710	11710	11710	271
515	20231121	102000	274776280	11710	11710	11710	11710	0
516	20231121	101900	274776280	11710	11730	11730	11710	108
517	20231121	101800	273511170	11740	11740	11740	11740	225
518	20231121	101700	270869670	11750	11750	11750	11750	0
519	20231121	101600	270869670	11750	11750	11750	11750	35
520	20231121	101500	270458420	11750	11750	11750	11750	34
521	20231121	101400	270058920	11750	11750	11750	11750	181
522	20231121	101300	267932170	11750	11750	11750	11750	392
523	20231121	101200	263326170	11760	11760	11760	11760	384
524	20231121	101100	258810330	11760	11750	11760	11750	313
525	20231121	101000	255131240	11750	11770	11770	11750	743
526	20231121	100900	246400580	11750	11750	11750	11750	60
527	20231121	100800	245695580	11750	11720	11750	11720	771
528	20231121	100700	236648030	11720	11720	11720	11720	240
529	20231121	100600	233835230	11720	11720	11720	11720	74
530	20231121	100500	232967950	11680	11680	11680	11680	1
531	20231121	100400	232956270	11730	11700	11730	11700	517
532	20231121	100300	226902200	11700	11700	11700	11700	4
533	20231121	100200	226855400	11710	11680	11710	11680	415
534	20231121	100100	222001290	11680	11670	11680	11670	204
535	20231121	100000	219619670	11670	11670	11670	11670	0
536	20231121	095900	219619670	11670	11650	11670	11650	136
537	20231121	095800	218033550	11640	11660	11670	11640	240
538	20231121	095700	215238890	11640	11640	11640	11640	25
539	20231121	095600	214947890	11630	11630	11630	11630	46
540	20231121	095500	214412910	11640	11640	11650	11640	128
541	20231121	095400	212922360	11640	11640	11640	11640	0
542	20231121	095300	212922360	11640	11620	11640	11620	702
543	20231121	095200	204753680	11620	11620	11620	11620	123
544	20231121	095100	203324420	11600	11600	11600	11600	0
545	20231121	095000	203324420	11600	11600	11600	11600	51
546	20231121	094900	202732820	11580	11580	11580	11580	1
547	20231121	094800	202721240	11580	11580	11580	11580	10
548	20231121	094700	202605440	11600	11600	11600	11600	0
549	20231121	094600	202605440	11600	11600	11600	11600	20
550	20231121	094500	202373440	11600	11570	11600	11570	913
551	20231121	094400	191800870	11570	11570	11570	11570	0
552	20231121	094300	191800870	11570	11570	11570	11570	86
553	20231121	094200	190805850	11570	11570	11570	11570	125
554	20231121	094100	189359600	11570	11570	11570	11570	161
555	20231121	094000	187496830	11560	11580	11580	11560	2787
556	20231121	093900	155230870	11580	11600	11600	11580	160
557	20231121	093800	153376410	11600	11600	11600	11600	103
558	20231121	093700	152181610	11600	11590	11600	11590	13
559	20231121	093600	152030930	11610	11610	11610	11610	29
560	20231121	093500	151694240	11600	11620	11620	11600	147
561	20231121	093400	149988120	11640	11640	11640	11640	1
562	20231121	093300	149976480	11640	11610	11640	11610	32
563	20231121	093200	149604900	11640	11610	11640	11600	1511
564	20231121	093100	132071890	11640	11640	11640	11640	1
565	20231121	093000	132060250	11600	11610	11610	11570	2531
566	20231121	092900	102700670	11600	11600	11600	11600	36
567	20231121	092800	102283070	11620	11640	11640	11620	63
568	20231121	092700	101550810	11630	11570	11630	11570	315
569	20231121	092600	97896230	11590	11560	11590	11560	58
570	20231121	092500	97225660	11560	11570	11570	11550	574
571	20231121	092400	90590100	11570	11570	11570	11570	65
572	20231121	092300	89838050	11570	11590	11600	11570	417
573	20231121	092200	85010260	11600	11600	11600	11600	232
574	20231121	092100	82319060	11600	11610	11610	11600	534
575	20231121	092000	76124560	11630	11620	11630	11610	204
576	20231121	091900	73755410	11630	11690	11700	11630	205
577	20231121	091800	71369590	11700	11660	11700	11640	44
578	20231121	091700	70855070	11700	11660	11700	11660	15
579	20231121	091600	70679770	11700	11680	11700	11680	60
580	20231121	091500	69978770	11710	11710	11710	11710	0
581	20231121	091400	69978770	11710	11720	11720	11680	649
582	20231121	091300	62393970	11720	11690	11720	11690	164
583	20231121	091200	60476150	11700	11680	11700	11680	18
584	20231121	091100	60265880	11680	11670	11680	11670	224
585	20231121	091000	57651630	11670	11630	11670	11630	305
586	20231121	090900	54102690	11630	11630	11640	11610	97
587	20231121	090800	52975640	11610	11610	11610	11610	870
588	20231121	090700	42874940	11610	11590	11610	11590	134
589	20231121	090600	41320510	11590	11610	11610	11590	380
590	20231121	090500	36909610	11680	11680	11680	11680	0
591	20231121	090400	36909610	11680	11700	11700	11680	65
592	20231121	090300	36149410	11700	11700	11700	11700	466
593	20231121	090200	30697210	11690	11680	11690	11670	182
594	20231121	090100	28571340	11680	11680	11680	11680	1192
595	20231121	090000	14648780	11680	11550	11680	11550	1268