KissMeData/206650/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	201800	1014260350	9280	9280	9280	9280	2757
3	20231121	201700	1014260350	9280	9280	9280	9280	0
4	20231121	201600	1014260350	9280	9280	9280	9280	0
5	20231121	201500	1014260350	9280	9280	9280	9280	0
6	20231121	201400	1014260350	9280	9280	9280	9280	0
7	20231121	201300	1014260350	9280	9280	9280	9280	0
8	20231121	201200	1014260350	9280	9280	9280	9280	0
9	20231121	201100	1014260350	9280	9280	9280	9280	0
10	20231121	201000	1014260350	9280	9280	9280	9280	0
11	20231121	200900	1014260350	9280	9280	9280	9280	0
12	20231121	200800	1014260350	9280	9280	9280	9280	0
13	20231121	200700	1014260350	9280	9280	9280	9280	0
14	20231121	200600	1014260350	9280	9280	9280	9280	0
15	20231121	200500	1014260350	9280	9280	9280	9280	0
16	20231121	200400	1014260350	9280	9280	9280	9280	0
17	20231121	200300	1014260350	9280	9280	9280	9280	0
18	20231121	200200	1014260350	9280	9280	9280	9280	0
19	20231121	200100	1014260350	9280	9280	9280	9280	0
20	20231121	200000	1014260350	9280	9280	9280	9280	0
21	20231121	195900	1014260350	9280	9280	9280	9280	0
22	20231121	195800	1014260350	9280	9280	9280	9280	0
23	20231121	195700	1014260350	9280	9280	9280	9280	0
24	20231121	195600	1014260350	9280	9280	9280	9280	0
25	20231121	195500	1014260350	9280	9280	9280	9280	0
26	20231121	195400	1014260350	9280	9280	9280	9280	0
27	20231121	195300	1014260350	9280	9280	9280	9280	0
28	20231121	195200	1014260350	9280	9280	9280	9280	0
29	20231121	195100	1014260350	9280	9280	9280	9280	0
30	20231121	195000	1014260350	9280	9280	9280	9280	0
31	20231121	194900	1014260350	9280	9280	9280	9280	0
32	20231121	194800	1014260350	9280	9280	9280	9280	2757
33	20231121	194700	1014260350	9280	9280	9280	9280	0
34	20231121	194600	1014260350	9280	9280	9280	9280	0
35	20231121	194500	1014260350	9280	9280	9280	9280	0
36	20231121	194400	1014260350	9280	9280	9280	9280	0
37	20231121	194300	1014260350	9280	9280	9280	9280	0
38	20231121	194200	1014260350	9280	9280	9280	9280	0
39	20231121	194100	1014260350	9280	9280	9280	9280	0
40	20231121	194000	1014260350	9280	9280	9280	9280	0
41	20231121	193900	1014260350	9280	9280	9280	9280	0
42	20231121	193800	1014260350	9280	9280	9280	9280	0
43	20231121	193700	1014260350	9280	9280	9280	9280	0
44	20231121	193600	1014260350	9280	9280	9280	9280	0
45	20231121	193500	1014260350	9280	9280	9280	9280	0
46	20231121	193400	1014260350	9280	9280	9280	9280	0
47	20231121	193300	1014260350	9280	9280	9280	9280	0
48	20231121	193200	1014260350	9280	9280	9280	9280	0
49	20231121	193100	1014260350	9280	9280	9280	9280	0
50	20231121	193000	1014260350	9280	9280	9280	9280	0
51	20231121	192900	1014260350	9280	9280	9280	9280	0
52	20231121	192800	1014260350	9280	9280	9280	9280	0
53	20231121	192700	1014260350	9280	9280	9280	9280	0
54	20231121	192600	1014260350	9280	9280	9280	9280	0
55	20231121	192500	1014260350	9280	9280	9280	9280	0
56	20231121	192400	1014260350	9280	9280	9280	9280	0
57	20231121	192300	1014260350	9280	9280	9280	9280	0
58	20231121	192200	1014260350	9280	9280	9280	9280	0
59	20231121	192100	1014260350	9280	9280	9280	9280	0
60	20231121	192000	1014260350	9280	9280	9280	9280	0
61	20231121	191900	1014260350	9280	9280	9280	9280	0
62	20231121	191800	1014260350	9280	9280	9280	9280	2757
63	20231121	191700	1014260350	9280	9280	9280	9280	0
64	20231121	191600	1014260350	9280	9280	9280	9280	0
65	20231121	191500	1014260350	9280	9280	9280	9280	0
66	20231121	191400	1014260350	9280	9280	9280	9280	0
67	20231121	191300	1014260350	9280	9280	9280	9280	0
68	20231121	191200	1014260350	9280	9280	9280	9280	0
69	20231121	191100	1014260350	9280	9280	9280	9280	0
70	20231121	191000	1014260350	9280	9280	9280	9280	0
71	20231121	190900	1014260350	9280	9280	9280	9280	0
72	20231121	190800	1014260350	9280	9280	9280	9280	0
73	20231121	190700	1014260350	9280	9280	9280	9280	0
74	20231121	190600	1014260350	9280	9280	9280	9280	0
75	20231121	190500	1014260350	9280	9280	9280	9280	0
76	20231121	190400	1014260350	9280	9280	9280	9280	0
77	20231121	190300	1014260350	9280	9280	9280	9280	0
78	20231121	190200	1014260350	9280	9280	9280	9280	0
79	20231121	190100	1014260350	9280	9280	9280	9280	0
80	20231121	190000	1014260350	9280	9280	9280	9280	0
81	20231121	185900	1014260350	9280	9280	9280	9280	0
82	20231121	185800	1014260350	9280	9280	9280	9280	0
83	20231121	185700	1014260350	9280	9280	9280	9280	0
84	20231121	185600	1014260350	9280	9280	9280	9280	0
85	20231121	185500	1014260350	9280	9280	9280	9280	0
86	20231121	185400	1014260350	9280	9280	9280	9280	0
87	20231121	185300	1014260350	9280	9280	9280	9280	0
88	20231121	185200	1014260350	9280	9280	9280	9280	0
89	20231121	185100	1014260350	9280	9280	9280	9280	0
90	20231121	185000	1014260350	9280	9280	9280	9280	0
91	20231121	184900	1014260350	9280	9280	9280	9280	0
92	20231121	184800	1014260350	9280	9280	9280	9280	2757
93	20231121	184700	1014260350	9280	9280	9280	9280	0
94	20231121	184600	1014260350	9280	9280	9280	9280	0
95	20231121	184500	1014260350	9280	9280	9280	9280	0
96	20231121	184400	1014260350	9280	9280	9280	9280	0
97	20231121	184300	1014260350	9280	9280	9280	9280	0
98	20231121	184200	1014260350	9280	9280	9280	9280	0
99	20231121	184100	1014260350	9280	9280	9280	9280	0
100	20231121	184000	1014260350	9280	9280	9280	9280	0
101	20231121	183900	1014260350	9280	9280	9280	9280	0
102	20231121	183800	1014260350	9280	9280	9280	9280	0
103	20231121	183700	1014260350	9280	9280	9280	9280	0
104	20231121	183600	1014260350	9280	9280	9280	9280	0
105	20231121	183500	1014260350	9280	9280	9280	9280	0
106	20231121	183400	1014260350	9280	9280	9280	9280	0
107	20231121	183300	1014260350	9280	9280	9280	9280	0
108	20231121	183200	1014260350	9280	9280	9280	9280	0
109	20231121	183100	1014260350	9280	9280	9280	9280	0
110	20231121	183000	1014260350	9280	9280	9280	9280	0
111	20231121	182900	1014260350	9280	9280	9280	9280	0
112	20231121	182800	1014260350	9280	9280	9280	9280	0
113	20231121	182700	1014260350	9280	9280	9280	9280	0
114	20231121	182600	1014260350	9280	9280	9280	9280	0
115	20231121	182500	1014260350	9280	9280	9280	9280	0
116	20231121	182400	1014260350	9280	9280	9280	9280	0
117	20231121	182300	1014260350	9280	9280	9280	9280	0
118	20231121	182200	1014260350	9280	9280	9280	9280	0
119	20231121	182100	1014260350	9280	9280	9280	9280	0
120	20231121	182000	1014260350	9280	9280	9280	9280	0
121	20231121	181900	1014260350	9280	9280	9280	9280	0
122	20231121	181800	1014260350	9280	9280	9280	9280	2757
123	20231121	181700	1014260350	9280	9280	9280	9280	0
124	20231121	181600	1014260350	9280	9280	9280	9280	0
125	20231121	181500	1014260350	9280	9280	9280	9280	0
126	20231121	181400	1014260350	9280	9280	9280	9280	0
127	20231121	181300	1014260350	9280	9280	9280	9280	0
128	20231121	181200	1014260350	9280	9280	9280	9280	0
129	20231121	181100	1014260350	9280	9280	9280	9280	0
130	20231121	181000	1014260350	9280	9280	9280	9280	0
131	20231121	180900	1014260350	9280	9280	9280	9280	0
132	20231121	180800	1014260350	9280	9280	9280	9280	0
133	20231121	180700	1014260350	9280	9280	9280	9280	0
134	20231121	180600	1014260350	9280	9280	9280	9280	0
135	20231121	180500	1014260350	9280	9280	9280	9280	0
136	20231121	180400	1014260350	9280	9280	9280	9280	0
137	20231121	180300	1014260350	9280	9280	9280	9280	0
138	20231121	180200	1014260350	9280	9280	9280	9280	0
139	20231121	180100	1014260350	9280	9280	9280	9280	0
140	20231121	180000	1014260350	9280	9280	9280	9280	0
141	20231121	175900	1014260350	9280	9280	9280	9280	0
142	20231121	175800	1014260350	9280	9280	9280	9280	0
143	20231121	175700	1014260350	9280	9280	9280	9280	0
144	20231121	175600	1014260350	9280	9280	9280	9280	0
145	20231121	175500	1014260350	9280	9280	9280	9280	0
146	20231121	175400	1014260350	9280	9280	9280	9280	0
147	20231121	175300	1014260350	9280	9280	9280	9280	0
148	20231121	175200	1014260350	9280	9280	9280	9280	0
149	20231121	175100	1014260350	9280	9280	9280	9280	0
150	20231121	175000	1014260350	9280	9280	9280	9280	0
151	20231121	174900	1014260350	9280	9280	9280	9280	0
152	20231121	174800	1014260350	9280	9280	9280	9280	2757
153	20231121	174700	1014260350	9280	9280	9280	9280	0
154	20231121	174600	1014260350	9280	9280	9280	9280	0
155	20231121	174500	1014260350	9280	9280	9280	9280	0
156	20231121	174400	1014260350	9280	9280	9280	9280	0
157	20231121	174300	1014260350	9280	9280	9280	9280	0
158	20231121	174200	1014260350	9280	9280	9280	9280	0
159	20231121	174100	1014260350	9280	9280	9280	9280	0
160	20231121	174000	1014260350	9280	9280	9280	9280	0
161	20231121	173900	1014260350	9280	9280	9280	9280	0
162	20231121	173800	1014260350	9280	9280	9280	9280	0
163	20231121	173700	1014260350	9280	9280	9280	9280	0
164	20231121	173600	1014260350	9280	9280	9280	9280	0
165	20231121	173500	1014260350	9280	9280	9280	9280	0
166	20231121	173400	1014260350	9280	9280	9280	9280	0
167	20231121	173300	1014260350	9280	9280	9280	9280	0
168	20231121	173200	1014260350	9280	9280	9280	9280	0
169	20231121	173100	1014260350	9280	9280	9280	9280	0
170	20231121	173000	1014260350	9280	9280	9280	9280	0
171	20231121	172900	1014260350	9280	9280	9280	9280	0
172	20231121	172800	1014260350	9280	9280	9280	9280	0
173	20231121	172700	1014260350	9280	9280	9280	9280	0
174	20231121	172600	1014260350	9280	9280	9280	9280	0
175	20231121	172500	1014260350	9280	9280	9280	9280	0
176	20231121	172400	1014260350	9280	9280	9280	9280	0
177	20231121	172300	1014260350	9280	9280	9280	9280	0
178	20231121	172200	1014260350	9280	9280	9280	9280	0
179	20231121	172100	1014260350	9280	9280	9280	9280	0
180	20231121	172000	1014260350	9280	9280	9280	9280	0
181	20231121	171900	1014260350	9280	9280	9280	9280	0
182	20231121	171800	1014260350	9280	9280	9280	9280	2757
183	20231121	171700	1014260350	9280	9280	9280	9280	0
184	20231121	171600	1014260350	9280	9280	9280	9280	0
185	20231121	171500	1014260350	9280	9280	9280	9280	0
186	20231121	171400	1014260350	9280	9280	9280	9280	0
187	20231121	171300	1014260350	9280	9280	9280	9280	0
188	20231121	171200	1014260350	9280	9280	9280	9280	0
189	20231121	171100	1014260350	9280	9280	9280	9280	0
190	20231121	171000	1014260350	9280	9280	9280	9280	0
191	20231121	170900	1014260350	9280	9280	9280	9280	0
192	20231121	170800	1014260350	9280	9280	9280	9280	0
193	20231121	170700	1014260350	9280	9280	9280	9280	0
194	20231121	170600	1014260350	9280	9280	9280	9280	0
195	20231121	170500	1014260350	9280	9280	9280	9280	0
196	20231121	170400	1014260350	9280	9280	9280	9280	0
197	20231121	170300	1014260350	9280	9280	9280	9280	0
198	20231121	170200	1014260350	9280	9280	9280	9280	0
199	20231121	170100	1014260350	9280	9280	9280	9280	0
200	20231121	170000	1014260350	9280	9280	9280	9280	0
201	20231121	165900	1014260350	9280	9280	9280	9280	0
202	20231121	165800	1014260350	9280	9280	9280	9280	0
203	20231121	165700	1014260350	9280	9280	9280	9280	0
204	20231121	165600	1014260350	9280	9280	9280	9280	0
205	20231121	165500	1014260350	9280	9280	9280	9280	0
206	20231121	165400	1014260350	9280	9280	9280	9280	0
207	20231121	165300	1014260350	9280	9280	9280	9280	0
208	20231121	165200	1014260350	9280	9280	9280	9280	0
209	20231121	165100	1014260350	9280	9280	9280	9280	0
210	20231121	165000	1014260350	9280	9280	9280	9280	0
211	20231121	164900	1014260350	9280	9280	9280	9280	0
212	20231121	164800	1014260350	9280	9280	9280	9280	2757
213	20231121	164700	1014260350	9280	9280	9280	9280	0
214	20231121	164600	1014260350	9280	9280	9280	9280	0
215	20231121	164500	1014260350	9280	9280	9280	9280	0
216	20231121	164400	1014260350	9280	9280	9280	9280	0
217	20231121	164300	1014260350	9280	9280	9280	9280	0
218	20231121	164200	1014260350	9280	9280	9280	9280	0
219	20231121	164100	1014260350	9280	9280	9280	9280	0
220	20231121	164000	1014260350	9280	9280	9280	9280	0
221	20231121	163900	1014260350	9280	9280	9280	9280	0
222	20231121	163800	1014260350	9280	9280	9280	9280	0
223	20231121	163700	1014260350	9280	9280	9280	9280	0
224	20231121	163600	1014260350	9280	9280	9280	9280	0
225	20231121	163500	1014260350	9280	9280	9280	9280	0
226	20231121	163400	1014260350	9280	9280	9280	9280	0
227	20231121	163300	1014260350	9280	9280	9280	9280	0
228	20231121	163200	1014260350	9280	9280	9280	9280	0
229	20231121	163100	1014260350	9280	9280	9280	9280	0
230	20231121	163000	1014260350	9280	9280	9280	9280	0
231	20231121	162900	1014260350	9280	9280	9280	9280	0
232	20231121	162800	1014260350	9280	9280	9280	9280	0
233	20231121	162700	1014260350	9280	9280	9280	9280	0
234	20231121	162600	1014260350	9280	9280	9280	9280	0
235	20231121	162500	1014260350	9280	9280	9280	9280	0
236	20231121	162400	1014260350	9280	9280	9280	9280	0
237	20231121	162300	1014260350	9280	9280	9280	9280	0
238	20231121	162200	1014260350	9280	9280	9280	9280	0
239	20231121	162100	1014260350	9280	9280	9280	9280	0
240	20231121	162000	1014260350	9280	9280	9280	9280	0
241	20231121	161900	1014260350	9280	9280	9280	9280	0
242	20231121	161800	1014260350	9280	9280	9280	9280	2757
243	20231121	161700	1014260350	9280	9280	9280	9280	0
244	20231121	161600	1014260350	9280	9280	9280	9280	0
245	20231121	161500	1014260350	9280	9280	9280	9280	0
246	20231121	161400	1014260350	9280	9280	9280	9280	0
247	20231121	161300	1014260350	9280	9280	9280	9280	0
248	20231121	161200	1014260350	9280	9280	9280	9280	0
249	20231121	161100	1014260350	9280	9280	9280	9280	0
250	20231121	161000	1014260350	9280	9280	9280	9280	0
251	20231121	160900	1014260350	9280	9280	9280	9280	0
252	20231121	160800	1014260350	9280	9280	9280	9280	0
253	20231121	160700	1014260350	9280	9280	9280	9280	0
254	20231121	160600	1014260350	9280	9280	9280	9280	0
255	20231121	160500	1014260350	9280	9280	9280	9280	0
256	20231121	160400	1014260350	9280	9280	9280	9280	0
257	20231121	160300	1014260350	9280	9280	9280	9280	0
258	20231121	160200	1014260350	9280	9280	9280	9280	0
259	20231121	160100	1014260350	9280	9280	9280	9280	0
260	20231121	160000	1014260350	9280	9280	9280	9280	0
261	20231121	155900	1014260350	9280	9280	9280	9280	0
262	20231121	155800	1014260350	9280	9280	9280	9280	0
263	20231121	155700	1014260350	9280	9280	9280	9280	0
264	20231121	155600	1014260350	9280	9280	9280	9280	0
265	20231121	155500	1014260350	9280	9280	9280	9280	0
266	20231121	155400	1014260350	9280	9280	9280	9280	0
267	20231121	155300	1014260350	9280	9280	9280	9280	0
268	20231121	155200	1014260350	9280	9280	9280	9280	0
269	20231121	155100	1014260350	9280	9280	9280	9280	0
270	20231121	155000	1014260350	9280	9280	9280	9280	0
271	20231121	154900	1014260350	9280	9280	9280	9280	0
272	20231121	154800	1014260350	9280	9280	9280	9280	2757
273	20231121	154700	1014260350	9280	9280	9280	9280	0
274	20231121	154600	1014260350	9280	9280	9280	9280	0
275	20231121	154500	1014260350	9280	9280	9280	9280	0
276	20231121	154400	1014260350	9280	9280	9280	9280	0
277	20231121	154300	1014260350	9280	9280	9280	9280	0
278	20231121	154200	1014260350	9280	9280	9280	9280	0
279	20231121	154100	1014260350	9280	9280	9280	9280	0
280	20231121	154000	1014260350	9280	9280	9280	9280	0
281	20231121	153900	1014260350	9280	9280	9280	9280	0
282	20231121	153800	1014260350	9280	9280	9280	9280	0
283	20231121	153700	1014260350	9280	9280	9280	9280	0
284	20231121	153600	1014260350	9280	9280	9280	9280	0
285	20231121	153500	1014260350	9280	9280	9280	9280	0
286	20231121	153400	1014260350	9280	9280	9280	9280	0
287	20231121	153300	1014260350	9280	9280	9280	9280	0
288	20231121	153200	1014260350	9280	9280	9280	9280	0
289	20231121	153100	1014260350	9280	9280	9280	9280	0
290	20231121	153000	1014260350	9280	9280	9280	9280	2757
291	20231121	152900	988675390	9280	9280	9280	9280	0
292	20231121	152800	988675390	9280	9280	9280	9280	0
293	20231121	152700	988675390	9280	9280	9280	9280	0
294	20231121	152600	988675390	9280	9280	9280	9280	0
295	20231121	152500	988675390	9280	9280	9280	9280	0
296	20231121	152400	988675390	9280	9280	9280	9280	0
297	20231121	152300	988675390	9280	9280	9280	9280	0
298	20231121	152200	988675390	9280	9280	9280	9280	0
299	20231121	152100	988675390	9280	9280	9280	9280	0
300	20231121	152000	988675390	9280	9280	9280	9280	0
301	20231121	151900	988675390	9280	9280	9280	9270	434
302	20231121	151800	984651570	9280	9280	9290	9270	446
303	20231121	151700	980512160	9270	9270	9270	9270	60
304	20231121	151600	979955960	9270	9280	9280	9270	403
305	20231121	151500	976218540	9280	9260	9280	9260	991
306	20231121	151400	967039550	9260	9260	9260	9260	129
307	20231121	151300	965845010	9260	9260	9260	9260	90
308	20231121	151200	965011610	9260	9260	9260	9250	400
309	20231121	151100	961310020	9250	9240	9250	9240	1448
310	20231121	151000	947925760	9240	9240	9240	9240	574
311	20231121	150900	942622000	9240	9240	9240	9230	421
312	20231121	150800	938733960	9240	9240	9240	9230	103
313	20231121	150700	937782700	9240	9240	9240	9240	30
314	20231121	150600	937505500	9240	9240	9240	9240	7
315	20231121	150500	937440820	9240	9240	9240	9240	17
316	20231121	150400	937283740	9250	9250	9250	9250	0
317	20231121	150300	937283740	9250	9230	9250	9230	26
318	20231121	150200	937043420	9230	9230	9230	9230	0
319	20231121	150100	937043420	9230	9250	9250	9230	360
320	20231121	150000	933718330	9240	9240	9240	9240	631
321	20231121	145900	927887890	9240	9230	9240	9230	217
322	20231121	145800	925884810	9230	9240	9240	9230	479
323	20231121	145700	921460850	9230	9220	9230	9220	475
324	20231121	145600	917080770	9220	9210	9230	9210	484
325	20231121	145500	912622280	9210	9220	9220	9210	1437
326	20231121	145400	899375140	9220	9220	9220	9220	110
327	20231121	145300	898360940	9230	9230	9230	9230	211
328	20231121	145200	896413410	9240	9240	9240	9240	69
329	20231121	145100	895775850	9240	9230	9240	9230	502
330	20231121	145000	891142370	9240	9230	9240	9230	110
331	20231121	144900	890126900	9220	9220	9220	9220	0
332	20231121	144800	890126900	9220	9240	9240	9220	19
333	20231121	144700	889951380	9220	9220	9220	9220	184
334	20231121	144600	888254900	9240	9230	9240	9230	148
335	20231121	144500	886888760	9230	9230	9230	9230	50
336	20231121	144400	886427260	9230	9230	9230	9230	102
337	20231121	144300	885485800	9230	9240	9240	9230	21
338	20231121	144200	885291800	9240	9230	9240	9230	27
339	20231121	144100	885042420	9230	9220	9230	9220	175
340	20231121	144000	883428210	9210	9230	9230	9210	221
341	20231121	143900	881390520	9240	9240	9250	9240	182
342	20231121	143800	879708430	9250	9250	9250	9250	0
343	20231121	143700	879708430	9250	9250	9250	9250	0
344	20231121	143600	879708430	9250	9250	9250	9250	204
345	20231121	143500	877821430	9260	9270	9270	9250	321
346	20231121	143400	874847040	9270	9270	9270	9270	159
347	20231121	143300	873373110	9270	9250	9270	9250	597
348	20231121	143200	867840080	9250	9270	9270	9250	128
349	20231121	143100	866655080	9250	9290	9300	9250	1022
350	20231121	143000	857198210	9290	9290	9300	9290	310
351	20231121	142900	854317680	9290	9260	9290	9260	689
352	20231121	142800	847925910	9270	9280	9280	9260	951
353	20231121	142700	839109370	9290	9300	9300	9250	3532
354	20231121	142600	806372270	9300	9320	9320	9300	1121
355	20231121	142500	795940840	9320	9300	9330	9300	1566
356	20231121	142400	781345530	9340	9290	9340	9290	2112
357	20231121	142300	761682760	9280	9280	9280	9280	288
358	20231121	142200	759010120	9290	9280	9300	9260	3085
359	20231121	142100	730339090	9280	9270	9290	9260	256
360	20231121	142000	727963630	9280	9250	9280	9250	246
361	20231121	141900	725684370	9230	9210	9300	9210	4956
362	20231121	141800	679850990	9210	9210	9210	9210	3
363	20231121	141700	679823360	9200	9210	9210	9200	24
364	20231121	141600	679602370	9210	9200	9210	9200	768
365	20231121	141500	672536750	9200	9200	9200	9200	0
366	20231121	141400	672536750	9200	9200	9200	9190	138
367	20231121	141300	671267650	9200	9200	9200	9200	404
368	20231121	141200	667550850	9200	9200	9200	9200	1
369	20231121	141100	667541650	9200	9210	9210	9200	344
370	20231121	141000	664376240	9210	9200	9210	9200	29
371	20231121	140900	664109160	9210	9210	9210	9210	0
372	20231121	140800	664109160	9210	9210	9210	9200	178
373	20231121	140700	662470350	9210	9160	9210	9160	3238
374	20231121	140600	632731880	9150	9150	9150	9150	60
375	20231121	140500	632182880	9160	9160	9160	9160	2
376	20231121	140400	632164560	9150	9160	9160	9150	9
377	20231121	140300	632082200	9150	9160	9160	9150	336
378	20231121	140200	629007580	9160	9160	9160	9160	19
379	20231121	140100	628833540	9160	9160	9170	9160	130
380	20231121	140000	627642570	9160	9160	9170	9160	202
381	20231121	135900	625792240	9170	9170	9170	9170	1
382	20231121	135800	625783070	9160	9170	9170	9160	159
383	20231121	135700	624325460	9170	9170	9170	9170	0
384	20231121	135600	624325460	9170	9170	9170	9170	132
385	20231121	135500	623115020	9170	9170	9170	9170	17
386	20231121	135400	622959130	9160	9160	9160	9160	100
387	20231121	135300	622043130	9180	9180	9180	9180	10
388	20231121	135200	621951330	9190	9190	9190	9190	1
389	20231121	135100	621942140	9190	9180	9200	9160	1200
390	20231121	135000	610918180	9180	9180	9180	9170	153
391	20231121	134900	609514020	9180	9180	9180	9180	117
392	20231121	134800	608439960	9180	9170	9180	9170	119
393	20231121	134700	607347760	9160	9160	9160	9160	45
394	20231121	134600	606935560	9170	9170	9170	9170	0
395	20231121	134500	606935560	9170	9170	9170	9170	64
396	20231121	134400	606348680	9180	9170	9180	9170	245
397	20231121	134300	604101860	9160	9160	9160	9160	80
398	20231121	134200	603369060	9160	9150	9160	9150	317
399	20231121	134100	600467960	9150	9150	9150	9150	1
400	20231121	134000	600458810	9150	9150	9150	9150	117
401	20231121	133900	599388260	9140	9150	9150	9140	149
402	20231121	133800	598025390	9150	9150	9150	9150	59
403	20231121	133700	597485540	9140	9140	9140	9140	69
404	20231121	133600	596854880	9130	9130	9130	9130	3
405	20231121	133500	596827490	9130	9130	9130	9130	0
406	20231121	133400	596827490	9130	9140	9140	9130	732
407	20231121	133300	590139330	9130	9130	9130	9130	100
408	20231121	133200	589226330	9140	9140	9140	9140	18
409	20231121	133100	589061810	9130	9140	9140	9130	28
410	20231121	133000	588806150	9140	9130	9140	9130	21
411	20231121	132900	588614410	9130	9130	9130	9130	113
412	20231121	132800	587582720	9130	9140	9140	9130	34
413	20231121	132700	587272040	9130	9130	9130	9130	0
414	20231121	132600	587272040	9130	9140	9140	9130	35
415	20231121	132500	586952330	9140	9140	9140	9140	0
416	20231121	132400	586952330	9140	9140	9140	9140	1
417	20231121	132300	586943190	9140	9140	9140	9140	0
418	20231121	132200	586943190	9140	9150	9150	9130	280
419	20231121	132100	584385240	9130	9130	9130	9130	8
420	20231121	132000	584312200	9140	9140	9140	9140	20
421	20231121	131900	584129400	9150	9150	9150	9150	21
422	20231121	131800	583937250	9150	9150	9150	9150	57
423	20231121	131700	583415700	9150	9150	9150	9150	18
424	20231121	131600	583251000	9150	9140	9150	9130	501
425	20231121	131500	578672360	9140	9140	9140	9140	3
426	20231121	131400	578644940	9140	9130	9140	9130	9
427	20231121	131300	578562760	9130	9140	9140	9130	334
428	20231121	131200	575513330	9130	9140	9140	9130	226
429	20231121	131100	573449930	9140	9140	9140	9140	12
430	20231121	131000	573340250	9140	9140	9140	9140	5
431	20231121	130900	573294550	9140	9140	9150	9140	261
432	20231121	130800	570909000	9150	9150	9150	9150	0
433	20231121	130700	570909000	9150	9140	9150	9140	121
434	20231121	130600	569803050	9150	9140	9150	9140	25
435	20231121	130500	569574380	9150	9140	9150	9140	104
436	20231121	130400	568623280	9140	9140	9140	9140	8
437	20231121	130300	568550160	9140	9150	9150	9140	114
438	20231121	130200	567507310	9150	9150	9150	9150	123
439	20231121	130100	566381860	9140	9150	9150	9140	9
440	20231121	130000	566299590	9130	9140	9150	9130	1189
441	20231121	125900	555431070	9130	9130	9140	9130	130
442	20231121	125800	554243390	9130	9130	9130	9130	112
443	20231121	125700	553220830	9130	9130	9130	9130	0
444	20231121	125600	553220830	9130	9120	9130	9120	9
445	20231121	125500	553138740	9130	9130	9130	9130	59
446	20231121	125400	552600070	9120	9120	9120	9120	558
447	20231121	125300	547511110	9120	9120	9120	9120	0
448	20231121	125200	547511110	9120	9130	9130	9120	273
449	20231121	125100	545018930	9130	9120	9130	9120	719
450	20231121	125000	538460480	9120	9120	9120	9120	89
451	20231121	124900	537648800	9130	9130	9130	9130	0
452	20231121	124800	537648800	9130	9130	9130	9130	0
453	20231121	124700	537648800	9130	9120	9130	9120	249
454	20231121	124600	535377910	9120	9120	9120	9120	0
455	20231121	124500	535377910	9120	9120	9120	9120	0
456	20231121	124400	535377910	9120	9130	9130	9120	38
457	20231121	124300	535031050	9130	9130	9130	9130	120
458	20231121	124200	533935450	9120	9140	9140	9120	167
459	20231121	124100	532411490	9150	9150	9150	9150	1
460	20231121	124000	532402340	9150	9140	9150	9130	881
461	20231121	123900	524356450	9140	9140	9140	9140	24
462	20231121	123800	524137090	9150	9150	9150	9150	0
463	20231121	123700	524137090	9150	9150	9150	9150	18
464	20231121	123600	523972390	9140	9140	9140	9130	437
465	20231121	123500	519978290	9130	9140	9140	9130	22
466	20231121	123400	519777390	9140	9140	9140	9140	17
467	20231121	123300	519622010	9130	9130	9130	9130	0
468	20231121	123200	519622010	9130	9130	9130	9130	0
469	20231121	123100	519622010	9130	9130	9130	9130	8
470	20231121	123000	519548970	9140	9140	9140	9140	0
471	20231121	122900	519548970	9140	9140	9140	9140	3
472	20231121	122800	519521550	9140	9140	9140	9140	2
473	20231121	122700	519503270	9140	9140	9140	9140	0
474	20231121	122600	519503270	9140	9140	9140	9140	0
475	20231121	122500	519503270	9140	9140	9140	9140	43
476	20231121	122400	519110250	9140	9150	9150	9130	254
477	20231121	122300	516788860	9150	9150	9150	9150	17
478	20231121	122200	516633310	9140	9140	9140	9140	10
479	20231121	122100	516541910	9150	9150	9150	9150	6
480	20231121	122000	516487010	9140	9140	9140	9140	8
481	20231121	121900	516413890	9140	9140	9140	9140	8
482	20231121	121800	516340770	9130	9150	9150	9130	35
483	20231121	121700	516020880	9130	9130	9130	9130	8
484	20231121	121600	515947840	9140	9150	9150	9140	5
485	20231121	121500	515902100	9150	9130	9150	9130	3
486	20231121	121400	515874690	9130	9150	9150	9130	14
487	20231121	121300	515746750	9150	9150	9150	9150	0
488	20231121	121200	515746750	9150	9120	9150	9120	31
489	20231121	121100	515463340	9150	9150	9150	9150	1
490	20231121	121000	515454190	9120	9120	9120	9120	18
491	20231121	120900	515290030	9120	9130	9130	9120	275
492	20231121	120800	512779360	9130	9130	9130	9130	76
493	20231121	120700	512085480	9150	9150	9150	9150	5
494	20231121	120600	512039730	9150	9150	9150	9150	1
495	20231121	120500	512030580	9130	9130	9130	9130	8
496	20231121	120400	511957540	9120	9120	9120	9120	0
497	20231121	120300	511957540	9120	9120	9120	9120	0
498	20231121	120200	511957540	9120	9120	9140	9120	98
499	20231121	120100	511063580	9120	9140	9140	9120	1096
500	20231121	120000	501056890	9140	9140	9140	9140	0
501	20231121	115900	501056890	9140	9150	9150	9140	27
502	20231121	115800	500809920	9150	9150	9150	9150	10
503	20231121	115700	500718420	9140	9140	9140	9140	8
504	20231121	115600	500645300	9150	9150	9150	9150	0
505	20231121	115500	500645300	9150	9150	9150	9150	17
506	20231121	115400	500489750	9150	9150	9150	9150	77
507	20231121	115300	499785200	9150	9150	9150	9150	0
508	20231121	115200	499785200	9150	9150	9150	9150	76
509	20231121	115100	499089800	9150	9150	9150	9150	0
510	20231121	115000	499089800	9150	9160	9160	9150	9
511	20231121	114900	499007440	9160	9160	9160	9160	2
512	20231121	114800	498989120	9160	9160	9160	9160	17
513	20231121	114700	498833400	9160	9150	9160	9150	44
514	20231121	114600	498430790	9150	9160	9160	9150	393
515	20231121	114500	494834790	9160	9160	9160	9160	17
516	20231121	114400	494679070	9150	9160	9160	9150	68
517	20231121	114300	494056270	9160	9160	9160	9150	166
518	20231121	114200	492535900	9160	9160	9160	9160	1
519	20231121	114100	492526740	9150	9150	9150	9150	0
520	20231121	114000	492526740	9150	9150	9150	9150	8
521	20231121	113900	492453540	9160	9160	9160	9160	17
522	20231121	113800	492297820	9150	9160	9160	9150	225
523	20231121	113700	490239050	9150	9150	9150	9150	231
524	20231121	113600	488125400	9150	9150	9150	9150	193
525	20231121	113500	486359450	9150	9150	9150	9150	0
526	20231121	113400	486359450	9150	9140	9150	9140	25
527	20231121	113300	486130780	9150	9150	9150	9150	5
528	20231121	113200	486085030	9130	9130	9130	9130	8
529	20231121	113100	486011990	9130	9130	9130	9130	81
530	20231121	113000	485272460	9130	9150	9150	9130	224
531	20231121	112900	483223340	9150	9130	9150	9130	213
532	20231121	112800	481277310	9130	9130	9130	9130	0
533	20231121	112700	481277310	9130	9130	9130	9130	0
534	20231121	112600	481277310	9130	9130	9130	9130	0
535	20231121	112500	481277310	9130	9130	9130	9130	8
536	20231121	112400	481204270	9150	9150	9150	9130	39
537	20231121	112300	480847820	9130	9130	9130	9130	28
538	20231121	112200	480592180	9150	9150	9150	9150	2
539	20231121	112100	480573880	9150	9140	9150	9130	145
540	20231121	112000	479248530	9140	9140	9140	9140	0
541	20231121	111900	479248530	9140	9150	9150	9140	31
542	20231121	111800	478965180	9150	9140	9150	9140	18
543	20231121	111700	478800490	9140	9150	9150	9140	41
544	20231121	111600	478425740	9150	9150	9150	9150	547
545	20231121	111500	473420690	9150	9150	9150	9150	74
546	20231121	111400	472743590	9150	9150	9150	9150	51
547	20231121	111300	472276940	9170	9150	9170	9150	138
548	20231121	111200	471014220	9150	9150	9150	9150	61
549	20231121	111100	470456070	9180	9150	9180	9150	9
550	20231121	111000	470373690	9180	9180	9180	9180	4
551	20231121	110900	470336970	9140	9140	9140	9140	0
552	20231121	110800	470336970	9140	9180	9180	9140	540
553	20231121	110700	465401290	9140	9140	9180	9140	117
554	20231121	110600	464331550	9170	9150	9170	9140	586
555	20231121	110500	458969880	9150	9160	9160	9150	378
556	20231121	110400	455511170	9150	9160	9160	9150	128
557	20231121	110300	454338770	9170	9170	9170	9170	5
558	20231121	110200	454292920	9170	9170	9170	9170	17
559	20231121	110100	454137030	9170	9170	9170	9170	0
560	20231121	110000	454137030	9170	9170	9170	9170	0
561	20231121	105900	454137030	9170	9170	9170	9160	217
562	20231121	105800	452149130	9170	9170	9170	9170	25
563	20231121	105700	451919880	9170	9170	9170	9170	1
564	20231121	105600	451910710	9160	9160	9160	9160	100
565	20231121	105500	450994710	9160	9160	9160	9160	1
566	20231121	105400	450985550	9170	9170	9170	9170	51
567	20231121	105300	450517880	9170	9170	9170	9170	23
568	20231121	105200	450306970	9170	9170	9170	9170	60
569	20231121	105100	449756770	9180	9190	9190	9180	165
570	20231121	105000	448241900	9190	9180	9190	9180	70
571	20231121	104900	447598700	9180	9190	9190	9180	295
572	20231121	104800	444888460	9200	9200	9200	9200	0
573	20231121	104700	444888460	9200	9200	9200	9200	1
574	20231121	104600	444879260	9200	9200	9200	9200	1
575	20231121	104500	444870060	9200	9190	9200	9190	293
576	20231121	104400	442176340	9200	9190	9200	9190	61
577	20231121	104300	441615340	9190	9180	9190	9180	178
578	20231121	104200	439979570	9180	9190	9190	9180	23
579	20231121	104100	439768260	9180	9170	9180	9170	34
580	20231121	104000	439456380	9160	9180	9180	9160	82
581	20231121	103900	438703920	9190	9190	9200	9190	1087
582	20231121	103800	428705580	9180	9180	9190	9160	178
583	20231121	103700	427072230	9180	9150	9180	9150	121
584	20231121	103600	425962650	9180	9180	9180	9180	0
585	20231121	103500	425962650	9180	9180	9180	9180	59
586	20231121	103400	425421030	9180	9190	9190	9180	92
587	20231121	103300	424576110	9190	9200	9200	9190	210
588	20231121	103200	422646200	9200	9190	9200	9190	120
589	20231121	103100	421543210	9200	9190	9200	9180	617
590	20231121	103000	415871740	9190	9150	9190	9150	533
591	20231121	102900	410985520	9160	9160	9160	9160	10
592	20231121	102800	410893920	9160	9140	9160	9140	443
593	20231121	102700	406841160	9140	9140	9140	9140	451
594	20231121	102600	402719020	9140	9140	9140	9140	273
595	20231121	102500	400223800	9140	9140	9140	9140	17
596	20231121	102400	400068420	9140	9130	9140	9130	58
597	20231121	102300	399538800	9140	9130	9140	9130	7
598	20231121	102200	399474870	9130	9130	9130	9130	18
599	20231121	102100	399310530	9130	9130	9130	9130	15
600	20231121	102000	399173580	9120	9110	9120	9110	1692
601	20231121	101900	383758880	9110	9110	9110	9110	0
602	20231121	101800	383758880	9110	9110	9110	9110	7
603	20231121	101700	383695110	9110	9100	9110	9100	263
604	20231121	101600	381301630	9090	9090	9090	9090	82
605	20231121	101500	380556250	9090	9090	9090	9090	210
606	20231121	101400	378647350	9100	9100	9100	9090	34
607	20231121	101300	378338250	9100	9100	9100	9100	30
608	20231121	101200	378065250	9090	9100	9100	9090	124
609	20231121	101100	376937980	9090	9100	9110	9090	363
610	20231121	101000	373637270	9100	9100	9100	9090	182
611	20231121	100900	371982070	9100	9100	9100	9100	207
612	20231121	100800	370098370	9100	9110	9110	9100	23
613	20231121	100700	369888860	9110	9110	9110	9110	17
614	20231121	100600	369733990	9110	9110	9110	9110	10
615	20231121	100500	369642890	9110	9110	9110	9100	503
616	20231121	100400	365064380	9110	9110	9110	9100	499
617	20231121	100300	360519160	9110	9110	9110	9110	31
618	20231121	100200	360236750	9110	9110	9110	9110	1
619	20231121	100100	360227640	9110	9110	9110	9110	0
620	20231121	100000	360227640	9110	9110	9110	9110	1
621	20231121	095900	360218530	9120	9120	9120	9100	2136
622	20231121	095800	340745960	9130	9130	9130	9130	32
623	20231121	095700	340453800	9130	9130	9130	9130	6
624	20231121	095600	340399020	9130	9130	9130	9120	152
625	20231121	095500	339012260	9130	9120	9130	9120	532
626	20231121	095400	334160400	9120	9130	9130	9120	333
627	20231121	095300	331121070	9130	9130	9130	9130	121
628	20231121	095200	330016340	9130	9130	9130	9130	0
629	20231121	095100	330016340	9130	9150	9150	9130	964
630	20231121	095000	321204820	9150	9140	9150	9140	897
631	20231121	094900	313002140	9140	9140	9140	9140	3
632	20231121	094800	312974720	9130	9130	9130	9130	472
633	20231121	094700	308665360	9130	9130	9130	9130	1
634	20231121	094600	308656230	9120	9120	9120	9120	83
635	20231121	094500	307899270	9120	9130	9130	9120	50
636	20231121	094400	307442970	9130	9140	9140	9130	112
637	20231121	094300	306420310	9140	9130	9140	9130	187
638	20231121	094200	304712430	9130	9120	9140	9120	191
639	20231121	094100	302969180	9120	9110	9120	9110	364
640	20231121	094000	299652010	9100	9090	9100	9090	404
641	20231121	093900	295976630	9080	9080	9080	9080	3
642	20231121	093800	295949390	9090	9100	9100	9080	220
643	20231121	093700	293951580	9100	9100	9100	9100	0
644	20231121	093600	293951580	9100	9090	9100	9090	8
645	20231121	093500	293878850	9090	9090	9090	9090	31
646	20231121	093400	293597060	9090	9090	9090	9070	88
647	20231121	093300	292798720	9070	9110	9110	9070	163
648	20231121	093200	291318900	9110	9100	9120	9100	295
649	20231121	093100	288633960	9100	9110	9120	9100	77
650	20231121	093000	287933080	9120	9110	9120	9110	30
651	20231121	092900	287659680	9100	9090	9100	9060	1948
652	20231121	092800	269943940	9090	9060	9090	9050	542
653	20231121	092700	265030130	9050	9060	9070	9050	161
654	20231121	092600	263571470	9060	9080	9080	9060	3
655	20231121	092500	263544260	9060	9050	9060	9050	1065
656	20231121	092400	253905480	9050	9050	9060	9050	135
657	20231121	092300	252683240	9060	9040	9060	9040	70
658	20231121	092200	252050140	9040	9010	9040	9010	636
659	20231121	092100	246311520	9020	9020	9020	9010	106
660	20231121	092000	245355410	9020	9010	9030	9010	64
661	20231121	091900	244777910	9010	9000	9020	9000	1920
662	20231121	091800	227483790	9010	9040	9040	9000	4388
663	20231121	091700	187912530	9040	9040	9060	9040	256
664	20231121	091600	185597820	9050	9030	9050	9030	296
665	20231121	091500	182919540	9030	9020	9030	9020	1149
666	20231121	091400	172549830	9020	9030	9040	9020	2549
667	20231121	091300	149537520	9030	9110	9110	9000	5924
668	20231121	091200	95905330	9110	9130	9130	9110	284
669	20231121	091100	93315390	9140	9130	9140	9120	273
670	20231121	091000	90823290	9120	9120	9120	9110	572
671	20231121	090900	85606840	9120	9110	9120	9110	207
672	20231121	090800	83721000	9110	9130	9130	9110	2940
673	20231121	090700	56899870	9130	9140	9140	9130	568
674	20231121	090600	51710950	9140	9140	9140	9130	57
675	20231121	090500	51190040	9140	9150	9150	9140	293
676	20231121	090400	48511910	9150	9150	9150	9150	73
677	20231121	090300	47843960	9150	9160	9160	9140	227
678	20231121	090200	45768250	9160	9140	9160	9130	1679
679	20231121	090100	30429750	9140	9140	9140	9130	572
680	20231121	090000	25202350	9150	9170	9170	9150	2749