KissMeData/251630/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	202900	1723007010	9720	9720	9720	9720	2287
3	20231121	202800	1723007010	9720	9720	9720	9720	0
4	20231121	202700	1723007010	9720	9720	9720	9720	0
5	20231121	202600	1723007010	9720	9720	9720	9720	0
6	20231121	202500	1723007010	9720	9720	9720	9720	0
7	20231121	202400	1723007010	9720	9720	9720	9720	0
8	20231121	202300	1723007010	9720	9720	9720	9720	0
9	20231121	202200	1723007010	9720	9720	9720	9720	0
10	20231121	202100	1723007010	9720	9720	9720	9720	0
11	20231121	202000	1723007010	9720	9720	9720	9720	0
12	20231121	201900	1723007010	9720	9720	9720	9720	0
13	20231121	201800	1723007010	9720	9720	9720	9720	0
14	20231121	201700	1723007010	9720	9720	9720	9720	0
15	20231121	201600	1723007010	9720	9720	9720	9720	0
16	20231121	201500	1723007010	9720	9720	9720	9720	0
17	20231121	201400	1723007010	9720	9720	9720	9720	0
18	20231121	201300	1723007010	9720	9720	9720	9720	0
19	20231121	201200	1723007010	9720	9720	9720	9720	0
20	20231121	201100	1723007010	9720	9720	9720	9720	0
21	20231121	201000	1723007010	9720	9720	9720	9720	0
22	20231121	200900	1723007010	9720	9720	9720	9720	0
23	20231121	200800	1723007010	9720	9720	9720	9720	0
24	20231121	200700	1723007010	9720	9720	9720	9720	0
25	20231121	200600	1723007010	9720	9720	9720	9720	0
26	20231121	200500	1723007010	9720	9720	9720	9720	0
27	20231121	200400	1723007010	9720	9720	9720	9720	0
28	20231121	200300	1723007010	9720	9720	9720	9720	0
29	20231121	200200	1723007010	9720	9720	9720	9720	0
30	20231121	200100	1723007010	9720	9720	9720	9720	0
31	20231121	200000	1723007010	9720	9720	9720	9720	0
32	20231121	195900	1723007010	9720	9720	9720	9720	2287
33	20231121	195800	1723007010	9720	9720	9720	9720	0
34	20231121	195700	1723007010	9720	9720	9720	9720	0
35	20231121	195600	1723007010	9720	9720	9720	9720	0
36	20231121	195500	1723007010	9720	9720	9720	9720	0
37	20231121	195400	1723007010	9720	9720	9720	9720	0
38	20231121	195300	1723007010	9720	9720	9720	9720	0
39	20231121	195200	1723007010	9720	9720	9720	9720	0
40	20231121	195100	1723007010	9720	9720	9720	9720	0
41	20231121	195000	1723007010	9720	9720	9720	9720	0
42	20231121	194900	1723007010	9720	9720	9720	9720	0
43	20231121	194800	1723007010	9720	9720	9720	9720	0
44	20231121	194700	1723007010	9720	9720	9720	9720	0
45	20231121	194600	1723007010	9720	9720	9720	9720	0
46	20231121	194500	1723007010	9720	9720	9720	9720	0
47	20231121	194400	1723007010	9720	9720	9720	9720	0
48	20231121	194300	1723007010	9720	9720	9720	9720	0
49	20231121	194200	1723007010	9720	9720	9720	9720	0
50	20231121	194100	1723007010	9720	9720	9720	9720	0
51	20231121	194000	1723007010	9720	9720	9720	9720	0
52	20231121	193900	1723007010	9720	9720	9720	9720	0
53	20231121	193800	1723007010	9720	9720	9720	9720	0
54	20231121	193700	1723007010	9720	9720	9720	9720	0
55	20231121	193600	1723007010	9720	9720	9720	9720	0
56	20231121	193500	1723007010	9720	9720	9720	9720	0
57	20231121	193400	1723007010	9720	9720	9720	9720	0
58	20231121	193300	1723007010	9720	9720	9720	9720	0
59	20231121	193200	1723007010	9720	9720	9720	9720	0
60	20231121	193100	1723007010	9720	9720	9720	9720	0
61	20231121	193000	1723007010	9720	9720	9720	9720	0
62	20231121	192900	1723007010	9720	9720	9720	9720	2287
63	20231121	192800	1723007010	9720	9720	9720	9720	0
64	20231121	192700	1723007010	9720	9720	9720	9720	0
65	20231121	192600	1723007010	9720	9720	9720	9720	0
66	20231121	192500	1723007010	9720	9720	9720	9720	0
67	20231121	192400	1723007010	9720	9720	9720	9720	0
68	20231121	192300	1723007010	9720	9720	9720	9720	0
69	20231121	192200	1723007010	9720	9720	9720	9720	0
70	20231121	192100	1723007010	9720	9720	9720	9720	0
71	20231121	192000	1723007010	9720	9720	9720	9720	0
72	20231121	191900	1723007010	9720	9720	9720	9720	0
73	20231121	191800	1723007010	9720	9720	9720	9720	0
74	20231121	191700	1723007010	9720	9720	9720	9720	0
75	20231121	191600	1723007010	9720	9720	9720	9720	0
76	20231121	191500	1723007010	9720	9720	9720	9720	0
77	20231121	191400	1723007010	9720	9720	9720	9720	0
78	20231121	191300	1723007010	9720	9720	9720	9720	0
79	20231121	191200	1723007010	9720	9720	9720	9720	0
80	20231121	191100	1723007010	9720	9720	9720	9720	0
81	20231121	191000	1723007010	9720	9720	9720	9720	0
82	20231121	190900	1723007010	9720	9720	9720	9720	0
83	20231121	190800	1723007010	9720	9720	9720	9720	0
84	20231121	190700	1723007010	9720	9720	9720	9720	0
85	20231121	190600	1723007010	9720	9720	9720	9720	0
86	20231121	190500	1723007010	9720	9720	9720	9720	0
87	20231121	190400	1723007010	9720	9720	9720	9720	0
88	20231121	190300	1723007010	9720	9720	9720	9720	0
89	20231121	190200	1723007010	9720	9720	9720	9720	0
90	20231121	190100	1723007010	9720	9720	9720	9720	0
91	20231121	190000	1723007010	9720	9720	9720	9720	0
92	20231121	185900	1723007010	9720	9720	9720	9720	2287
93	20231121	185800	1723007010	9720	9720	9720	9720	0
94	20231121	185700	1723007010	9720	9720	9720	9720	0
95	20231121	185600	1723007010	9720	9720	9720	9720	0
96	20231121	185500	1723007010	9720	9720	9720	9720	0
97	20231121	185400	1723007010	9720	9720	9720	9720	0
98	20231121	185300	1723007010	9720	9720	9720	9720	0
99	20231121	185200	1723007010	9720	9720	9720	9720	0
100	20231121	185100	1723007010	9720	9720	9720	9720	0
101	20231121	185000	1723007010	9720	9720	9720	9720	0
102	20231121	184900	1723007010	9720	9720	9720	9720	0
103	20231121	184800	1723007010	9720	9720	9720	9720	0
104	20231121	184700	1723007010	9720	9720	9720	9720	0
105	20231121	184600	1723007010	9720	9720	9720	9720	0
106	20231121	184500	1723007010	9720	9720	9720	9720	0
107	20231121	184400	1723007010	9720	9720	9720	9720	0
108	20231121	184300	1723007010	9720	9720	9720	9720	0
109	20231121	184200	1723007010	9720	9720	9720	9720	0
110	20231121	184100	1723007010	9720	9720	9720	9720	0
111	20231121	184000	1723007010	9720	9720	9720	9720	0
112	20231121	183900	1723007010	9720	9720	9720	9720	0
113	20231121	183800	1723007010	9720	9720	9720	9720	0
114	20231121	183700	1723007010	9720	9720	9720	9720	0
115	20231121	183600	1723007010	9720	9720	9720	9720	0
116	20231121	183500	1723007010	9720	9720	9720	9720	0
117	20231121	183400	1723007010	9720	9720	9720	9720	0
118	20231121	183300	1723007010	9720	9720	9720	9720	0
119	20231121	183200	1723007010	9720	9720	9720	9720	0
120	20231121	183100	1723007010	9720	9720	9720	9720	0
121	20231121	183000	1723007010	9720	9720	9720	9720	0
122	20231121	182900	1723007010	9720	9720	9720	9720	2287
123	20231121	182800	1723007010	9720	9720	9720	9720	0
124	20231121	182700	1723007010	9720	9720	9720	9720	0
125	20231121	182600	1723007010	9720	9720	9720	9720	0
126	20231121	182500	1723007010	9720	9720	9720	9720	0
127	20231121	182400	1723007010	9720	9720	9720	9720	0
128	20231121	182300	1723007010	9720	9720	9720	9720	0
129	20231121	182200	1723007010	9720	9720	9720	9720	0
130	20231121	182100	1723007010	9720	9720	9720	9720	0
131	20231121	182000	1723007010	9720	9720	9720	9720	0
132	20231121	181900	1723007010	9720	9720	9720	9720	0
133	20231121	181800	1723007010	9720	9720	9720	9720	0
134	20231121	181700	1723007010	9720	9720	9720	9720	0
135	20231121	181600	1723007010	9720	9720	9720	9720	0
136	20231121	181500	1723007010	9720	9720	9720	9720	0
137	20231121	181400	1723007010	9720	9720	9720	9720	0
138	20231121	181300	1723007010	9720	9720	9720	9720	0
139	20231121	181200	1723007010	9720	9720	9720	9720	0
140	20231121	181100	1723007010	9720	9720	9720	9720	0
141	20231121	181000	1723007010	9720	9720	9720	9720	0
142	20231121	180900	1723007010	9720	9720	9720	9720	0
143	20231121	180800	1723007010	9720	9720	9720	9720	0
144	20231121	180700	1723007010	9720	9720	9720	9720	0
145	20231121	180600	1723007010	9720	9720	9720	9720	0
146	20231121	180500	1723007010	9720	9720	9720	9720	0
147	20231121	180400	1723007010	9720	9720	9720	9720	0
148	20231121	180300	1723007010	9720	9720	9720	9720	0
149	20231121	180200	1723007010	9720	9720	9720	9720	0
150	20231121	180100	1723007010	9720	9720	9720	9720	0
151	20231121	180000	1723007010	9720	9720	9720	9720	0
152	20231121	175900	1723007010	9720	9720	9720	9720	2287
153	20231121	175800	1723007010	9720	9720	9720	9720	0
154	20231121	175700	1723007010	9720	9720	9720	9720	0
155	20231121	175600	1723007010	9720	9720	9720	9720	0
156	20231121	175500	1723007010	9720	9720	9720	9720	0
157	20231121	175400	1723007010	9720	9720	9720	9720	0
158	20231121	175300	1723007010	9720	9720	9720	9720	0
159	20231121	175200	1723007010	9720	9720	9720	9720	0
160	20231121	175100	1723007010	9720	9720	9720	9720	0
161	20231121	175000	1723007010	9720	9720	9720	9720	0
162	20231121	174900	1723007010	9720	9720	9720	9720	0
163	20231121	174800	1723007010	9720	9720	9720	9720	0
164	20231121	174700	1723007010	9720	9720	9720	9720	0
165	20231121	174600	1723007010	9720	9720	9720	9720	0
166	20231121	174500	1723007010	9720	9720	9720	9720	0
167	20231121	174400	1723007010	9720	9720	9720	9720	0
168	20231121	174300	1723007010	9720	9720	9720	9720	0
169	20231121	174200	1723007010	9720	9720	9720	9720	0
170	20231121	174100	1723007010	9720	9720	9720	9720	0
171	20231121	174000	1723007010	9720	9720	9720	9720	0
172	20231121	173900	1723007010	9720	9720	9720	9720	0
173	20231121	173800	1723007010	9720	9720	9720	9720	0
174	20231121	173700	1723007010	9720	9720	9720	9720	0
175	20231121	173600	1723007010	9720	9720	9720	9720	0
176	20231121	173500	1723007010	9720	9720	9720	9720	0
177	20231121	173400	1723007010	9720	9720	9720	9720	0
178	20231121	173300	1723007010	9720	9720	9720	9720	0
179	20231121	173200	1723007010	9720	9720	9720	9720	0
180	20231121	173100	1723007010	9720	9720	9720	9720	0
181	20231121	173000	1723007010	9720	9720	9720	9720	0
182	20231121	172900	1723007010	9720	9720	9720	9720	2287
183	20231121	172800	1723007010	9720	9720	9720	9720	0
184	20231121	172700	1723007010	9720	9720	9720	9720	0
185	20231121	172600	1723007010	9720	9720	9720	9720	0
186	20231121	172500	1723007010	9720	9720	9720	9720	0
187	20231121	172400	1723007010	9720	9720	9720	9720	0
188	20231121	172300	1723007010	9720	9720	9720	9720	0
189	20231121	172200	1723007010	9720	9720	9720	9720	0
190	20231121	172100	1723007010	9720	9720	9720	9720	0
191	20231121	172000	1723007010	9720	9720	9720	9720	0
192	20231121	171900	1723007010	9720	9720	9720	9720	0
193	20231121	171800	1723007010	9720	9720	9720	9720	0
194	20231121	171700	1723007010	9720	9720	9720	9720	0
195	20231121	171600	1723007010	9720	9720	9720	9720	0
196	20231121	171500	1723007010	9720	9720	9720	9720	0
197	20231121	171400	1723007010	9720	9720	9720	9720	0
198	20231121	171300	1723007010	9720	9720	9720	9720	0
199	20231121	171200	1723007010	9720	9720	9720	9720	0
200	20231121	171100	1723007010	9720	9720	9720	9720	0
201	20231121	171000	1723007010	9720	9720	9720	9720	0
202	20231121	170900	1723007010	9720	9720	9720	9720	0
203	20231121	170800	1723007010	9720	9720	9720	9720	0
204	20231121	170700	1723007010	9720	9720	9720	9720	0
205	20231121	170600	1723007010	9720	9720	9720	9720	0
206	20231121	170500	1723007010	9720	9720	9720	9720	0
207	20231121	170400	1723007010	9720	9720	9720	9720	0
208	20231121	170300	1723007010	9720	9720	9720	9720	0
209	20231121	170200	1723007010	9720	9720	9720	9720	0
210	20231121	170100	1723007010	9720	9720	9720	9720	0
211	20231121	170000	1723007010	9720	9720	9720	9720	0
212	20231121	165900	1723007010	9720	9720	9720	9720	2287
213	20231121	165800	1723007010	9720	9720	9720	9720	0
214	20231121	165700	1723007010	9720	9720	9720	9720	0
215	20231121	165600	1723007010	9720	9720	9720	9720	0
216	20231121	165500	1723007010	9720	9720	9720	9720	0
217	20231121	165400	1723007010	9720	9720	9720	9720	0
218	20231121	165300	1723007010	9720	9720	9720	9720	0
219	20231121	165200	1723007010	9720	9720	9720	9720	0
220	20231121	165100	1723007010	9720	9720	9720	9720	0
221	20231121	165000	1723007010	9720	9720	9720	9720	0
222	20231121	164900	1723007010	9720	9720	9720	9720	0
223	20231121	164800	1723007010	9720	9720	9720	9720	0
224	20231121	164700	1723007010	9720	9720	9720	9720	0
225	20231121	164600	1723007010	9720	9720	9720	9720	0
226	20231121	164500	1723007010	9720	9720	9720	9720	0
227	20231121	164400	1723007010	9720	9720	9720	9720	0
228	20231121	164300	1723007010	9720	9720	9720	9720	0
229	20231121	164200	1723007010	9720	9720	9720	9720	0
230	20231121	164100	1723007010	9720	9720	9720	9720	0
231	20231121	164000	1723007010	9720	9720	9720	9720	0
232	20231121	163900	1723007010	9720	9720	9720	9720	0
233	20231121	163800	1723007010	9720	9720	9720	9720	0
234	20231121	163700	1723007010	9720	9720	9720	9720	0
235	20231121	163600	1723007010	9720	9720	9720	9720	0
236	20231121	163500	1723007010	9720	9720	9720	9720	0
237	20231121	163400	1723007010	9720	9720	9720	9720	0
238	20231121	163300	1723007010	9720	9720	9720	9720	0
239	20231121	163200	1723007010	9720	9720	9720	9720	0
240	20231121	163100	1723007010	9720	9720	9720	9720	0
241	20231121	163000	1723007010	9720	9720	9720	9720	0
242	20231121	162900	1723007010	9720	9720	9720	9720	2287
243	20231121	162800	1723007010	9720	9720	9720	9720	0
244	20231121	162700	1723007010	9720	9720	9720	9720	0
245	20231121	162600	1723007010	9720	9720	9720	9720	0
246	20231121	162500	1723007010	9720	9720	9720	9720	0
247	20231121	162400	1723007010	9720	9720	9720	9720	0
248	20231121	162300	1723007010	9720	9720	9720	9720	0
249	20231121	162200	1723007010	9720	9720	9720	9720	0
250	20231121	162100	1723007010	9720	9720	9720	9720	0
251	20231121	162000	1723007010	9720	9720	9720	9720	0
252	20231121	161900	1723007010	9720	9720	9720	9720	0
253	20231121	161800	1723007010	9720	9720	9720	9720	0
254	20231121	161700	1723007010	9720	9720	9720	9720	0
255	20231121	161600	1723007010	9720	9720	9720	9720	0
256	20231121	161500	1723007010	9720	9720	9720	9720	0
257	20231121	161400	1723007010	9720	9720	9720	9720	0
258	20231121	161300	1723007010	9720	9720	9720	9720	0
259	20231121	161200	1723007010	9720	9720	9720	9720	0
260	20231121	161100	1723007010	9720	9720	9720	9720	0
261	20231121	161000	1723007010	9720	9720	9720	9720	0
262	20231121	160900	1723007010	9720	9720	9720	9720	0
263	20231121	160800	1723007010	9720	9720	9720	9720	0
264	20231121	160700	1723007010	9720	9720	9720	9720	0
265	20231121	160600	1723007010	9720	9720	9720	9720	0
266	20231121	160500	1723007010	9720	9720	9720	9720	0
267	20231121	160400	1723007010	9720	9720	9720	9720	0
268	20231121	160300	1723007010	9720	9720	9720	9720	0
269	20231121	160200	1723007010	9720	9720	9720	9720	0
270	20231121	160100	1723007010	9720	9720	9720	9720	0
271	20231121	160000	1723007010	9720	9720	9720	9720	0
272	20231121	155900	1723007010	9720	9720	9720	9720	2287
273	20231121	155800	1723007010	9720	9720	9720	9720	0
274	20231121	155700	1723007010	9720	9720	9720	9720	0
275	20231121	155600	1723007010	9720	9720	9720	9720	0
276	20231121	155500	1723007010	9720	9720	9720	9720	0
277	20231121	155400	1723007010	9720	9720	9720	9720	0
278	20231121	155300	1723007010	9720	9720	9720	9720	0
279	20231121	155200	1723007010	9720	9720	9720	9720	0
280	20231121	155100	1723007010	9720	9720	9720	9720	0
281	20231121	155000	1723007010	9720	9720	9720	9720	0
282	20231121	154900	1723007010	9720	9720	9720	9720	0
283	20231121	154800	1723007010	9720	9720	9720	9720	0
284	20231121	154700	1723007010	9720	9720	9720	9720	0
285	20231121	154600	1723007010	9720	9720	9720	9720	0
286	20231121	154500	1723007010	9720	9720	9720	9720	0
287	20231121	154400	1723007010	9720	9720	9720	9720	0
288	20231121	154300	1723007010	9720	9720	9720	9720	0
289	20231121	154200	1723007010	9720	9720	9720	9720	0
290	20231121	154100	1723007010	9720	9720	9720	9720	0
291	20231121	154000	1723007010	9720	9720	9720	9720	0
292	20231121	153900	1723007010	9720	9720	9720	9720	0
293	20231121	153800	1723007010	9720	9720	9720	9720	0
294	20231121	153700	1723007010	9720	9720	9720	9720	0
295	20231121	153600	1723007010	9720	9720	9720	9720	0
296	20231121	153500	1723007010	9720	9720	9720	9720	0
297	20231121	153400	1723007010	9720	9720	9720	9720	0
298	20231121	153300	1723007010	9720	9720	9720	9720	0
299	20231121	153200	1723007010	9720	9720	9720	9720	0
300	20231121	153100	1723007010	9720	9720	9720	9720	0
301	20231121	153000	1723007010	9720	9720	9720	9720	2287
302	20231121	152900	1700777370	9730	9730	9730	9730	0
303	20231121	152800	1700777370	9730	9730	9730	9730	0
304	20231121	152700	1700777370	9730	9730	9730	9730	0
305	20231121	152600	1700777370	9730	9730	9730	9730	0
306	20231121	152500	1700777370	9730	9730	9730	9730	0
307	20231121	152400	1700777370	9730	9730	9730	9730	0
308	20231121	152300	1700777370	9730	9730	9730	9730	0
309	20231121	152200	1700777370	9730	9730	9730	9730	0
310	20231121	152100	1700777370	9730	9730	9730	9730	0
311	20231121	152000	1700777370	9730	9730	9730	9730	0
312	20231121	151900	1700777370	9730	9770	9780	9730	20
313	20231121	151800	1700582040	9770	9750	9770	9740	643
314	20231121	151700	1694313570	9750	9760	9760	9740	255
315	20231121	151600	1691826830	9760	9760	9760	9750	239
316	20231121	151500	1689494530	9760	9760	9760	9750	193
317	20231121	151400	1687610910	9760	9760	9780	9750	370
318	20231121	151300	1683997700	9760	9780	9790	9760	262
319	20231121	151200	1681437510	9780	9810	9810	9780	524
320	20231121	151100	1676306560	9710	9820	9820	9710	1920
321	20231121	151000	1657584610	9800	9820	9830	9800	3462
322	20231121	150900	1623650070	9820	9750	9820	9750	2606
323	20231121	150800	1598131110	9750	9760	9760	9750	172
324	20231121	150700	1596453410	9760	9760	9760	9750	246
325	20231121	150600	1594052640	9760	9770	9770	9730	711
326	20231121	150500	1587128610	9770	9760	9770	9760	1210
327	20231121	150400	1575317720	9760	9760	9770	9760	776
328	20231121	150300	1567743130	9750	9750	9760	9750	237
329	20231121	150200	1565430470	9760	9750	9760	9750	258
330	20231121	150100	1562912670	9750	9750	9760	9730	451
331	20231121	150000	1558518580	9730	9760	9770	9730	614
332	20231121	145900	1552535450	9760	9760	9760	9760	131
333	20231121	145800	1551256890	9760	9750	9760	9750	144
334	20231121	145700	1549851950	9750	9740	9750	9740	218
335	20231121	145600	1547727450	9750	9750	9750	9750	96
336	20231121	145500	1546791450	9750	9750	9750	9750	195
337	20231121	145400	1544890200	9750	9750	9750	9750	139
338	20231121	145300	1543534950	9750	9750	9750	9750	129
339	20231121	145200	1542277200	9750	9750	9750	9750	87
340	20231121	145100	1541428950	9750	9770	9770	9750	623
341	20231121	145000	1535352520	9750	9770	9770	9750	146
342	20231121	144900	1533926700	9760	9760	9760	9760	185
343	20231121	144800	1532121100	9760	9760	9760	9760	1
344	20231121	144700	1532111340	9770	9760	9770	9760	96
345	20231121	144600	1531173430	9770	9750	9770	9750	233
346	20231121	144500	1528899100	9770	9760	9770	9760	608
347	20231121	144400	1522964160	9760	9760	9770	9760	279
348	20231121	144300	1520239860	9780	9780	9780	9780	88
349	20231121	144200	1519379220	9780	9770	9780	9770	248
350	20231121	144100	1516955760	9770	9770	9770	9770	443
351	20231121	144000	1512627650	9760	9760	9760	9760	227
352	20231121	143900	1510412130	9770	9770	9770	9770	88
353	20231121	143800	1509552370	9770	9760	9770	9760	384
354	20231121	143700	1505803310	9770	9770	9770	9770	91
355	20231121	143600	1504914240	9770	9750	9770	9750	159
356	20231121	143500	1503360830	9770	9760	9770	9760	1212
357	20231121	143400	1491530800	9770	9770	9770	9760	399
358	20231121	143300	1487634590	9770	9780	9800	9770	673
359	20231121	143200	1481054180	9800	9800	9800	9800	128
360	20231121	143100	1479799780	9780	9790	9800	9780	150
361	20231121	143000	1478331150	9790	9780	9790	9780	128
362	20231121	142900	1477079260	9780	9770	9790	9770	21
363	20231121	142800	1476873980	9790	9770	9790	9760	117
364	20231121	142700	1475728980	9790	9790	9790	9790	129
365	20231121	142600	1474466070	9790	9770	9790	9770	120
366	20231121	142500	1473291770	9790	9760	9790	9760	201
367	20231121	142400	1471326010	9760	9760	9790	9760	272
368	20231121	142300	1468668170	9770	9770	9770	9770	122
369	20231121	142200	1467476230	9760	9730	9760	9730	212
370	20231121	142100	1465410410	9760	9740	9760	9740	332
371	20231121	142000	1462174490	9760	9760	9760	9760	207
372	20231121	141900	1460154170	9760	9710	9760	9710	606
373	20231121	141800	1454260220	9700	9700	9700	9700	40
374	20231121	141700	1453872220	9720	9710	9720	9710	12
375	20231121	141600	1453755600	9720	9710	9720	9710	37
376	20231121	141500	1453396230	9710	9700	9720	9700	500
377	20231121	141400	1448545560	9700	9700	9700	9700	974
378	20231121	141300	1439097760	9690	9690	9690	9690	30
379	20231121	141200	1438807060	9690	9690	9690	9690	1
380	20231121	141100	1438797370	9690	9690	9690	9690	1
381	20231121	141000	1438787680	9690	9690	9690	9690	20
382	20231121	140900	1438593880	9690	9690	9690	9690	2
383	20231121	140800	1438574500	9680	9690	9690	9680	1042
384	20231121	140700	1428487290	9690	9690	9690	9690	2
385	20231121	140600	1428467910	9680	9690	9690	9680	69
386	20231121	140500	1427799310	9690	9690	9690	9680	56
387	20231121	140400	1427256680	9690	9700	9700	9690	231
388	20231121	140300	1425018260	9700	9690	9700	9690	111
389	20231121	140200	1423942630	9690	9690	9690	9690	429
390	20231121	140100	1419785620	9690	9700	9700	9690	109
391	20231121	140000	1418729400	9690	9700	9700	9690	1902
392	20231121	135900	1400287160	9710	9710	9710	9710	2
393	20231121	135800	1400267740	9710	9720	9720	9710	1979
394	20231121	135700	1381049660	9710	9710	9710	9710	0
395	20231121	135600	1381049660	9710	9710	9710	9710	0
396	20231121	135500	1381049660	9710	9710	9710	9710	0
397	20231121	135400	1381049660	9710	9720	9720	9710	613
398	20231121	135300	1375091800	9710	9710	9710	9710	4
399	20231121	135200	1375052960	9720	9720	9720	9720	100
400	20231121	135100	1374080960	9710	9720	9720	9710	13
401	20231121	135000	1373954610	9710	9710	9710	9710	69
402	20231121	134900	1373284620	9710	9710	9710	9710	848
403	20231121	134800	1365050540	9710	9740	9740	9710	438
404	20231121	134700	1360792480	9720	9720	9720	9720	0
405	20231121	134600	1360792480	9720	9730	9730	9720	369
406	20231121	134500	1357203390	9730	9740	9740	9730	6
407	20231121	134400	1357145000	9760	9750	9760	9750	29
408	20231121	134300	1356862240	9740	9740	9740	9740	1
409	20231121	134200	1356852500	9740	9740	9740	9740	1
410	20231121	134100	1356842760	9730	9740	9740	9730	1465
411	20231121	134000	1342584190	9740	9750	9750	9740	211
412	20231121	133900	1340529040	9750	9750	9750	9750	195
413	20231121	133800	1338627790	9750	9750	9750	9750	122
414	20231121	133700	1337438290	9760	9750	9760	9750	51
415	20231121	133600	1336941030	9750	9750	9750	9750	0
416	20231121	133500	1336941030	9750	9750	9750	9750	15
417	20231121	133400	1336794780	9750	9750	9750	9750	100
418	20231121	133300	1335819780	9750	9750	9750	9750	0
419	20231121	133200	1335819780	9750	9750	9750	9750	6
420	20231121	133100	1335761280	9750	9740	9750	9740	2
421	20231121	133000	1335741790	9750	9740	9750	9740	106
422	20231121	132900	1334709340	9750	9750	9750	9750	8
423	20231121	132800	1334631340	9750	9750	9750	9750	500
424	20231121	132700	1329756340	9750	9740	9750	9740	29
425	20231121	132600	1329473870	9720	9770	9770	9720	1637
426	20231121	132500	1313534560	9770	9770	9770	9770	2
427	20231121	132400	1313515020	9760	9770	9770	9760	590
428	20231121	132300	1307753990	9810	9780	9810	9780	827
429	20231121	132200	1299650250	9770	9770	9770	9770	10
430	20231121	132100	1299552550	9770	9770	9770	9770	0
431	20231121	132000	1299552550	9770	9760	9770	9760	358
432	20231121	131900	1296058050	9770	9780	9780	9770	747
433	20231121	131800	1288759340	9780	9780	9780	9780	0
434	20231121	131700	1288759340	9780	9780	9780	9780	101
435	20231121	131600	1287771560	9770	9780	9780	9770	13
436	20231121	131500	1287644460	9770	9780	9780	9770	100
437	20231121	131400	1286667450	9770	9770	9770	9770	3
438	20231121	131300	1286638140	9800	9800	9800	9800	1
439	20231121	131200	1286628340	9780	9800	9800	9780	3869
440	20231121	131100	1248728660	9800	9800	9800	9800	2
441	20231121	131000	1248709060	9810	9810	9810	9810	305
442	20231121	130900	1245717010	9810	9810	9810	9810	0
443	20231121	130800	1245717010	9810	9810	9810	9810	0
444	20231121	130700	1245717010	9810	9810	9810	9810	1200
445	20231121	130600	1233945010	9800	9800	9800	9800	35
446	20231121	130500	1233602010	9810	9810	9810	9810	120
447	20231121	130400	1232424810	9810	9810	9810	9810	50
448	20231121	130300	1231934310	9810	9810	9810	9810	2
449	20231121	130200	1231914690	9830	9810	9830	9810	77
450	20231121	130100	1231157800	9800	9800	9800	9800	3
451	20231121	130000	1231128400	9810	9810	9810	9810	357
452	20231121	125900	1227626230	9810	9810	9810	9810	0
453	20231121	125800	1227626230	9810	9810	9810	9810	21
454	20231121	125700	1227420220	9820	9820	9820	9820	2161
455	20231121	125600	1206199200	9830	9820	9830	9820	221
456	20231121	125500	1204026780	9840	9830	9840	9830	1354
457	20231121	125400	1190716860	9840	9840	9840	9840	0
458	20231121	125300	1190716860	9840	9830	9840	9820	29
459	20231121	125200	1190431710	9840	9810	9840	9810	435
460	20231121	125100	1186155830	9830	9810	9830	9810	1106
461	20231121	125000	1175288660	9810	9810	9810	9810	132
462	20231121	124900	1173993740	9810	9810	9810	9810	384
463	20231121	124800	1170226700	9820	9810	9820	9810	37
464	20231121	124700	1169863540	9810	9810	9810	9810	272
465	20231121	124600	1167195220	9810	9810	9810	9810	54
466	20231121	124500	1166665480	9800	9800	9800	9800	553
467	20231121	124400	1161246080	9800	9800	9800	9800	1
468	20231121	124300	1161236280	9800	9800	9800	9800	110
469	20231121	124200	1160158280	9780	9780	9780	9780	6
470	20231121	124100	1160099600	9800	9780	9800	9780	151
471	20231121	124000	1158622800	9780	9790	9800	9780	79
472	20231121	123900	1157849480	9780	9780	9780	9780	0
473	20231121	123800	1157849480	9780	9780	9780	9780	1
474	20231121	123700	1157839700	9780	9780	9780	9780	0
475	20231121	123600	1157839700	9780	9780	9780	9780	130
476	20231121	123500	1156568300	9780	9780	9780	9770	1491
477	20231121	123400	1141986370	9780	9780	9780	9780	6
478	20231121	123300	1141927690	9790	9800	9800	9790	116
479	20231121	123200	1140792000	9790	9800	9810	9790	300
480	20231121	123100	1137851610	9790	9800	9800	9790	200
481	20231121	123000	1135892610	9800	9800	9800	9800	0
482	20231121	122900	1135892610	9800	9800	9800	9800	1
483	20231121	122800	1135882810	9780	9780	9780	9780	201
484	20231121	122700	1133917030	9790	9790	9790	9790	0
485	20231121	122600	1133917030	9790	9790	9790	9790	392
486	20231121	122500	1130079350	9800	9810	9810	9800	345
487	20231121	122400	1126695300	9810	9810	9810	9810	1
488	20231121	122300	1126685490	9810	9790	9810	9790	795
489	20231121	122200	1118895790	9780	9800	9800	9780	447
490	20231121	122100	1114515210	9790	9770	9790	9770	1006
491	20231121	122000	1104670490	9740	9750	9750	9740	238
492	20231121	121900	1102350000	9740	9730	9740	9730	127
493	20231121	121800	1101113520	9730	9730	9730	9730	0
494	20231121	121700	1101113520	9730	9730	9730	9730	0
495	20231121	121600	1101113520	9730	9740	9740	9730	178
496	20231121	121500	1099380800	9740	9740	9740	9740	0
497	20231121	121400	1099380800	9740	9740	9740	9740	1
498	20231121	121300	1099371060	9730	9730	9730	9730	347
499	20231121	121200	1095994750	9730	9720	9730	9720	401
500	20231121	121100	1092097020	9730	9720	9730	9720	2
501	20231121	121000	1092077570	9730	9730	9730	9730	156
502	20231121	120900	1090559690	9730	9730	9730	9730	129
503	20231121	120800	1089304520	9730	9730	9730	9730	0
504	20231121	120700	1089304520	9730	9740	9740	9730	586
505	20231121	120600	1083601980	9740	9740	9740	9740	0
506	20231121	120500	1083601980	9740	9740	9740	9740	527
507	20231121	120400	1078469000	9750	9750	9750	9750	236
508	20231121	120300	1076168000	9750	9750	9750	9750	46
509	20231121	120200	1075719500	9770	9760	9770	9760	17
510	20231121	120100	1075553570	9740	9740	9740	9740	9
511	20231121	120000	1075465910	9750	9750	9750	9750	0
512	20231121	115900	1075465910	9750	9750	9750	9750	80
513	20231121	115800	1074685910	9750	9760	9760	9750	13
514	20231121	115700	1074559130	9760	9760	9760	9760	31
515	20231121	115600	1074256570	9760	9760	9760	9760	57
516	20231121	115500	1073700250	9760	9760	9770	9760	832
517	20231121	115400	1065571970	9760	9760	9760	9760	42
518	20231121	115300	1065162050	9770	9750	9770	9750	502
519	20231121	115200	1060257960	9750	9750	9750	9750	2
520	20231121	115100	1060238460	9750	9750	9750	9750	13
521	20231121	115000	1060111710	9750	9750	9750	9750	67
522	20231121	114900	1059458460	9750	9750	9750	9750	1
523	20231121	114800	1059448710	9750	9740	9750	9730	216
524	20231121	114700	1057346150	9740	9740	9740	9740	6
525	20231121	114600	1057287710	9740	9740	9740	9740	5
526	20231121	114500	1057239010	9740	9740	9740	9740	6
527	20231121	114400	1057180570	9740	9750	9750	9740	77
528	20231121	114300	1056430580	9750	9730	9750	9730	81
529	20231121	114200	1055641440	9740	9740	9740	9740	1
530	20231121	114100	1055631700	9740	9740	9740	9740	67
531	20231121	114000	1054979120	9750	9740	9750	9740	13
532	20231121	113900	1054852490	9710	9720	9720	9710	660
533	20231121	113800	1048442950	9710	9730	9730	9710	598
534	20231121	113700	1042634730	9700	9700	9700	9700	0
535	20231121	113600	1042634730	9700	9700	9700	9700	0
536	20231121	113500	1042634730	9700	9730	9730	9700	2991
537	20231121	113400	1013600540	9740	9750	9750	9740	114
538	20231121	113300	1012490170	9750	9740	9750	9740	2
539	20231121	113200	1012470680	9750	9750	9760	9740	85
540	20231121	113100	1011642430	9740	9750	9760	9740	340
541	20231121	113000	1008327450	9760	9760	9760	9760	0
542	20231121	112900	1008327450	9760	9760	9760	9760	1
543	20231121	112800	1008317690	9760	9760	9760	9760	2
544	20231121	112700	1008298170	9760	9760	9760	9750	3
545	20231121	112600	1008268900	9760	9760	9760	9760	2
546	20231121	112500	1008249380	9760	9760	9760	9760	4
547	20231121	112400	1008210340	9750	9750	9750	9750	36
548	20231121	112300	1007859340	9750	9750	9750	9750	3
549	20231121	112200	1007830090	9740	9740	9740	9740	0
550	20231121	112100	1007830090	9740	9730	9740	9730	150
551	20231121	112000	1006369510	9720	9730	9730	9720	38
552	20231121	111900	1005999870	9720	9740	9740	9720	472
553	20231121	111800	1001411840	9730	9730	9730	9730	52
554	20231121	111700	1000905880	9730	9730	9730	9730	0
555	20231121	111600	1000905880	9730	9730	9730	9730	158
556	20231121	111500	999368540	9740	9730	9740	9730	3
557	20231121	111400	999339340	9740	9740	9740	9740	0
558	20231121	111300	999339340	9740	9740	9740	9730	259
559	20231121	111200	996819250	9740	9730	9740	9730	351
560	20231121	111100	993403900	9740	9730	9740	9730	11
561	20231121	111000	993296840	9740	9760	9760	9740	1004
562	20231121	110900	983516720	9740	9750	9750	9740	187
563	20231121	110800	981695220	9760	9750	9760	9750	25
564	20231121	110700	981451460	9750	9770	9770	9750	472
565	20231121	110600	976849430	9750	9770	9770	9750	597
566	20231121	110500	971024020	9770	9770	9780	9760	377
567	20231121	110400	967344320	9760	9780	9780	9760	528
568	20231121	110300	962185880	9780	9780	9780	9770	28
569	20231121	110200	961912290	9770	9780	9780	9770	89
570	20231121	110100	961042670	9780	9780	9780	9770	18
571	20231121	110000	960866750	9780	9780	9780	9770	217
572	20231121	105900	958746500	9780	9780	9780	9770	34
573	20231121	105800	958413990	9780	9770	9780	9770	327
574	20231121	105700	955216130	9770	9770	9780	9770	86
575	20231121	105600	954375880	9770	9790	9790	9770	503
576	20231121	105500	949461000	9790	9790	9790	9780	13
577	20231121	105400	949333820	9770	9790	9790	9770	264
578	20231121	105300	946752560	9790	9790	9790	9780	12
579	20231121	105200	946635090	9780	9770	9790	9750	432
580	20231121	105100	942410790	9770	9750	9770	9740	29
581	20231121	105000	942127790	9740	9740	9740	9730	70
582	20231121	104900	941446160	9740	9760	9760	9740	213
583	20231121	104800	939371300	9750	9750	9750	9740	148
584	20231121	104700	937929180	9750	9770	9770	9750	1281
585	20231121	104600	925437790	9770	9780	9780	9770	59
586	20231121	104500	924860840	9770	9780	9780	9760	105
587	20231121	104400	923835560	9780	9810	9820	9770	403
588	20231121	104300	919893800	9830	9850	9850	9800	3587
589	20231121	104200	884663480	9850	9840	9850	9830	1666
590	20231121	104100	868273090	9830	9810	9830	9810	1124
591	20231121	104000	857228280	9820	9790	9830	9780	3055
592	20231121	103900	827269740	9790	9790	9790	9770	248
593	20231121	103800	824843070	9790	9760	9790	9740	998
594	20231121	103700	815096890	9770	9780	9790	9760	229
595	20231121	103600	812860360	9760	9740	9760	9740	1150
596	20231121	103500	801645270	9740	9700	9740	9690	10829
597	20231121	103400	696464550	9690	9690	9690	9690	71
598	20231121	103300	695776560	9670	9670	9670	9670	0
599	20231121	103200	695776560	9670	9670	9670	9670	0
600	20231121	103100	695776560	9670	9690	9690	9670	3892
601	20231121	103000	658085820	9710	9660	9710	9660	8578
602	20231121	102900	574918640	9660	9650	9660	9650	195
603	20231121	102800	573035050	9650	9650	9650	9650	5
604	20231121	102700	572986800	9650	9650	9650	9650	0
605	20231121	102600	572986800	9650	9650	9650	9650	0
606	20231121	102500	572986800	9650	9650	9650	9650	1
607	20231121	102400	572977150	9670	9670	9670	9670	101
608	20231121	102300	572000480	9650	9650	9650	9650	0
609	20231121	102200	572000480	9650	9650	9650	9650	104
610	20231121	102100	570996880	9650	9670	9670	9650	19
611	20231121	102000	570813510	9660	9660	9660	9660	231
612	20231121	101900	568582050	9660	9660	9660	9650	1148
613	20231121	101800	557502380	9660	9670	9680	9650	1770
614	20231121	101700	540404990	9670	9670	9680	9660	711
615	20231121	101600	533530250	9670	9670	9670	9670	1
616	20231121	101500	533520580	9670	9670	9670	9670	1
617	20231121	101400	533510910	9670	9670	9670	9670	306
618	20231121	101300	530551890	9670	9640	9670	9640	1219
619	20231121	101200	518799600	9650	9670	9670	9650	3058
620	20231121	101100	489257430	9690	9680	9690	9670	230
621	20231121	101000	487029980	9690	9670	9690	9650	148
622	20231121	100900	485598740	9670	9670	9680	9660	1446
623	20231121	100800	471615900	9670	9650	9670	9640	1620
624	20231121	100700	455984860	9650	9630	9650	9620	814
625	20231121	100600	448142410	9620	9640	9640	9620	380
626	20231121	100500	444480310	9640	9590	9640	9590	1021
627	20231121	100400	434677300	9590	9580	9590	9580	435
628	20231121	100300	430508640	9580	9580	9580	9580	208
629	20231121	100200	428516000	9560	9560	9560	9560	19
630	20231121	100100	428334360	9560	9560	9560	9560	11
631	20231121	100000	428229200	9550	9550	9550	9550	11
632	20231121	095900	428124150	9570	9560	9570	9560	1940
633	20231121	095800	409577580	9570	9570	9570	9570	0
634	20231121	095700	409577580	9570	9570	9570	9570	0
635	20231121	095600	409577580	9570	9570	9570	9560	273
636	20231121	095500	406966870	9570	9570	9570	9570	17
637	20231121	095400	406804180	9560	9570	9570	9560	200
638	20231121	095300	404891990	9560	9560	9560	9560	10
639	20231121	095200	404796390	9560	9560	9560	9560	30
640	20231121	095100	404509590	9540	9540	9540	9540	25
641	20231121	095000	404271090	9540	9580	9580	9540	2073
642	20231121	094900	384469780	9580	9590	9590	9580	22
643	20231121	094800	384258990	9590	9580	9590	9580	130
644	20231121	094700	383012600	9560	9540	9570	9540	508
645	20231121	094600	378159590	9590	9540	9590	9540	1633
646	20231121	094500	362575700	9530	9540	9540	9530	485
647	20231121	094400	357948820	9540	9540	9550	9540	502
648	20231121	094300	353158170	9540	9550	9560	9540	664
649	20231121	094200	346817030	9560	9560	9560	9560	0
650	20231121	094100	346817030	9560	9560	9560	9540	231
651	20231121	094000	344610390	9570	9570	9570	9570	1
652	20231121	093900	344600820	9570	9570	9590	9570	240
653	20231121	093800	342304000	9590	9590	9590	9590	6
654	20231121	093700	342246460	9570	9590	9590	9570	333
655	20231121	093600	339055470	9590	9590	9590	9590	812
656	20231121	093500	331268390	9610	9600	9610	9600	277
657	20231121	093400	328607630	9610	9610	9610	9590	760
658	20231121	093300	321314080	9610	9600	9610	9580	388
659	20231121	093200	317591800	9620	9630	9630	9590	145
660	20231121	093100	316200000	9640	9630	9640	9630	220
661	20231121	093000	314081020	9620	9580	9620	9580	2291
662	20231121	092900	292054210	9580	9540	9580	9540	1321
663	20231121	092800	279420570	9530	9530	9530	9530	20
664	20231121	092700	279229970	9530	9520	9530	9510	205
665	20231121	092600	277278220	9530	9530	9530	9530	101
666	20231121	092500	276315690	9510	9500	9510	9500	60
667	20231121	092400	275745140	9500	9530	9530	9500	201
668	20231121	092300	273833150	9520	9530	9540	9520	779
669	20231121	092200	266414740	9540	9540	9540	9540	174
670	20231121	092100	264754780	9560	9560	9560	9540	29
671	20231121	092000	264477640	9560	9550	9580	9530	1495
672	20231121	091900	250215710	9550	9590	9590	9550	6327
673	20231121	091800	189673020	9590	9580	9600	9580	1088
674	20231121	091700	179248620	9600	9580	9610	9570	406
675	20231121	091600	175359950	9580	9590	9590	9580	757
676	20231121	091500	168106510	9610	9610	9610	9600	285
677	20231121	091400	165368140	9610	9580	9610	9570	4613
678	20231121	091300	121218260	9580	9590	9590	9580	325
679	20231121	091200	118104150	9570	9560	9610	9560	1038
680	20231121	091100	108167650	9580	9550	9580	9550	52
681	20231121	091000	107671010	9550	9550	9620	9540	2172
682	20231121	090900	86917430	9550	9500	9550	9500	908
683	20231121	090800	78287240	9470	9500	9500	9470	26
684	20231121	090700	78040960	9480	9440	9480	9440	1004
685	20231121	090600	68537110	9440	9440	9440	9430	1043
686	20231121	090500	58694130	9440	9440	9440	9440	138
687	20231121	090400	57391410	9420	9450	9460	9420	1213
688	20231121	090300	45952380	9470	9550	9550	9470	1761
689	20231121	090200	29222430	9550	9540	9560	9540	665
690	20231121	090100	22871850	9530	9560	9560	9510	1168
691	20231121	090000	11738800	9560	9640	9640	9560	1201