KissMeData/406820/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	210000	612904440	18520	18520	18520	18520	315
3	20231121	205900	612904440	18520	18520	18520	18520	0
4	20231121	205800	612904440	18520	18520	18520	18520	0
5	20231121	205700	612904440	18520	18520	18520	18520	0
6	20231121	205600	612904440	18520	18520	18520	18520	0
7	20231121	205500	612904440	18520	18520	18520	18520	0
8	20231121	205400	612904440	18520	18520	18520	18520	0
9	20231121	205300	612904440	18520	18520	18520	18520	0
10	20231121	205200	612904440	18520	18520	18520	18520	0
11	20231121	205100	612904440	18520	18520	18520	18520	0
12	20231121	205000	612904440	18520	18520	18520	18520	0
13	20231121	204900	612904440	18520	18520	18520	18520	0
14	20231121	204800	612904440	18520	18520	18520	18520	0
15	20231121	204700	612904440	18520	18520	18520	18520	0
16	20231121	204600	612904440	18520	18520	18520	18520	0
17	20231121	204500	612904440	18520	18520	18520	18520	0
18	20231121	204400	612904440	18520	18520	18520	18520	0
19	20231121	204300	612904440	18520	18520	18520	18520	0
20	20231121	204200	612904440	18520	18520	18520	18520	0
21	20231121	204100	612904440	18520	18520	18520	18520	0
22	20231121	204000	612904440	18520	18520	18520	18520	0
23	20231121	203900	612904440	18520	18520	18520	18520	0
24	20231121	203800	612904440	18520	18520	18520	18520	0
25	20231121	203700	612904440	18520	18520	18520	18520	0
26	20231121	203600	612904440	18520	18520	18520	18520	0
27	20231121	203500	612904440	18520	18520	18520	18520	0
28	20231121	203400	612904440	18520	18520	18520	18520	0
29	20231121	203300	612904440	18520	18520	18520	18520	0
30	20231121	203200	612904440	18520	18520	18520	18520	0
31	20231121	203100	612904440	18520	18520	18520	18520	0
32	20231121	203000	612904440	18520	18520	18520	18520	315
33	20231121	202900	612904440	18520	18520	18520	18520	0
34	20231121	202800	612904440	18520	18520	18520	18520	0
35	20231121	202700	612904440	18520	18520	18520	18520	0
36	20231121	202600	612904440	18520	18520	18520	18520	0
37	20231121	202500	612904440	18520	18520	18520	18520	0
38	20231121	202400	612904440	18520	18520	18520	18520	0
39	20231121	202300	612904440	18520	18520	18520	18520	0
40	20231121	202200	612904440	18520	18520	18520	18520	0
41	20231121	202100	612904440	18520	18520	18520	18520	0
42	20231121	202000	612904440	18520	18520	18520	18520	0
43	20231121	201900	612904440	18520	18520	18520	18520	0
44	20231121	201800	612904440	18520	18520	18520	18520	0
45	20231121	201700	612904440	18520	18520	18520	18520	0
46	20231121	201600	612904440	18520	18520	18520	18520	0
47	20231121	201500	612904440	18520	18520	18520	18520	0
48	20231121	201400	612904440	18520	18520	18520	18520	0
49	20231121	201300	612904440	18520	18520	18520	18520	0
50	20231121	201200	612904440	18520	18520	18520	18520	0
51	20231121	201100	612904440	18520	18520	18520	18520	0
52	20231121	201000	612904440	18520	18520	18520	18520	0
53	20231121	200900	612904440	18520	18520	18520	18520	0
54	20231121	200800	612904440	18520	18520	18520	18520	0
55	20231121	200700	612904440	18520	18520	18520	18520	0
56	20231121	200600	612904440	18520	18520	18520	18520	0
57	20231121	200500	612904440	18520	18520	18520	18520	0
58	20231121	200400	612904440	18520	18520	18520	18520	0
59	20231121	200300	612904440	18520	18520	18520	18520	0
60	20231121	200200	612904440	18520	18520	18520	18520	0
61	20231121	200100	612904440	18520	18520	18520	18520	0
62	20231121	200000	612904440	18520	18520	18520	18520	315
63	20231121	195900	612904440	18520	18520	18520	18520	0
64	20231121	195800	612904440	18520	18520	18520	18520	0
65	20231121	195700	612904440	18520	18520	18520	18520	0
66	20231121	195600	612904440	18520	18520	18520	18520	0
67	20231121	195500	612904440	18520	18520	18520	18520	0
68	20231121	195400	612904440	18520	18520	18520	18520	0
69	20231121	195300	612904440	18520	18520	18520	18520	0
70	20231121	195200	612904440	18520	18520	18520	18520	0
71	20231121	195100	612904440	18520	18520	18520	18520	0
72	20231121	195000	612904440	18520	18520	18520	18520	0
73	20231121	194900	612904440	18520	18520	18520	18520	0
74	20231121	194800	612904440	18520	18520	18520	18520	0
75	20231121	194700	612904440	18520	18520	18520	18520	0
76	20231121	194600	612904440	18520	18520	18520	18520	0
77	20231121	194500	612904440	18520	18520	18520	18520	0
78	20231121	194400	612904440	18520	18520	18520	18520	0
79	20231121	194300	612904440	18520	18520	18520	18520	0
80	20231121	194200	612904440	18520	18520	18520	18520	0
81	20231121	194100	612904440	18520	18520	18520	18520	0
82	20231121	194000	612904440	18520	18520	18520	18520	0
83	20231121	193900	612904440	18520	18520	18520	18520	0
84	20231121	193800	612904440	18520	18520	18520	18520	0
85	20231121	193700	612904440	18520	18520	18520	18520	0
86	20231121	193600	612904440	18520	18520	18520	18520	0
87	20231121	193500	612904440	18520	18520	18520	18520	0
88	20231121	193400	612904440	18520	18520	18520	18520	0
89	20231121	193300	612904440	18520	18520	18520	18520	0
90	20231121	193200	612904440	18520	18520	18520	18520	0
91	20231121	193100	612904440	18520	18520	18520	18520	0
92	20231121	193000	612904440	18520	18520	18520	18520	315
93	20231121	192900	612904440	18520	18520	18520	18520	0
94	20231121	192800	612904440	18520	18520	18520	18520	0
95	20231121	192700	612904440	18520	18520	18520	18520	0
96	20231121	192600	612904440	18520	18520	18520	18520	0
97	20231121	192500	612904440	18520	18520	18520	18520	0
98	20231121	192400	612904440	18520	18520	18520	18520	0
99	20231121	192300	612904440	18520	18520	18520	18520	0
100	20231121	192200	612904440	18520	18520	18520	18520	0
101	20231121	192100	612904440	18520	18520	18520	18520	0
102	20231121	192000	612904440	18520	18520	18520	18520	0
103	20231121	191900	612904440	18520	18520	18520	18520	0
104	20231121	191800	612904440	18520	18520	18520	18520	0
105	20231121	191700	612904440	18520	18520	18520	18520	0
106	20231121	191600	612904440	18520	18520	18520	18520	0
107	20231121	191500	612904440	18520	18520	18520	18520	0
108	20231121	191400	612904440	18520	18520	18520	18520	0
109	20231121	191300	612904440	18520	18520	18520	18520	0
110	20231121	191200	612904440	18520	18520	18520	18520	0
111	20231121	191100	612904440	18520	18520	18520	18520	0
112	20231121	191000	612904440	18520	18520	18520	18520	0
113	20231121	190900	612904440	18520	18520	18520	18520	0
114	20231121	190800	612904440	18520	18520	18520	18520	0
115	20231121	190700	612904440	18520	18520	18520	18520	0
116	20231121	190600	612904440	18520	18520	18520	18520	0
117	20231121	190500	612904440	18520	18520	18520	18520	0
118	20231121	190400	612904440	18520	18520	18520	18520	0
119	20231121	190300	612904440	18520	18520	18520	18520	0
120	20231121	190200	612904440	18520	18520	18520	18520	0
121	20231121	190100	612904440	18520	18520	18520	18520	0
122	20231121	190000	612904440	18520	18520	18520	18520	315
123	20231121	185900	612904440	18520	18520	18520	18520	0
124	20231121	185800	612904440	18520	18520	18520	18520	0
125	20231121	185700	612904440	18520	18520	18520	18520	0
126	20231121	185600	612904440	18520	18520	18520	18520	0
127	20231121	185500	612904440	18520	18520	18520	18520	0
128	20231121	185400	612904440	18520	18520	18520	18520	0
129	20231121	185300	612904440	18520	18520	18520	18520	0
130	20231121	185200	612904440	18520	18520	18520	18520	0
131	20231121	185100	612904440	18520	18520	18520	18520	0
132	20231121	185000	612904440	18520	18520	18520	18520	0
133	20231121	184900	612904440	18520	18520	18520	18520	0
134	20231121	184800	612904440	18520	18520	18520	18520	0
135	20231121	184700	612904440	18520	18520	18520	18520	0
136	20231121	184600	612904440	18520	18520	18520	18520	0
137	20231121	184500	612904440	18520	18520	18520	18520	0
138	20231121	184400	612904440	18520	18520	18520	18520	0
139	20231121	184300	612904440	18520	18520	18520	18520	0
140	20231121	184200	612904440	18520	18520	18520	18520	0
141	20231121	184100	612904440	18520	18520	18520	18520	0
142	20231121	184000	612904440	18520	18520	18520	18520	0
143	20231121	183900	612904440	18520	18520	18520	18520	0
144	20231121	183800	612904440	18520	18520	18520	18520	0
145	20231121	183700	612904440	18520	18520	18520	18520	0
146	20231121	183600	612904440	18520	18520	18520	18520	0
147	20231121	183500	612904440	18520	18520	18520	18520	0
148	20231121	183400	612904440	18520	18520	18520	18520	0
149	20231121	183300	612904440	18520	18520	18520	18520	0
150	20231121	183200	612904440	18520	18520	18520	18520	0
151	20231121	183100	612904440	18520	18520	18520	18520	0
152	20231121	183000	612904440	18520	18520	18520	18520	315
153	20231121	182900	612904440	18520	18520	18520	18520	0
154	20231121	182800	612904440	18520	18520	18520	18520	0
155	20231121	182700	612904440	18520	18520	18520	18520	0
156	20231121	182600	612904440	18520	18520	18520	18520	0
157	20231121	182500	612904440	18520	18520	18520	18520	0
158	20231121	182400	612904440	18520	18520	18520	18520	0
159	20231121	182300	612904440	18520	18520	18520	18520	0
160	20231121	182200	612904440	18520	18520	18520	18520	0
161	20231121	182100	612904440	18520	18520	18520	18520	0
162	20231121	182000	612904440	18520	18520	18520	18520	0
163	20231121	181900	612904440	18520	18520	18520	18520	0
164	20231121	181800	612904440	18520	18520	18520	18520	0
165	20231121	181700	612904440	18520	18520	18520	18520	0
166	20231121	181600	612904440	18520	18520	18520	18520	0
167	20231121	181500	612904440	18520	18520	18520	18520	0
168	20231121	181400	612904440	18520	18520	18520	18520	0
169	20231121	181300	612904440	18520	18520	18520	18520	0
170	20231121	181200	612904440	18520	18520	18520	18520	0
171	20231121	181100	612904440	18520	18520	18520	18520	0
172	20231121	181000	612904440	18520	18520	18520	18520	0
173	20231121	180900	612904440	18520	18520	18520	18520	0
174	20231121	180800	612904440	18520	18520	18520	18520	0
175	20231121	180700	612904440	18520	18520	18520	18520	0
176	20231121	180600	612904440	18520	18520	18520	18520	0
177	20231121	180500	612904440	18520	18520	18520	18520	0
178	20231121	180400	612904440	18520	18520	18520	18520	0
179	20231121	180300	612904440	18520	18520	18520	18520	0
180	20231121	180200	612904440	18520	18520	18520	18520	0
181	20231121	180100	612904440	18520	18520	18520	18520	0
182	20231121	180000	612904440	18520	18520	18520	18520	315
183	20231121	175900	612904440	18520	18520	18520	18520	0
184	20231121	175800	612904440	18520	18520	18520	18520	0
185	20231121	175700	612904440	18520	18520	18520	18520	0
186	20231121	175600	612904440	18520	18520	18520	18520	0
187	20231121	175500	612904440	18520	18520	18520	18520	0
188	20231121	175400	612904440	18520	18520	18520	18520	0
189	20231121	175300	612904440	18520	18520	18520	18520	0
190	20231121	175200	612904440	18520	18520	18520	18520	0
191	20231121	175100	612904440	18520	18520	18520	18520	0
192	20231121	175000	612904440	18520	18520	18520	18520	0
193	20231121	174900	612904440	18520	18520	18520	18520	0
194	20231121	174800	612904440	18520	18520	18520	18520	0
195	20231121	174700	612904440	18520	18520	18520	18520	0
196	20231121	174600	612904440	18520	18520	18520	18520	0
197	20231121	174500	612904440	18520	18520	18520	18520	0
198	20231121	174400	612904440	18520	18520	18520	18520	0
199	20231121	174300	612904440	18520	18520	18520	18520	0
200	20231121	174200	612904440	18520	18520	18520	18520	0
201	20231121	174100	612904440	18520	18520	18520	18520	0
202	20231121	174000	612904440	18520	18520	18520	18520	0
203	20231121	173900	612904440	18520	18520	18520	18520	0
204	20231121	173800	612904440	18520	18520	18520	18520	0
205	20231121	173700	612904440	18520	18520	18520	18520	0
206	20231121	173600	612904440	18520	18520	18520	18520	0
207	20231121	173500	612904440	18520	18520	18520	18520	0
208	20231121	173400	612904440	18520	18520	18520	18520	0
209	20231121	173300	612904440	18520	18520	18520	18520	0
210	20231121	173200	612904440	18520	18520	18520	18520	0
211	20231121	173100	612904440	18520	18520	18520	18520	0
212	20231121	173000	612904440	18520	18520	18520	18520	315
213	20231121	172900	612904440	18520	18520	18520	18520	0
214	20231121	172800	612904440	18520	18520	18520	18520	0
215	20231121	172700	612904440	18520	18520	18520	18520	0
216	20231121	172600	612904440	18520	18520	18520	18520	0
217	20231121	172500	612904440	18520	18520	18520	18520	0
218	20231121	172400	612904440	18520	18520	18520	18520	0
219	20231121	172300	612904440	18520	18520	18520	18520	0
220	20231121	172200	612904440	18520	18520	18520	18520	0
221	20231121	172100	612904440	18520	18520	18520	18520	0
222	20231121	172000	612904440	18520	18520	18520	18520	0
223	20231121	171900	612904440	18520	18520	18520	18520	0
224	20231121	171800	612904440	18520	18520	18520	18520	0
225	20231121	171700	612904440	18520	18520	18520	18520	0
226	20231121	171600	612904440	18520	18520	18520	18520	0
227	20231121	171500	612904440	18520	18520	18520	18520	0
228	20231121	171400	612904440	18520	18520	18520	18520	0
229	20231121	171300	612904440	18520	18520	18520	18520	0
230	20231121	171200	612904440	18520	18520	18520	18520	0
231	20231121	171100	612904440	18520	18520	18520	18520	0
232	20231121	171000	612904440	18520	18520	18520	18520	0
233	20231121	170900	612904440	18520	18520	18520	18520	0
234	20231121	170800	612904440	18520	18520	18520	18520	0
235	20231121	170700	612904440	18520	18520	18520	18520	0
236	20231121	170600	612904440	18520	18520	18520	18520	0
237	20231121	170500	612904440	18520	18520	18520	18520	0
238	20231121	170400	612904440	18520	18520	18520	18520	0
239	20231121	170300	612904440	18520	18520	18520	18520	0
240	20231121	170200	612904440	18520	18520	18520	18520	0
241	20231121	170100	612904440	18520	18520	18520	18520	0
242	20231121	170000	612904440	18520	18520	18520	18520	315
243	20231121	165900	612904440	18520	18520	18520	18520	0
244	20231121	165800	612904440	18520	18520	18520	18520	0
245	20231121	165700	612904440	18520	18520	18520	18520	0
246	20231121	165600	612904440	18520	18520	18520	18520	0
247	20231121	165500	612904440	18520	18520	18520	18520	0
248	20231121	165400	612904440	18520	18520	18520	18520	0
249	20231121	165300	612904440	18520	18520	18520	18520	0
250	20231121	165200	612904440	18520	18520	18520	18520	0
251	20231121	165100	612904440	18520	18520	18520	18520	0
252	20231121	165000	612904440	18520	18520	18520	18520	0
253	20231121	164900	612904440	18520	18520	18520	18520	0
254	20231121	164800	612904440	18520	18520	18520	18520	0
255	20231121	164700	612904440	18520	18520	18520	18520	0
256	20231121	164600	612904440	18520	18520	18520	18520	0
257	20231121	164500	612904440	18520	18520	18520	18520	0
258	20231121	164400	612904440	18520	18520	18520	18520	0
259	20231121	164300	612904440	18520	18520	18520	18520	0
260	20231121	164200	612904440	18520	18520	18520	18520	0
261	20231121	164100	612904440	18520	18520	18520	18520	0
262	20231121	164000	612904440	18520	18520	18520	18520	0
263	20231121	163900	612904440	18520	18520	18520	18520	0
264	20231121	163800	612904440	18520	18520	18520	18520	0
265	20231121	163700	612904440	18520	18520	18520	18520	0
266	20231121	163600	612904440	18520	18520	18520	18520	0
267	20231121	163500	612904440	18520	18520	18520	18520	0
268	20231121	163400	612904440	18520	18520	18520	18520	0
269	20231121	163300	612904440	18520	18520	18520	18520	0
270	20231121	163200	612904440	18520	18520	18520	18520	0
271	20231121	163100	612904440	18520	18520	18520	18520	0
272	20231121	163000	612904440	18520	18520	18520	18520	315
273	20231121	162900	612904440	18520	18520	18520	18520	0
274	20231121	162800	612904440	18520	18520	18520	18520	0
275	20231121	162700	612904440	18520	18520	18520	18520	0
276	20231121	162600	612904440	18520	18520	18520	18520	0
277	20231121	162500	612904440	18520	18520	18520	18520	0
278	20231121	162400	612904440	18520	18520	18520	18520	0
279	20231121	162300	612904440	18520	18520	18520	18520	0
280	20231121	162200	612904440	18520	18520	18520	18520	0
281	20231121	162100	612904440	18520	18520	18520	18520	0
282	20231121	162000	612904440	18520	18520	18520	18520	0
283	20231121	161900	612904440	18520	18520	18520	18520	0
284	20231121	161800	612904440	18520	18520	18520	18520	0
285	20231121	161700	612904440	18520	18520	18520	18520	0
286	20231121	161600	612904440	18520	18520	18520	18520	0
287	20231121	161500	612904440	18520	18520	18520	18520	0
288	20231121	161400	612904440	18520	18520	18520	18520	0
289	20231121	161300	612904440	18520	18520	18520	18520	0
290	20231121	161200	612904440	18520	18520	18520	18520	0
291	20231121	161100	612904440	18520	18520	18520	18520	0
292	20231121	161000	612904440	18520	18520	18520	18520	0
293	20231121	160900	612904440	18520	18520	18520	18520	0
294	20231121	160800	612904440	18520	18520	18520	18520	0
295	20231121	160700	612904440	18520	18520	18520	18520	0
296	20231121	160600	612904440	18520	18520	18520	18520	0
297	20231121	160500	612904440	18520	18520	18520	18520	0
298	20231121	160400	612904440	18520	18520	18520	18520	0
299	20231121	160300	612904440	18520	18520	18520	18520	0
300	20231121	160200	612904440	18520	18520	18520	18520	0
301	20231121	160100	612904440	18520	18520	18520	18520	0
302	20231121	160000	612904440	18520	18520	18520	18520	315
303	20231121	155900	612904440	18520	18520	18520	18520	0
304	20231121	155800	612904440	18520	18520	18520	18520	0
305	20231121	155700	612904440	18520	18520	18520	18520	0
306	20231121	155600	612904440	18520	18520	18520	18520	0
307	20231121	155500	612904440	18520	18520	18520	18520	0
308	20231121	155400	612904440	18520	18520	18520	18520	0
309	20231121	155300	612904440	18520	18520	18520	18520	0
310	20231121	155200	612904440	18520	18520	18520	18520	0
311	20231121	155100	612904440	18520	18520	18520	18520	0
312	20231121	155000	612904440	18520	18520	18520	18520	0
313	20231121	154900	612904440	18520	18520	18520	18520	0
314	20231121	154800	612904440	18520	18520	18520	18520	0
315	20231121	154700	612904440	18520	18520	18520	18520	0
316	20231121	154600	612904440	18520	18520	18520	18520	0
317	20231121	154500	612904440	18520	18520	18520	18520	0
318	20231121	154400	612904440	18520	18520	18520	18520	0
319	20231121	154300	612904440	18520	18520	18520	18520	0
320	20231121	154200	612904440	18520	18520	18520	18520	0
321	20231121	154100	612904440	18520	18520	18520	18520	0
322	20231121	154000	612904440	18520	18520	18520	18520	0
323	20231121	153900	612904440	18520	18520	18520	18520	0
324	20231121	153800	612904440	18520	18520	18520	18520	0
325	20231121	153700	612904440	18520	18520	18520	18520	0
326	20231121	153600	612904440	18520	18520	18520	18520	0
327	20231121	153500	612904440	18520	18520	18520	18520	0
328	20231121	153400	612904440	18520	18520	18520	18520	0
329	20231121	153300	612904440	18520	18520	18520	18520	0
330	20231121	153200	612904440	18520	18520	18520	18520	0
331	20231121	153100	612904440	18520	18520	18520	18520	0
332	20231121	153000	612904440	18520	18520	18520	18520	630
333	20231121	152900	607070640	18590	18590	18590	18590	0
334	20231121	152800	607070640	18590	18590	18590	18590	0
335	20231121	152700	607070640	18590	18590	18590	18590	0
336	20231121	152600	607070640	18590	18590	18590	18590	0
337	20231121	152500	607070640	18590	18590	18590	18590	0
338	20231121	152400	607070640	18590	18590	18590	18590	0
339	20231121	152300	607070640	18590	18590	18590	18590	0
340	20231121	152200	607070640	18590	18590	18590	18590	0
341	20231121	152100	607070640	18590	18590	18590	18590	0
342	20231121	152000	607070640	18590	18590	18590	18590	0
343	20231121	151900	607070640	18590	18530	18590	18530	11
344	20231121	151800	606866750	18520	18520	18520	18520	12
345	20231121	151700	606644510	18580	18510	18580	18510	158
346	20231121	151600	603719860	18510	18520	18520	18510	361
347	20231121	151500	597037650	18500	18530	18560	18500	257
348	20231121	151400	592279890	18520	18520	18520	18520	20
349	20231121	151300	591909490	18590	18570	18590	18570	3
350	20231121	151200	591853750	18510	18510	18510	18510	0
351	20231121	151100	591853750	18510	18510	18510	18500	154
352	20231121	151000	589004340	18500	18510	18510	18500	326
353	20231121	150900	582973260	18520	18520	18520	18520	20
354	20231121	150800	582602860	18520	18530	18530	18520	92
355	20231121	150700	580898130	18530	18540	18540	18530	7
356	20231121	150600	580768360	18540	18540	18540	18540	0
357	20231121	150500	580768360	18540	18540	18540	18540	39
358	20231121	150400	580045300	18530	18530	18530	18530	0
359	20231121	150300	580045300	18530	18560	18560	18530	274
360	20231121	150200	574966340	18570	18570	18570	18570	0
361	20231121	150100	574966340	18570	18570	18570	18570	0
362	20231121	150000	574966340	18570	18570	18570	18570	2
363	20231121	145900	574929200	18580	18580	18580	18580	0
364	20231121	145800	574929200	18580	18570	18580	18570	2
365	20231121	145700	574892050	18580	18580	18580	18580	1
366	20231121	145600	574873470	18580	18580	18580	18580	0
367	20231121	145500	574873470	18580	18580	18580	18580	1
368	20231121	145400	574854890	18570	18570	18570	18570	2
369	20231121	145300	574817750	18570	18570	18570	18570	2
370	20231121	145200	574780610	18570	18580	18580	18570	56
371	20231121	145100	573740150	18580	18580	18580	18580	3
372	20231121	145000	573684410	18570	18580	18590	18570	22
373	20231121	144900	573275480	18590	18520	18590	18520	70
374	20231121	144800	571978940	18520	18490	18520	18490	21
375	20231121	144700	571590250	18490	18490	18490	18490	5
376	20231121	144600	571497800	18470	18460	18470	18460	13
377	20231121	144500	571257700	18460	18460	18460	18460	0
378	20231121	144400	571257700	18460	18460	18460	18460	4
379	20231121	144300	571183860	18450	18450	18450	18450	0
380	20231121	144200	571183860	18450	18450	18450	18450	0
381	20231121	144100	571183860	18450	18440	18450	18440	185
382	20231121	144000	567771460	18450	18450	18450	18450	18
383	20231121	143900	567439360	18410	18410	18410	18410	0
384	20231121	143800	567439360	18410	18460	18460	18410	5
385	20231121	143700	567347160	18410	18420	18420	18410	506
386	20231121	143600	558030680	18420	18420	18420	18420	0
387	20231121	143500	558030680	18420	18420	18420	18420	350
388	20231121	143400	551583680	18410	18410	18410	18410	0
389	20231121	143300	551583680	18410	18410	18410	18410	0
390	20231121	143200	551583680	18410	18410	18410	18410	0
391	20231121	143100	551583680	18410	18410	18410	18410	0
392	20231121	143000	551583680	18410	18410	18410	18410	0
393	20231121	142900	551583680	18410	18410	18410	18410	0
394	20231121	142800	551583680	18410	18410	18410	18410	0
395	20231121	142700	551583680	18410	18410	18410	18410	0
396	20231121	142600	551583680	18410	18410	18410	18410	41
397	20231121	142500	550828870	18400	18440	18440	18400	609
398	20231121	142400	539615550	18440	18460	18460	18440	174
399	20231121	142300	536406350	18470	18540	18540	18470	4
400	20231121	142200	536332400	18430	18430	18430	18430	0
401	20231121	142100	536332400	18430	18430	18430	18430	0
402	20231121	142000	536332400	18430	18430	18430	18430	0
403	20231121	141900	536332400	18430	18430	18430	18430	0
404	20231121	141800	536332400	18430	18500	18500	18430	200
405	20231121	141700	532642320	18430	18430	18430	18430	0
406	20231121	141600	532642320	18430	18490	18490	18430	500
407	20231121	141500	523426300	18490	18490	18490	18490	0
408	20231121	141400	523426300	18490	18490	18490	18490	29
409	20231121	141300	522890090	18490	18500	18500	18490	271
410	20231121	141200	517879260	18490	18490	18490	18490	20
411	20231121	141100	517509460	18490	18490	18490	18490	0
412	20231121	141000	517509460	18490	18490	18490	18490	6
413	20231121	140900	517398520	18490	18490	18490	18490	6
414	20231121	140800	517287580	18490	18490	18490	18490	9
415	20231121	140700	517121170	18460	18500	18500	18460	371
416	20231121	140600	510259910	18510	18540	18540	18510	709
417	20231121	140500	497128120	18540	18540	18540	18540	100
418	20231121	140400	495274120	18530	18530	18530	18530	1
419	20231121	140300	495255590	18530	18530	18530	18530	0
420	20231121	140200	495255590	18530	18530	18530	18530	6
421	20231121	140100	495144410	18530	18530	18530	18530	0
422	20231121	140000	495144410	18530	18530	18530	18530	60
423	20231121	135900	494032610	18530	18530	18530	18530	40
424	20231121	135800	493291410	18520	18520	18520	18520	0
425	20231121	135700	493291410	18520	18540	18540	18520	178
426	20231121	135600	489992820	18540	18540	18540	18540	39
427	20231121	135500	489269760	18530	18530	18530	18530	3
428	20231121	135400	489214170	18540	18540	18540	18540	91
429	20231121	135300	487527030	18550	18550	18550	18550	0
430	20231121	135200	487527030	18550	18550	18550	18550	179
431	20231121	135100	484206580	18540	18540	18540	18540	9
432	20231121	135000	484039720	18520	18520	18520	18520	0
433	20231121	134900	484039720	18520	18530	18530	18520	140
434	20231121	134800	481446620	18550	18550	18550	18550	101
435	20231121	134700	479573070	18560	18560	18560	18560	0
436	20231121	134600	479573070	18560	18560	18560	18560	5
437	20231121	134500	479480270	18560	18560	18560	18560	17
438	20231121	134400	479164750	18580	18580	18580	18580	141
439	20231121	134300	476544970	18580	18580	18580	18580	0
440	20231121	134200	476544970	18580	18590	18590	18580	120
441	20231121	134100	474314900	18590	18590	18590	18590	0
442	20231121	134000	474314900	18590	18590	18590	18590	0
443	20231121	133900	474314900	18590	18610	18610	18590	12
444	20231121	133800	474091800	18630	18630	18630	18630	0
445	20231121	133700	474091800	18630	18630	18630	18630	0
446	20231121	133600	474091800	18630	18630	18630	18630	0
447	20231121	133500	474091800	18630	18630	18630	18630	0
448	20231121	133400	474091800	18630	18630	18630	18630	0
449	20231121	133300	474091800	18630	18630	18630	18630	20
450	20231121	133200	473719200	18660	18660	18660	18660	293
451	20231121	133100	468251820	18670	18670	18670	18670	0
452	20231121	133000	468251820	18670	18670	18670	18670	42
453	20231121	132900	467467680	18680	18680	18680	18680	0
454	20231121	132800	467467680	18680	18680	18680	18680	0
455	20231121	132700	467467680	18680	18680	18680	18680	0
456	20231121	132600	467467680	18680	18680	18680	18680	0
457	20231121	132500	467467680	18680	18680	18680	18680	0
458	20231121	132400	467467680	18680	18680	18680	18680	2
459	20231121	132300	467430320	18680	18680	18680	18680	0
460	20231121	132200	467430320	18680	18680	18680	18680	0
461	20231121	132100	467430320	18680	18680	18680	18680	0
462	20231121	132000	467430320	18680	18680	18680	18680	0
463	20231121	131900	467430320	18680	18680	18680	18680	0
464	20231121	131800	467430320	18680	18680	18680	18680	0
465	20231121	131700	467430320	18680	18690	18690	18680	51
466	20231121	131600	466477550	18680	18680	18680	18680	0
467	20231121	131500	466477550	18680	18680	18680	18680	23
468	20231121	131400	466047910	18730	18730	18730	18730	1
469	20231121	131300	466029180	18730	18730	18730	18730	1
470	20231121	131200	466010450	18700	18700	18700	18700	0
471	20231121	131100	466010450	18700	18700	18700	18700	0
472	20231121	131000	466010450	18700	18700	18700	18700	0
473	20231121	130900	466010450	18700	18700	18700	18700	0
474	20231121	130800	466010450	18700	18700	18700	18700	0
475	20231121	130700	466010450	18700	18700	18700	18700	0
476	20231121	130600	466010450	18700	18700	18700	18700	10
477	20231121	130500	465823450	18680	18680	18680	18680	0
478	20231121	130400	465823450	18680	18680	18680	18680	0
479	20231121	130300	465823450	18680	18680	18680	18680	0
480	20231121	130200	465823450	18680	18680	18680	18680	0
481	20231121	130100	465823450	18680	18680	18680	18680	0
482	20231121	130000	465823450	18680	18680	18680	18680	19
483	20231121	125900	465468530	18660	18660	18660	18660	0
484	20231121	125800	465468530	18660	18660	18660	18660	0
485	20231121	125700	465468530	18660	18660	18660	18660	0
486	20231121	125600	465468530	18660	18660	18660	18660	0
487	20231121	125500	465468530	18660	18660	18660	18660	0
488	20231121	125400	465468530	18660	18660	18660	18660	0
489	20231121	125300	465468530	18660	18670	18670	18660	30
490	20231121	125200	464908440	18750	18750	18750	18750	0
491	20231121	125100	464908440	18750	18750	18750	18750	0
492	20231121	125000	464908440	18750	18750	18750	18750	0
493	20231121	124900	464908440	18750	18750	18750	18750	0
494	20231121	124800	464908440	18750	18750	18750	18750	0
495	20231121	124700	464908440	18750	18750	18750	18750	0
496	20231121	124600	464908440	18750	18750	18750	18750	0
497	20231121	124500	464908440	18750	18750	18750	18750	0
498	20231121	124400	464908440	18750	18750	18750	18750	9
499	20231121	124300	464739690	18740	18740	18740	18740	20
500	20231121	124200	464364890	18730	18730	18730	18730	0
501	20231121	124100	464364890	18730	18730	18730	18730	30
502	20231121	124000	463802990	18730	18720	18730	18720	97
503	20231121	123900	461986380	18580	18580	18580	18580	0
504	20231121	123800	461986380	18580	18660	18660	18580	100
505	20231121	123700	460124030	18700	18700	18700	18700	0
506	20231121	123600	460124030	18700	18730	18730	18690	559
507	20231121	123500	449668750	18710	18710	18710	18710	0
508	20231121	123400	449668750	18710	18750	18750	18710	20
509	20231121	123300	449294100	18780	18780	18780	18780	7
510	20231121	123200	449162640	18780	18790	18790	18780	143
511	20231121	123100	446476790	18800	18800	18800	18800	6
512	20231121	123000	446363990	18810	18810	18810	18810	25
513	20231121	122900	445893740	18790	18790	18790	18790	0
514	20231121	122800	445893740	18790	18790	18790	18790	50
515	20231121	122700	444954240	18790	18790	18790	18790	0
516	20231121	122600	444954240	18790	18790	18790	18790	0
517	20231121	122500	444954240	18790	18790	18790	18790	52
518	20231121	122400	443977160	18860	18860	18860	18860	0
519	20231121	122300	443977160	18860	18860	18860	18860	20
520	20231121	122200	443599960	18860	18860	18860	18860	3
521	20231121	122100	443543380	18860	18790	18860	18790	2
522	20231121	122000	443505730	18790	18790	18790	18790	0
523	20231121	121900	443505730	18790	18790	18790	18790	0
524	20231121	121800	443505730	18790	18790	18790	18780	84
525	20231121	121700	441927440	18790	18860	18860	18790	115
526	20231121	121600	439765610	18810	18870	18870	18810	29
527	20231121	121500	439218980	18910	18920	18920	18910	86
528	20231121	121400	437592700	18910	18910	18910	18910	16
529	20231121	121300	437290140	18910	18910	18910	18910	0
530	20231121	121200	437290140	18910	18910	18910	18910	32
531	20231121	121100	436685020	18910	18910	18910	18910	1
532	20231121	121000	436666110	18910	18910	18910	18910	0
533	20231121	120900	436666110	18910	18910	18910	18910	0
534	20231121	120800	436666110	18910	18910	18910	18910	0
535	20231121	120700	436666110	18910	18910	18910	18910	0
536	20231121	120600	436666110	18910	18910	18910	18910	0
537	20231121	120500	436666110	18910	18910	18910	18910	0
538	20231121	120400	436666110	18910	18900	18910	18900	39
539	20231121	120300	435928990	18900	18900	18900	18900	50
540	20231121	120200	434983990	18900	18900	18900	18900	177
541	20231121	120100	431638690	18880	18860	18880	18860	31
542	20231121	120000	431053430	18860	18830	18860	18830	263
543	20231121	115900	426098130	18830	18830	18830	18830	49
544	20231121	115800	425175460	18830	18830	18830	18830	12
545	20231121	115700	424949500	18830	18830	18830	18830	1
546	20231121	115600	424930670	18830	18830	18830	18830	32
547	20231121	115500	424328110	18780	18780	18780	18780	111
548	20231121	115400	422243530	18770	18770	18770	18770	1
549	20231121	115300	422224760	18830	18830	18830	18830	0
550	20231121	115200	422224760	18830	18820	18830	18820	1001
551	20231121	115100	403383940	18820	18810	18820	18810	24
552	20231121	115000	402932460	18820	18810	18820	18810	101
553	20231121	114900	401031950	18820	18820	18820	18820	0
554	20231121	114800	401031950	18820	18820	18820	18820	0
555	20231121	114700	401031950	18820	18820	18820	18820	0
556	20231121	114600	401031950	18820	18820	18820	18820	0
557	20231121	114500	401031950	18820	18820	18820	18820	0
558	20231121	114400	401031950	18820	18830	18830	18820	6
559	20231121	114300	400919020	18820	18820	18820	18820	5
560	20231121	114200	400824920	18820	18820	18820	18820	10
561	20231121	114100	400636720	18830	18830	18830	18830	0
562	20231121	114000	400636720	18830	18830	18830	18830	0
563	20231121	113900	400636720	18830	18810	18830	18810	280
564	20231121	113800	395365810	18810	18810	18810	18810	1
565	20231121	113700	395347000	18710	18710	18710	18710	0
566	20231121	113600	395347000	18710	18710	18710	18710	0
567	20231121	113500	395347000	18710	18710	18710	18710	40
568	20231121	113400	394598600	18710	18750	18750	18710	30
569	20231121	113300	394036670	18820	18820	18820	18820	6
570	20231121	113200	393923750	18750	18750	18750	18750	0
571	20231121	113100	393923750	18750	18750	18750	18750	3
572	20231121	113000	393867500	18820	18820	18820	18820	1
573	20231121	112900	393848680	18750	18750	18750	18750	6
574	20231121	112800	393736180	18700	18700	18700	18700	0
575	20231121	112700	393736180	18700	18700	18700	18700	0
576	20231121	112600	393736180	18700	18830	18830	18700	107
577	20231121	112500	391734280	18830	18830	18830	18830	0
578	20231121	112400	391734280	18830	18800	18830	18800	79
579	20231121	112300	390248240	18800	18800	18800	18800	15
580	20231121	112200	389966240	18750	18760	18760	18750	132
581	20231121	112100	387491210	18760	18760	18760	18760	1
582	20231121	112000	387472450	18760	18760	18760	18760	20
583	20231121	111900	387097250	18760	18760	18760	18760	100
584	20231121	111800	385221250	18760	18760	18760	18760	1
585	20231121	111700	385202490	18760	18760	18760	18760	30
586	20231121	111600	384639690	18760	18740	18760	18740	144
587	20231121	111500	381939640	18720	18720	18720	18720	34
588	20231121	111400	381303160	18720	18710	18720	18710	282
589	20231121	111300	376026620	18700	18650	18700	18650	161
590	20231121	111200	373019280	18630	18630	18630	18630	50
591	20231121	111100	372087780	18630	18630	18630	18630	16
592	20231121	111000	371789700	18610	18610	18610	18610	22
593	20231121	110900	371380280	18610	18610	18610	18610	1
594	20231121	110800	371361670	18610	18610	18610	18610	30
595	20231121	110700	370803370	18610	18610	18610	18610	0
596	20231121	110600	370803370	18610	18610	18610	18610	0
597	20231121	110500	370803370	18610	18610	18610	18610	52
598	20231121	110400	369835650	18650	18650	18650	18650	0
599	20231121	110300	369835650	18650	18650	18650	18650	99
600	20231121	110200	367989300	18650	18650	18650	18650	0
601	20231121	110100	367989300	18650	18650	18650	18650	0
602	20231121	110000	367989300	18650	18650	18650	18650	0
603	20231121	105900	367989300	18650	18650	18650	18650	1
604	20231121	105800	367970650	18610	18610	18610	18610	0
605	20231121	105700	367970650	18610	18610	18610	18610	0
606	20231121	105600	367970650	18610	18610	18610	18610	0
607	20231121	105500	367970650	18610	18610	18610	18610	0
608	20231121	105400	367970650	18610	18610	18610	18610	0
609	20231121	105300	367970650	18610	18610	18610	18610	0
610	20231121	105200	367970650	18610	18610	18610	18610	0
611	20231121	105100	367970650	18610	18610	18610	18610	0
612	20231121	105000	367970650	18610	18610	18610	18610	0
613	20231121	104900	367970650	18610	18600	18610	18600	163
614	20231121	104800	364937240	18610	18610	18610	18610	0
615	20231121	104700	364937240	18610	18610	18610	18610	0
616	20231121	104600	364937240	18610	18610	18610	18610	0
617	20231121	104500	364937240	18610	18610	18610	18610	137
618	20231121	104400	362387670	18610	18660	18660	18610	17
619	20231121	104300	362070500	18620	18620	18620	18610	175
620	20231121	104200	358813700	18620	18650	18650	18620	38
621	20231121	104100	358105210	18640	18630	18640	18630	4
622	20231121	104000	358030670	18610	18610	18610	18610	0
623	20231121	103900	358030670	18610	18610	18610	18610	6
624	20231121	103800	357919010	18610	18610	18610	18610	0
625	20231121	103700	357919010	18610	18610	18610	18610	6
626	20231121	103600	357807350	18590	18590	18590	18590	0
627	20231121	103500	357807350	18590	18510	18610	18500	27
628	20231121	103400	357307350	18500	18500	18500	18500	2
629	20231121	103300	357270350	18500	18500	18500	18500	0
630	20231121	103200	357270350	18500	18500	18500	18500	0
631	20231121	103100	357270350	18500	18500	18500	18500	1
632	20231121	103000	357251850	18500	18500	18500	18500	0
633	20231121	102900	357251850	18500	18500	18500	18490	1054
634	20231121	102800	337753850	18500	18490	18500	18490	158
635	20231121	102700	334831030	18490	18490	18490	18490	0
636	20231121	102600	334831030	18490	18490	18490	18490	4
637	20231121	102500	334757070	18470	18470	18470	18470	5
638	20231121	102400	334664720	18470	18470	18470	18470	4
639	20231121	102300	334590840	18470	18470	18470	18470	117
640	20231121	102200	332429850	18470	18500	18500	18470	4
641	20231121	102100	332355940	18470	18480	18480	18470	24
642	20231121	102000	331912510	18480	18480	18500	18480	57
643	20231121	101900	330858430	18480	18500	18500	18480	5
644	20231121	101800	330765950	18470	18470	18470	18470	0
645	20231121	101700	330765950	18470	18470	18470	18470	49
646	20231121	101600	329860920	18500	18510	18510	18470	277
647	20231121	101500	324737500	18510	18510	18510	18510	100
648	20231121	101400	322886500	18510	18510	18510	18510	4
649	20231121	101300	322812460	18510	18510	18510	18510	1
650	20231121	101200	322793950	18510	18510	18510	18510	1
651	20231121	101100	322775440	18610	18610	18610	18610	1
652	20231121	101000	322756830	18500	18500	18500	18500	0
653	20231121	100900	322756830	18500	18500	18500	18500	0
654	20231121	100800	322756830	18500	18520	18520	18500	234
655	20231121	100700	318427730	18500	18500	18500	18500	759
656	20231121	100600	304386230	18500	18550	18550	18500	319
657	20231121	100500	298476230	18550	18550	18550	18540	88
658	20231121	100400	296844180	18560	18560	18560	18560	0
659	20231121	100300	296844180	18560	18640	18640	18550	110
660	20231121	100200	294801730	18680	18680	18680	18680	0
661	20231121	100100	294801730	18680	18680	18680	18680	0
662	20231121	100000	294801730	18680	18580	18680	18580	71
663	20231121	095900	293477310	18580	18580	18580	18580	64
664	20231121	095800	292288190	18600	18600	18680	18600	306
665	20231121	095700	286595790	18680	18680	18680	18680	10
666	20231121	095600	286408990	18700	18700	18700	18700	3
667	20231121	095500	286352890	18700	18700	18700	18700	3
668	20231121	095400	286296790	18590	18620	18620	18590	518
669	20231121	095300	276660660	18620	18700	18710	18620	57
670	20231121	095200	275595280	18700	18700	18700	18700	0
671	20231121	095100	275595280	18700	18700	18700	18700	3
672	20231121	095000	275539180	18640	18640	18640	18640	0
673	20231121	094900	275539180	18640	18650	18650	18640	104
674	20231121	094800	273600000	18650	18650	18720	18650	7
675	20231121	094700	273469380	18720	18720	18720	18650	12
676	20231121	094600	273244810	18720	18720	18720	18720	1
677	20231121	094500	273226090	18720	18720	18720	18720	1
678	20231121	094400	273207370	18740	18650	18740	18650	83
679	20231121	094300	271659060	18740	18740	18740	18740	107
680	20231121	094200	269653880	18740	18740	18740	18740	8
681	20231121	094100	269503960	18640	18740	18740	18640	2
682	20231121	094000	269466580	18600	18670	18670	18600	267
683	20231121	093900	264499130	18690	18780	18780	18690	357
684	20231121	093800	257810120	18830	18780	18830	18780	186
685	20231121	093700	254316590	18780	18780	18780	18780	67
686	20231121	093600	253058330	18790	18860	18860	18790	429
687	20231121	093500	244989960	18940	18940	18940	18940	14
688	20231121	093400	244724800	18940	18940	18940	18940	1
689	20231121	093300	244705860	18790	18960	18960	18790	315
690	20231121	093200	238754280	18990	18960	18990	18960	134
691	20231121	093100	236213140	18960	18890	18960	18890	147
692	20231121	093000	233431990	18890	18990	19040	18890	682
693	20231121	092900	220477150	18990	18990	19040	18930	899
694	20231121	092800	203401070	18930	18840	19000	18800	1924
695	20231121	092700	167000790	18800	18770	18800	18710	1110
696	20231121	092600	146184100	18780	18650	18780	18650	1056
697	20231121	092500	126422670	18650	18650	18650	18650	1
698	20231121	092400	126404020	18670	18650	18670	18650	488
699	20231121	092300	117296470	18540	18540	18540	18540	3
700	20231121	092200	117240850	18530	18700	18700	18510	492
701	20231121	092100	108063420	18510	18530	18750	18490	2690
702	20231121	092000	58010290	18530	18450	18540	18450	661
703	20231121	091900	45779170	18430	18380	18430	18380	398
704	20231121	091800	38452510	18390	18320	18390	18320	171
705	20231121	091700	35316340	18300	18300	18300	18300	100
706	20231121	091600	33486340	18290	18290	18290	18290	0
707	20231121	091500	33486340	18290	18290	18290	18290	0
708	20231121	091400	33486340	18290	18350	18360	18290	16
709	20231121	091300	33192700	18270	18270	18270	18270	0
710	20231121	091200	33192700	18270	18270	18270	18270	50
711	20231121	091100	32279200	18250	18350	18350	18250	493
712	20231121	091000	23236210	18370	18370	18370	18370	0
713	20231121	090900	23236210	18370	18350	18370	18350	32
714	20231121	090800	22648730	18360	18360	18380	18240	626
715	20231121	090700	11151600	18370	18210	18370	18210	89
716	20231121	090600	9529240	18210	18210	18210	18210	13
717	20231121	090500	9292510	18200	18210	18210	18200	103
718	20231121	090400	7417890	18210	18210	18210	18210	6
719	20231121	090300	7308630	18280	18280	18280	18280	5
720	20231121	090200	7217230	18200	18210	18300	18200	275
721	20231121	090100	2211180	18380	18400	18400	18370	63
722	20231121	090000	1053280	18160	18160	18160	18160	58