KissMeData/014620/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	185500	1442435680	12710	12710	12710	12710	2284
3	20231122	185400	1442435680	12710	12710	12710	12710	0
4	20231122	185300	1442435680	12710	12710	12710	12710	0
5	20231122	185200	1442435680	12710	12710	12710	12710	0
6	20231122	185100	1442435680	12710	12710	12710	12710	0
7	20231122	185000	1442435680	12710	12710	12710	12710	0
8	20231122	184900	1442435680	12710	12710	12710	12710	0
9	20231122	184800	1442435680	12710	12710	12710	12710	0
10	20231122	184700	1442435680	12710	12710	12710	12710	0
11	20231122	184600	1442435680	12710	12710	12710	12710	0
12	20231122	184500	1442435680	12710	12710	12710	12710	0
13	20231122	184400	1442435680	12710	12710	12710	12710	0
14	20231122	184300	1442435680	12710	12710	12710	12710	0
15	20231122	184200	1442435680	12710	12710	12710	12710	0
16	20231122	184100	1442435680	12710	12710	12710	12710	0
17	20231122	184000	1442435680	12710	12710	12710	12710	0
18	20231122	183900	1442435680	12710	12710	12710	12710	0
19	20231122	183800	1442435680	12710	12710	12710	12710	0
20	20231122	183700	1442435680	12710	12710	12710	12710	0
21	20231122	183600	1442435680	12710	12710	12710	12710	0
22	20231122	183500	1442435680	12710	12710	12710	12710	0
23	20231122	183400	1442435680	12710	12710	12710	12710	0
24	20231122	183300	1442435680	12710	12710	12710	12710	0
25	20231122	183200	1442435680	12710	12710	12710	12710	0
26	20231122	183100	1442435680	12710	12710	12710	12710	0
27	20231122	183000	1442435680	12710	12710	12710	12710	0
28	20231122	182900	1442435680	12710	12710	12710	12710	0
29	20231122	182800	1442435680	12710	12710	12710	12710	0
30	20231122	182700	1442435680	12710	12710	12710	12710	0
31	20231122	182600	1442435680	12710	12710	12710	12710	0
32	20231122	182500	1442435680	12710	12710	12710	12710	2284
33	20231122	182400	1442435680	12710	12710	12710	12710	0
34	20231122	182300	1442435680	12710	12710	12710	12710	0
35	20231122	182200	1442435680	12710	12710	12710	12710	0
36	20231122	182100	1442435680	12710	12710	12710	12710	0
37	20231122	182000	1442435680	12710	12710	12710	12710	0
38	20231122	181900	1442435680	12710	12710	12710	12710	0
39	20231122	181800	1442435680	12710	12710	12710	12710	0
40	20231122	181700	1442435680	12710	12710	12710	12710	0
41	20231122	181600	1442435680	12710	12710	12710	12710	0
42	20231122	181500	1442435680	12710	12710	12710	12710	0
43	20231122	181400	1442435680	12710	12710	12710	12710	0
44	20231122	181300	1442435680	12710	12710	12710	12710	0
45	20231122	181200	1442435680	12710	12710	12710	12710	0
46	20231122	181100	1442435680	12710	12710	12710	12710	0
47	20231122	181000	1442435680	12710	12710	12710	12710	0
48	20231122	180900	1442435680	12710	12710	12710	12710	0
49	20231122	180800	1442435680	12710	12710	12710	12710	0
50	20231122	180700	1442435680	12710	12710	12710	12710	0
51	20231122	180600	1442435680	12710	12710	12710	12710	0
52	20231122	180500	1442435680	12710	12710	12710	12710	0
53	20231122	180400	1442435680	12710	12710	12710	12710	0
54	20231122	180300	1442435680	12710	12710	12710	12710	0
55	20231122	180200	1442435680	12710	12710	12710	12710	0
56	20231122	180100	1442435680	12710	12710	12710	12710	0
57	20231122	180000	1442435680	12710	12710	12710	12710	0
58	20231122	175900	1442435680	12710	12710	12710	12710	0
59	20231122	175800	1442435680	12710	12710	12710	12710	0
60	20231122	175700	1442435680	12710	12710	12710	12710	0
61	20231122	175600	1442435680	12710	12710	12710	12710	0
62	20231122	175500	1442435680	12710	12710	12710	12710	2284
63	20231122	175400	1442435680	12710	12710	12710	12710	0
64	20231122	175300	1442435680	12710	12710	12710	12710	0
65	20231122	175200	1442435680	12710	12710	12710	12710	0
66	20231122	175100	1442435680	12710	12710	12710	12710	0
67	20231122	175000	1442435680	12710	12710	12710	12710	0
68	20231122	174900	1442435680	12710	12710	12710	12710	0
69	20231122	174800	1442435680	12710	12710	12710	12710	0
70	20231122	174700	1442435680	12710	12710	12710	12710	0
71	20231122	174600	1442435680	12710	12710	12710	12710	0
72	20231122	174500	1442435680	12710	12710	12710	12710	0
73	20231122	174400	1442435680	12710	12710	12710	12710	0
74	20231122	174300	1442435680	12710	12710	12710	12710	0
75	20231122	174200	1442435680	12710	12710	12710	12710	0
76	20231122	174100	1442435680	12710	12710	12710	12710	0
77	20231122	174000	1442435680	12710	12710	12710	12710	0
78	20231122	173900	1442435680	12710	12710	12710	12710	0
79	20231122	173800	1442435680	12710	12710	12710	12710	0
80	20231122	173700	1442435680	12710	12710	12710	12710	0
81	20231122	173600	1442435680	12710	12710	12710	12710	0
82	20231122	173500	1442435680	12710	12710	12710	12710	0
83	20231122	173400	1442435680	12710	12710	12710	12710	0
84	20231122	173300	1442435680	12710	12710	12710	12710	0
85	20231122	173200	1442435680	12710	12710	12710	12710	0
86	20231122	173100	1442435680	12710	12710	12710	12710	0
87	20231122	173000	1442435680	12710	12710	12710	12710	0
88	20231122	172900	1442435680	12710	12710	12710	12710	0
89	20231122	172800	1442435680	12710	12710	12710	12710	0
90	20231122	172700	1442435680	12710	12710	12710	12710	0
91	20231122	172600	1442435680	12710	12710	12710	12710	0
92	20231122	172500	1442435680	12710	12710	12710	12710	2284
93	20231122	172400	1442435680	12710	12710	12710	12710	0
94	20231122	172300	1442435680	12710	12710	12710	12710	0
95	20231122	172200	1442435680	12710	12710	12710	12710	0
96	20231122	172100	1442435680	12710	12710	12710	12710	0
97	20231122	172000	1442435680	12710	12710	12710	12710	0
98	20231122	171900	1442435680	12710	12710	12710	12710	0
99	20231122	171800	1442435680	12710	12710	12710	12710	0
100	20231122	171700	1442435680	12710	12710	12710	12710	0
101	20231122	171600	1442435680	12710	12710	12710	12710	0
102	20231122	171500	1442435680	12710	12710	12710	12710	0
103	20231122	171400	1442435680	12710	12710	12710	12710	0
104	20231122	171300	1442435680	12710	12710	12710	12710	0
105	20231122	171200	1442435680	12710	12710	12710	12710	0
106	20231122	171100	1442435680	12710	12710	12710	12710	0
107	20231122	171000	1442435680	12710	12710	12710	12710	0
108	20231122	170900	1442435680	12710	12710	12710	12710	0
109	20231122	170800	1442435680	12710	12710	12710	12710	0
110	20231122	170700	1442435680	12710	12710	12710	12710	0
111	20231122	170600	1442435680	12710	12710	12710	12710	0
112	20231122	170500	1442435680	12710	12710	12710	12710	0
113	20231122	170400	1442435680	12710	12710	12710	12710	0
114	20231122	170300	1442435680	12710	12710	12710	12710	0
115	20231122	170200	1442435680	12710	12710	12710	12710	0
116	20231122	170100	1442435680	12710	12710	12710	12710	0
117	20231122	170000	1442435680	12710	12710	12710	12710	0
118	20231122	165900	1442435680	12710	12710	12710	12710	0
119	20231122	165800	1442435680	12710	12710	12710	12710	0
120	20231122	165700	1442435680	12710	12710	12710	12710	0
121	20231122	165600	1442435680	12710	12710	12710	12710	0
122	20231122	165500	1442435680	12710	12710	12710	12710	2284
123	20231122	165400	1442435680	12710	12710	12710	12710	0
124	20231122	165300	1442435680	12710	12710	12710	12710	0
125	20231122	165200	1442435680	12710	12710	12710	12710	0
126	20231122	165100	1442435680	12710	12710	12710	12710	0
127	20231122	165000	1442435680	12710	12710	12710	12710	0
128	20231122	164900	1442435680	12710	12710	12710	12710	0
129	20231122	164800	1442435680	12710	12710	12710	12710	0
130	20231122	164700	1442435680	12710	12710	12710	12710	0
131	20231122	164600	1442435680	12710	12710	12710	12710	0
132	20231122	164500	1442435680	12710	12710	12710	12710	0
133	20231122	164400	1442435680	12710	12710	12710	12710	0
134	20231122	164300	1442435680	12710	12710	12710	12710	0
135	20231122	164200	1442435680	12710	12710	12710	12710	0
136	20231122	164100	1442435680	12710	12710	12710	12710	0
137	20231122	164000	1442435680	12710	12710	12710	12710	0
138	20231122	163900	1442435680	12710	12710	12710	12710	0
139	20231122	163800	1442435680	12710	12710	12710	12710	0
140	20231122	163700	1442435680	12710	12710	12710	12710	0
141	20231122	163600	1442435680	12710	12710	12710	12710	0
142	20231122	163500	1442435680	12710	12710	12710	12710	0
143	20231122	163400	1442435680	12710	12710	12710	12710	0
144	20231122	163300	1442435680	12710	12710	12710	12710	0
145	20231122	163200	1442435680	12710	12710	12710	12710	0
146	20231122	163100	1442435680	12710	12710	12710	12710	0
147	20231122	163000	1442435680	12710	12710	12710	12710	0
148	20231122	162900	1442435680	12710	12710	12710	12710	0
149	20231122	162800	1442435680	12710	12710	12710	12710	0
150	20231122	162700	1442435680	12710	12710	12710	12710	0
151	20231122	162600	1442435680	12710	12710	12710	12710	0
152	20231122	162500	1442435680	12710	12710	12710	12710	2284
153	20231122	162400	1442435680	12710	12710	12710	12710	0
154	20231122	162300	1442435680	12710	12710	12710	12710	0
155	20231122	162200	1442435680	12710	12710	12710	12710	0
156	20231122	162100	1442435680	12710	12710	12710	12710	0
157	20231122	162000	1442435680	12710	12710	12710	12710	0
158	20231122	161900	1442435680	12710	12710	12710	12710	0
159	20231122	161800	1442435680	12710	12710	12710	12710	0
160	20231122	161700	1442435680	12710	12710	12710	12710	0
161	20231122	161600	1442435680	12710	12710	12710	12710	0
162	20231122	161500	1442435680	12710	12710	12710	12710	0
163	20231122	161400	1442435680	12710	12710	12710	12710	0
164	20231122	161300	1442435680	12710	12710	12710	12710	0
165	20231122	161200	1442435680	12710	12710	12710	12710	0
166	20231122	161100	1442435680	12710	12710	12710	12710	0
167	20231122	161000	1442435680	12710	12710	12710	12710	0
168	20231122	160900	1442435680	12710	12710	12710	12710	0
169	20231122	160800	1442435680	12710	12710	12710	12710	0
170	20231122	160700	1442435680	12710	12710	12710	12710	0
171	20231122	160600	1442435680	12710	12710	12710	12710	0
172	20231122	160500	1442435680	12710	12710	12710	12710	0
173	20231122	160400	1442435680	12710	12710	12710	12710	0
174	20231122	160300	1442435680	12710	12710	12710	12710	0
175	20231122	160200	1442435680	12710	12710	12710	12710	0
176	20231122	160100	1442435680	12710	12710	12710	12710	0
177	20231122	160000	1442435680	12710	12710	12710	12710	0
178	20231122	155900	1442435680	12710	12710	12710	12710	0
179	20231122	155800	1442435680	12710	12710	12710	12710	0
180	20231122	155700	1442435680	12710	12710	12710	12710	0
181	20231122	155600	1442435680	12710	12710	12710	12710	0
182	20231122	155500	1442435680	12710	12710	12710	12710	2284
183	20231122	155400	1442435680	12710	12710	12710	12710	0
184	20231122	155300	1442435680	12710	12710	12710	12710	0
185	20231122	155200	1442435680	12710	12710	12710	12710	0
186	20231122	155100	1442435680	12710	12710	12710	12710	0
187	20231122	155000	1442435680	12710	12710	12710	12710	0
188	20231122	154900	1442435680	12710	12710	12710	12710	0
189	20231122	154800	1442435680	12710	12710	12710	12710	0
190	20231122	154700	1442435680	12710	12710	12710	12710	0
191	20231122	154600	1442435680	12710	12710	12710	12710	0
192	20231122	154500	1442435680	12710	12710	12710	12710	0
193	20231122	154400	1442435680	12710	12710	12710	12710	0
194	20231122	154300	1442435680	12710	12710	12710	12710	0
195	20231122	154200	1442435680	12710	12710	12710	12710	0
196	20231122	154100	1442435680	12710	12710	12710	12710	0
197	20231122	154000	1442435680	12710	12710	12710	12710	0
198	20231122	153900	1442435680	12710	12710	12710	12710	0
199	20231122	153800	1442435680	12710	12710	12710	12710	0
200	20231122	153700	1442435680	12710	12710	12710	12710	0
201	20231122	153600	1442435680	12710	12710	12710	12710	0
202	20231122	153500	1442435680	12710	12710	12710	12710	0
203	20231122	153400	1442435680	12710	12710	12710	12710	0
204	20231122	153300	1442435680	12710	12710	12710	12710	0
205	20231122	153200	1442435680	12710	12710	12710	12710	0
206	20231122	153100	1442435680	12710	12710	12710	12710	0
207	20231122	153000	1442435680	12710	12710	12710	12710	2284
208	20231122	152900	1413406040	12710	12710	12710	12710	0
209	20231122	152800	1413406040	12710	12710	12710	12710	0
210	20231122	152700	1413406040	12710	12710	12710	12710	0
211	20231122	152600	1413406040	12710	12710	12710	12710	0
212	20231122	152500	1413406040	12710	12710	12710	12710	0
213	20231122	152400	1413406040	12710	12710	12710	12710	0
214	20231122	152300	1413406040	12710	12710	12710	12710	0
215	20231122	152200	1413406040	12710	12710	12710	12710	0
216	20231122	152100	1413406040	12710	12710	12710	12710	0
217	20231122	152000	1413406040	12710	12710	12710	12710	0
218	20231122	151900	1413406040	12710	12720	12720	12710	778
219	20231122	151800	1403517350	12720	12720	12720	12720	26
220	20231122	151700	1403186630	12710	12710	12720	12710	202
221	20231122	151600	1400619040	12710	12720	12720	12710	30
222	20231122	151500	1400237560	12720	12720	12720	12710	29
223	20231122	151400	1399868860	12720	12710	12730	12710	553
224	20231122	151300	1392834770	12720	12720	12720	12710	727
225	20231122	151200	1383593840	12720	12710	12720	12710	623
226	20231122	151100	1375669710	12710	12720	12720	12710	83
227	20231122	151000	1374614670	12710	12710	12720	12710	422
228	20231122	150900	1369249490	12720	12710	12720	12710	1418
229	20231122	150800	1351225520	12720	12720	12720	12710	99
230	20231122	150700	1349966340	12710	12720	12720	12710	80
231	20231122	150600	1348949210	12710	12710	12720	12710	35
232	20231122	150500	1348504200	12720	12710	12720	12710	98
233	20231122	150400	1347257890	12710	12720	12720	12710	108
234	20231122	150300	1345884750	12710	12720	12720	12710	45
235	20231122	150200	1345312540	12720	12720	12720	12710	310
236	20231122	150100	1341369520	12710	12710	12720	12710	434
237	20231122	150000	1335849230	12720	12720	12720	12710	188
238	20231122	145900	1333459480	12710	12710	12720	12710	246
239	20231122	145800	1330332150	12710	12720	12720	12710	318
240	20231122	145700	1326287470	12720	12710	12720	12710	109
241	20231122	145600	1324901180	12720	12710	12720	12710	77
242	20231122	145500	1323922040	12710	12720	12720	12710	132
243	20231122	145400	1322243190	12720	12720	12720	12710	88
244	20231122	145300	1321124020	12720	12710	12720	12710	88
245	20231122	145200	1320004960	12720	12720	12720	12710	64
246	20231122	145100	1319190970	12710	12720	12720	12710	137
247	20231122	145000	1317449090	12720	12710	12720	12710	145
248	20231122	144900	1315605250	12710	12700	12720	12700	71
249	20231122	144800	1314702450	12700	12720	12720	12700	1223
250	20231122	144700	1299168440	12720	12720	12720	12710	323
251	20231122	144600	1295060520	12710	12700	12710	12700	327
252	20231122	144500	1290906350	12700	12700	12710	12700	147
253	20231122	144400	1289038170	12700	12710	12710	12700	60
254	20231122	144300	1288275770	12710	12720	12720	12710	437
255	20231122	144200	1282721220	12710	12710	12710	12710	100
256	20231122	144100	1281450220	12710	12710	12720	12700	111
257	20231122	144000	1280039390	12720	12710	12720	12700	252
258	20231122	143900	1276836560	12700	12710	12720	12700	85
259	20231122	143800	1275755960	12710	12710	12710	12700	30
260	20231122	143700	1275374760	12720	12700	12720	12700	68
261	20231122	143600	1274510350	12710	12710	12710	12700	81
262	20231122	143500	1273480930	12700	12710	12720	12700	234
263	20231122	143400	1270506640	12710	12700	12710	12700	35
264	20231122	143300	1270061990	12710	12700	12710	12700	111
265	20231122	143200	1268651560	12700	12710	12710	12700	76
266	20231122	143100	1267685810	12710	12710	12710	12700	79
267	20231122	143000	1266681910	12700	12710	12710	12700	80
268	20231122	142900	1265665310	12700	12700	12710	12700	52
269	20231122	142800	1265004590	12710	12700	12710	12700	30
270	20231122	142700	1264623390	12710	12700	12710	12700	94
271	20231122	142600	1263428870	12700	12710	12710	12700	117
272	20231122	142500	1261942550	12710	12700	12710	12700	52
273	20231122	142400	1261281820	12710	12700	12710	12700	58
274	20231122	142300	1260544740	12710	12700	12710	12700	202
275	20231122	142200	1257978960	12700	12700	12710	12700	48
276	20231122	142100	1257369080	12710	12700	12710	12700	367
277	20231122	142000	1252707550	12700	12710	12710	12700	332
278	20231122	141900	1248490920	12710	12700	12710	12700	175
279	20231122	141800	1246266880	12710	12700	12710	12700	110
280	20231122	141700	1244869310	12710	12710	12710	12700	147
281	20231122	141600	1243001030	12700	12710	12710	12700	241
282	20231122	141500	1239940110	12710	12710	12710	12700	96
283	20231122	141400	1238720140	12710	12700	12710	12700	78
284	20231122	141300	1237728940	12700	12710	12710	12700	90
285	20231122	141200	1236585150	12700	12710	12710	12700	199
286	20231122	141100	1234056050	12700	12700	12710	12700	34
287	20231122	141000	1233624090	12700	12710	12710	12690	129
288	20231122	140900	1231986080	12700	12700	12700	12700	314
289	20231122	140800	1227998280	12700	12700	12710	12700	70
290	20231122	140700	1227108600	12710	12700	12710	12690	1216
291	20231122	140600	1211668310	12700	12700	12700	12700	95
292	20231122	140500	1210461810	12710	12700	12710	12700	378
293	20231122	140400	1205658110	12700	12700	12700	12700	60
294	20231122	140300	1204896110	12700	12710	12710	12700	239
295	20231122	140200	1201860710	12700	12700	12700	12700	192
296	20231122	140100	1199422310	12710	12710	12710	12710	10
297	20231122	140000	1199295210	12710	12710	12710	12700	212
298	20231122	135900	1196602700	12700	12710	12710	12700	3001
299	20231122	135800	1158483900	12720	12720	12720	12720	9
300	20231122	135700	1158369420	12710	12710	12710	12710	862
301	20231122	135600	1147413400	12710	12720	12720	12710	11
302	20231122	135500	1147273490	12710	12710	12710	12710	10
303	20231122	135400	1147146390	12710	12720	12720	12710	6
304	20231122	135300	1147070080	12720	12710	12720	12710	11
305	20231122	135200	1146930170	12720	12720	12720	12720	70
306	20231122	135100	1146039770	12720	12720	12720	12720	69
307	20231122	135000	1145162090	12710	12720	12720	12710	55
308	20231122	134900	1144462600	12720	12720	12720	12710	24
309	20231122	134800	1144157530	12720	12720	12720	12720	11
310	20231122	134700	1144017610	12710	12710	12710	12710	0
311	20231122	134600	1144017610	12710	12710	12720	12710	127
312	20231122	134500	1142403340	12710	12710	12710	12710	3000
313	20231122	134400	1104273340	12720	12710	12720	12700	74
314	20231122	134300	1103332870	12710	12710	12710	12710	99
315	20231122	134200	1102074580	12700	12700	12700	12700	1
316	20231122	134100	1102061880	12720	12720	12720	12720	10
317	20231122	134000	1101934680	12720	12720	12720	12720	100
318	20231122	133900	1100662680	12720	12720	12720	12720	10
319	20231122	133800	1100535480	12720	12720	12720	12720	0
320	20231122	133700	1100535480	12720	12720	12720	12720	17
321	20231122	133600	1100319240	12710	12710	12710	12710	67
322	20231122	133500	1099467670	12710	12710	12710	12710	4
323	20231122	133400	1099416830	12710	12710	12710	12710	197
324	20231122	133300	1096912960	12710	12710	12710	12710	5
325	20231122	133200	1096849410	12710	12700	12710	12700	113
326	20231122	133100	1095414130	12690	12690	12690	12690	40
327	20231122	133000	1094906530	12700	12690	12700	12690	245
328	20231122	132900	1091797380	12690	12690	12690	12690	427
329	20231122	132800	1086378750	12690	12690	12690	12690	149
330	20231122	132700	1084487940	12690	12710	12710	12690	156
331	20231122	132600	1082507390	12710	12710	12710	12710	0
332	20231122	132500	1082507390	12710	12700	12710	12700	1720
333	20231122	132400	1060663240	12700	12710	12710	12700	211
334	20231122	132300	1057983430	12700	12710	12710	12700	15
335	20231122	132200	1057792830	12710	12710	12710	12710	243
336	20231122	132100	1054704300	12710	12710	12710	12710	43
337	20231122	132000	1054157770	12710	12710	12710	12710	251
338	20231122	131900	1050967560	12700	12700	12700	12700	21
339	20231122	131800	1050700860	12700	12700	12700	12700	205
340	20231122	131700	1048097360	12700	12700	12700	12700	15
341	20231122	131600	1047906860	12710	12700	12710	12700	67
342	20231122	131500	1047055940	12710	12710	12710	12710	0
343	20231122	131400	1047055940	12710	12710	12710	12710	1
344	20231122	131300	1047043230	12710	12710	12710	12710	0
345	20231122	131200	1047043230	12710	12700	12710	12700	481
346	20231122	131100	1040934490	12700	12700	12700	12700	8
347	20231122	131000	1040832890	12700	12700	12700	12700	0
348	20231122	130900	1040832890	12700	12700	12700	12700	0
349	20231122	130800	1040832890	12700	12700	12700	12700	0
350	20231122	130700	1040832890	12700	12700	12700	12700	0
351	20231122	130600	1040832890	12700	12690	12700	12690	41
352	20231122	130500	1040312590	12680	12680	12680	12680	0
353	20231122	130400	1040312590	12680	12680	12680	12680	1
354	20231122	130300	1040299910	12680	12680	12690	12680	1420
355	20231122	130200	1022294290	12680	12680	12680	12680	3
356	20231122	130100	1022256250	12680	12680	12680	12680	0
357	20231122	130000	1022256250	12680	12670	12680	12670	65
358	20231122	125900	1021432690	12670	12670	12670	12670	0
359	20231122	125800	1021432690	12670	12670	12670	12670	11
360	20231122	125700	1021293320	12670	12670	12670	12670	9
361	20231122	125600	1021179290	12670	12670	12670	12670	0
362	20231122	125500	1021179290	12670	12680	12680	12670	100
363	20231122	125400	1019912280	12680	12680	12680	12680	4
364	20231122	125300	1019861560	12670	12670	12670	12670	0
365	20231122	125200	1019861560	12670	12670	12670	12670	200
366	20231122	125100	1017327560	12670	12680	12680	12670	474
367	20231122	125000	1011321460	12680	12680	12680	12680	1
368	20231122	124900	1011308780	12680	12680	12680	12680	500
369	20231122	124800	1004968780	12680	12680	12680	12680	30
370	20231122	124700	1004588380	12670	12670	12670	12670	0
371	20231122	124600	1004588380	12670	12670	12670	12670	0
372	20231122	124500	1004588380	12670	12670	12670	12670	0
373	20231122	124400	1004588380	12670	12670	12670	12670	2
374	20231122	124300	1004563040	12680	12680	12680	12680	0
375	20231122	124200	1004563040	12680	12670	12680	12670	135
376	20231122	124100	1002852580	12670	12670	12670	12670	100
377	20231122	124000	1001585580	12670	12670	12670	12670	4
378	20231122	123900	1001534900	12670	12670	12670	12670	6
379	20231122	123800	1001458880	12670	12670	12670	12670	1
380	20231122	123700	1001446210	12660	12660	12660	12660	91
381	20231122	123600	1000294150	12660	12670	12670	12660	19
382	20231122	123500	1000053520	12670	12670	12670	12670	0
383	20231122	123400	1000053520	12670	12670	12670	12670	0
384	20231122	123300	1000053520	12670	12670	12670	12670	0
385	20231122	123200	1000053520	12670	12670	12670	12670	1
386	20231122	123100	1000040850	12670	12670	12670	12670	575
387	20231122	123000	992755600	12670	12680	12680	12670	372
388	20231122	122900	988042340	12670	12670	12670	12670	101
389	20231122	122800	986762670	12680	12680	12680	12680	1
390	20231122	122700	986749990	12680	12680	12680	12680	0
391	20231122	122600	986749990	12680	12680	12680	12680	10
392	20231122	122500	986623190	12680	12680	12680	12680	0
393	20231122	122400	986623190	12680	12680	12680	12680	0
394	20231122	122300	986623190	12680	12680	12680	12680	0
395	20231122	122200	986623190	12680	12680	12680	12680	0
396	20231122	122100	986623190	12680	12680	12680	12680	0
397	20231122	122000	986623190	12680	12680	12680	12680	1
398	20231122	121900	986610510	12680	12680	12680	12680	2
399	20231122	121800	986585150	12680	12680	12680	12680	0
400	20231122	121700	986585150	12680	12680	12680	12680	2
401	20231122	121600	986559790	12680	12680	12680	12680	21
402	20231122	121500	986293510	12680	12680	12680	12680	1
403	20231122	121400	986280830	12660	12660	12660	12660	9
404	20231122	121300	986166890	12670	12670	12670	12670	40
405	20231122	121200	985660090	12680	12680	12680	12680	0
406	20231122	121100	985660090	12680	12680	12680	12680	1
407	20231122	121000	985647410	12660	12660	12660	12660	0
408	20231122	120900	985647410	12660	12660	12660	12660	0
409	20231122	120800	985647410	12660	12670	12670	12660	16
410	20231122	120700	985444700	12670	12690	12690	12670	50
411	20231122	120600	984811180	12690	12680	12690	12680	211
412	20231122	120500	982135690	12680	12680	12680	12680	2
413	20231122	120400	982110330	12680	12680	12680	12680	11
414	20231122	120300	981970850	12680	12680	12680	12680	0
415	20231122	120200	981970850	12680	12680	12680	12680	0
416	20231122	120100	981970850	12680	12670	12680	12670	756
417	20231122	120000	972392290	12670	12670	12670	12670	2
418	20231122	115900	972366950	12670	12670	12670	12670	183
419	20231122	115800	970048340	12670	12670	12670	12670	4
420	20231122	115700	969997660	12670	12670	12670	12670	18
421	20231122	115600	969769600	12670	12670	12670	12660	124
422	20231122	115500	968199460	12670	12670	12670	12670	177
423	20231122	115400	965956870	12670	12660	12670	12660	3
424	20231122	115300	965918870	12660	12660	12660	12660	1
425	20231122	115200	965906210	12650	12650	12650	12650	106
426	20231122	115100	964565310	12650	12650	12650	12650	0
427	20231122	115000	964565310	12650	12650	12650	12650	0
428	20231122	114900	964565310	12650	12670	12670	12650	235
429	20231122	114800	961592540	12670	12670	12670	12670	2
430	20231122	114700	961567200	12650	12650	12650	12650	0
431	20231122	114600	961567200	12650	12650	12650	12650	0
432	20231122	114500	961567200	12650	12650	12650	12650	1
433	20231122	114400	961554550	12650	12650	12650	12650	1
434	20231122	114300	961541900	12650	12650	12650	12650	3
435	20231122	114200	961503950	12670	12670	12670	12650	453
436	20231122	114100	955772460	12670	12670	12670	12670	2
437	20231122	114000	955747120	12670	12670	12670	12670	0
438	20231122	113900	955747120	12670	12670	12670	12670	2
439	20231122	113800	955721780	12660	12660	12660	12660	220
440	20231122	113700	952936580	12650	12650	12650	12650	271
441	20231122	113600	949508430	12650	12650	12650	12650	30
442	20231122	113500	949128930	12650	12650	12650	12650	0
443	20231122	113400	949128930	12650	12650	12650	12650	40
444	20231122	113300	948622930	12650	12640	12650	12630	1364
445	20231122	113200	931383470	12640	12640	12640	12640	1300
446	20231122	113100	914951470	12640	12660	12660	12640	620
447	20231122	113000	907109400	12650	12650	12650	12650	1
448	20231122	112900	907096750	12650	12650	12650	12650	1
449	20231122	112800	907084100	12650	12650	12650	12650	43
450	20231122	112700	906540150	12660	12660	12660	12660	10
451	20231122	112600	906413550	12650	12650	12650	12650	81
452	20231122	112500	905388900	12640	12640	12640	12640	188
453	20231122	112400	903012580	12640	12640	12640	12640	238
454	20231122	112300	900004260	12640	12640	12640	12640	139
455	20231122	112200	898247300	12640	12640	12640	12640	0
456	20231122	112100	898247300	12640	12650	12650	12640	6
457	20231122	112000	898171410	12640	12640	12640	12640	20
458	20231122	111900	897918610	12660	12660	12660	12660	8
459	20231122	111800	897817330	12660	12660	12660	12640	3794
460	20231122	111700	849821950	12670	12670	12670	12670	20
461	20231122	111600	849568550	12670	12670	12670	12670	127
462	20231122	111500	847959460	12670	12670	12670	12670	0
463	20231122	111400	847959460	12670	12670	12670	12670	1
464	20231122	111300	847946790	12660	12660	12660	12660	534
465	20231122	111200	841186350	12660	12660	12660	12660	449
466	20231122	111100	835502010	12660	12660	12660	12660	1
467	20231122	111000	835489350	12660	12660	12660	12660	1302
468	20231122	110900	819006030	12670	12670	12670	12670	22
469	20231122	110800	818727290	12670	12670	12670	12670	39
470	20231122	110700	818233160	12660	12670	12670	12660	30
471	20231122	110600	817853250	12660	12660	12660	12660	76
472	20231122	110500	816891090	12660	12660	12660	12660	10
473	20231122	110400	816764490	12660	12670	12670	12660	2563
474	20231122	110300	784300640	12690	12690	12690	12690	0
475	20231122	110200	784300640	12690	12690	12690	12690	1
476	20231122	110100	784287950	12690	12690	12690	12690	1
477	20231122	110000	784275260	12680	12690	12690	12680	452
478	20231122	105900	778543890	12690	12690	12690	12690	0
479	20231122	105800	778543890	12690	12690	12690	12690	10
480	20231122	105700	778416990	12680	12680	12680	12680	33
481	20231122	105600	777998550	12680	12680	12680	12680	79
482	20231122	105500	776996830	12690	12690	12690	12690	7
483	20231122	105400	776908000	12690	12690	12690	12690	131
484	20231122	105300	775245610	12680	12690	12690	12680	28
485	20231122	105200	774890540	12690	12690	12690	12690	0
486	20231122	105100	774890540	12690	12690	12690	12690	1
487	20231122	105000	774877850	12690	12680	12690	12680	88
488	20231122	104900	773761140	12680	12680	12680	12680	0
489	20231122	104800	773761140	12680	12680	12680	12680	15
490	20231122	104700	773570940	12700	12680	12700	12680	22
491	20231122	104600	773291940	12700	12680	12700	12680	31
492	20231122	104500	772898840	12670	12690	12690	12670	168
493	20231122	104400	770767560	12670	12690	12700	12670	52
494	20231122	104300	770108530	12700	12700	12700	12700	4
495	20231122	104200	770057730	12700	12700	12700	12700	0
496	20231122	104100	770057730	12700	12690	12700	12690	54
497	20231122	104000	769372460	12690	12710	12710	12690	182
498	20231122	103900	767060780	12710	12680	12710	12680	432
499	20231122	103800	761577230	12680	12680	12680	12680	133
500	20231122	103700	759890790	12680	12680	12680	12680	299
501	20231122	103600	756099470	12680	12680	12680	12680	5
502	20231122	103500	756036070	12680	12680	12680	12680	47
503	20231122	103400	755440110	12680	12700	12700	12680	167
504	20231122	103300	753320430	12700	12700	12700	12700	67
505	20231122	103200	752469530	12710	12710	12710	12700	314
506	20231122	103100	748478690	12710	12690	12710	12690	222
507	20231122	103000	745659260	12700	12700	12700	12700	57
508	20231122	102900	744935360	12700	12690	12700	12690	184
509	20231122	102800	742600390	12680	12690	12690	12680	55
510	20231122	102700	741902590	12680	12680	12680	12680	0
511	20231122	102600	741902590	12680	12680	12680	12680	59
512	20231122	102500	741154470	12660	12660	12670	12660	40
513	20231122	102400	740647750	12670	12670	12670	12670	48
514	20231122	102300	740039590	12670	12670	12670	12670	249
515	20231122	102200	736884760	12680	12690	12690	12680	1067
516	20231122	102100	723354720	12680	12690	12690	12680	145
517	20231122	102000	721515920	12700	12700	12700	12700	34
518	20231122	101900	721084120	12700	12700	12700	12700	22
519	20231122	101800	720804720	12700	12710	12710	12700	232
520	20231122	101700	717858250	12710	12700	12710	12690	326
521	20231122	101600	713720690	12720	12720	12720	12720	61
522	20231122	101500	712944770	12720	12720	12720	12720	123
523	20231122	101400	711380210	12710	12670	12710	12670	2835
524	20231122	101300	675394850	12660	12660	12660	12660	0
525	20231122	101200	675394850	12660	12670	12670	12660	2
526	20231122	101100	675369520	12670	12650	12670	12650	1008
527	20231122	101000	662618100	12640	12650	12650	12640	68
528	20231122	100900	661757910	12650	12650	12650	12650	33
529	20231122	100800	661340460	12650	12650	12650	12650	25
530	20231122	100700	661024210	12650	12650	12650	12650	107
531	20231122	100600	659670660	12650	12650	12650	12650	33
532	20231122	100500	659253210	12650	12650	12650	12650	8
533	20231122	100400	659152010	12650	12650	12650	12650	51
534	20231122	100300	658506860	12650	12650	12650	12650	34
535	20231122	100200	658076760	12650	12640	12650	12640	314
536	20231122	100100	654107340	12650	12660	12660	12650	822
537	20231122	100000	643705970	12670	12670	12670	12660	48
538	20231122	095900	643097820	12670	12670	12670	12670	35
539	20231122	095800	642654370	12660	12670	12670	12660	133
540	20231122	095700	640970260	12670	12690	12690	12670	106
541	20231122	095600	639626510	12690	12690	12690	12690	7
542	20231122	095500	639537680	12690	12690	12690	12690	11
543	20231122	095400	639398090	12690	12650	12690	12650	4093
544	20231122	095300	587580230	12650	12650	12650	12650	42
545	20231122	095200	587048930	12650	12650	12650	12650	47
546	20231122	095100	586454380	12650	12650	12650	12650	17
547	20231122	095000	586239330	12650	12650	12650	12650	310
548	20231122	094900	582317830	12650	12660	12660	12650	79
549	20231122	094800	581318070	12650	12650	12650	12650	151
550	20231122	094700	579407920	12650	12640	12650	12640	865
551	20231122	094600	568473990	12640	12640	12640	12640	713
552	20231122	094500	559461670	12640	12660	12660	12640	2148
553	20231122	094400	532292430	12680	12670	12680	12670	596
554	20231122	094300	524740030	12680	12690	12690	12680	1093
555	20231122	094200	510878790	12680	12690	12690	12680	942
556	20231122	094100	498930890	12690	12710	12710	12690	2433
557	20231122	094000	468032610	12710	12710	12710	12710	201
558	20231122	093900	465477900	12700	12720	12720	12700	296
559	20231122	093800	461715210	12720	12700	12720	12700	550
560	20231122	093700	454725660	12690	12680	12700	12680	615
561	20231122	093600	446921180	12690	12690	12690	12680	80
562	20231122	093500	445906460	12680	12690	12690	12680	264
563	20231122	093400	442558840	12680	12710	12710	12680	1490
564	20231122	093300	423650180	12720	12720	12720	12720	33
565	20231122	093200	423230420	12710	12710	12720	12710	141
566	20231122	093100	421437480	12700	12700	12720	12700	445
567	20231122	093000	415785450	12700	12700	12700	12680	714
568	20231122	092900	406720350	12700	12710	12720	12690	535
569	20231122	092800	399925520	12710	12720	12720	12700	291
570	20231122	092700	396225160	12720	12720	12730	12710	835
571	20231122	092600	385600390	12720	12710	12720	12710	596
572	20231122	092500	378024980	12710	12710	12720	12710	464
573	20231122	092400	372127290	12710	12720	12730	12710	1037
574	20231122	092300	358937920	12720	12730	12730	12720	259
575	20231122	092200	355642670	12740	12750	12750	12730	1190
576	20231122	092100	340488100	12750	12760	12770	12750	1299
577	20231122	092000	323922390	12760	12760	12770	12760	674
578	20231122	091900	315315790	12760	12730	12770	12730	3236
579	20231122	091800	274059660	12730	12740	12740	12730	230
580	20231122	091700	271129890	12730	12730	12740	12730	1855
581	20231122	091600	247509620	12730	12720	12730	12720	598
582	20231122	091500	239900090	12720	12730	12730	12720	414
583	20231122	091400	234633470	12730	12740	12750	12730	635
584	20231122	091300	226544840	12740	12740	12740	12740	1391
585	20231122	091200	208823500	12750	12730	12750	12720	999
586	20231122	091100	196095820	12730	12710	12730	12700	834
587	20231122	091000	185492960	12710	12700	12720	12700	643
588	20231122	090900	177324910	12700	12720	12750	12700	2866
589	20231122	090800	140871710	12720	12720	12720	12710	994
590	20231122	090700	128235930	12720	12700	12720	12700	1217
591	20231122	090600	112778810	12700	12660	12700	12660	637
592	20231122	090500	104704430	12660	12620	12660	12620	259
593	20231122	090400	101432720	12610	12550	12610	12540	5568
594	20231122	090300	31401190	12540	12530	12540	12530	276
595	20231122	090200	27942020	12530	12590	12590	12530	291
596	20231122	090100	24287080	12590	12540	12590	12520	763
597	20231122	090000	14714300	12540	12600	12600	12540	1170