KissMeData/031430/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	190700	672878050	16850	16850	16850	16850	1357
3	20231121	190600	672878050	16850	16850	16850	16850	0
4	20231121	190500	672878050	16850	16850	16850	16850	0
5	20231121	190400	672878050	16850	16850	16850	16850	0
6	20231121	190300	672878050	16850	16850	16850	16850	0
7	20231121	190200	672878050	16850	16850	16850	16850	0
8	20231121	190100	672878050	16850	16850	16850	16850	0
9	20231121	190000	672878050	16850	16850	16850	16850	0
10	20231121	185900	672878050	16850	16850	16850	16850	0
11	20231121	185800	672878050	16850	16850	16850	16850	0
12	20231121	185700	672878050	16850	16850	16850	16850	0
13	20231121	185600	672878050	16850	16850	16850	16850	0
14	20231121	185500	672878050	16850	16850	16850	16850	0
15	20231121	185400	672878050	16850	16850	16850	16850	0
16	20231121	185300	672878050	16850	16850	16850	16850	0
17	20231121	185200	672878050	16850	16850	16850	16850	0
18	20231121	185100	672878050	16850	16850	16850	16850	0
19	20231121	185000	672878050	16850	16850	16850	16850	0
20	20231121	184900	672878050	16850	16850	16850	16850	0
21	20231121	184800	672878050	16850	16850	16850	16850	0
22	20231121	184700	672878050	16850	16850	16850	16850	0
23	20231121	184600	672878050	16850	16850	16850	16850	0
24	20231121	184500	672878050	16850	16850	16850	16850	0
25	20231121	184400	672878050	16850	16850	16850	16850	0
26	20231121	184300	672878050	16850	16850	16850	16850	0
27	20231121	184200	672878050	16850	16850	16850	16850	0
28	20231121	184100	672878050	16850	16850	16850	16850	0
29	20231121	184000	672878050	16850	16850	16850	16850	0
30	20231121	183900	672878050	16850	16850	16850	16850	0
31	20231121	183800	672878050	16850	16850	16850	16850	0
32	20231121	183700	672878050	16850	16850	16850	16850	1357
33	20231121	183600	672878050	16850	16850	16850	16850	0
34	20231121	183500	672878050	16850	16850	16850	16850	0
35	20231121	183400	672878050	16850	16850	16850	16850	0
36	20231121	183300	672878050	16850	16850	16850	16850	0
37	20231121	183200	672878050	16850	16850	16850	16850	0
38	20231121	183100	672878050	16850	16850	16850	16850	0
39	20231121	183000	672878050	16850	16850	16850	16850	0
40	20231121	182900	672878050	16850	16850	16850	16850	0
41	20231121	182800	672878050	16850	16850	16850	16850	0
42	20231121	182700	672878050	16850	16850	16850	16850	0
43	20231121	182600	672878050	16850	16850	16850	16850	0
44	20231121	182500	672878050	16850	16850	16850	16850	0
45	20231121	182400	672878050	16850	16850	16850	16850	0
46	20231121	182300	672878050	16850	16850	16850	16850	0
47	20231121	182200	672878050	16850	16850	16850	16850	0
48	20231121	182100	672878050	16850	16850	16850	16850	0
49	20231121	182000	672878050	16850	16850	16850	16850	0
50	20231121	181900	672878050	16850	16850	16850	16850	0
51	20231121	181800	672878050	16850	16850	16850	16850	0
52	20231121	181700	672878050	16850	16850	16850	16850	0
53	20231121	181600	672878050	16850	16850	16850	16850	0
54	20231121	181500	672878050	16850	16850	16850	16850	0
55	20231121	181400	672878050	16850	16850	16850	16850	0
56	20231121	181300	672878050	16850	16850	16850	16850	0
57	20231121	181200	672878050	16850	16850	16850	16850	0
58	20231121	181100	672878050	16850	16850	16850	16850	0
59	20231121	181000	672878050	16850	16850	16850	16850	0
60	20231121	180900	672878050	16850	16850	16850	16850	0
61	20231121	180800	672878050	16850	16850	16850	16850	0
62	20231121	180700	672878050	16850	16850	16850	16850	1357
63	20231121	180600	672878050	16850	16850	16850	16850	0
64	20231121	180500	672878050	16850	16850	16850	16850	0
65	20231121	180400	672878050	16850	16850	16850	16850	0
66	20231121	180300	672878050	16850	16850	16850	16850	0
67	20231121	180200	672878050	16850	16850	16850	16850	0
68	20231121	180100	672878050	16850	16850	16850	16850	0
69	20231121	180000	672878050	16850	16850	16850	16850	0
70	20231121	175900	672878050	16850	16850	16850	16850	0
71	20231121	175800	672878050	16850	16850	16850	16850	0
72	20231121	175700	672878050	16850	16850	16850	16850	0
73	20231121	175600	672878050	16850	16850	16850	16850	0
74	20231121	175500	672878050	16850	16850	16850	16850	0
75	20231121	175400	672878050	16850	16850	16850	16850	0
76	20231121	175300	672878050	16850	16850	16850	16850	0
77	20231121	175200	672878050	16850	16850	16850	16850	0
78	20231121	175100	672878050	16850	16850	16850	16850	0
79	20231121	175000	672878050	16850	16850	16850	16850	0
80	20231121	174900	672878050	16850	16850	16850	16850	0
81	20231121	174800	672878050	16850	16850	16850	16850	0
82	20231121	174700	672878050	16850	16850	16850	16850	0
83	20231121	174600	672878050	16850	16850	16850	16850	0
84	20231121	174500	672878050	16850	16850	16850	16850	0
85	20231121	174400	672878050	16850	16850	16850	16850	0
86	20231121	174300	672878050	16850	16850	16850	16850	0
87	20231121	174200	672878050	16850	16850	16850	16850	0
88	20231121	174100	672878050	16850	16850	16850	16850	0
89	20231121	174000	672878050	16850	16850	16850	16850	0
90	20231121	173900	672878050	16850	16850	16850	16850	0
91	20231121	173800	672878050	16850	16850	16850	16850	0
92	20231121	173700	672878050	16850	16850	16850	16850	1357
93	20231121	173600	672878050	16850	16850	16850	16850	0
94	20231121	173500	672878050	16850	16850	16850	16850	0
95	20231121	173400	672878050	16850	16850	16850	16850	0
96	20231121	173300	672878050	16850	16850	16850	16850	0
97	20231121	173200	672878050	16850	16850	16850	16850	0
98	20231121	173100	672878050	16850	16850	16850	16850	0
99	20231121	173000	672878050	16850	16850	16850	16850	0
100	20231121	172900	672878050	16850	16850	16850	16850	0
101	20231121	172800	672878050	16850	16850	16850	16850	0
102	20231121	172700	672878050	16850	16850	16850	16850	0
103	20231121	172600	672878050	16850	16850	16850	16850	0
104	20231121	172500	672878050	16850	16850	16850	16850	0
105	20231121	172400	672878050	16850	16850	16850	16850	0
106	20231121	172300	672878050	16850	16850	16850	16850	0
107	20231121	172200	672878050	16850	16850	16850	16850	0
108	20231121	172100	672878050	16850	16850	16850	16850	0
109	20231121	172000	672878050	16850	16850	16850	16850	0
110	20231121	171900	672878050	16850	16850	16850	16850	0
111	20231121	171800	672878050	16850	16850	16850	16850	0
112	20231121	171700	672878050	16850	16850	16850	16850	0
113	20231121	171600	672878050	16850	16850	16850	16850	0
114	20231121	171500	672878050	16850	16850	16850	16850	0
115	20231121	171400	672878050	16850	16850	16850	16850	0
116	20231121	171300	672878050	16850	16850	16850	16850	0
117	20231121	171200	672878050	16850	16850	16850	16850	0
118	20231121	171100	672878050	16850	16850	16850	16850	0
119	20231121	171000	672878050	16850	16850	16850	16850	0
120	20231121	170900	672878050	16850	16850	16850	16850	0
121	20231121	170800	672878050	16850	16850	16850	16850	0
122	20231121	170700	672878050	16850	16850	16850	16850	1357
123	20231121	170600	672878050	16850	16850	16850	16850	0
124	20231121	170500	672878050	16850	16850	16850	16850	0
125	20231121	170400	672878050	16850	16850	16850	16850	0
126	20231121	170300	672878050	16850	16850	16850	16850	0
127	20231121	170200	672878050	16850	16850	16850	16850	0
128	20231121	170100	672878050	16850	16850	16850	16850	0
129	20231121	170000	672878050	16850	16850	16850	16850	0
130	20231121	165900	672878050	16850	16850	16850	16850	0
131	20231121	165800	672878050	16850	16850	16850	16850	0
132	20231121	165700	672878050	16850	16850	16850	16850	0
133	20231121	165600	672878050	16850	16850	16850	16850	0
134	20231121	165500	672878050	16850	16850	16850	16850	0
135	20231121	165400	672878050	16850	16850	16850	16850	0
136	20231121	165300	672878050	16850	16850	16850	16850	0
137	20231121	165200	672878050	16850	16850	16850	16850	0
138	20231121	165100	672878050	16850	16850	16850	16850	0
139	20231121	165000	672878050	16850	16850	16850	16850	0
140	20231121	164900	672878050	16850	16850	16850	16850	0
141	20231121	164800	672878050	16850	16850	16850	16850	0
142	20231121	164700	672878050	16850	16850	16850	16850	0
143	20231121	164600	672878050	16850	16850	16850	16850	0
144	20231121	164500	672878050	16850	16850	16850	16850	0
145	20231121	164400	672878050	16850	16850	16850	16850	0
146	20231121	164300	672878050	16850	16850	16850	16850	0
147	20231121	164200	672878050	16850	16850	16850	16850	0
148	20231121	164100	672878050	16850	16850	16850	16850	0
149	20231121	164000	672878050	16850	16850	16850	16850	0
150	20231121	163900	672878050	16850	16850	16850	16850	0
151	20231121	163800	672878050	16850	16850	16850	16850	0
152	20231121	163700	672878050	16850	16850	16850	16850	1357
153	20231121	163600	672878050	16850	16850	16850	16850	0
154	20231121	163500	672878050	16850	16850	16850	16850	0
155	20231121	163400	672878050	16850	16850	16850	16850	0
156	20231121	163300	672878050	16850	16850	16850	16850	0
157	20231121	163200	672878050	16850	16850	16850	16850	0
158	20231121	163100	672878050	16850	16850	16850	16850	0
159	20231121	163000	672878050	16850	16850	16850	16850	0
160	20231121	162900	672878050	16850	16850	16850	16850	0
161	20231121	162800	672878050	16850	16850	16850	16850	0
162	20231121	162700	672878050	16850	16850	16850	16850	0
163	20231121	162600	672878050	16850	16850	16850	16850	0
164	20231121	162500	672878050	16850	16850	16850	16850	0
165	20231121	162400	672878050	16850	16850	16850	16850	0
166	20231121	162300	672878050	16850	16850	16850	16850	0
167	20231121	162200	672878050	16850	16850	16850	16850	0
168	20231121	162100	672878050	16850	16850	16850	16850	0
169	20231121	162000	672878050	16850	16850	16850	16850	0
170	20231121	161900	672878050	16850	16850	16850	16850	0
171	20231121	161800	672878050	16850	16850	16850	16850	0
172	20231121	161700	672878050	16850	16850	16850	16850	0
173	20231121	161600	672878050	16850	16850	16850	16850	0
174	20231121	161500	672878050	16850	16850	16850	16850	0
175	20231121	161400	672878050	16850	16850	16850	16850	0
176	20231121	161300	672878050	16850	16850	16850	16850	0
177	20231121	161200	672878050	16850	16850	16850	16850	0
178	20231121	161100	672878050	16850	16850	16850	16850	0
179	20231121	161000	672878050	16850	16850	16850	16850	0
180	20231121	160900	672878050	16850	16850	16850	16850	0
181	20231121	160800	672878050	16850	16850	16850	16850	0
182	20231121	160700	672878050	16850	16850	16850	16850	1357
183	20231121	160600	672878050	16850	16850	16850	16850	0
184	20231121	160500	672878050	16850	16850	16850	16850	0
185	20231121	160400	672878050	16850	16850	16850	16850	0
186	20231121	160300	672878050	16850	16850	16850	16850	0
187	20231121	160200	672878050	16850	16850	16850	16850	0
188	20231121	160100	672878050	16850	16850	16850	16850	0
189	20231121	160000	672878050	16850	16850	16850	16850	0
190	20231121	155900	672878050	16850	16850	16850	16850	0
191	20231121	155800	672878050	16850	16850	16850	16850	0
192	20231121	155700	672878050	16850	16850	16850	16850	0
193	20231121	155600	672878050	16850	16850	16850	16850	0
194	20231121	155500	672878050	16850	16850	16850	16850	0
195	20231121	155400	672878050	16850	16850	16850	16850	0
196	20231121	155300	672878050	16850	16850	16850	16850	0
197	20231121	155200	672878050	16850	16850	16850	16850	0
198	20231121	155100	672878050	16850	16850	16850	16850	0
199	20231121	155000	672878050	16850	16850	16850	16850	0
200	20231121	154900	672878050	16850	16850	16850	16850	0
201	20231121	154800	672878050	16850	16850	16850	16850	0
202	20231121	154700	672878050	16850	16850	16850	16850	0
203	20231121	154600	672878050	16850	16850	16850	16850	0
204	20231121	154500	672878050	16850	16850	16850	16850	0
205	20231121	154400	672878050	16850	16850	16850	16850	0
206	20231121	154300	672878050	16850	16850	16850	16850	0
207	20231121	154200	672878050	16850	16850	16850	16850	0
208	20231121	154100	672878050	16850	16850	16850	16850	0
209	20231121	154000	672878050	16850	16850	16850	16850	0
210	20231121	153900	672878050	16850	16850	16850	16850	0
211	20231121	153800	672878050	16850	16850	16850	16850	0
212	20231121	153700	672878050	16850	16850	16850	16850	1357
213	20231121	153600	672878050	16850	16850	16850	16850	0
214	20231121	153500	672878050	16850	16850	16850	16850	0
215	20231121	153400	672878050	16850	16850	16850	16850	0
216	20231121	153300	672878050	16850	16850	16850	16850	0
217	20231121	153200	672878050	16850	16850	16850	16850	0
218	20231121	153100	672878050	16850	16850	16850	16850	0
219	20231121	153000	672878050	16850	16850	16850	16850	1357
220	20231121	152900	650012600	16830	16830	16830	16830	0
221	20231121	152800	650012600	16830	16830	16830	16830	0
222	20231121	152700	650012600	16830	16830	16830	16830	0
223	20231121	152600	650012600	16830	16830	16830	16830	0
224	20231121	152500	650012600	16830	16830	16830	16830	0
225	20231121	152400	650012600	16830	16830	16830	16830	0
226	20231121	152300	650012600	16830	16830	16830	16830	0
227	20231121	152200	650012600	16830	16830	16830	16830	0
228	20231121	152100	650012600	16830	16830	16830	16830	0
229	20231121	152000	650012600	16830	16830	16830	16830	0
230	20231121	151900	650012600	16830	16830	16830	16830	49
231	20231121	151800	649187930	16860	16860	16860	16860	2
232	20231121	151700	649154210	16860	16860	16860	16860	3
233	20231121	151600	649103630	16860	16850	16860	16830	341
234	20231121	151500	643358220	16850	16850	16850	16830	5
235	20231121	151400	643273990	16850	16850	16850	16850	3
236	20231121	151300	643223440	16850	16850	16850	16840	24
237	20231121	151200	642819240	16850	16850	16850	16850	4
238	20231121	151100	642751840	16850	16850	16850	16850	3
239	20231121	151000	642701290	16840	16850	16850	16840	12
240	20231121	150900	642499160	16850	16850	16850	16830	105
241	20231121	150800	640731910	16850	16850	16850	16850	3
242	20231121	150700	640681360	16850	16840	16850	16840	11
243	20231121	150600	640496040	16850	16850	16850	16840	169
244	20231121	150500	637650040	16850	16850	16850	16850	1
245	20231121	150400	637633190	16840	16840	16840	16840	0
246	20231121	150300	637633190	16840	16840	16840	16840	112
247	20231121	150200	635747110	16830	16830	16830	16830	0
248	20231121	150100	635747110	16830	16830	16830	16830	26
249	20231121	150000	635309530	16820	16820	16820	16820	0
250	20231121	145900	635309530	16820	16820	16820	16820	5
251	20231121	145800	635225430	16820	16820	16820	16820	51
252	20231121	145700	634367610	16820	16820	16820	16820	32
253	20231121	145600	633829370	16820	16820	16820	16820	30
254	20231121	145500	633324770	16820	16820	16820	16820	1
255	20231121	145400	633307950	16830	16830	16830	16830	1
256	20231121	145300	633291120	16820	16820	16820	16820	0
257	20231121	145200	633291120	16820	16820	16820	16820	0
258	20231121	145100	633291120	16820	16820	16820	16820	5
259	20231121	145000	633207020	16820	16820	16820	16820	26
260	20231121	144900	632769700	16820	16820	16820	16820	11
261	20231121	144800	632584680	16830	16830	16830	16830	25
262	20231121	144700	632163930	16800	16800	16800	16800	0
263	20231121	144600	632163930	16800	16800	16800	16800	63
264	20231121	144500	631105530	16830	16830	16830	16830	0
265	20231121	144400	631105530	16830	16830	16830	16830	0
266	20231121	144300	631105530	16830	16830	16830	16830	18
267	20231121	144200	630802590	16830	16830	16830	16830	0
268	20231121	144100	630802590	16830	16820	16830	16760	1130
269	20231121	144000	611816120	16830	16830	16830	16830	3
270	20231121	143900	611765630	16810	16810	16810	16810	20
271	20231121	143800	611429430	16810	16810	16810	16810	0
272	20231121	143700	611429430	16810	16810	16810	16810	25
273	20231121	143600	611009180	16810	16810	16810	16810	0
274	20231121	143500	611009180	16810	16810	16810	16810	0
275	20231121	143400	611009180	16810	16810	16810	16810	0
276	20231121	143300	611009180	16810	16810	16810	16790	178
277	20231121	143200	608019940	16860	16860	16860	16860	0
278	20231121	143100	608019940	16860	16860	16860	16860	0
279	20231121	143000	608019940	16860	16860	16860	16860	1039
280	20231121	142900	590502400	16860	16860	16860	16800	102
281	20231121	142800	588786860	16820	16820	16820	16820	0
282	20231121	142700	588786860	16820	16860	16860	16810	225
283	20231121	142600	584997130	16850	16850	16850	16850	0
284	20231121	142500	584997130	16850	16850	16850	16850	0
285	20231121	142400	584997130	16850	16860	16860	16850	74
286	20231121	142300	583749850	16860	16860	16860	16860	0
287	20231121	142200	583749850	16860	16860	16860	16860	2
288	20231121	142100	583716130	16860	16860	16860	16860	0
289	20231121	142000	583716130	16860	16860	16860	16860	0
290	20231121	141900	583716130	16860	16860	16860	16860	0
291	20231121	141800	583716130	16860	16860	16860	16860	58
292	20231121	141700	582738250	16870	16870	16870	16870	53
293	20231121	141600	581844140	16870	16870	16870	16870	0
294	20231121	141500	581844140	16870	16870	16870	16870	0
295	20231121	141400	581844140	16870	16870	16870	16870	0
296	20231121	141300	581844140	16870	16860	16870	16860	52
297	20231121	141200	580967210	16860	16860	16860	16860	0
298	20231121	141100	580967210	16860	16860	16860	16860	108
299	20231121	141000	579146330	16860	16850	16860	16850	205
300	20231121	140900	575691030	16860	16860	16860	16860	145
301	20231121	140800	573246330	16860	16860	16860	16860	103
302	20231121	140700	571509750	16860	16860	16860	16860	20
303	20231121	140600	571172550	16850	16850	16850	16850	0
304	20231121	140500	571172550	16850	16850	16850	16850	0
305	20231121	140400	571172550	16850	16850	16850	16850	1
306	20231121	140300	571155700	16870	16870	16870	16870	53
307	20231121	140200	570261590	16850	16850	16850	16850	0
308	20231121	140100	570261590	16850	16850	16850	16850	0
309	20231121	140000	570261590	16850	16850	16850	16850	101
310	20231121	135900	568559740	16850	16860	16860	16850	400
311	20231121	135800	561819720	16870	16870	16870	16870	11
312	20231121	135700	561634150	16870	16870	16870	16870	0
313	20231121	135600	561634150	16870	16880	16880	16870	108
314	20231121	135500	559812130	16880	16880	16880	16880	0
315	20231121	135400	559812130	16880	16880	16880	16880	5
316	20231121	135300	559727730	16880	16880	16880	16880	4
317	20231121	135200	559660210	16870	16870	16870	16870	0
318	20231121	135100	559660210	16870	16870	16870	16870	0
319	20231121	135000	559660210	16870	16870	16870	16870	0
320	20231121	134900	559660210	16870	16870	16870	16870	0
321	20231121	134800	559660210	16870	16870	16870	16870	37
322	20231121	134700	559036020	16870	16870	16870	16870	0
323	20231121	134600	559036020	16870	16870	16870	16870	0
324	20231121	134500	559036020	16870	16850	16870	16850	279
325	20231121	134400	554334310	16820	16860	16860	16820	549
326	20231121	134300	545098540	16870	16870	16870	16870	4
327	20231121	134200	545031060	16860	16860	16860	16860	32
328	20231121	134100	544491540	16850	16850	16850	16850	0
329	20231121	134000	544491540	16850	16850	16850	16850	0
330	20231121	133900	544491540	16850	16850	16850	16850	0
331	20231121	133800	544491540	16850	16850	16850	16850	3
332	20231121	133700	544440990	16840	16840	16840	16840	0
333	20231121	133600	544440990	16840	16860	16860	16820	127
334	20231121	133500	542304380	16860	16860	16860	16860	129
335	20231121	133400	540129440	16870	16870	16870	16870	0
336	20231121	133300	540129440	16870	16870	16870	16870	0
337	20231121	133200	540129440	16870	16870	16870	16870	8
338	20231121	133100	539994480	16880	16870	16880	16870	119
339	20231121	133000	537985870	16880	16880	16880	16880	166
340	20231121	132900	535183790	16880	16880	16880	16880	0
341	20231121	132800	535183790	16880	16880	16880	16880	29
342	20231121	132700	534694270	16880	16880	16880	16880	20
343	20231121	132600	534356670	16880	16880	16880	16880	65
344	20231121	132500	533259470	16880	16880	16880	16880	0
345	20231121	132400	533259470	16880	16880	16880	16880	17
346	20231121	132300	532972510	16880	16880	16880	16880	100
347	20231121	132200	531284510	16890	16890	16890	16890	32
348	20231121	132100	530744030	16880	16880	16880	16880	29
349	20231121	132000	530254510	16880	16880	16880	16880	0
350	20231121	131900	530254510	16880	16880	16880	16880	37
351	20231121	131800	529629950	16880	16880	16880	16880	0
352	20231121	131700	529629950	16880	16890	16890	16880	58
353	20231121	131600	528650360	16890	16890	16890	16890	54
354	20231121	131500	527738300	16860	16860	16860	16860	0
355	20231121	131400	527738300	16860	16860	16860	16860	33
356	20231121	131300	527181920	16860	16880	16880	16860	29
357	20231121	131200	526692510	16880	16880	16880	16880	37
358	20231121	131100	526067950	16890	16890	16890	16890	0
359	20231121	131000	526067950	16890	16890	16890	16890	0
360	20231121	130900	526067950	16890	16890	16890	16890	12
361	20231121	130800	525865270	16780	16890	16890	16750	620
362	20231121	130700	515434830	16890	16890	16890	16890	0
363	20231121	130600	515434830	16890	16890	16890	16890	123
364	20231121	130500	513357360	16890	16890	16890	16890	100
365	20231121	130400	511668360	16870	16890	16890	16870	29
366	20231121	130300	511178590	16870	16880	16880	16870	114
367	20231121	130200	509254670	16880	16880	16880	16880	13
368	20231121	130100	509035230	16890	16890	16890	16890	1
369	20231121	130000	509018340	16880	16890	16890	16880	28
370	20231121	125900	508545550	16880	16880	16880	16880	153
371	20231121	125800	505962910	16890	16890	16890	16890	10
372	20231121	125700	505794010	16880	16880	16880	16880	8
373	20231121	125600	505658970	16880	16880	16880	16880	0
374	20231121	125500	505658970	16880	16880	16880	16880	0
375	20231121	125400	505658970	16880	16870	16880	16870	42
376	20231121	125300	504950310	16880	16880	16880	16880	0
377	20231121	125200	504950310	16880	16880	16880	16880	10
378	20231121	125100	504781510	16870	16870	16870	16870	0
379	20231121	125000	504781510	16870	16870	16870	16870	0
380	20231121	124900	504781510	16870	16870	16890	16870	52
381	20231121	124800	503904010	16890	16890	16890	16890	0
382	20231121	124700	503904010	16890	16880	16890	16880	34
383	20231121	124600	503330080	16890	16890	16890	16890	20
384	20231121	124500	502992280	16890	16890	16890	16890	0
385	20231121	124400	502992280	16890	16890	16890	16890	0
386	20231121	124300	502992280	16890	16890	16890	16890	0
387	20231121	124200	502992280	16890	16890	16890	16890	21
388	20231121	124100	502637590	16900	16900	16900	16900	18
389	20231121	124000	502333390	16900	16900	16900	16900	0
390	20231121	123900	502333390	16900	16900	16910	16900	43
391	20231121	123800	501606600	16910	16910	16910	16900	4
392	20231121	123700	501538970	16900	16900	16900	16900	26
393	20231121	123600	501099570	16900	16900	16900	16900	15
394	20231121	123500	500846070	16890	16890	16890	16890	0
395	20231121	123400	500846070	16890	16900	16900	16890	53
396	20231121	123300	499950650	16890	16870	16890	16870	118
397	20231121	123200	497959790	16880	16880	16880	16880	42
398	20231121	123100	497250830	16890	16890	16890	16890	0
399	20231121	123000	497250830	16890	16890	16890	16890	1
400	20231121	122900	497233940	16890	16890	16900	16890	36
401	20231121	122800	496625890	16890	16890	16900	16890	4
402	20231121	122700	496558320	16890	16910	16910	16890	3
403	20231121	122600	496507610	16910	16900	16910	16900	71
404	20231121	122500	495307690	16900	16910	16910	16900	6
405	20231121	122400	495206260	16910	16920	16920	16910	90
406	20231121	122300	493684240	16920	16900	16920	16900	324
407	20231121	122200	488205050	16900	16900	16900	16900	26
408	20231121	122100	487765650	16890	16890	16890	16890	16
409	20231121	122000	487495410	16900	16900	16900	16900	12
410	20231121	121900	487292610	16900	16900	16900	16900	15
411	20231121	121800	487039110	16900	16900	16900	16900	10
412	20231121	121700	486870110	16890	16900	16900	16890	4
413	20231121	121600	486802530	16900	16890	16900	16890	106
414	20231121	121500	485012110	16900	16890	16900	16890	229
415	20231121	121400	481144120	16890	16890	16890	16890	0
416	20231121	121300	481144120	16890	16890	16890	16890	5
417	20231121	121200	481059670	16890	16890	16890	16890	0
418	20231121	121100	481059670	16890	16890	16890	16890	5
419	20231121	121000	480975220	16890	16890	16890	16890	5
420	20231121	120900	480890770	16890	16890	16890	16890	5
421	20231121	120800	480806320	16890	16880	16890	16880	6
422	20231121	120700	480704990	16890	16890	16890	16890	0
423	20231121	120600	480704990	16890	16900	16900	16890	13
424	20231121	120500	480485340	16900	16900	16900	16900	100
425	20231121	120400	478795340	16900	16900	16900	16900	7
426	20231121	120300	478677040	16900	16900	16900	16900	8
427	20231121	120200	478541840	16860	16860	16860	16860	0
428	20231121	120100	478541840	16860	16870	16870	16860	477
429	20231121	120000	470498250	16870	16900	16900	16870	50
430	20231121	115900	469653710	16900	16900	16900	16900	3
431	20231121	115800	469603010	16910	16910	16910	16910	8
432	20231121	115700	469467730	16910	16890	16910	16880	152
433	20231121	115600	466901170	16890	16910	16910	16890	104
434	20231121	115500	465143680	16910	16910	16910	16910	56
435	20231121	115400	464196720	16910	16910	16920	16910	20
436	20231121	115300	463858510	16910	16920	16920	16910	81
437	20231121	115200	462488610	16910	16910	16920	16910	4
438	20231121	115100	462420960	16910	16920	16920	16910	7
439	20231121	115000	462302540	16920	16920	16920	16920	9
440	20231121	114900	462150260	16910	16910	16910	16910	39
441	20231121	114800	461490770	16910	16920	16920	16910	343
442	20231121	114700	455689940	16920	16920	16920	16920	5
443	20231121	114600	455605340	16920	16920	16920	16920	2
444	20231121	114500	455571500	16920	16920	16920	16920	12
445	20231121	114400	455368460	16920	16920	16920	16920	7
446	20231121	114300	455250020	16920	16910	16920	16910	24
447	20231121	114200	454844110	16920	16920	16920	16920	10
448	20231121	114100	454674910	16920	16920	16920	16920	1
449	20231121	114000	454657990	16920	16920	16920	16920	0
450	20231121	113900	454657990	16920	16920	16920	16920	10
451	20231121	113800	454488790	16920	16900	16930	16900	153
452	20231121	113700	451900840	16900	16900	16900	16900	20
453	20231121	113600	451562840	16900	16900	16900	16900	39
454	20231121	113500	450903740	16860	16900	16900	16860	100
455	20231121	113400	449216670	16900	16890	16900	16890	412
456	20231121	113300	442253920	16890	16890	16890	16890	2
457	20231121	113200	442220140	16890	16890	16890	16890	3
458	20231121	113100	442169470	16900	16900	16900	16900	0
459	20231121	113000	442169470	16900	16900	16900	16900	422
460	20231121	112900	435037670	16900	16890	16900	16890	31
461	20231121	112800	434514010	16880	16880	16880	16880	1
462	20231121	112700	434497130	16890	16890	16890	16890	20
463	20231121	112600	434159330	16890	16890	16890	16890	0
464	20231121	112500	434159330	16890	16890	16890	16890	11
465	20231121	112400	433973540	16890	16880	16890	16880	2
466	20231121	112300	433939770	16880	16880	16880	16880	32
467	20231121	112200	433399610	16900	16900	16900	16900	82
468	20231121	112100	432013810	16870	16870	16870	16870	30
469	20231121	112000	431507710	16870	16870	16870	16870	0
470	20231121	111900	431507710	16870	16870	16880	16870	50
471	20231121	111800	430664110	16900	16870	16900	16870	2306
472	20231121	111700	391737720	16870	16870	16870	16870	8
473	20231121	111600	391602760	16870	16870	16870	16870	0
474	20231121	111500	391602760	16870	16870	16870	16870	10
475	20231121	111400	391434060	16870	16870	16870	16870	1
476	20231121	111300	391417190	16880	16880	16880	16880	10
477	20231121	111200	391248390	16880	16870	16880	16870	22
478	20231121	111100	390877060	16860	16860	16860	16860	0
479	20231121	111000	390877060	16860	16860	16860	16860	0
480	20231121	110900	390877060	16860	16880	16880	16860	489
481	20231121	110800	382626170	16890	16890	16890	16890	10
482	20231121	110700	382457270	16890	16890	16890	16890	1
483	20231121	110600	382440380	16890	16890	16890	16890	70
484	20231121	110500	381258080	16890	16890	16890	16890	178
485	20231121	110400	378251660	16900	16900	16900	16900	10
486	20231121	110300	378082660	16900	16900	16900	16890	60
487	20231121	110200	377068690	16900	16900	16900	16900	0
488	20231121	110100	377068690	16900	16900	16900	16900	9
489	20231121	110000	376916590	16880	16910	16930	16880	11
490	20231121	105900	376730640	16880	16880	16880	16880	6
491	20231121	105800	376629360	16930	16940	16940	16930	28
492	20231121	105700	376155210	16930	16940	16940	16930	22
493	20231121	105600	375782650	16940	16930	16940	16930	237
494	20231121	105500	371770050	16920	16920	16920	16920	33
495	20231121	105400	371211690	16920	16930	16930	16920	51
496	20231121	105300	370348680	16930	16940	16940	16930	118
497	20231121	105200	368350740	16940	16920	16940	16910	102
498	20231121	105100	366623660	16920	16880	16920	16880	1649
499	20231121	105000	338756860	16880	16890	16890	16880	69
500	20231121	104900	337591970	16890	16890	16890	16880	40
501	20231121	104800	336916600	16890	16880	16890	16860	229
502	20231121	104700	333050910	16880	16820	16880	16820	4206
503	20231121	104600	262187740	16820	16820	16820	16820	1
504	20231121	104500	262170920	16830	16790	16830	16790	1141
505	20231121	104400	242978130	16810	16810	16810	16810	0
506	20231121	104300	242978130	16810	16770	16810	16770	1607
507	20231121	104200	215991200	16770	16770	16770	16770	11
508	20231121	104100	215806730	16780	16780	16780	16780	0
509	20231121	104000	215806730	16780	16780	16780	16780	1
510	20231121	103900	215789950	16780	16780	16780	16780	1
511	20231121	103800	215773170	16780	16780	16780	16780	51
512	20231121	103700	214917390	16790	16790	16790	16790	6
513	20231121	103600	214816650	16790	16800	16800	16790	135
514	20231121	103500	212549500	16790	16790	16790	16790	0
515	20231121	103400	212549500	16790	16790	16790	16790	3
516	20231121	103300	212499130	16800	16790	16800	16790	459
517	20231121	103200	204792400	16790	16780	16790	16780	563
518	20231121	103100	195341660	16780	16790	16790	16780	216
519	20231121	103000	191716520	16780	16790	16790	16780	13
520	20231121	102900	191498260	16790	16790	16790	16790	1
521	20231121	102800	191481470	16780	16780	16780	16780	101
522	20231121	102700	189786690	16780	16780	16780	16780	0
523	20231121	102600	189786690	16780	16780	16780	16780	0
524	20231121	102500	189786690	16780	16780	16780	16780	27
525	20231121	102400	189333630	16770	16770	16770	16770	0
526	20231121	102300	189333630	16770	16770	16770	16770	0
527	20231121	102200	189333630	16770	16770	16770	16770	60
528	20231121	102100	188327430	16780	16780	16780	16780	0
529	20231121	102000	188327430	16780	16780	16780	16780	31
530	20231121	101900	187807250	16780	16790	16790	16780	230
531	20231121	101800	183946690	16790	16790	16790	16790	34
532	20231121	101700	183375830	16790	16790	16790	16790	23
533	20231121	101600	182989660	16790	16790	16790	16790	35
534	20231121	101500	182402010	16790	16790	16790	16790	1
535	20231121	101400	182385220	16790	16790	16790	16790	3
536	20231121	101300	182334850	16780	16780	16780	16780	3
537	20231121	101200	182284510	16790	16790	16790	16780	5
538	20231121	101100	182200570	16790	16790	16790	16790	73
539	20231121	101000	180974900	16790	16770	16790	16770	235
540	20231121	100900	177031320	16770	16770	16770	16770	0
541	20231121	100800	177031320	16770	16770	16770	16770	10
542	20231121	100700	176863620	16780	16780	16780	16780	8
543	20231121	100600	176729380	16780	16780	16780	16780	4
544	20231121	100500	176662260	16780	16780	16780	16780	14
545	20231121	100400	176427340	16780	16790	16790	16780	29
546	20231121	100300	175940710	16790	16790	16790	16790	0
547	20231121	100200	175940710	16790	16760	16790	16740	252
548	20231121	100100	171718220	16800	16800	16800	16800	1
549	20231121	100000	171701420	16750	16750	16750	16750	0
550	20231121	095900	171701420	16750	16770	16770	16750	266
551	20231121	095800	167244360	16770	16770	16770	16770	24
552	20231121	095700	166841880	16760	16760	16760	16760	0
553	20231121	095600	166841880	16760	16760	16760	16760	77
554	20231121	095500	165551360	16770	16770	16770	16770	52
555	20231121	095400	164679320	16780	16780	16780	16780	9
556	20231121	095300	164528300	16770	16770	16770	16770	0
557	20231121	095200	164528300	16770	16800	16800	16770	351
558	20231121	095100	158638120	16810	16830	16830	16810	23
559	20231121	095000	158251470	16830	16810	16830	16810	14
560	20231121	094900	158015950	16800	16800	16800	16800	566
561	20231121	094800	148507150	16800	16800	16820	16800	380
562	20231121	094700	142122150	16830	16830	16830	16830	86
563	20231121	094600	140674770	16840	16830	16840	16830	4
564	20231121	094500	140607430	16830	16800	16830	16800	99
565	20231121	094400	138942070	16800	16800	16800	16800	0
566	20231121	094300	138942070	16800	16800	16800	16800	3
567	20231121	094200	138891670	16790	16800	16800	16790	6
568	20231121	094100	138790920	16840	16820	16840	16800	1334
569	20231121	094000	116373240	16840	16840	16840	16840	0
570	20231121	093900	116373240	16840	16840	16840	16840	3
571	20231121	093800	116322720	16840	16840	16840	16840	80
572	20231121	093700	114975520	16820	16840	16840	16820	41
573	20231121	093600	114285880	16830	16860	16860	16830	93
574	20231121	093500	112720640	16860	16870	16870	16840	29
575	20231121	093400	112231690	16870	16870	16870	16870	17
576	20231121	093300	111944900	16870	16870	16870	16870	24
577	20231121	093200	111540020	16860	16860	16860	16860	25
578	20231121	093100	111118520	16840	16870	16870	16830	86
579	20231121	093000	109670470	16870	16870	16870	16830	33
580	20231121	092900	109114590	16870	16870	16870	16870	27
581	20231121	092800	108659100	16840	16840	16840	16840	5
582	20231121	092700	108574900	16840	16880	16880	16840	162
583	20231121	092600	105842400	16880	16880	16880	16880	1
584	20231121	092500	105825520	16880	16830	16880	16820	171
585	20231121	092400	102945200	16830	16870	16870	16830	147
586	20231121	092300	100466900	16880	16880	16880	16880	11
587	20231121	092200	100281220	16880	16880	16900	16880	178
588	20231121	092100	97276120	16880	16910	16940	16850	482
589	20231121	092000	89137530	16910	16860	16910	16860	2343
590	20231121	091900	49626880	16860	16840	16860	16840	110
591	20231121	091800	47773400	16850	16820	16850	16820	642
592	20231121	091700	36966110	16820	16750	16820	16750	328
593	20231121	091600	31451470	16760	16730	16760	16730	15
594	20231121	091500	31200220	16740	16740	16740	16730	469
595	20231121	091400	23349670	16740	16740	16740	16740	71
596	20231121	091300	22161130	16740	16740	16740	16740	25
597	20231121	091200	21742630	16720	16760	16760	16720	30
598	20231121	091100	21240710	16750	16750	16750	16750	0
599	20231121	091000	21240710	16750	16750	16750	16750	1
600	20231121	090900	21223960	16750	16810	16810	16750	8
601	20231121	090800	21089540	16750	16790	16790	16750	22
602	20231121	090700	20720200	16750	16710	16750	16710	36
603	20231121	090600	20118400	16700	16740	16740	16700	168
604	20231121	090500	17311280	16740	16720	16740	16720	181
605	20231121	090400	14281440	16730	16740	16740	16720	36
606	20231121	090300	13679390	16720	16830	16830	16720	146
607	20231121	090200	11235370	16760	16760	16840	16760	57
608	20231121	090100	10279470	16840	16840	16840	16750	26
609	20231121	090000	9843210	16790	16830	16830	16780	583