KissMeData/052690/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	192400	2960269900	57600	57600	57600	57600	2137
3	20231121	192300	2960269900	57600	57600	57600	57600	0
4	20231121	192200	2960269900	57600	57600	57600	57600	0
5	20231121	192100	2960269900	57600	57600	57600	57600	0
6	20231121	192000	2960269900	57600	57600	57600	57600	0
7	20231121	191900	2960269900	57600	57600	57600	57600	0
8	20231121	191800	2960269900	57600	57600	57600	57600	0
9	20231121	191700	2960269900	57600	57600	57600	57600	0
10	20231121	191600	2960269900	57600	57600	57600	57600	0
11	20231121	191500	2960269900	57600	57600	57600	57600	0
12	20231121	191400	2960269900	57600	57600	57600	57600	0
13	20231121	191300	2960269900	57600	57600	57600	57600	0
14	20231121	191200	2960269900	57600	57600	57600	57600	0
15	20231121	191100	2960269900	57600	57600	57600	57600	0
16	20231121	191000	2960269900	57600	57600	57600	57600	0
17	20231121	190900	2960269900	57600	57600	57600	57600	0
18	20231121	190800	2960269900	57600	57600	57600	57600	0
19	20231121	190700	2960269900	57600	57600	57600	57600	0
20	20231121	190600	2960269900	57600	57600	57600	57600	0
21	20231121	190500	2960269900	57600	57600	57600	57600	0
22	20231121	190400	2960269900	57600	57600	57600	57600	0
23	20231121	190300	2960269900	57600	57600	57600	57600	0
24	20231121	190200	2960269900	57600	57600	57600	57600	0
25	20231121	190100	2960269900	57600	57600	57600	57600	0
26	20231121	190000	2960269900	57600	57600	57600	57600	0
27	20231121	185900	2960269900	57600	57600	57600	57600	0
28	20231121	185800	2960269900	57600	57600	57600	57600	0
29	20231121	185700	2960269900	57600	57600	57600	57600	0
30	20231121	185600	2960269900	57600	57600	57600	57600	0
31	20231121	185500	2960269900	57600	57600	57600	57600	0
32	20231121	185400	2960269900	57600	57600	57600	57600	2137
33	20231121	185300	2960269900	57600	57600	57600	57600	0
34	20231121	185200	2960269900	57600	57600	57600	57600	0
35	20231121	185100	2960269900	57600	57600	57600	57600	0
36	20231121	185000	2960269900	57600	57600	57600	57600	0
37	20231121	184900	2960269900	57600	57600	57600	57600	0
38	20231121	184800	2960269900	57600	57600	57600	57600	0
39	20231121	184700	2960269900	57600	57600	57600	57600	0
40	20231121	184600	2960269900	57600	57600	57600	57600	0
41	20231121	184500	2960269900	57600	57600	57600	57600	0
42	20231121	184400	2960269900	57600	57600	57600	57600	0
43	20231121	184300	2960269900	57600	57600	57600	57600	0
44	20231121	184200	2960269900	57600	57600	57600	57600	0
45	20231121	184100	2960269900	57600	57600	57600	57600	0
46	20231121	184000	2960269900	57600	57600	57600	57600	0
47	20231121	183900	2960269900	57600	57600	57600	57600	0
48	20231121	183800	2960269900	57600	57600	57600	57600	0
49	20231121	183700	2960269900	57600	57600	57600	57600	0
50	20231121	183600	2960269900	57600	57600	57600	57600	0
51	20231121	183500	2960269900	57600	57600	57600	57600	0
52	20231121	183400	2960269900	57600	57600	57600	57600	0
53	20231121	183300	2960269900	57600	57600	57600	57600	0
54	20231121	183200	2960269900	57600	57600	57600	57600	0
55	20231121	183100	2960269900	57600	57600	57600	57600	0
56	20231121	183000	2960269900	57600	57600	57600	57600	0
57	20231121	182900	2960269900	57600	57600	57600	57600	0
58	20231121	182800	2960269900	57600	57600	57600	57600	0
59	20231121	182700	2960269900	57600	57600	57600	57600	0
60	20231121	182600	2960269900	57600	57600	57600	57600	0
61	20231121	182500	2960269900	57600	57600	57600	57600	0
62	20231121	182400	2960269900	57600	57600	57600	57600	2137
63	20231121	182300	2960269900	57600	57600	57600	57600	0
64	20231121	182200	2960269900	57600	57600	57600	57600	0
65	20231121	182100	2960269900	57600	57600	57600	57600	0
66	20231121	182000	2960269900	57600	57600	57600	57600	0
67	20231121	181900	2960269900	57600	57600	57600	57600	0
68	20231121	181800	2960269900	57600	57600	57600	57600	0
69	20231121	181700	2960269900	57600	57600	57600	57600	0
70	20231121	181600	2960269900	57600	57600	57600	57600	0
71	20231121	181500	2960269900	57600	57600	57600	57600	0
72	20231121	181400	2960269900	57600	57600	57600	57600	0
73	20231121	181300	2960269900	57600	57600	57600	57600	0
74	20231121	181200	2960269900	57600	57600	57600	57600	0
75	20231121	181100	2960269900	57600	57600	57600	57600	0
76	20231121	181000	2960269900	57600	57600	57600	57600	0
77	20231121	180900	2960269900	57600	57600	57600	57600	0
78	20231121	180800	2960269900	57600	57600	57600	57600	0
79	20231121	180700	2960269900	57600	57600	57600	57600	0
80	20231121	180600	2960269900	57600	57600	57600	57600	0
81	20231121	180500	2960269900	57600	57600	57600	57600	0
82	20231121	180400	2960269900	57600	57600	57600	57600	0
83	20231121	180300	2960269900	57600	57600	57600	57600	0
84	20231121	180200	2960269900	57600	57600	57600	57600	0
85	20231121	180100	2960269900	57600	57600	57600	57600	0
86	20231121	180000	2960269900	57600	57600	57600	57600	0
87	20231121	175900	2960269900	57600	57600	57600	57600	0
88	20231121	175800	2960269900	57600	57600	57600	57600	0
89	20231121	175700	2960269900	57600	57600	57600	57600	0
90	20231121	175600	2960269900	57600	57600	57600	57600	0
91	20231121	175500	2960269900	57600	57600	57600	57600	0
92	20231121	175400	2960269900	57600	57600	57600	57600	2137
93	20231121	175300	2960269900	57600	57600	57600	57600	0
94	20231121	175200	2960269900	57600	57600	57600	57600	0
95	20231121	175100	2960269900	57600	57600	57600	57600	0
96	20231121	175000	2960269900	57600	57600	57600	57600	0
97	20231121	174900	2960269900	57600	57600	57600	57600	0
98	20231121	174800	2960269900	57600	57600	57600	57600	0
99	20231121	174700	2960269900	57600	57600	57600	57600	0
100	20231121	174600	2960269900	57600	57600	57600	57600	0
101	20231121	174500	2960269900	57600	57600	57600	57600	0
102	20231121	174400	2960269900	57600	57600	57600	57600	0
103	20231121	174300	2960269900	57600	57600	57600	57600	0
104	20231121	174200	2960269900	57600	57600	57600	57600	0
105	20231121	174100	2960269900	57600	57600	57600	57600	0
106	20231121	174000	2960269900	57600	57600	57600	57600	0
107	20231121	173900	2960269900	57600	57600	57600	57600	0
108	20231121	173800	2960269900	57600	57600	57600	57600	0
109	20231121	173700	2960269900	57600	57600	57600	57600	0
110	20231121	173600	2960269900	57600	57600	57600	57600	0
111	20231121	173500	2960269900	57600	57600	57600	57600	0
112	20231121	173400	2960269900	57600	57600	57600	57600	0
113	20231121	173300	2960269900	57600	57600	57600	57600	0
114	20231121	173200	2960269900	57600	57600	57600	57600	0
115	20231121	173100	2960269900	57600	57600	57600	57600	0
116	20231121	173000	2960269900	57600	57600	57600	57600	0
117	20231121	172900	2960269900	57600	57600	57600	57600	0
118	20231121	172800	2960269900	57600	57600	57600	57600	0
119	20231121	172700	2960269900	57600	57600	57600	57600	0
120	20231121	172600	2960269900	57600	57600	57600	57600	0
121	20231121	172500	2960269900	57600	57600	57600	57600	0
122	20231121	172400	2960269900	57600	57600	57600	57600	2137
123	20231121	172300	2960269900	57600	57600	57600	57600	0
124	20231121	172200	2960269900	57600	57600	57600	57600	0
125	20231121	172100	2960269900	57600	57600	57600	57600	0
126	20231121	172000	2960269900	57600	57600	57600	57600	0
127	20231121	171900	2960269900	57600	57600	57600	57600	0
128	20231121	171800	2960269900	57600	57600	57600	57600	0
129	20231121	171700	2960269900	57600	57600	57600	57600	0
130	20231121	171600	2960269900	57600	57600	57600	57600	0
131	20231121	171500	2960269900	57600	57600	57600	57600	0
132	20231121	171400	2960269900	57600	57600	57600	57600	0
133	20231121	171300	2960269900	57600	57600	57600	57600	0
134	20231121	171200	2960269900	57600	57600	57600	57600	0
135	20231121	171100	2960269900	57600	57600	57600	57600	0
136	20231121	171000	2960269900	57600	57600	57600	57600	0
137	20231121	170900	2960269900	57600	57600	57600	57600	0
138	20231121	170800	2960269900	57600	57600	57600	57600	0
139	20231121	170700	2960269900	57600	57600	57600	57600	0
140	20231121	170600	2960269900	57600	57600	57600	57600	0
141	20231121	170500	2960269900	57600	57600	57600	57600	0
142	20231121	170400	2960269900	57600	57600	57600	57600	0
143	20231121	170300	2960269900	57600	57600	57600	57600	0
144	20231121	170200	2960269900	57600	57600	57600	57600	0
145	20231121	170100	2960269900	57600	57600	57600	57600	0
146	20231121	170000	2960269900	57600	57600	57600	57600	0
147	20231121	165900	2960269900	57600	57600	57600	57600	0
148	20231121	165800	2960269900	57600	57600	57600	57600	0
149	20231121	165700	2960269900	57600	57600	57600	57600	0
150	20231121	165600	2960269900	57600	57600	57600	57600	0
151	20231121	165500	2960269900	57600	57600	57600	57600	0
152	20231121	165400	2960269900	57600	57600	57600	57600	2137
153	20231121	165300	2960269900	57600	57600	57600	57600	0
154	20231121	165200	2960269900	57600	57600	57600	57600	0
155	20231121	165100	2960269900	57600	57600	57600	57600	0
156	20231121	165000	2960269900	57600	57600	57600	57600	0
157	20231121	164900	2960269900	57600	57600	57600	57600	0
158	20231121	164800	2960269900	57600	57600	57600	57600	0
159	20231121	164700	2960269900	57600	57600	57600	57600	0
160	20231121	164600	2960269900	57600	57600	57600	57600	0
161	20231121	164500	2960269900	57600	57600	57600	57600	0
162	20231121	164400	2960269900	57600	57600	57600	57600	0
163	20231121	164300	2960269900	57600	57600	57600	57600	0
164	20231121	164200	2960269900	57600	57600	57600	57600	0
165	20231121	164100	2960269900	57600	57600	57600	57600	0
166	20231121	164000	2960269900	57600	57600	57600	57600	0
167	20231121	163900	2960269900	57600	57600	57600	57600	0
168	20231121	163800	2960269900	57600	57600	57600	57600	0
169	20231121	163700	2960269900	57600	57600	57600	57600	0
170	20231121	163600	2960269900	57600	57600	57600	57600	0
171	20231121	163500	2960269900	57600	57600	57600	57600	0
172	20231121	163400	2960269900	57600	57600	57600	57600	0
173	20231121	163300	2960269900	57600	57600	57600	57600	0
174	20231121	163200	2960269900	57600	57600	57600	57600	0
175	20231121	163100	2960269900	57600	57600	57600	57600	0
176	20231121	163000	2960269900	57600	57600	57600	57600	0
177	20231121	162900	2960269900	57600	57600	57600	57600	0
178	20231121	162800	2960269900	57600	57600	57600	57600	0
179	20231121	162700	2960269900	57600	57600	57600	57600	0
180	20231121	162600	2960269900	57600	57600	57600	57600	0
181	20231121	162500	2960269900	57600	57600	57600	57600	0
182	20231121	162400	2960269900	57600	57600	57600	57600	2137
183	20231121	162300	2960269900	57600	57600	57600	57600	0
184	20231121	162200	2960269900	57600	57600	57600	57600	0
185	20231121	162100	2960269900	57600	57600	57600	57600	0
186	20231121	162000	2960269900	57600	57600	57600	57600	0
187	20231121	161900	2960269900	57600	57600	57600	57600	0
188	20231121	161800	2960269900	57600	57600	57600	57600	0
189	20231121	161700	2960269900	57600	57600	57600	57600	0
190	20231121	161600	2960269900	57600	57600	57600	57600	0
191	20231121	161500	2960269900	57600	57600	57600	57600	0
192	20231121	161400	2960269900	57600	57600	57600	57600	0
193	20231121	161300	2960269900	57600	57600	57600	57600	0
194	20231121	161200	2960269900	57600	57600	57600	57600	0
195	20231121	161100	2960269900	57600	57600	57600	57600	0
196	20231121	161000	2960269900	57600	57600	57600	57600	0
197	20231121	160900	2960269900	57600	57600	57600	57600	0
198	20231121	160800	2960269900	57600	57600	57600	57600	0
199	20231121	160700	2960269900	57600	57600	57600	57600	0
200	20231121	160600	2960269900	57600	57600	57600	57600	0
201	20231121	160500	2960269900	57600	57600	57600	57600	0
202	20231121	160400	2960269900	57600	57600	57600	57600	0
203	20231121	160300	2960269900	57600	57600	57600	57600	0
204	20231121	160200	2960269900	57600	57600	57600	57600	0
205	20231121	160100	2960269900	57600	57600	57600	57600	0
206	20231121	160000	2960269900	57600	57600	57600	57600	0
207	20231121	155900	2960269900	57600	57600	57600	57600	0
208	20231121	155800	2960269900	57600	57600	57600	57600	0
209	20231121	155700	2960269900	57600	57600	57600	57600	0
210	20231121	155600	2960269900	57600	57600	57600	57600	0
211	20231121	155500	2960269900	57600	57600	57600	57600	0
212	20231121	155400	2960269900	57600	57600	57600	57600	2137
213	20231121	155300	2960269900	57600	57600	57600	57600	0
214	20231121	155200	2960269900	57600	57600	57600	57600	0
215	20231121	155100	2960269900	57600	57600	57600	57600	0
216	20231121	155000	2960269900	57600	57600	57600	57600	0
217	20231121	154900	2960269900	57600	57600	57600	57600	0
218	20231121	154800	2960269900	57600	57600	57600	57600	0
219	20231121	154700	2960269900	57600	57600	57600	57600	0
220	20231121	154600	2960269900	57600	57600	57600	57600	0
221	20231121	154500	2960269900	57600	57600	57600	57600	0
222	20231121	154400	2960269900	57600	57600	57600	57600	0
223	20231121	154300	2960269900	57600	57600	57600	57600	0
224	20231121	154200	2960269900	57600	57600	57600	57600	0
225	20231121	154100	2960269900	57600	57600	57600	57600	0
226	20231121	154000	2960269900	57600	57600	57600	57600	0
227	20231121	153900	2960269900	57600	57600	57600	57600	0
228	20231121	153800	2960269900	57600	57600	57600	57600	0
229	20231121	153700	2960269900	57600	57600	57600	57600	0
230	20231121	153600	2960269900	57600	57600	57600	57600	0
231	20231121	153500	2960269900	57600	57600	57600	57600	0
232	20231121	153400	2960269900	57600	57600	57600	57600	0
233	20231121	153300	2960269900	57600	57600	57600	57600	0
234	20231121	153200	2960269900	57600	57600	57600	57600	0
235	20231121	153100	2960269900	57600	57600	57600	57600	0
236	20231121	153000	2960269900	57600	57600	57600	57600	2137
237	20231121	152900	2837178700	57800	57800	57800	57800	0
238	20231121	152800	2837178700	57800	57800	57800	57800	0
239	20231121	152700	2837178700	57800	57800	57800	57800	0
240	20231121	152600	2837178700	57800	57800	57800	57800	0
241	20231121	152500	2837178700	57800	57800	57800	57800	0
242	20231121	152400	2837178700	57800	57800	57800	57800	0
243	20231121	152300	2837178700	57800	57800	57800	57800	0
244	20231121	152200	2837178700	57800	57800	57800	57800	0
245	20231121	152100	2837178700	57800	57800	57800	57800	0
246	20231121	152000	2837178700	57800	57800	57800	57800	0
247	20231121	151900	2837178700	57800	57800	57800	57700	105
248	20231121	151800	2831109800	57800	57800	57800	57800	40
249	20231121	151700	2828797800	57600	57700	57800	57600	135
250	20231121	151600	2821012300	57800	57800	57800	57700	248
251	20231121	151500	2806698100	57800	57800	57800	57800	16
252	20231121	151400	2805773300	57800	57700	57800	57700	133
253	20231121	151300	2798093700	57800	57800	57800	57700	132
254	20231121	151200	2790475900	57700	57800	57800	57700	183
255	20231121	151100	2779907900	57800	57800	57800	57700	91
256	20231121	151000	2774649100	57800	57800	57800	57800	3
257	20231121	150900	2774475700	57700	57800	57800	57700	202
258	20231121	150800	2762820000	57700	57800	57800	57700	38
259	20231121	150700	2760627300	57800	57700	57800	57700	22
260	20231121	150600	2759357800	57800	57700	57800	57700	93
261	20231121	150500	2753991500	57800	57700	57800	57700	96
262	20231121	150400	2748451000	57700	57700	57700	57700	252
263	20231121	150300	2733910600	57800	57800	57800	57800	30
264	20231121	150200	2732176600	57700	57700	57700	57700	155
265	20231121	150100	2723233100	57700	57700	57700	57700	73
266	20231121	150000	2719021000	57700	57800	57800	57700	53
267	20231121	145900	2715962800	57700	57700	57700	57700	78
268	20231121	145800	2711462200	57700	57700	57700	57700	87
269	20231121	145700	2706442300	57700	57700	57700	57700	13
270	20231121	145600	2705692200	57700	57700	57700	57700	25
271	20231121	145500	2704249700	57700	57700	57700	57700	122
272	20231121	145400	2697210300	57700	57700	57700	57700	73
273	20231121	145300	2692998200	57700	57700	57700	57700	29
274	20231121	145200	2691324900	57700	57700	57700	57700	71
275	20231121	145100	2687228200	57800	57700	57800	57700	153
276	20231121	145000	2678396700	57700	57700	57700	57700	40
277	20231121	144900	2676088700	57700	57700	57700	57700	90
278	20231121	144800	2670895700	57700	57700	57700	57700	71
279	20231121	144700	2666799000	57700	57700	57700	57700	77
280	20231121	144600	2662356100	57700	57700	57700	57700	45
281	20231121	144500	2659759600	57700	57700	57700	57700	0
282	20231121	144400	2659759600	57700	57700	57700	57700	278
283	20231121	144300	2643719000	57700	57700	57700	57700	50
284	20231121	144200	2640834000	57700	57700	57700	57700	41
285	20231121	144100	2638468300	57700	57800	57800	57700	100
286	20231121	144000	2632696000	57700	57700	57700	57700	75
287	20231121	143900	2628368500	57800	57800	57800	57800	53
288	20231121	143800	2625305100	57700	57700	57700	57700	0
289	20231121	143700	2625305100	57700	57700	57700	57700	113
290	20231121	143600	2618785000	57800	57800	57800	57800	46
291	20231121	143500	2616126200	57800	57800	57800	57800	10
292	20231121	143400	2615548200	57800	57800	57800	57800	142
293	20231121	143300	2607340600	57800	57800	57800	57800	214
294	20231121	143200	2594971400	57800	57800	57800	57800	30
295	20231121	143100	2593237400	57800	57800	57800	57800	0
296	20231121	143000	2593237400	57800	57800	57800	57800	119
297	20231121	142900	2586359200	57800	57900	57900	57800	91
298	20231121	142800	2581098400	57900	57900	57900	57800	48
299	20231121	142700	2578323600	57800	57800	57800	57800	91
300	20231121	142600	2573063800	57800	57800	57800	57800	74
301	20231121	142500	2568786600	57900	57900	57900	57900	0
302	20231121	142400	2568786600	57900	57800	57900	57800	41
303	20231121	142300	2566416700	57800	57800	57800	57800	71
304	20231121	142200	2562312900	57800	57800	57800	57800	88
305	20231121	142100	2557226500	57800	57800	57800	57800	0
306	20231121	142000	2557226500	57800	57800	57800	57800	90
307	20231121	141900	2552024500	57800	57800	57800	57800	72
308	20231121	141800	2547862900	57800	57900	57900	57800	67
309	20231121	141700	2543987600	57900	57900	57900	57900	1
310	20231121	141600	2543929700	57900	57800	57900	57800	222
311	20231121	141500	2531096100	57800	57800	57800	57800	116
312	20231121	141400	2524391300	57800	57800	57800	57800	0
313	20231121	141300	2524391300	57800	57800	57800	57800	20
314	20231121	141200	2523235300	57800	57800	57800	57800	106
315	20231121	141100	2517108500	57800	57800	57800	57800	41
316	20231121	141000	2514738700	57800	57800	57800	57800	294
317	20231121	140900	2497745500	57800	57800	57800	57800	71
318	20231121	140800	2493641700	57800	57800	57800	57800	232
319	20231121	140700	2480232100	57900	57900	57900	57900	1
320	20231121	140600	2480174200	57800	57800	57800	57800	42
321	20231121	140500	2477746600	57800	57800	57900	57800	119
322	20231121	140400	2470866600	57800	57900	57900	57800	41
323	20231121	140300	2468496700	57900	57900	57900	57900	24
324	20231121	140200	2467107100	57900	57800	57900	57800	244
325	20231121	140100	2453000900	57800	57800	57800	57800	90
326	20231121	140000	2447798900	57800	57800	57800	57800	42
327	20231121	135900	2445371300	57800	57800	57800	57800	0
328	20231121	135800	2445371300	57800	57800	57800	57700	391
329	20231121	135700	2422780500	57700	57700	57700	57700	108
330	20231121	135600	2416548900	57800	57800	57800	57800	34
331	20231121	135500	2414583700	57700	57700	57700	57700	71
332	20231121	135400	2410487000	57700	57700	57700	57700	48
333	20231121	135300	2407717400	57700	57700	57700	57700	90
334	20231121	135200	2402524400	57700	57700	57700	57700	45
335	20231121	135100	2399927900	57700	57700	57700	57700	71
336	20231121	135000	2395831200	57800	57700	57800	57700	108
337	20231121	134900	2389595400	57700	57700	57700	57700	0
338	20231121	134800	2389595400	57700	57700	57700	57700	39
339	20231121	134700	2387345100	57700	57700	57700	57700	112
340	20231121	134600	2380882700	57700	57700	57700	57700	40
341	20231121	134500	2378574700	57800	57700	57800	57700	14
342	20231121	134400	2377765600	57700	57700	57700	57600	117
343	20231121	134300	2371017900	57700	57800	57800	57700	65
344	20231121	134200	2367264200	57600	57600	57600	57600	40
345	20231121	134100	2364960200	57700	57700	57700	57700	38
346	20231121	134000	2362767600	57600	57700	57700	57600	376
347	20231121	133900	2341075700	57700	57700	57700	57700	77
348	20231121	133800	2336632800	57800	57700	57800	57700	64
349	20231121	133700	2332939500	57700	57700	57700	57600	272
350	20231121	133600	2317252100	57700	57600	57700	57600	36
351	20231121	133500	2315178400	57700	57700	57700	57700	244
352	20231121	133400	2301099600	57700	57700	57700	57700	195
353	20231121	133300	2289848100	57700	57700	57700	57700	171
354	20231121	133200	2279981400	57700	57700	57700	57700	40
355	20231121	133100	2277673400	57700	57600	57700	57600	275
356	20231121	133000	2261820900	57600	57600	57700	57600	141
357	20231121	132900	2253696100	57600	57600	57700	57600	1060
358	20231121	132800	2192637700	57600	57600	57600	57600	41
359	20231121	132700	2190276100	57700	57700	57700	57700	0
360	20231121	132600	2190276100	57700	57600	57700	57600	115
361	20231121	132500	2183652000	57600	57700	57700	57600	177
362	20231121	132400	2173443600	57800	57700	57800	57700	11
363	20231121	132300	2172807900	57700	57700	57700	57700	70
364	20231121	132200	2168768900	57700	57700	57700	57700	153
365	20231121	132100	2159940800	57700	57700	57700	57700	80
366	20231121	132000	2155324800	57800	57800	57800	57800	23
367	20231121	131900	2153995400	57700	57700	57700	57700	141
368	20231121	131800	2145859700	57700	57700	57700	57700	694
369	20231121	131700	2105815900	57700	57700	57800	57700	105
370	20231121	131600	2099755300	57700	57700	57700	57700	0
371	20231121	131500	2099755300	57700	57800	57800	57700	143
372	20231121	131400	2091496900	57700	57700	57700	57700	78
373	20231121	131300	2086996300	57700	57700	57700	57700	151
374	20231121	131200	2078283600	57700	57800	57800	57700	122
375	20231121	131100	2071243400	57800	57700	57800	57700	65
376	20231121	131000	2067490900	57700	57700	57700	57700	45
377	20231121	130900	2064894400	57700	57700	57700	57700	0
378	20231121	130800	2064894400	57700	57700	57700	57700	651
379	20231121	130700	2027331700	57700	57700	57700	57700	40
380	20231121	130600	2025023700	57700	57700	57700	57700	0
381	20231121	130500	2025023700	57700	57700	57700	57700	71
382	20231121	130400	2020927000	57700	57700	57700	57700	48
383	20231121	130300	2018157400	57700	57800	57800	57700	71
384	20231121	130200	2014057400	57700	57800	57800	57700	30
385	20231121	130100	2012325200	57800	57700	57800	57700	134
386	20231121	130000	2004589600	57800	57700	57800	57700	4
387	20231121	125900	2004358700	57700	57800	57800	57700	50
388	20231121	125800	2001472800	57800	57700	57800	57700	80
389	20231121	125700	1996855900	57700	57700	57700	57700	39
390	20231121	125600	1994605600	57700	57700	57700	57700	40
391	20231121	125500	1992297600	57700	57700	57700	57700	0
392	20231121	125400	1992297600	57700	57700	57700	57700	109
393	20231121	125300	1986008300	57700	57700	57700	57700	35
394	20231121	125200	1983988800	57700	57700	57700	57700	326
395	20231121	125100	1965178600	57700	57700	57700	57700	4
396	20231121	125000	1964947800	57700	57800	57800	57700	206
397	20231121	124900	1953057000	57700	57700	57700	57700	45
398	20231121	124800	1950460500	57800	57800	57800	57800	388
399	20231121	124700	1928034100	57800	57800	57800	57800	195
400	20231121	124600	1916763100	57800	57800	57800	57800	32
401	20231121	124500	1914913500	57800	57800	57800	57800	83
402	20231121	124400	1910116100	57800	57800	57800	57800	50
403	20231121	124300	1907226100	57700	57700	57800	57700	478
404	20231121	124200	1879641000	57700	57700	57700	57700	0
405	20231121	124100	1879641000	57700	57800	57800	57700	83
406	20231121	124000	1874847600	57900	57800	57900	57800	101
407	20231121	123900	1869006700	57800	57900	57900	57800	129
408	20231121	123800	1861540900	57900	57900	57900	57900	40
409	20231121	123700	1859224900	57900	57900	57900	57900	14
410	20231121	123600	1858414300	57800	57900	58000	57800	164
411	20231121	123500	1848923200	57900	57900	57900	57900	0
412	20231121	123400	1848923200	57900	57900	57900	57900	64
413	20231121	123300	1845217600	57800	57700	57800	57700	89
414	20231121	123200	1840080400	57800	57800	57800	57800	68
415	20231121	123100	1836150000	57700	57700	57700	57700	40
416	20231121	123000	1833842000	57800	57800	57800	57800	0
417	20231121	122900	1833842000	57800	57800	57800	57800	109
418	20231121	122800	1827541800	57900	57900	57900	57900	33
419	20231121	122700	1825631100	57800	57800	57800	57800	60
420	20231121	122600	1822163100	57900	57900	57900	57700	70
421	20231121	122500	1818116500	57900	57900	57900	57900	36
422	20231121	122400	1816032100	57900	57900	57900	57900	10
423	20231121	122300	1815453100	57900	57900	57900	57900	82
424	20231121	122200	1810705300	57900	57800	57900	57700	136
425	20231121	122100	1802841200	57800	57800	57800	57800	2
426	20231121	122000	1802725600	57800	57800	57800	57800	45
427	20231121	121900	1800124600	57800	57800	57800	57800	44
428	20231121	121800	1797581400	57800	57800	57800	57800	107
429	20231121	121700	1791396800	57800	57800	57800	57800	20
430	20231121	121600	1790240800	57800	57900	57900	57800	68
431	20231121	121500	1786307800	57800	57800	57800	57800	71
432	20231121	121400	1782204000	57800	57800	57900	57800	105
433	20231121	121300	1776134200	57800	57800	57800	57800	40
434	20231121	121200	1773822200	57800	57800	57800	57800	100
435	20231121	121100	1768042200	57800	57800	57800	57800	118
436	20231121	121000	1761221800	57800	57800	57800	57800	40
437	20231121	120900	1758909800	57900	57900	57900	57800	77
438	20231121	120800	1754455500	57800	57800	57800	57800	33
439	20231121	120700	1752548100	57900	57900	57900	57900	106
440	20231121	120600	1746410700	57800	57800	57800	57800	41
441	20231121	120500	1744040900	57900	57800	57900	57800	67
442	20231121	120400	1740166500	57900	57900	57900	57800	62
443	20231121	120300	1736579900	57800	57800	57800	57800	7
444	20231121	120200	1736175300	57800	58000	58000	57800	78
445	20231121	120100	1731659300	57900	57900	57900	57900	112
446	20231121	120000	1725174500	57900	58000	58000	57900	70
447	20231121	115900	1721119500	57900	57900	57900	57900	30
448	20231121	115800	1719382500	57900	57900	57900	57900	40
449	20231121	115700	1717066500	57900	57900	57900	57900	102
450	20231121	115600	1711160700	57900	58000	58000	57900	61
451	20231121	115500	1707627300	57800	57800	57800	57800	41
452	20231121	115400	1705257500	58000	57800	58000	57800	126
453	20231121	115300	1697956900	57800	57900	57900	57700	82
454	20231121	115200	1693220100	57900	57900	57900	57900	72
455	20231121	115100	1689051300	58000	57900	58000	57900	42
456	20231121	115000	1686619400	57900	57900	57900	57900	132
457	20231121	114900	1678976600	58000	58000	58000	58000	0
458	20231121	114800	1678976600	58000	58000	58000	57900	67
459	20231121	114700	1675094600	58000	57900	58000	57800	102
460	20231121	114600	1669192600	57800	57800	57800	57800	71
461	20231121	114500	1665088800	57800	57800	57800	57800	1
462	20231121	114400	1665031000	57800	58000	58000	57800	72
463	20231121	114300	1660863000	57800	57900	57900	57800	126
464	20231121	114200	1653572600	57900	57900	57900	57800	41
465	20231121	114100	1651201600	57800	57800	57800	57800	0
466	20231121	114000	1651201600	57800	57800	57900	57800	70
467	20231121	113900	1647152900	57800	57800	57800	57800	80
468	20231121	113800	1642528900	57900	57900	57900	57800	109
469	20231121	113700	1636222100	57900	57800	57900	57800	68
470	20231121	113600	1632286900	57800	57800	57800	57700	85
471	20231121	113500	1627380900	57700	57700	57700	57700	36
472	20231121	113400	1625303700	57800	57800	57800	57800	25
473	20231121	113300	1623858700	57700	57800	57900	57700	77
474	20231121	113200	1619410200	57800	57900	57900	57700	136
475	20231121	113100	1611552000	57900	57900	57900	57900	0
476	20231121	113000	1611552000	57900	57800	57900	57800	49
477	20231121	112900	1608719100	57800	57800	57800	57800	114
478	20231121	112800	1602129900	58000	58000	58000	58000	11
479	20231121	112700	1601491900	57800	57800	57800	57800	20
480	20231121	112600	1600335900	57800	57900	58000	57800	57
481	20231121	112500	1597039000	57800	57800	57800	57700	155
482	20231121	112400	1588091100	57900	57900	57900	57900	0
483	20231121	112300	1588091100	57900	57800	57900	57800	327
484	20231121	112200	1569187500	57800	57800	57800	57700	47
485	20231121	112100	1566474900	57700	57800	57800	57700	111
486	20231121	112000	1560069400	57700	57700	57700	57700	41
487	20231121	111900	1557703700	57700	57800	57800	57700	85
488	20231121	111800	1552798700	57800	57800	57800	57800	288
489	20231121	111700	1536152300	57900	57900	57900	57900	16
490	20231121	111600	1535225900	57800	57900	57900	57800	45
491	20231121	111500	1532624600	57800	57900	57900	57800	44
492	20231121	111400	1530081000	57800	57800	57900	57700	135
493	20231121	111300	1522281200	57800	57700	57800	57700	11
494	20231121	111200	1521646400	57700	57700	57800	57700	69
495	20231121	111100	1517664300	57700	57700	57800	57700	133
496	20231121	111000	1509988400	57800	57800	57800	57800	33
497	20231121	110900	1508081000	57800	57800	57800	57800	8
498	20231121	110800	1507618600	57700	57700	57700	57700	220
499	20231121	110700	1494924600	57700	57800	57800	57700	136
500	20231121	110600	1487070800	57900	57900	57900	57900	0
501	20231121	110500	1487070800	57900	57800	57900	57800	58
502	20231121	110400	1483717600	57800	57800	57800	57800	111
503	20231121	110300	1477301800	57800	57900	57900	57800	140
504	20231121	110200	1469199700	57800	57900	57900	57800	51
505	20231121	110100	1466251100	57800	57800	57800	57800	67
506	20231121	110000	1462378500	57800	57900	57900	57800	106
507	20231121	105900	1456251600	57900	57800	57900	57800	38
508	20231121	105800	1454054400	57800	57800	57800	57800	40
509	20231121	105700	1451742400	57800	57800	57900	57700	701
510	20231121	105600	1411234900	57900	57900	57900	57900	165
511	20231121	105500	1401681400	57900	57900	58000	57900	361
512	20231121	105400	1380779200	57800	57900	57900	57800	42
513	20231121	105300	1378351400	57900	57900	57900	57900	147
514	20231121	105200	1369840100	58000	57900	58000	57900	29
515	20231121	105100	1368159100	57800	57900	57900	57800	2
516	20231121	105000	1368043400	57900	57900	57900	57800	81
517	20231121	104900	1363357500	57800	58000	58000	57800	146
518	20231121	104800	1354918400	58000	58000	58000	58000	27
519	20231121	104700	1353352400	58000	57900	58000	57900	198
520	20231121	104600	1341882400	57900	57900	58000	57900	123
521	20231121	104500	1334758500	58000	57900	58000	57900	54
522	20231121	104400	1331631000	57900	57900	57900	57900	14
523	20231121	104300	1330820400	57800	57800	57800	57800	42
524	20231121	104200	1328392800	57900	57900	58100	57900	284
525	20231121	104100	1311933900	58000	58000	58000	58000	1
526	20231121	104000	1311875900	57900	57900	57900	57900	38
527	20231121	103900	1309675700	58000	57900	58000	57900	167
528	20231121	103800	1300004200	57900	57900	57900	57900	19
529	20231121	103700	1298904100	57900	57900	57900	57900	3
530	20231121	103600	1298730400	57900	57900	57900	57900	84
531	20231121	103500	1293866800	57900	57900	57900	57900	143
532	20231121	103400	1285587100	58000	58000	58000	58000	0
533	20231121	103300	1285587100	58000	58000	58000	58000	302
534	20231121	103200	1268071100	57900	57900	57900	57900	110
535	20231121	103100	1261702100	57900	58000	58000	57900	92
536	20231121	103000	1256373300	58000	58000	58000	58000	1
537	20231121	102900	1256315300	57900	57900	57900	57900	45
538	20231121	102800	1253709800	58000	58000	58000	58000	147
539	20231121	102700	1245183800	58000	58000	58000	58000	43
540	20231121	102600	1242689800	58100	58000	58100	58000	109
541	20231121	102500	1236367500	58000	57900	58000	57800	123
542	20231121	102400	1229247800	57800	57900	57900	57800	299
543	20231121	102300	1211938900	57900	58000	58000	57900	239
544	20231121	102200	1198099700	58000	58000	58100	58000	296
545	20231121	102100	1180931600	58000	58000	58000	58000	152
546	20231121	102000	1172115600	58100	58100	58100	58100	57
547	20231121	101900	1168803900	58100	58100	58100	58100	22
548	20231121	101800	1167525700	58000	58000	58100	58000	101
549	20231121	101700	1161662700	58100	58100	58200	58100	138
550	20231121	101600	1153642500	58100	58100	58100	58100	75
551	20231121	101500	1149285000	58100	58100	58100	58100	58
552	20231121	101400	1145915200	58000	58000	58000	57900	153
553	20231121	101300	1137044500	58100	58200	58300	58000	1389
554	20231121	101200	1056374100	58200	58100	58200	58100	235
555	20231121	101100	1042710800	58100	58000	58100	58000	128
556	20231121	101000	1035281400	58000	58100	58100	57900	125
557	20231121	100900	1028032600	58100	58000	58100	58000	116
558	20231121	100800	1021299600	58000	57900	58000	57900	61
559	20231121	100700	1017763100	57900	57900	57900	57900	160
560	20231121	100600	1008499100	57900	57900	57900	57900	37
561	20231121	100500	1006356800	57900	57900	58000	57900	622
562	20231121	100400	970338700	57900	57900	57900	57800	482
563	20231121	100300	942435000	57800	57800	57800	57800	347
564	20231121	100200	922378400	57800	57800	57800	57800	198
565	20231121	100100	910934000	57800	57800	57800	57800	726
566	20231121	100000	868971200	57700	57700	57800	57700	120
567	20231121	095900	862046700	57700	57700	57700	57700	81
568	20231121	095800	857373000	57700	57700	57800	57700	109
569	20231121	095700	851080900	57700	57700	57800	57700	17
570	20231121	095600	850099000	57700	57800	57800	57700	172
571	20231121	095500	840171700	57700	57700	57700	57700	41
572	20231121	095400	837806000	57800	57800	57800	57800	103
573	20231121	095300	831852600	57800	57700	57800	57700	111
574	20231121	095200	825440800	57700	57800	57800	57700	140
575	20231121	095100	817360500	57800	57800	57800	57700	83
576	20231121	095000	812568200	57700	57700	57700	57700	2
577	20231121	094900	812452800	57700	57700	57700	57700	379
578	20231121	094800	790584500	57700	57700	57700	57700	0
579	20231121	094700	790584500	57700	57700	57700	57600	45
580	20231121	094600	787989000	57600	57700	57700	57600	128
581	20231121	094500	780607200	57700	57700	57700	57700	111
582	20231121	094400	774202500	57700	57800	57800	57700	111
583	20231121	094300	767786800	57700	57600	57700	57600	23
584	20231121	094200	766459800	57600	57700	57700	57600	180
585	20231121	094100	756083400	57700	57700	57700	57700	0
586	20231121	094000	756083400	57700	57700	57700	57700	182
587	20231121	093900	745582000	57700	57700	57700	57700	10
588	20231121	093800	745005000	57700	57800	57800	57600	150
589	20231121	093700	736351000	57800	57700	57800	57700	307
590	20231121	093600	718617100	57600	57800	57800	57600	55
591	20231121	093500	715448900	57800	57600	57800	57600	836
592	20231121	093400	667249000	57800	57800	57800	57800	36
593	20231121	093300	665168200	57800	57700	57800	57600	135
594	20231121	093200	657381700	57700	57600	57700	57600	45
595	20231121	093100	654785400	57700	57600	57700	57600	194
596	20231121	093000	643606600	57600	57700	57700	57600	121
597	20231121	092900	636627000	57700	57700	57700	57700	165
598	20231121	092800	627106500	57800	57700	57800	57700	295
599	20231121	092700	610083000	57700	57800	57800	57700	356
600	20231121	092600	589515200	57800	57800	57900	57800	59
601	20231121	092500	586104900	57800	57700	57800	57600	115
602	20231121	092400	579468200	57600	57800	57800	57600	187
603	20231121	092300	568684900	57800	57900	57900	57800	139
604	20231121	092200	560648600	57900	57900	57900	57900	216
605	20231121	092100	548142200	57900	58000	58000	57900	472
606	20231121	092000	520788200	58000	58000	58000	58000	201
607	20231121	091900	509130200	57900	57900	58000	57900	129
608	20231121	091800	501656100	57900	57900	57900	57900	124
609	20231121	091700	494476500	58000	57900	58000	57900	155
610	20231121	091600	485501800	57900	58000	58000	57900	41
611	20231121	091500	483124400	58000	58000	58000	57900	162
612	20231121	091400	473728500	58000	58000	58000	58000	28
613	20231121	091300	472104500	57900	57900	57900	57900	297
614	20231121	091200	454908200	57900	57700	57900	57700	1641
615	20231121	091100	360160500	57500	57500	57700	57500	41
616	20231121	091000	357798200	57500	57500	57500	57500	149
617	20231121	090900	349230700	57700	57700	57700	57600	88
618	20231121	090800	344158400	57700	57600	57700	57600	604
619	20231121	090700	309351900	57700	57800	57800	57700	29
620	20231121	090600	307676600	57800	57800	57800	57500	27
621	20231121	090500	306116300	57800	57800	57800	57600	213
622	20231121	090400	293840700	57800	57600	57800	57600	135
623	20231121	090300	286041500	57600	57600	57600	57400	321
624	20231121	090200	267598300	57500	57100	57600	57100	626
625	20231121	090100	231698000	57200	57100	57200	57000	1352
626	20231121	090000	154579500	57100	57300	57300	57100	2700