KissMeData/068290/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	193400	902325570	15640	15640	15640	15640	1126
3	20231122	193300	902325570	15640	15640	15640	15640	0
4	20231122	193200	902325570	15640	15640	15640	15640	0
5	20231122	193100	902325570	15640	15640	15640	15640	0
6	20231122	193000	902325570	15640	15640	15640	15640	0
7	20231122	192900	902325570	15640	15640	15640	15640	0
8	20231122	192800	902325570	15640	15640	15640	15640	0
9	20231122	192700	902325570	15640	15640	15640	15640	0
10	20231122	192600	902325570	15640	15640	15640	15640	0
11	20231122	192500	902325570	15640	15640	15640	15640	0
12	20231122	192400	902325570	15640	15640	15640	15640	0
13	20231122	192300	902325570	15640	15640	15640	15640	0
14	20231122	192200	902325570	15640	15640	15640	15640	0
15	20231122	192100	902325570	15640	15640	15640	15640	0
16	20231122	192000	902325570	15640	15640	15640	15640	0
17	20231122	191900	902325570	15640	15640	15640	15640	0
18	20231122	191800	902325570	15640	15640	15640	15640	0
19	20231122	191700	902325570	15640	15640	15640	15640	0
20	20231122	191600	902325570	15640	15640	15640	15640	0
21	20231122	191500	902325570	15640	15640	15640	15640	0
22	20231122	191400	902325570	15640	15640	15640	15640	0
23	20231122	191300	902325570	15640	15640	15640	15640	0
24	20231122	191200	902325570	15640	15640	15640	15640	0
25	20231122	191100	902325570	15640	15640	15640	15640	0
26	20231122	191000	902325570	15640	15640	15640	15640	0
27	20231122	190900	902325570	15640	15640	15640	15640	0
28	20231122	190800	902325570	15640	15640	15640	15640	0
29	20231122	190700	902325570	15640	15640	15640	15640	0
30	20231122	190600	902325570	15640	15640	15640	15640	0
31	20231122	190500	902325570	15640	15640	15640	15640	0
32	20231122	190400	902325570	15640	15640	15640	15640	1126
33	20231122	190300	902325570	15640	15640	15640	15640	0
34	20231122	190200	902325570	15640	15640	15640	15640	0
35	20231122	190100	902325570	15640	15640	15640	15640	0
36	20231122	190000	902325570	15640	15640	15640	15640	0
37	20231122	185900	902325570	15640	15640	15640	15640	0
38	20231122	185800	902325570	15640	15640	15640	15640	0
39	20231122	185700	902325570	15640	15640	15640	15640	0
40	20231122	185600	902325570	15640	15640	15640	15640	0
41	20231122	185500	902325570	15640	15640	15640	15640	0
42	20231122	185400	902325570	15640	15640	15640	15640	0
43	20231122	185300	902325570	15640	15640	15640	15640	0
44	20231122	185200	902325570	15640	15640	15640	15640	0
45	20231122	185100	902325570	15640	15640	15640	15640	0
46	20231122	185000	902325570	15640	15640	15640	15640	0
47	20231122	184900	902325570	15640	15640	15640	15640	0
48	20231122	184800	902325570	15640	15640	15640	15640	0
49	20231122	184700	902325570	15640	15640	15640	15640	0
50	20231122	184600	902325570	15640	15640	15640	15640	0
51	20231122	184500	902325570	15640	15640	15640	15640	0
52	20231122	184400	902325570	15640	15640	15640	15640	0
53	20231122	184300	902325570	15640	15640	15640	15640	0
54	20231122	184200	902325570	15640	15640	15640	15640	0
55	20231122	184100	902325570	15640	15640	15640	15640	0
56	20231122	184000	902325570	15640	15640	15640	15640	0
57	20231122	183900	902325570	15640	15640	15640	15640	0
58	20231122	183800	902325570	15640	15640	15640	15640	0
59	20231122	183700	902325570	15640	15640	15640	15640	0
60	20231122	183600	902325570	15640	15640	15640	15640	0
61	20231122	183500	902325570	15640	15640	15640	15640	0
62	20231122	183400	902325570	15640	15640	15640	15640	1126
63	20231122	183300	902325570	15640	15640	15640	15640	0
64	20231122	183200	902325570	15640	15640	15640	15640	0
65	20231122	183100	902325570	15640	15640	15640	15640	0
66	20231122	183000	902325570	15640	15640	15640	15640	0
67	20231122	182900	902325570	15640	15640	15640	15640	0
68	20231122	182800	902325570	15640	15640	15640	15640	0
69	20231122	182700	902325570	15640	15640	15640	15640	0
70	20231122	182600	902325570	15640	15640	15640	15640	0
71	20231122	182500	902325570	15640	15640	15640	15640	0
72	20231122	182400	902325570	15640	15640	15640	15640	0
73	20231122	182300	902325570	15640	15640	15640	15640	0
74	20231122	182200	902325570	15640	15640	15640	15640	0
75	20231122	182100	902325570	15640	15640	15640	15640	0
76	20231122	182000	902325570	15640	15640	15640	15640	0
77	20231122	181900	902325570	15640	15640	15640	15640	0
78	20231122	181800	902325570	15640	15640	15640	15640	0
79	20231122	181700	902325570	15640	15640	15640	15640	0
80	20231122	181600	902325570	15640	15640	15640	15640	0
81	20231122	181500	902325570	15640	15640	15640	15640	0
82	20231122	181400	902325570	15640	15640	15640	15640	0
83	20231122	181300	902325570	15640	15640	15640	15640	0
84	20231122	181200	902325570	15640	15640	15640	15640	0
85	20231122	181100	902325570	15640	15640	15640	15640	0
86	20231122	181000	902325570	15640	15640	15640	15640	0
87	20231122	180900	902325570	15640	15640	15640	15640	0
88	20231122	180800	902325570	15640	15640	15640	15640	0
89	20231122	180700	902325570	15640	15640	15640	15640	0
90	20231122	180600	902325570	15640	15640	15640	15640	0
91	20231122	180500	902325570	15640	15640	15640	15640	0
92	20231122	180400	902325570	15640	15640	15640	15640	1126
93	20231122	180300	902325570	15640	15640	15640	15640	0
94	20231122	180200	902325570	15640	15640	15640	15640	0
95	20231122	180100	902325570	15640	15640	15640	15640	0
96	20231122	180000	902325570	15640	15640	15640	15640	0
97	20231122	175900	902325570	15640	15640	15640	15640	0
98	20231122	175800	902325570	15640	15640	15640	15640	0
99	20231122	175700	902325570	15640	15640	15640	15640	0
100	20231122	175600	902325570	15640	15640	15640	15640	0
101	20231122	175500	902325570	15640	15640	15640	15640	0
102	20231122	175400	902325570	15640	15640	15640	15640	0
103	20231122	175300	902325570	15640	15640	15640	15640	0
104	20231122	175200	902325570	15640	15640	15640	15640	0
105	20231122	175100	902325570	15640	15640	15640	15640	0
106	20231122	175000	902325570	15640	15640	15640	15640	0
107	20231122	174900	902325570	15640	15640	15640	15640	0
108	20231122	174800	902325570	15640	15640	15640	15640	0
109	20231122	174700	902325570	15640	15640	15640	15640	0
110	20231122	174600	902325570	15640	15640	15640	15640	0
111	20231122	174500	902325570	15640	15640	15640	15640	0
112	20231122	174400	902325570	15640	15640	15640	15640	0
113	20231122	174300	902325570	15640	15640	15640	15640	0
114	20231122	174200	902325570	15640	15640	15640	15640	0
115	20231122	174100	902325570	15640	15640	15640	15640	0
116	20231122	174000	902325570	15640	15640	15640	15640	0
117	20231122	173900	902325570	15640	15640	15640	15640	0
118	20231122	173800	902325570	15640	15640	15640	15640	0
119	20231122	173700	902325570	15640	15640	15640	15640	0
120	20231122	173600	902325570	15640	15640	15640	15640	0
121	20231122	173500	902325570	15640	15640	15640	15640	0
122	20231122	173400	902325570	15640	15640	15640	15640	1126
123	20231122	173300	902325570	15640	15640	15640	15640	0
124	20231122	173200	902325570	15640	15640	15640	15640	0
125	20231122	173100	902325570	15640	15640	15640	15640	0
126	20231122	173000	902325570	15640	15640	15640	15640	0
127	20231122	172900	902325570	15640	15640	15640	15640	0
128	20231122	172800	902325570	15640	15640	15640	15640	0
129	20231122	172700	902325570	15640	15640	15640	15640	0
130	20231122	172600	902325570	15640	15640	15640	15640	0
131	20231122	172500	902325570	15640	15640	15640	15640	0
132	20231122	172400	902325570	15640	15640	15640	15640	0
133	20231122	172300	902325570	15640	15640	15640	15640	0
134	20231122	172200	902325570	15640	15640	15640	15640	0
135	20231122	172100	902325570	15640	15640	15640	15640	0
136	20231122	172000	902325570	15640	15640	15640	15640	0
137	20231122	171900	902325570	15640	15640	15640	15640	0
138	20231122	171800	902325570	15640	15640	15640	15640	0
139	20231122	171700	902325570	15640	15640	15640	15640	0
140	20231122	171600	902325570	15640	15640	15640	15640	0
141	20231122	171500	902325570	15640	15640	15640	15640	0
142	20231122	171400	902325570	15640	15640	15640	15640	0
143	20231122	171300	902325570	15640	15640	15640	15640	0
144	20231122	171200	902325570	15640	15640	15640	15640	0
145	20231122	171100	902325570	15640	15640	15640	15640	0
146	20231122	171000	902325570	15640	15640	15640	15640	0
147	20231122	170900	902325570	15640	15640	15640	15640	0
148	20231122	170800	902325570	15640	15640	15640	15640	0
149	20231122	170700	902325570	15640	15640	15640	15640	0
150	20231122	170600	902325570	15640	15640	15640	15640	0
151	20231122	170500	902325570	15640	15640	15640	15640	0
152	20231122	170400	902325570	15640	15640	15640	15640	1126
153	20231122	170300	902325570	15640	15640	15640	15640	0
154	20231122	170200	902325570	15640	15640	15640	15640	0
155	20231122	170100	902325570	15640	15640	15640	15640	0
156	20231122	170000	902325570	15640	15640	15640	15640	0
157	20231122	165900	902325570	15640	15640	15640	15640	0
158	20231122	165800	902325570	15640	15640	15640	15640	0
159	20231122	165700	902325570	15640	15640	15640	15640	0
160	20231122	165600	902325570	15640	15640	15640	15640	0
161	20231122	165500	902325570	15640	15640	15640	15640	0
162	20231122	165400	902325570	15640	15640	15640	15640	0
163	20231122	165300	902325570	15640	15640	15640	15640	0
164	20231122	165200	902325570	15640	15640	15640	15640	0
165	20231122	165100	902325570	15640	15640	15640	15640	0
166	20231122	165000	902325570	15640	15640	15640	15640	0
167	20231122	164900	902325570	15640	15640	15640	15640	0
168	20231122	164800	902325570	15640	15640	15640	15640	0
169	20231122	164700	902325570	15640	15640	15640	15640	0
170	20231122	164600	902325570	15640	15640	15640	15640	0
171	20231122	164500	902325570	15640	15640	15640	15640	0
172	20231122	164400	902325570	15640	15640	15640	15640	0
173	20231122	164300	902325570	15640	15640	15640	15640	0
174	20231122	164200	902325570	15640	15640	15640	15640	0
175	20231122	164100	902325570	15640	15640	15640	15640	0
176	20231122	164000	902325570	15640	15640	15640	15640	0
177	20231122	163900	902325570	15640	15640	15640	15640	0
178	20231122	163800	902325570	15640	15640	15640	15640	0
179	20231122	163700	902325570	15640	15640	15640	15640	0
180	20231122	163600	902325570	15640	15640	15640	15640	0
181	20231122	163500	902325570	15640	15640	15640	15640	0
182	20231122	163400	902325570	15640	15640	15640	15640	1126
183	20231122	163300	902325570	15640	15640	15640	15640	0
184	20231122	163200	902325570	15640	15640	15640	15640	0
185	20231122	163100	902325570	15640	15640	15640	15640	0
186	20231122	163000	902325570	15640	15640	15640	15640	0
187	20231122	162900	902325570	15640	15640	15640	15640	0
188	20231122	162800	902325570	15640	15640	15640	15640	0
189	20231122	162700	902325570	15640	15640	15640	15640	0
190	20231122	162600	902325570	15640	15640	15640	15640	0
191	20231122	162500	902325570	15640	15640	15640	15640	0
192	20231122	162400	902325570	15640	15640	15640	15640	0
193	20231122	162300	902325570	15640	15640	15640	15640	0
194	20231122	162200	902325570	15640	15640	15640	15640	0
195	20231122	162100	902325570	15640	15640	15640	15640	0
196	20231122	162000	902325570	15640	15640	15640	15640	0
197	20231122	161900	902325570	15640	15640	15640	15640	0
198	20231122	161800	902325570	15640	15640	15640	15640	0
199	20231122	161700	902325570	15640	15640	15640	15640	0
200	20231122	161600	902325570	15640	15640	15640	15640	0
201	20231122	161500	902325570	15640	15640	15640	15640	0
202	20231122	161400	902325570	15640	15640	15640	15640	0
203	20231122	161300	902325570	15640	15640	15640	15640	0
204	20231122	161200	902325570	15640	15640	15640	15640	0
205	20231122	161100	902325570	15640	15640	15640	15640	0
206	20231122	161000	902325570	15640	15640	15640	15640	0
207	20231122	160900	902325570	15640	15640	15640	15640	0
208	20231122	160800	902325570	15640	15640	15640	15640	0
209	20231122	160700	902325570	15640	15640	15640	15640	0
210	20231122	160600	902325570	15640	15640	15640	15640	0
211	20231122	160500	902325570	15640	15640	15640	15640	0
212	20231122	160400	902325570	15640	15640	15640	15640	1126
213	20231122	160300	902325570	15640	15640	15640	15640	0
214	20231122	160200	902325570	15640	15640	15640	15640	0
215	20231122	160100	902325570	15640	15640	15640	15640	0
216	20231122	160000	902325570	15640	15640	15640	15640	0
217	20231122	155900	902325570	15640	15640	15640	15640	0
218	20231122	155800	902325570	15640	15640	15640	15640	0
219	20231122	155700	902325570	15640	15640	15640	15640	0
220	20231122	155600	902325570	15640	15640	15640	15640	0
221	20231122	155500	902325570	15640	15640	15640	15640	0
222	20231122	155400	902325570	15640	15640	15640	15640	0
223	20231122	155300	902325570	15640	15640	15640	15640	0
224	20231122	155200	902325570	15640	15640	15640	15640	0
225	20231122	155100	902325570	15640	15640	15640	15640	0
226	20231122	155000	902325570	15640	15640	15640	15640	0
227	20231122	154900	902325570	15640	15640	15640	15640	0
228	20231122	154800	902325570	15640	15640	15640	15640	0
229	20231122	154700	902325570	15640	15640	15640	15640	0
230	20231122	154600	902325570	15640	15640	15640	15640	0
231	20231122	154500	902325570	15640	15640	15640	15640	0
232	20231122	154400	902325570	15640	15640	15640	15640	0
233	20231122	154300	902325570	15640	15640	15640	15640	0
234	20231122	154200	902325570	15640	15640	15640	15640	0
235	20231122	154100	902325570	15640	15640	15640	15640	0
236	20231122	154000	902325570	15640	15640	15640	15640	0
237	20231122	153900	902325570	15640	15640	15640	15640	0
238	20231122	153800	902325570	15640	15640	15640	15640	0
239	20231122	153700	902325570	15640	15640	15640	15640	0
240	20231122	153600	902325570	15640	15640	15640	15640	0
241	20231122	153500	902325570	15640	15640	15640	15640	0
242	20231122	153400	902325570	15640	15640	15640	15640	1126
243	20231122	153300	902325570	15640	15640	15640	15640	0
244	20231122	153200	902325570	15640	15640	15640	15640	0
245	20231122	153100	902325570	15640	15640	15640	15640	0
246	20231122	153000	902325570	15640	15640	15640	15640	1126
247	20231122	152900	884714930	15580	15580	15580	15580	0
248	20231122	152800	884714930	15580	15580	15580	15580	0
249	20231122	152700	884714930	15580	15580	15580	15580	0
250	20231122	152600	884714930	15580	15580	15580	15580	0
251	20231122	152500	884714930	15580	15580	15580	15580	0
252	20231122	152400	884714930	15580	15580	15580	15580	0
253	20231122	152300	884714930	15580	15580	15580	15580	0
254	20231122	152200	884714930	15580	15580	15580	15580	0
255	20231122	152100	884714930	15580	15580	15580	15580	0
256	20231122	152000	884714930	15580	15580	15580	15580	0
257	20231122	151900	884714930	15580	15580	15630	15580	376
258	20231122	151800	878843900	15580	15580	15580	15540	454
259	20231122	151700	871786070	15580	15560	15580	15560	201
260	20231122	151600	868656490	15560	15580	15580	15560	15
261	20231122	151500	868422890	15580	15570	15580	15570	3
262	20231122	151400	868376170	15550	15550	15550	15550	1
263	20231122	151300	868360620	15550	15580	15580	15550	11
264	20231122	151200	868189490	15580	15550	15580	15550	109
265	20231122	151100	866491690	15550	15560	15570	15550	734
266	20231122	151000	855073800	15560	15580	15580	15560	58
267	20231122	150900	854170250	15580	15580	15580	15580	8
268	20231122	150800	854045610	15560	15560	15560	15560	0
269	20231122	150700	854045610	15560	15570	15570	15560	145
270	20231122	150600	851789240	15580	15580	15580	15580	11
271	20231122	150500	851617860	15570	15570	15570	15570	140
272	20231122	150400	849438060	15570	15560	15570	15560	37
273	20231122	150300	848862320	15560	15560	15560	15560	30
274	20231122	150200	848395520	15570	15570	15580	15570	52
275	20231122	150100	847585870	15560	15560	15560	15560	0
276	20231122	150000	847585870	15560	15560	15560	15560	94
277	20231122	145900	846123230	15560	15580	15580	15560	57
278	20231122	145800	845236130	15580	15560	15580	15560	51
279	20231122	145700	844441570	15580	15580	15580	15570	201
280	20231122	145600	841311490	15580	15580	15580	15580	1
281	20231122	145500	841295910	15560	15560	15560	15560	345
282	20231122	145400	835927710	15580	15580	15580	15580	1
283	20231122	145300	835912130	15590	15590	15590	15590	40
284	20231122	145200	835288530	15600	15560	15600	15560	5
285	20231122	145100	835210610	15600	15600	15600	15560	1043
286	20231122	145000	818958770	15610	15610	15610	15610	48
287	20231122	144900	818209490	15610	15610	15610	15610	10
288	20231122	144800	818053390	15620	15620	15620	15620	0
289	20231122	144700	818053390	15620	15620	15620	15620	0
290	20231122	144600	818053390	15620	15600	15620	15600	105
291	20231122	144500	816414360	15620	15620	15620	15620	1
292	20231122	144400	816398740	15620	15630	15630	15590	125
293	20231122	144300	814448640	15630	15610	15630	15610	5
294	20231122	144200	814370530	15630	15610	15630	15610	76
295	20231122	144100	813184130	15610	15610	15610	15610	5
296	20231122	144000	813106080	15630	15630	15630	15630	0
297	20231122	143900	813106080	15630	15630	15630	15630	5
298	20231122	143800	813027930	15630	15610	15630	15600	21
299	20231122	143700	812700250	15580	15640	15640	15580	223
300	20231122	143600	809221870	15640	15640	15640	15640	12
301	20231122	143500	809034190	15630	15590	15630	15580	148
302	20231122	143400	806727620	15640	15640	15640	15640	1
303	20231122	143300	806711980	15640	15640	15640	15640	1
304	20231122	143200	806696340	15610	15610	15610	15610	24
305	20231122	143100	806321700	15610	15610	15610	15610	4
306	20231122	143000	806259260	15610	15610	15610	15610	146
307	20231122	142900	803980200	15610	15610	15610	15610	0
308	20231122	142800	803980200	15610	15610	15610	15610	0
309	20231122	142700	803980200	15610	15610	15610	15610	418
310	20231122	142600	797455220	15590	15600	15600	15590	27
311	20231122	142500	797034080	15590	15630	15630	15590	1029
312	20231122	142400	780978570	15610	15630	15630	15610	271
313	20231122	142300	776746390	15660	15630	15660	15630	6
314	20231122	142200	776652580	15660	15640	15660	15640	2
315	20231122	142100	776621280	15660	15660	15660	15660	92
316	20231122	142000	775180560	15630	15630	15630	15630	0
317	20231122	141900	775180560	15630	15630	15630	15630	2
318	20231122	141800	775149300	15630	15630	15630	15630	1
319	20231122	141700	775133670	15620	15620	15620	15620	50
320	20231122	141600	774352670	15620	15660	15660	15620	1033
321	20231122	141500	758202170	15660	15660	15670	15660	10
322	20231122	141400	758045490	15670	15670	15670	15670	0
323	20231122	141300	758045490	15670	15670	15670	15670	0
324	20231122	141200	758045490	15670	15670	15670	15670	0
325	20231122	141100	758045490	15670	15670	15670	15670	8
326	20231122	141000	757920130	15670	15670	15670	15670	0
327	20231122	140900	757920130	15670	15670	15670	15670	30
328	20231122	140800	757450030	15670	15670	15670	15670	2
329	20231122	140700	757418690	15670	15670	15670	15660	29
330	20231122	140600	756964320	15670	15670	15670	15670	0
331	20231122	140500	756964320	15670	15670	15670	15670	8
332	20231122	140400	756838960	15650	15650	15650	15650	0
333	20231122	140300	756838960	15650	15650	15650	15650	2
334	20231122	140200	756807660	15660	15660	15660	15660	0
335	20231122	140100	756807660	15660	15660	15660	15660	26
336	20231122	140000	756400500	15660	15660	15660	15660	0
337	20231122	135900	756400500	15660	15670	15670	15660	2
338	20231122	135800	756369170	15660	15660	15660	15660	20
339	20231122	135700	756055970	15660	15660	15660	15660	9
340	20231122	135600	755915030	15670	15670	15670	15670	8
341	20231122	135500	755789670	15670	15670	15670	15670	0
342	20231122	135400	755789670	15670	15670	15670	15670	0
343	20231122	135300	755789670	15670	15670	15670	15670	0
344	20231122	135200	755789670	15670	15670	15670	15670	1
345	20231122	135100	755774000	15660	15660	15670	15660	52
346	20231122	135000	754959570	15660	15660	15660	15660	22
347	20231122	134900	754615050	15670	15670	15670	15670	8
348	20231122	134800	754489690	15670	15670	15670	15670	1
349	20231122	134700	754474020	15660	15660	15660	15660	120
350	20231122	134600	752594820	15660	15670	15670	15660	11
351	20231122	134500	752422460	15670	15670	15670	15670	136
352	20231122	134400	750291340	15670	15670	15670	15670	0
353	20231122	134300	750291340	15670	15670	15670	15670	9
354	20231122	134200	750150310	15690	15670	15690	15670	9
355	20231122	134100	750009120	15690	15690	15690	15690	2
356	20231122	134000	749977740	15690	15690	15690	15690	0
357	20231122	133900	749977740	15690	15690	15690	15690	7
358	20231122	133800	749867910	15690	15690	15690	15690	1
359	20231122	133700	749852220	15680	15680	15680	15680	0
360	20231122	133600	749852220	15680	15680	15680	15680	0
361	20231122	133500	749852220	15680	15680	15680	15680	0
362	20231122	133400	749852220	15680	15680	15680	15680	5
363	20231122	133300	749773820	15690	15690	15690	15690	0
364	20231122	133200	749773820	15690	15690	15690	15690	0
365	20231122	133100	749773820	15690	15690	15690	15690	0
366	20231122	133000	749773820	15690	15690	15690	15690	17
367	20231122	132900	749507090	15690	15690	15690	15690	134
368	20231122	132800	747404630	15700	15700	15700	15690	81
369	20231122	132700	746133130	15700	15700	15700	15700	1
370	20231122	132600	746117430	15690	15700	15700	15690	12
371	20231122	132500	745929040	15700	15700	15700	15700	4
372	20231122	132400	745866240	15700	15700	15700	15700	8
373	20231122	132300	745740640	15690	15640	15690	15640	48
374	20231122	132200	744987920	15640	15640	15640	15640	0
375	20231122	132100	744987920	15640	15640	15640	15640	0
376	20231122	132000	744987920	15640	15640	15640	15640	0
377	20231122	131900	744987920	15640	15640	15640	15640	41
378	20231122	131800	744346680	15640	15640	15640	15640	0
379	20231122	131700	744346680	15640	15640	15640	15640	0
380	20231122	131600	744346680	15640	15640	15640	15640	0
381	20231122	131500	744346680	15640	15640	15640	15640	0
382	20231122	131400	744346680	15640	15640	15640	15640	0
383	20231122	131300	744346680	15640	15640	15640	15640	8
384	20231122	131200	744221560	15640	15640	15640	15640	0
385	20231122	131100	744221560	15640	15630	15640	15630	694
386	20231122	131000	733373780	15620	15620	15630	15620	130
387	20231122	130900	731343170	15630	15650	15650	15630	191
388	20231122	130800	728357310	15650	15650	15650	15650	0
389	20231122	130700	728357310	15650	15660	15660	15650	423
390	20231122	130600	721737310	15650	15660	15660	15650	31
391	20231122	130500	721252050	15660	15670	15670	15660	4
392	20231122	130400	721189380	15670	15680	15680	15670	12
393	20231122	130300	721001290	15680	15680	15680	15680	2
394	20231122	130200	720969930	15690	15690	15690	15690	0
395	20231122	130100	720969930	15690	15690	15690	15690	3
396	20231122	130000	720922860	15690	15650	15690	15650	10
397	20231122	125900	720766000	15690	15690	15690	15690	1
398	20231122	125800	720750310	15690	15690	15690	15690	3
399	20231122	125700	720703240	15690	15690	15690	15650	135
400	20231122	125600	718589210	15650	15670	15670	15650	95
401	20231122	125500	717102020	15700	15700	15700	15700	1
402	20231122	125400	717086320	15700	15700	15700	15700	1
403	20231122	125300	717070620	15650	15650	15650	15650	100
404	20231122	125200	715505620	15700	15650	15700	15650	8
405	20231122	125100	715380320	15700	15700	15700	15700	0
406	20231122	125000	715380320	15700	15700	15700	15700	0
407	20231122	124900	715380320	15700	15660	15700	15650	65
408	20231122	124800	714362360	15660	15680	15680	15660	275
409	20231122	124700	710051680	15690	15700	15700	15690	564
410	20231122	124600	701198070	15700	15700	15700	15700	164
411	20231122	124500	698623270	15700	15700	15700	15700	28
412	20231122	124400	698183670	15720	15720	15720	15720	0
413	20231122	124300	698183670	15720	15710	15720	15700	801
414	20231122	124200	685606350	15720	15730	15730	15720	1935
415	20231122	124100	655187720	15730	15750	15750	15730	296
416	20231122	124000	650529270	15750	15760	15760	15750	83
417	20231122	123900	649221970	15750	15750	15750	15750	0
418	20231122	123800	649221970	15750	15750	15750	15750	0
419	20231122	123700	649221970	15750	15750	15750	15750	5
420	20231122	123600	649143220	15780	15780	15780	15780	0
421	20231122	123500	649143220	15780	15780	15780	15780	1
422	20231122	123400	649127440	15750	15750	15750	15750	0
423	20231122	123300	649127440	15750	15750	15750	15750	1
424	20231122	123200	649111690	15750	15750	15750	15750	10
425	20231122	123100	648954190	15750	15750	15750	15750	6
426	20231122	123000	648859690	15780	15780	15780	15780	5
427	20231122	122900	648780790	15780	15780	15780	15780	0
428	20231122	122800	648780790	15780	15790	15800	15730	417
429	20231122	122700	642209430	15790	15790	15790	15790	0
430	20231122	122600	642209430	15790	15790	15790	15790	0
431	20231122	122500	642209430	15790	15790	15790	15790	0
432	20231122	122400	642209430	15790	15790	15790	15790	0
433	20231122	122300	642209430	15790	15740	15790	15740	5
434	20231122	122200	642130530	15790	15790	15790	15790	1
435	20231122	122100	642114740	15790	15780	15790	15780	2
436	20231122	122000	642083170	15740	15740	15740	15740	1
437	20231122	121900	642067430	15730	15730	15730	15730	0
438	20231122	121800	642067430	15730	15730	15730	15730	0
439	20231122	121700	642067430	15730	15730	15730	15730	0
440	20231122	121600	642067430	15730	15730	15730	15730	0
441	20231122	121500	642067430	15730	15730	15730	15730	0
442	20231122	121400	642067430	15730	15730	15730	15730	130
443	20231122	121300	640022530	15730	15750	15750	15730	173
444	20231122	121200	637300130	15750	15750	15750	15750	127
445	20231122	121100	635299880	15750	15750	15750	15750	0
446	20231122	121000	635299880	15750	15740	15750	15730	174
447	20231122	120900	632562140	15750	15750	15750	15750	0
448	20231122	120800	632562140	15750	15750	15750	15750	76
449	20231122	120700	631365140	15750	15760	15760	15750	324
450	20231122	120600	626259000	15770	15770	15810	15770	166
451	20231122	120500	623641140	15800	15800	15800	15800	5
452	20231122	120400	623562140	15820	15820	15820	15820	45
453	20231122	120300	622850240	15820	15820	15820	15820	1
454	20231122	120200	622834420	15830	15830	15830	15830	0
455	20231122	120100	622834420	15830	15830	15830	15830	0
456	20231122	120000	622834420	15830	15830	15830	15830	0
457	20231122	115900	622834420	15830	15830	15830	15830	0
458	20231122	115800	622834420	15830	15830	15830	15830	0
459	20231122	115700	622834420	15830	15830	15830	15830	0
460	20231122	115600	622834420	15830	15830	15830	15830	0
461	20231122	115500	622834420	15830	15830	15830	15830	1
462	20231122	115400	622818590	15760	15800	15800	15760	781
463	20231122	115300	610499930	15800	15800	15800	15800	0
464	20231122	115200	610499930	15800	15800	15800	15800	44
465	20231122	115100	609804730	15840	15840	15840	15840	10
466	20231122	115000	609646330	15810	15810	15810	15810	105
467	20231122	114900	607986280	15810	15810	15810	15810	0
468	20231122	114800	607986280	15810	15810	15810	15810	0
469	20231122	114700	607986280	15810	15810	15810	15810	1
470	20231122	114600	607970470	15800	15800	15800	15800	1
471	20231122	114500	607954670	15800	15800	15800	15800	4
472	20231122	114400	607891470	15800	15800	15800	15800	311
473	20231122	114300	602977670	15800	15800	15800	15800	13
474	20231122	114200	602772270	15800	15810	15810	15800	129
475	20231122	114100	600733920	15810	15820	15820	15810	42
476	20231122	114000	600069850	15850	15850	15850	15850	0
477	20231122	113900	600069850	15850	15820	15850	15820	124
478	20231122	113800	598104510	15820	15810	15820	15810	28
479	20231122	113700	597661740	15820	15820	15820	15820	1
480	20231122	113600	597645920	15820	15820	15820	15820	94
481	20231122	113500	596158840	15820	15850	15850	15820	125
482	20231122	113400	594181100	15820	15820	15820	15820	30
483	20231122	113300	593706500	15820	15790	15820	15790	60
484	20231122	113200	592759060	15790	15790	15790	15790	76
485	20231122	113100	591559020	15790	15810	15810	15790	62
486	20231122	113000	590579940	15800	15800	15800	15800	0
487	20231122	112900	590579940	15800	15800	15800	15800	101
488	20231122	112800	588984140	15820	15820	15820	15820	11
489	20231122	112700	588810120	15820	15820	15820	15820	129
490	20231122	112600	586769340	15800	15800	15800	15800	4
491	20231122	112500	586706140	15790	15790	15790	15790	0
492	20231122	112400	586706140	15790	15740	15790	15710	177
493	20231122	112300	583923480	15800	15800	15800	15800	10
494	20231122	112200	583765480	15860	15830	15860	15710	823
495	20231122	112100	570803800	15870	15830	15870	15830	123
496	20231122	112000	568854390	15870	15870	15870	15830	280
497	20231122	111900	564420510	15870	15880	15880	15830	162
498	20231122	111800	561849350	15880	15930	15930	15880	144
499	20231122	111700	559559100	15970	15910	15970	15910	122
500	20231122	111600	557617040	15910	15890	15910	15870	502
501	20231122	111500	549639940	15900	15920	15920	15900	470
502	20231122	111400	542162030	15920	15930	15930	15920	164
503	20231122	111300	539550820	15920	15920	15920	15920	1
504	20231122	111200	539534900	15990	15970	15990	15910	654
505	20231122	111100	529110500	15970	15980	15990	15970	411
506	20231122	111000	522543830	16000	16000	16010	15980	346
507	20231122	110900	517008890	16000	16030	16050	15980	1045
508	20231122	110800	500266250	16030	15950	16130	15880	4749
509	20231122	110700	424054410	15860	16050	16070	15860	716
510	20231122	110600	412627910	16050	15770	16050	15770	3835
511	20231122	110500	351635060	15770	15720	15770	15720	847
512	20231122	110400	338314020	15770	15770	15770	15770	129
513	20231122	110300	336279690	15770	15770	15770	15770	1
514	20231122	110200	336263920	15770	15770	15770	15770	7
515	20231122	110100	336153530	15780	15790	15790	15780	11
516	20231122	110000	335979900	15800	15770	15800	15770	143
517	20231122	105900	333723160	15770	15710	15790	15710	5
518	20231122	105800	333644400	15690	15690	15690	15690	0
519	20231122	105700	333644400	15690	15690	15690	15690	0
520	20231122	105600	333644400	15690	15690	15690	15690	5
521	20231122	105500	333565950	15690	15690	15790	15690	3
522	20231122	105400	333518780	15790	15790	15790	15790	63
523	20231122	105300	332524010	15680	15680	15680	15680	0
524	20231122	105200	332524010	15680	15790	15790	15680	23
525	20231122	105100	332163060	15760	15790	15790	15760	66
526	20231122	105000	331122750	15800	15800	15800	15800	0
527	20231122	104900	331122750	15800	15790	15800	15790	29
528	20231122	104800	330664760	15790	15800	15800	15790	11
529	20231122	104700	330491060	15800	15800	15800	15800	256
530	20231122	104600	326446260	15800	15770	15800	15770	593
531	20231122	104500	317084930	15770	15760	15770	15760	44
532	20231122	104400	316391440	15760	15740	15760	15740	84
533	20231122	104300	315069260	15670	15670	15670	15670	12
534	20231122	104200	314881220	15670	15670	15670	15670	8
535	20231122	104100	314755860	15770	15770	15770	15770	0
536	20231122	104000	314755860	15770	15770	15770	15760	502
537	20231122	103900	306844320	15760	15710	15770	15710	1526
538	20231122	103800	282805480	15700	15700	15700	15700	30
539	20231122	103700	282334480	15700	15700	15700	15700	8
540	20231122	103600	282208880	15700	15660	15700	15660	5
541	20231122	103500	282130540	15660	15700	15700	15660	4
542	20231122	103400	282067860	15700	15700	15700	15700	136
543	20231122	103300	279932660	15700	15680	15700	15680	113
544	20231122	103200	278159800	15710	15690	15710	15690	264
545	20231122	103100	274013910	15690	15690	15690	15690	41
546	20231122	103000	273370620	15620	15620	15620	15620	96
547	20231122	102900	271871100	15590	15590	15590	15590	0
548	20231122	102800	271871100	15590	15590	15590	15590	30
549	20231122	102700	271403400	15590	15600	15620	15590	125
550	20231122	102600	269453960	15600	15620	15620	15600	876
551	20231122	102500	255786640	15620	15620	15620	15620	0
552	20231122	102400	255786640	15620	15620	15620	15620	14
553	20231122	102300	255567960	15620	15620	15620	15620	10
554	20231122	102200	255411760	15610	15620	15620	15610	71
555	20231122	102100	254303360	15620	15620	15620	15620	100
556	20231122	102000	252741360	15660	15660	15660	15660	1
557	20231122	101900	252725700	15660	15660	15660	15660	0
558	20231122	101800	252725700	15660	15660	15660	15660	5
559	20231122	101700	252647400	15710	15710	15710	15710	16
560	20231122	101600	252396040	15710	15710	15710	15710	0
561	20231122	101500	252396040	15710	15710	15710	15710	0
562	20231122	101400	252396040	15710	15700	15710	15700	48
563	20231122	101300	251642060	15700	15660	15700	15660	7
564	20231122	101200	251532400	15660	15660	15660	15660	5
565	20231122	101100	251454100	15610	15660	15660	15610	31
566	20231122	101000	250968690	15660	15660	15660	15660	5
567	20231122	100900	250890390	15660	15700	15700	15660	9
568	20231122	100800	250749130	15700	15710	15710	15700	126
569	20231122	100700	248769890	15710	15710	15710	15710	0
570	20231122	100600	248769890	15710	15710	15710	15710	2
571	20231122	100500	248738470	15710	15610	15710	15610	40
572	20231122	100400	248113270	15710	15710	15710	15710	0
573	20231122	100300	248113270	15710	15710	15710	15710	0
574	20231122	100200	248113270	15710	15710	15710	15710	0
575	20231122	100100	248113270	15710	15610	15710	15610	2
576	20231122	100000	248081950	15600	15710	15710	15600	102
577	20231122	095900	246490530	15680	15680	15680	15680	5
578	20231122	095800	246412130	15710	15680	15710	15680	74
579	20231122	095700	245250490	15680	15680	15680	15680	2
580	20231122	095600	245219130	15600	15600	15600	15600	0
581	20231122	095500	245219130	15600	15610	15610	15590	27
582	20231122	095400	244797870	15610	15610	15610	15610	6
583	20231122	095300	244704210	15610	15610	15610	15610	30
584	20231122	095200	244235910	15610	15570	15610	15570	134
585	20231122	095100	242148390	15570	15580	15580	15570	85
586	20231122	095000	240824920	15570	15580	15580	15570	92
587	20231122	094900	239392150	15580	15580	15580	15580	1
588	20231122	094800	239376570	15570	15560	15580	15560	62
589	20231122	094700	238411820	15560	15560	15580	15560	381
590	20231122	094600	232483440	15560	15580	15580	15560	344
591	20231122	094500	227130780	15560	15570	15570	15560	502
592	20231122	094400	219319640	15560	15590	15590	15560	412
593	20231122	094300	212903020	15590	15590	15590	15590	22
594	20231122	094200	212560040	15600	15600	15600	15600	11
595	20231122	094100	212388440	15600	15610	15610	15600	50
596	20231122	094000	211608060	15700	15690	15700	15690	6
597	20231122	093900	211513900	15690	15590	15690	15590	223
598	20231122	093800	208037230	15590	15600	15600	15580	202
599	20231122	093700	204887470	15600	15600	15600	15600	5
600	20231122	093600	204809470	15600	15700	15700	15600	56
601	20231122	093500	203934140	15700	15600	15700	15600	18
602	20231122	093400	203652440	15600	15610	15610	15600	652
603	20231122	093300	193481220	15600	15630	15630	15600	11
604	20231122	093200	193309590	15610	15610	15610	15610	50
605	20231122	093100	192529090	15610	15710	15710	15610	361
606	20231122	093000	186892730	15710	15610	15710	15600	543
607	20231122	092900	178421700	15600	15660	15660	15600	1640
608	20231122	092800	152799090	15670	15670	15670	15670	0
609	20231122	092700	152799090	15670	15680	15680	15670	94
610	20231122	092600	151326060	15670	15670	15670	15670	98
611	20231122	092500	149790400	15670	15700	15700	15670	411
612	20231122	092400	143343770	15720	15700	15720	15700	27
613	20231122	092300	142919830	15700	15710	15710	15690	1123
614	20231122	092200	125289120	15710	15710	15710	15710	101
615	20231122	092100	123702410	15710	15720	15720	15710	102
616	20231122	092000	122099790	15720	15730	15730	15720	520
617	20231122	091900	113924690	15760	15760	15760	15760	451
618	20231122	091800	106816930	15760	15760	15770	15760	101
619	20231122	091700	105225150	15770	15730	15770	15730	1024
620	20231122	091600	89108790	15740	15740	15740	15740	199
621	20231122	091500	85976530	15730	15750	15750	15730	259
622	20231122	091400	81902400	15730	15750	15750	15730	644
623	20231122	091300	71766270	15740	15740	15750	15740	83
624	20231122	091200	70459840	15740	15740	15740	15740	2
625	20231122	091100	70428360	15760	15800	15800	15760	26
626	20231122	091000	70018000	15800	15790	15800	15790	37
627	20231122	090900	69433730	15790	15800	15800	15720	312
628	20231122	090800	64519080	15760	15780	15790	15760	242
629	20231122	090700	60700600	15780	15830	15830	15780	797
630	20231122	090600	48111190	15880	15830	15890	15830	629
631	20231122	090500	38133060	15830	15760	15830	15760	533
632	20231122	090400	29702310	15760	15720	15760	15720	33
633	20231122	090300	29182390	15710	15670	15720	15660	704
634	20231122	090200	18135150	15680	15710	15710	15670	303
635	20231122	090100	13383150	15710	15680	15710	15670	53
636	20231122	090000	12551860	15670	15670	15690	15660	801