KissMeData/080160/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	194100	481336120	16610	16610	16610	16610	1380
3	20231121	194000	481336120	16610	16610	16610	16610	0
4	20231121	193900	481336120	16610	16610	16610	16610	0
5	20231121	193800	481336120	16610	16610	16610	16610	0
6	20231121	193700	481336120	16610	16610	16610	16610	0
7	20231121	193600	481336120	16610	16610	16610	16610	0
8	20231121	193500	481336120	16610	16610	16610	16610	0
9	20231121	193400	481336120	16610	16610	16610	16610	0
10	20231121	193300	481336120	16610	16610	16610	16610	0
11	20231121	193200	481336120	16610	16610	16610	16610	0
12	20231121	193100	481336120	16610	16610	16610	16610	0
13	20231121	193000	481336120	16610	16610	16610	16610	0
14	20231121	192900	481336120	16610	16610	16610	16610	0
15	20231121	192800	481336120	16610	16610	16610	16610	0
16	20231121	192700	481336120	16610	16610	16610	16610	0
17	20231121	192600	481336120	16610	16610	16610	16610	0
18	20231121	192500	481336120	16610	16610	16610	16610	0
19	20231121	192400	481336120	16610	16610	16610	16610	0
20	20231121	192300	481336120	16610	16610	16610	16610	0
21	20231121	192200	481336120	16610	16610	16610	16610	0
22	20231121	192100	481336120	16610	16610	16610	16610	0
23	20231121	192000	481336120	16610	16610	16610	16610	0
24	20231121	191900	481336120	16610	16610	16610	16610	0
25	20231121	191800	481336120	16610	16610	16610	16610	0
26	20231121	191700	481336120	16610	16610	16610	16610	0
27	20231121	191600	481336120	16610	16610	16610	16610	0
28	20231121	191500	481336120	16610	16610	16610	16610	0
29	20231121	191400	481336120	16610	16610	16610	16610	0
30	20231121	191300	481336120	16610	16610	16610	16610	0
31	20231121	191200	481336120	16610	16610	16610	16610	0
32	20231121	191100	481336120	16610	16610	16610	16610	1380
33	20231121	191000	481336120	16610	16610	16610	16610	0
34	20231121	190900	481336120	16610	16610	16610	16610	0
35	20231121	190800	481336120	16610	16610	16610	16610	0
36	20231121	190700	481336120	16610	16610	16610	16610	0
37	20231121	190600	481336120	16610	16610	16610	16610	0
38	20231121	190500	481336120	16610	16610	16610	16610	0
39	20231121	190400	481336120	16610	16610	16610	16610	0
40	20231121	190300	481336120	16610	16610	16610	16610	0
41	20231121	190200	481336120	16610	16610	16610	16610	0
42	20231121	190100	481336120	16610	16610	16610	16610	0
43	20231121	190000	481336120	16610	16610	16610	16610	0
44	20231121	185900	481336120	16610	16610	16610	16610	0
45	20231121	185800	481336120	16610	16610	16610	16610	0
46	20231121	185700	481336120	16610	16610	16610	16610	0
47	20231121	185600	481336120	16610	16610	16610	16610	0
48	20231121	185500	481336120	16610	16610	16610	16610	0
49	20231121	185400	481336120	16610	16610	16610	16610	0
50	20231121	185300	481336120	16610	16610	16610	16610	0
51	20231121	185200	481336120	16610	16610	16610	16610	0
52	20231121	185100	481336120	16610	16610	16610	16610	0
53	20231121	185000	481336120	16610	16610	16610	16610	0
54	20231121	184900	481336120	16610	16610	16610	16610	0
55	20231121	184800	481336120	16610	16610	16610	16610	0
56	20231121	184700	481336120	16610	16610	16610	16610	0
57	20231121	184600	481336120	16610	16610	16610	16610	0
58	20231121	184500	481336120	16610	16610	16610	16610	0
59	20231121	184400	481336120	16610	16610	16610	16610	0
60	20231121	184300	481336120	16610	16610	16610	16610	0
61	20231121	184200	481336120	16610	16610	16610	16610	0
62	20231121	184100	481336120	16610	16610	16610	16610	1380
63	20231121	184000	481336120	16610	16610	16610	16610	0
64	20231121	183900	481336120	16610	16610	16610	16610	0
65	20231121	183800	481336120	16610	16610	16610	16610	0
66	20231121	183700	481336120	16610	16610	16610	16610	0
67	20231121	183600	481336120	16610	16610	16610	16610	0
68	20231121	183500	481336120	16610	16610	16610	16610	0
69	20231121	183400	481336120	16610	16610	16610	16610	0
70	20231121	183300	481336120	16610	16610	16610	16610	0
71	20231121	183200	481336120	16610	16610	16610	16610	0
72	20231121	183100	481336120	16610	16610	16610	16610	0
73	20231121	183000	481336120	16610	16610	16610	16610	0
74	20231121	182900	481336120	16610	16610	16610	16610	0
75	20231121	182800	481336120	16610	16610	16610	16610	0
76	20231121	182700	481336120	16610	16610	16610	16610	0
77	20231121	182600	481336120	16610	16610	16610	16610	0
78	20231121	182500	481336120	16610	16610	16610	16610	0
79	20231121	182400	481336120	16610	16610	16610	16610	0
80	20231121	182300	481336120	16610	16610	16610	16610	0
81	20231121	182200	481336120	16610	16610	16610	16610	0
82	20231121	182100	481336120	16610	16610	16610	16610	0
83	20231121	182000	481336120	16610	16610	16610	16610	0
84	20231121	181900	481336120	16610	16610	16610	16610	0
85	20231121	181800	481336120	16610	16610	16610	16610	0
86	20231121	181700	481336120	16610	16610	16610	16610	0
87	20231121	181600	481336120	16610	16610	16610	16610	0
88	20231121	181500	481336120	16610	16610	16610	16610	0
89	20231121	181400	481336120	16610	16610	16610	16610	0
90	20231121	181300	481336120	16610	16610	16610	16610	0
91	20231121	181200	481336120	16610	16610	16610	16610	0
92	20231121	181100	481336120	16610	16610	16610	16610	1380
93	20231121	181000	481336120	16610	16610	16610	16610	0
94	20231121	180900	481336120	16610	16610	16610	16610	0
95	20231121	180800	481336120	16610	16610	16610	16610	0
96	20231121	180700	481336120	16610	16610	16610	16610	0
97	20231121	180600	481336120	16610	16610	16610	16610	0
98	20231121	180500	481336120	16610	16610	16610	16610	0
99	20231121	180400	481336120	16610	16610	16610	16610	0
100	20231121	180300	481336120	16610	16610	16610	16610	0
101	20231121	180200	481336120	16610	16610	16610	16610	0
102	20231121	180100	481336120	16610	16610	16610	16610	0
103	20231121	180000	481336120	16610	16610	16610	16610	0
104	20231121	175900	481336120	16610	16610	16610	16610	0
105	20231121	175800	481336120	16610	16610	16610	16610	0
106	20231121	175700	481336120	16610	16610	16610	16610	0
107	20231121	175600	481336120	16610	16610	16610	16610	0
108	20231121	175500	481336120	16610	16610	16610	16610	0
109	20231121	175400	481336120	16610	16610	16610	16610	0
110	20231121	175300	481336120	16610	16610	16610	16610	0
111	20231121	175200	481336120	16610	16610	16610	16610	0
112	20231121	175100	481336120	16610	16610	16610	16610	0
113	20231121	175000	481336120	16610	16610	16610	16610	0
114	20231121	174900	481336120	16610	16610	16610	16610	0
115	20231121	174800	481336120	16610	16610	16610	16610	0
116	20231121	174700	481336120	16610	16610	16610	16610	0
117	20231121	174600	481336120	16610	16610	16610	16610	0
118	20231121	174500	481336120	16610	16610	16610	16610	0
119	20231121	174400	481336120	16610	16610	16610	16610	0
120	20231121	174300	481336120	16610	16610	16610	16610	0
121	20231121	174200	481336120	16610	16610	16610	16610	0
122	20231121	174100	481336120	16610	16610	16610	16610	1380
123	20231121	174000	481336120	16610	16610	16610	16610	0
124	20231121	173900	481336120	16610	16610	16610	16610	0
125	20231121	173800	481336120	16610	16610	16610	16610	0
126	20231121	173700	481336120	16610	16610	16610	16610	0
127	20231121	173600	481336120	16610	16610	16610	16610	0
128	20231121	173500	481336120	16610	16610	16610	16610	0
129	20231121	173400	481336120	16610	16610	16610	16610	0
130	20231121	173300	481336120	16610	16610	16610	16610	0
131	20231121	173200	481336120	16610	16610	16610	16610	0
132	20231121	173100	481336120	16610	16610	16610	16610	0
133	20231121	173000	481336120	16610	16610	16610	16610	0
134	20231121	172900	481336120	16610	16610	16610	16610	0
135	20231121	172800	481336120	16610	16610	16610	16610	0
136	20231121	172700	481336120	16610	16610	16610	16610	0
137	20231121	172600	481336120	16610	16610	16610	16610	0
138	20231121	172500	481336120	16610	16610	16610	16610	0
139	20231121	172400	481336120	16610	16610	16610	16610	0
140	20231121	172300	481336120	16610	16610	16610	16610	0
141	20231121	172200	481336120	16610	16610	16610	16610	0
142	20231121	172100	481336120	16610	16610	16610	16610	0
143	20231121	172000	481336120	16610	16610	16610	16610	0
144	20231121	171900	481336120	16610	16610	16610	16610	0
145	20231121	171800	481336120	16610	16610	16610	16610	0
146	20231121	171700	481336120	16610	16610	16610	16610	0
147	20231121	171600	481336120	16610	16610	16610	16610	0
148	20231121	171500	481336120	16610	16610	16610	16610	0
149	20231121	171400	481336120	16610	16610	16610	16610	0
150	20231121	171300	481336120	16610	16610	16610	16610	0
151	20231121	171200	481336120	16610	16610	16610	16610	0
152	20231121	171100	481336120	16610	16610	16610	16610	1380
153	20231121	171000	481336120	16610	16610	16610	16610	0
154	20231121	170900	481336120	16610	16610	16610	16610	0
155	20231121	170800	481336120	16610	16610	16610	16610	0
156	20231121	170700	481336120	16610	16610	16610	16610	0
157	20231121	170600	481336120	16610	16610	16610	16610	0
158	20231121	170500	481336120	16610	16610	16610	16610	0
159	20231121	170400	481336120	16610	16610	16610	16610	0
160	20231121	170300	481336120	16610	16610	16610	16610	0
161	20231121	170200	481336120	16610	16610	16610	16610	0
162	20231121	170100	481336120	16610	16610	16610	16610	0
163	20231121	170000	481336120	16610	16610	16610	16610	0
164	20231121	165900	481336120	16610	16610	16610	16610	0
165	20231121	165800	481336120	16610	16610	16610	16610	0
166	20231121	165700	481336120	16610	16610	16610	16610	0
167	20231121	165600	481336120	16610	16610	16610	16610	0
168	20231121	165500	481336120	16610	16610	16610	16610	0
169	20231121	165400	481336120	16610	16610	16610	16610	0
170	20231121	165300	481336120	16610	16610	16610	16610	0
171	20231121	165200	481336120	16610	16610	16610	16610	0
172	20231121	165100	481336120	16610	16610	16610	16610	0
173	20231121	165000	481336120	16610	16610	16610	16610	0
174	20231121	164900	481336120	16610	16610	16610	16610	0
175	20231121	164800	481336120	16610	16610	16610	16610	0
176	20231121	164700	481336120	16610	16610	16610	16610	0
177	20231121	164600	481336120	16610	16610	16610	16610	0
178	20231121	164500	481336120	16610	16610	16610	16610	0
179	20231121	164400	481336120	16610	16610	16610	16610	0
180	20231121	164300	481336120	16610	16610	16610	16610	0
181	20231121	164200	481336120	16610	16610	16610	16610	0
182	20231121	164100	481336120	16610	16610	16610	16610	1380
183	20231121	164000	481336120	16610	16610	16610	16610	0
184	20231121	163900	481336120	16610	16610	16610	16610	0
185	20231121	163800	481336120	16610	16610	16610	16610	0
186	20231121	163700	481336120	16610	16610	16610	16610	0
187	20231121	163600	481336120	16610	16610	16610	16610	0
188	20231121	163500	481336120	16610	16610	16610	16610	0
189	20231121	163400	481336120	16610	16610	16610	16610	0
190	20231121	163300	481336120	16610	16610	16610	16610	0
191	20231121	163200	481336120	16610	16610	16610	16610	0
192	20231121	163100	481336120	16610	16610	16610	16610	0
193	20231121	163000	481336120	16610	16610	16610	16610	0
194	20231121	162900	481336120	16610	16610	16610	16610	0
195	20231121	162800	481336120	16610	16610	16610	16610	0
196	20231121	162700	481336120	16610	16610	16610	16610	0
197	20231121	162600	481336120	16610	16610	16610	16610	0
198	20231121	162500	481336120	16610	16610	16610	16610	0
199	20231121	162400	481336120	16610	16610	16610	16610	0
200	20231121	162300	481336120	16610	16610	16610	16610	0
201	20231121	162200	481336120	16610	16610	16610	16610	0
202	20231121	162100	481336120	16610	16610	16610	16610	0
203	20231121	162000	481336120	16610	16610	16610	16610	0
204	20231121	161900	481336120	16610	16610	16610	16610	0
205	20231121	161800	481336120	16610	16610	16610	16610	0
206	20231121	161700	481336120	16610	16610	16610	16610	0
207	20231121	161600	481336120	16610	16610	16610	16610	0
208	20231121	161500	481336120	16610	16610	16610	16610	0
209	20231121	161400	481336120	16610	16610	16610	16610	0
210	20231121	161300	481336120	16610	16610	16610	16610	0
211	20231121	161200	481336120	16610	16610	16610	16610	0
212	20231121	161100	481336120	16610	16610	16610	16610	1380
213	20231121	161000	481336120	16610	16610	16610	16610	0
214	20231121	160900	481336120	16610	16610	16610	16610	0
215	20231121	160800	481336120	16610	16610	16610	16610	0
216	20231121	160700	481336120	16610	16610	16610	16610	0
217	20231121	160600	481336120	16610	16610	16610	16610	0
218	20231121	160500	481336120	16610	16610	16610	16610	0
219	20231121	160400	481336120	16610	16610	16610	16610	0
220	20231121	160300	481336120	16610	16610	16610	16610	0
221	20231121	160200	481336120	16610	16610	16610	16610	0
222	20231121	160100	481336120	16610	16610	16610	16610	0
223	20231121	160000	481336120	16610	16610	16610	16610	0
224	20231121	155900	481336120	16610	16610	16610	16610	0
225	20231121	155800	481336120	16610	16610	16610	16610	0
226	20231121	155700	481336120	16610	16610	16610	16610	0
227	20231121	155600	481336120	16610	16610	16610	16610	0
228	20231121	155500	481336120	16610	16610	16610	16610	0
229	20231121	155400	481336120	16610	16610	16610	16610	0
230	20231121	155300	481336120	16610	16610	16610	16610	0
231	20231121	155200	481336120	16610	16610	16610	16610	0
232	20231121	155100	481336120	16610	16610	16610	16610	0
233	20231121	155000	481336120	16610	16610	16610	16610	0
234	20231121	154900	481336120	16610	16610	16610	16610	0
235	20231121	154800	481336120	16610	16610	16610	16610	0
236	20231121	154700	481336120	16610	16610	16610	16610	0
237	20231121	154600	481336120	16610	16610	16610	16610	0
238	20231121	154500	481336120	16610	16610	16610	16610	0
239	20231121	154400	481336120	16610	16610	16610	16610	0
240	20231121	154300	481336120	16610	16610	16610	16610	0
241	20231121	154200	481336120	16610	16610	16610	16610	0
242	20231121	154100	481336120	16610	16610	16610	16610	1380
243	20231121	154000	481336120	16610	16610	16610	16610	0
244	20231121	153900	481336120	16610	16610	16610	16610	0
245	20231121	153800	481336120	16610	16610	16610	16610	0
246	20231121	153700	481336120	16610	16610	16610	16610	0
247	20231121	153600	481336120	16610	16610	16610	16610	0
248	20231121	153500	481336120	16610	16610	16610	16610	0
249	20231121	153400	481336120	16610	16610	16610	16610	0
250	20231121	153300	481336120	16610	16610	16610	16610	0
251	20231121	153200	481336120	16610	16610	16610	16610	0
252	20231121	153100	481336120	16610	16610	16610	16610	0
253	20231121	153000	481336120	16610	16610	16610	16610	1380
254	20231121	152900	458414320	16610	16610	16610	16610	0
255	20231121	152800	458414320	16610	16610	16610	16610	0
256	20231121	152700	458414320	16610	16610	16610	16610	0
257	20231121	152600	458414320	16610	16610	16610	16610	0
258	20231121	152500	458414320	16610	16610	16610	16610	0
259	20231121	152400	458414320	16610	16610	16610	16610	0
260	20231121	152300	458414320	16610	16610	16610	16610	0
261	20231121	152200	458414320	16610	16610	16610	16610	0
262	20231121	152100	458414320	16610	16610	16610	16610	0
263	20231121	152000	458414320	16610	16610	16610	16610	0
264	20231121	151900	458414320	16610	16600	16610	16600	100
265	20231121	151800	456754210	16600	16600	16600	16600	0
266	20231121	151700	456754210	16600	16600	16600	16600	72
267	20231121	151600	455559010	16590	16600	16600	16590	77
268	20231121	151500	454280900	16600	16600	16600	16600	0
269	20231121	151400	454280900	16600	16600	16600	16600	44
270	20231121	151300	453550500	16600	16600	16600	16600	68
271	20231121	151200	452421700	16600	16590	16600	16590	81
272	20231121	151100	451077550	16590	16590	16590	16590	58
273	20231121	151000	450115330	16590	16580	16590	16580	2
274	20231121	150900	450082160	16590	16590	16590	16590	0
275	20231121	150800	450082160	16590	16580	16590	16580	11
276	20231121	150700	449899770	16590	16590	16590	16590	3
277	20231121	150600	449850000	16580	16580	16580	16580	0
278	20231121	150500	449850000	16580	16590	16590	16580	55
279	20231121	150400	448938010	16590	16590	16590	16590	4
280	20231121	150300	448871650	16590	16590	16590	16590	0
281	20231121	150200	448871650	16590	16570	16590	16570	4
282	20231121	150100	448805350	16590	16590	16590	16590	29
283	20231121	150000	448324240	16590	16580	16590	16580	453
284	20231121	145900	440813210	16590	16590	16590	16590	3
285	20231121	145800	440763440	16600	16600	16600	16600	0
286	20231121	145700	440763440	16600	16600	16600	16600	0
287	20231121	145600	440763440	16600	16600	16600	16600	507
288	20231121	145500	432347240	16600	16600	16600	16600	2
289	20231121	145400	432314040	16600	16600	16600	16600	1
290	20231121	145300	432297440	16600	16600	16600	16600	1
291	20231121	145200	432280840	16600	16600	16600	16580	33
292	20231121	145100	431733350	16600	16600	16600	16600	0
293	20231121	145000	431733350	16600	16600	16600	16600	8
294	20231121	144900	431600550	16600	16590	16600	16590	11
295	20231121	144800	431418050	16600	16600	16600	16600	0
296	20231121	144700	431418050	16600	16600	16600	16600	0
297	20231121	144600	431418050	16600	16600	16600	16600	0
298	20231121	144500	431418050	16600	16600	16600	16600	200
299	20231121	144400	428098050	16600	16600	16600	16600	1
300	20231121	144300	428081450	16590	16590	16590	16590	19
301	20231121	144200	427766240	16600	16600	16600	16600	6
302	20231121	144100	427666640	16580	16600	16600	16580	10
303	20231121	144000	427500660	16600	16600	16600	16600	2
304	20231121	143900	427467460	16610	16590	16610	16590	2
305	20231121	143800	427434260	16580	16580	16580	16580	301
306	20231121	143700	422443680	16580	16570	16580	16570	11
307	20231121	143600	422261400	16570	16580	16580	16570	220
308	20231121	143500	418615950	16580	16580	16580	16580	10
309	20231121	143400	418450150	16580	16580	16580	16580	21
310	20231121	143300	418101970	16590	16590	16590	16590	0
311	20231121	143200	418101970	16590	16590	16590	16590	1
312	20231121	143100	418085380	16580	16580	16580	16580	250
313	20231121	143000	413940380	16590	16590	16590	16590	5
314	20231121	142900	413857430	16590	16590	16590	16590	0
315	20231121	142800	413857430	16590	16590	16590	16590	1
316	20231121	142700	413840840	16580	16580	16580	16580	63
317	20231121	142600	412796300	16610	16610	16610	16610	0
318	20231121	142500	412796300	16610	16610	16610	16610	0
319	20231121	142400	412796300	16610	16610	16610	16580	48
320	20231121	142300	412000250	16610	16610	16610	16610	0
321	20231121	142200	412000250	16610	16610	16620	16610	30
322	20231121	142100	411501860	16610	16610	16610	16610	3
323	20231121	142000	411452030	16610	16610	16610	16610	100
324	20231121	141900	409791030	16610	16610	16610	16610	0
325	20231121	141800	409791030	16610	16590	16610	16570	1001
326	20231121	141700	393199440	16620	16620	16620	16620	0
327	20231121	141600	393199440	16620	16620	16620	16620	0
328	20231121	141500	393199440	16620	16630	16630	16580	1002
329	20231121	141400	376565660	16620	16620	16620	16620	2
330	20231121	141300	376532420	16620	16610	16620	16610	61
331	20231121	141200	375519200	16620	16620	16620	16620	5
332	20231121	141100	375436100	16620	16620	16620	16620	12
333	20231121	141000	375236660	16630	16620	16630	16620	80
334	20231121	140900	373907050	16620	16620	16620	16620	376
335	20231121	140800	367657930	16620	16620	16620	16620	29
336	20231121	140700	367175950	16620	16620	16620	16620	24
337	20231121	140600	366777070	16620	16620	16620	16620	0
338	20231121	140500	366777070	16620	16620	16620	16620	1
339	20231121	140400	366760450	16620	16620	16620	16620	0
340	20231121	140300	366760450	16620	16620	16620	16620	0
341	20231121	140200	366760450	16620	16620	16620	16620	0
342	20231121	140100	366760450	16620	16620	16620	16620	1
343	20231121	140000	366743830	16620	16620	16620	16620	2
344	20231121	135900	366710590	16620	16620	16620	16620	0
345	20231121	135800	366710590	16620	16620	16620	16620	2
346	20231121	135700	366677350	16620	16620	16620	16620	2
347	20231121	135600	366644110	16620	16620	16620	16620	10
348	20231121	135500	366477910	16620	16620	16620	16620	51
349	20231121	135400	365630290	16620	16620	16620	16620	0
350	20231121	135300	365630290	16620	16620	16620	16620	50
351	20231121	135200	364799290	16620	16620	16620	16620	6
352	20231121	135100	364699570	16620	16620	16620	16620	11
353	20231121	135000	364516750	16620	16620	16620	16620	0
354	20231121	134900	364516750	16620	16620	16620	16620	0
355	20231121	134800	364516750	16620	16620	16620	16620	0
356	20231121	134700	364516750	16620	16610	16620	16610	4
357	20231121	134600	364450280	16620	16620	16620	16620	11
358	20231121	134500	364267460	16620	16620	16620	16620	0
359	20231121	134400	364267460	16620	16620	16620	16620	10
360	20231121	134300	364101260	16620	16620	16620	16620	0
361	20231121	134200	364101260	16620	16620	16620	16620	0
362	20231121	134100	364101260	16620	16610	16620	16610	36
363	20231121	134000	363503240	16610	16610	16610	16610	119
364	20231121	133900	361526650	16620	16620	16620	16620	0
365	20231121	133800	361526650	16620	16620	16620	16620	0
366	20231121	133700	361526650	16620	16620	16620	16620	0
367	20231121	133600	361526650	16620	16620	16620	16620	2
368	20231121	133500	361493410	16610	16610	16610	16610	405
369	20231121	133400	354766360	16620	16620	16620	16620	0
370	20231121	133300	354766360	16620	16620	16620	16620	0
371	20231121	133200	354766360	16620	16620	16620	16620	0
372	20231121	133100	354766360	16620	16620	16620	16620	0
373	20231121	133000	354766360	16620	16620	16620	16620	0
374	20231121	132900	354766360	16620	16620	16620	16620	11
375	20231121	132800	354583540	16620	16620	16620	16620	1
376	20231121	132700	354566920	16610	16610	16610	16610	10
377	20231121	132600	354400820	16620	16620	16620	16620	0
378	20231121	132500	354400820	16620	16620	16620	16620	0
379	20231121	132400	354400820	16620	16620	16620	16620	0
380	20231121	132300	354400820	16620	16610	16620	16610	144
381	20231121	132200	352008970	16610	16600	16610	16600	293
382	20231121	132100	347143750	16610	16610	16610	16610	0
383	20231121	132000	347143750	16610	16620	16620	16610	11
384	20231121	131900	346960940	16620	16620	16620	16620	1
385	20231121	131800	346944320	16610	16610	16610	16610	27
386	20231121	131700	346495850	16610	16610	16610	16610	100
387	20231121	131600	344834850	16620	16620	16620	16620	0
388	20231121	131500	344834850	16620	16620	16620	16620	5
389	20231121	131400	344751750	16620	16620	16620	16620	1
390	20231121	131300	344735130	16610	16610	16610	16610	52
391	20231121	131200	343871410	16610	16620	16620	16610	202
392	20231121	131100	340515810	16630	16630	16630	16630	0
393	20231121	131000	340515810	16630	16630	16630	16630	1
394	20231121	130900	340499180	16620	16630	16630	16620	51
395	20231121	130800	339651550	16620	16620	16620	16620	1
396	20231121	130700	339634930	16620	16620	16620	16620	5
397	20231121	130600	339551830	16630	16630	16630	16630	5
398	20231121	130500	339468680	16630	16630	16630	16630	3
399	20231121	130400	339418790	16630	16630	16630	16630	1
400	20231121	130300	339402160	16620	16630	16630	16620	47
401	20231121	130200	338621000	16630	16630	16630	16630	0
402	20231121	130100	338621000	16630	16630	16630	16630	153
403	20231121	130000	336076610	16630	16630	16630	16630	0
404	20231121	125900	336076610	16630	16630	16630	16630	0
405	20231121	125800	336076610	16630	16630	16630	16630	0
406	20231121	125700	336076610	16630	16610	16630	16610	485
407	20231121	125600	328020740	16610	16620	16620	16610	140
408	20231121	125500	325695240	16620	16620	16620	16620	23
409	20231121	125400	325312980	16630	16620	16630	16620	81
410	20231121	125300	323966740	16620	16620	16620	16620	0
411	20231121	125200	323966740	16620	16620	16620	16620	272
412	20231121	125100	319446100	16620	16620	16620	16620	0
413	20231121	125000	319446100	16620	16620	16620	16620	0
414	20231121	124900	319446100	16620	16620	16620	16620	0
415	20231121	124800	319446100	16620	16620	16620	16620	0
416	20231121	124700	319446100	16620	16620	16620	16620	0
417	20231121	124600	319446100	16620	16620	16620	16620	1
418	20231121	124500	319429480	16600	16620	16620	16600	13
419	20231121	124400	319213470	16620	16620	16620	16620	1
420	20231121	124300	319196850	16610	16610	16610	16610	300
421	20231121	124200	314213850	16600	16600	16600	16600	90
422	20231121	124100	312719850	16600	16600	16600	16600	20
423	20231121	124000	312387850	16610	16610	16610	16610	0
424	20231121	123900	312387850	16610	16610	16610	16610	0
425	20231121	123800	312387850	16610	16610	16610	16610	7
426	20231121	123700	312271580	16620	16620	16620	16620	0
427	20231121	123600	312271580	16620	16620	16620	16620	0
428	20231121	123500	312271580	16620	16620	16620	16620	21
429	20231121	123400	311922560	16620	16620	16620	16620	0
430	20231121	123300	311922560	16620	16620	16620	16620	0
431	20231121	123200	311922560	16620	16620	16620	16620	1
432	20231121	123100	311905940	16610	16610	16610	16610	2
433	20231121	123000	311872720	16600	16600	16600	16600	1
434	20231121	122900	311856120	16620	16630	16630	16600	2196
435	20231121	122800	275377690	16620	16620	16620	16620	5
436	20231121	122700	275294590	16620	16620	16620	16620	0
437	20231121	122600	275294590	16620	16620	16620	16620	13
438	20231121	122500	275078530	16630	16630	16630	16630	0
439	20231121	122400	275078530	16630	16630	16630	16630	1
440	20231121	122300	275061900	16630	16630	16630	16630	0
441	20231121	122200	275061900	16630	16630	16630	16630	0
442	20231121	122100	275061900	16630	16630	16630	16630	0
443	20231121	122000	275061900	16630	16630	16630	16620	5
444	20231121	121900	274978780	16610	16610	16610	16610	0
445	20231121	121800	274978780	16610	16610	16610	16610	30
446	20231121	121700	274480480	16630	16630	16630	16630	10
447	20231121	121600	274314180	16630	16620	16630	16620	2
448	20231121	121500	274280930	16610	16620	16620	16610	300
449	20231121	121400	269296190	16630	16630	16630	16630	0
450	20231121	121300	269296190	16630	16630	16630	16630	0
451	20231121	121200	269296190	16630	16620	16630	16620	124
452	20231121	121100	267235300	16620	16620	16620	16620	1091
453	20231121	121000	249102880	16630	16630	16630	16630	0
454	20231121	120900	249102880	16630	16620	16630	16620	102
455	20231121	120800	247407630	16630	16630	16630	16630	0
456	20231121	120700	247407630	16630	16630	16630	16630	200
457	20231121	120600	244081630	16630	16630	16630	16630	0
458	20231121	120500	244081630	16630	16630	16630	16630	1
459	20231121	120400	244065000	16630	16620	16630	16620	11
460	20231121	120300	243882170	16630	16630	16630	16630	0
461	20231121	120200	243882170	16630	16630	16630	16630	0
462	20231121	120100	243882170	16630	16630	16630	16630	0
463	20231121	120000	243882170	16630	16630	16630	16620	130
464	20231121	115900	241721270	16630	16630	16630	16630	271
465	20231121	115800	237214540	16640	16630	16640	16630	51
466	20231121	115700	236366400	16640	16640	16640	16640	0
467	20231121	115600	236366400	16640	16640	16640	16640	0
468	20231121	115500	236366400	16640	16640	16640	16640	1
469	20231121	115400	236349760	16640	16650	16650	16640	60
470	20231121	115300	235351260	16650	16650	16650	16650	0
471	20231121	115200	235351260	16650	16650	16650	16650	10
472	20231121	115100	235184760	16650	16650	16650	16650	0
473	20231121	115000	235184760	16650	16650	16650	16650	10
474	20231121	114900	235018260	16650	16650	16650	16650	15
475	20231121	114800	234768510	16650	16650	16650	16650	0
476	20231121	114700	234768510	16650	16650	16650	16650	0
477	20231121	114600	234768510	16650	16640	16650	16640	430
478	20231121	114500	227613300	16640	16640	16640	16640	0
479	20231121	114400	227613300	16640	16640	16640	16640	9
480	20231121	114300	227463540	16640	16640	16640	16640	0
481	20231121	114200	227463540	16640	16640	16640	16640	60
482	20231121	114100	226465140	16640	16640	16640	16640	0
483	20231121	114000	226465140	16640	16640	16640	16640	0
484	20231121	113900	226465140	16640	16640	16640	16640	1
485	20231121	113800	226448500	16630	16630	16630	16630	3
486	20231121	113700	226398610	16630	16630	16630	16630	24
487	20231121	113600	225999490	16630	16630	16630	16630	8
488	20231121	113500	225866450	16630	16630	16630	16630	0
489	20231121	113400	225866450	16630	16620	16630	16620	22
490	20231121	113300	225500670	16630	16630	16630	16630	61
491	20231121	113200	224486240	16630	16630	16630	16630	1
492	20231121	113100	224469610	16620	16630	16630	16620	34
493	20231121	113000	223904510	16640	16640	16640	16640	0
494	20231121	112900	223904510	16640	16640	16640	16640	0
495	20231121	112800	223904510	16640	16640	16640	16640	6
496	20231121	112700	223804670	16640	16640	16640	16640	29
497	20231121	112600	223322110	16640	16640	16640	16640	122
498	20231121	112500	221292030	16640	16640	16640	16640	0
499	20231121	112400	221292030	16640	16640	16640	16640	5
500	20231121	112300	221208830	16640	16640	16640	16640	0
501	20231121	112200	221208830	16640	16640	16640	16640	101
502	20231121	112100	219528190	16640	16620	16640	16620	84
503	20231121	112000	218132090	16620	16620	16620	16620	20
504	20231121	111900	217799690	16620	16620	16620	16620	0
505	20231121	111800	217799690	16620	16620	16620	16620	4
506	20231121	111700	217733210	16620	16620	16620	16620	0
507	20231121	111600	217733210	16620	16630	16630	16620	336
508	20231121	111500	212146040	16630	16630	16630	16630	23
509	20231121	111400	211763550	16630	16630	16630	16630	5
510	20231121	111300	211680400	16630	16630	16630	16630	20
511	20231121	111200	211347800	16630	16630	16630	16630	0
512	20231121	111100	211347800	16630	16630	16630	16630	1
513	20231121	111000	211331170	16630	16630	16630	16630	0
514	20231121	110900	211331170	16630	16630	16630	16630	15
515	20231121	110800	211081720	16630	16620	16630	16620	2
516	20231121	110700	211048470	16610	16610	16610	16610	15
517	20231121	110600	210799320	16630	16630	16630	16630	0
518	20231121	110500	210799320	16630	16610	16630	16610	21
519	20231121	110400	210450490	16610	16630	16630	16610	301
520	20231121	110300	205450600	16630	16630	16630	16630	60
521	20231121	110200	204452800	16630	16630	16630	16630	145
522	20231121	110100	202041450	16620	16620	16620	16620	79
523	20231121	110000	200728470	16630	16630	16630	16630	1
524	20231121	105900	200711840	16630	16630	16630	16630	1
525	20231121	105800	200695210	16630	16630	16630	16630	0
526	20231121	105700	200695210	16630	16630	16630	16630	1
527	20231121	105600	200678580	16620	16620	16620	16620	0
528	20231121	105500	200678580	16620	16610	16620	16610	32
529	20231121	105400	200146750	16620	16620	16620	16620	1
530	20231121	105300	200130130	16620	16620	16620	16620	0
531	20231121	105200	200130130	16620	16620	16620	16620	16
532	20231121	105100	199864210	16620	16620	16620	16620	47
533	20231121	105000	199083070	16610	16590	16610	16590	845
534	20231121	104900	185054670	16590	16590	16590	16590	138
535	20231121	104800	182765250	16590	16590	16590	16590	11
536	20231121	104700	182582760	16560	16590	16590	16560	8
537	20231121	104600	182450130	16590	16590	16590	16590	10
538	20231121	104500	182284230	16590	16590	16590	16590	0
539	20231121	104400	182284230	16590	16570	16590	16560	379
540	20231121	104300	176006200	16580	16600	16600	16580	45
541	20231121	104200	175259920	16610	16600	16610	16600	96
542	20231121	104100	173666310	16610	16610	16610	16610	0
543	20231121	104000	173666310	16610	16610	16610	16610	201
544	20231121	103900	170327700	16610	16610	16610	16610	19
545	20231121	103800	170012110	16610	16610	16610	16610	0
546	20231121	103700	170012110	16610	16610	16610	16610	15
547	20231121	103600	169762960	16610	16600	16610	16600	314
548	20231121	103500	164550550	16600	16600	16600	16600	0
549	20231121	103400	164550550	16600	16600	16600	16600	101
550	20231121	103300	162873950	16600	16590	16600	16590	397
551	20231121	103200	156287710	16590	16570	16590	16570	1225
552	20231121	103100	135988840	16570	16570	16570	16560	70
553	20231121	103000	134829620	16550	16550	16550	16550	1
554	20231121	102900	134813070	16570	16570	16570	16570	0
555	20231121	102800	134813070	16570	16570	16570	16570	50
556	20231121	102700	133984570	16570	16570	16570	16570	0
557	20231121	102600	133984570	16570	16570	16570	16570	87
558	20231121	102500	132542980	16570	16570	16570	16570	0
559	20231121	102400	132542980	16570	16550	16570	16550	2
560	20231121	102300	132509860	16570	16570	16570	16570	60
561	20231121	102200	131515660	16570	16570	16570	16570	0
562	20231121	102100	131515660	16570	16570	16570	16570	60
563	20231121	102000	130521460	16570	16570	16570	16570	2
564	20231121	101900	130488320	16560	16550	16560	16550	26
565	20231121	101800	130058010	16570	16570	16570	16570	3
566	20231121	101700	130008300	16570	16570	16570	16570	106
567	20231121	101600	128251880	16570	16570	16570	16570	1
568	20231121	101500	128235310	16570	16570	16570	16570	1
569	20231121	101400	128218740	16560	16560	16560	16560	80
570	20231121	101300	126893940	16560	16560	16560	16560	1
571	20231121	101200	126877380	16560	16560	16560	16560	0
572	20231121	101100	126877380	16560	16560	16560	16560	0
573	20231121	101000	126877380	16560	16560	16560	16560	0
574	20231121	100900	126877380	16560	16560	16560	16560	0
575	20231121	100800	126877380	16560	16560	16560	16560	0
576	20231121	100700	126877380	16560	16560	16560	16560	1
577	20231121	100600	126860820	16560	16550	16560	16550	345
578	20231121	100500	121151050	16540	16540	16540	16540	28
579	20231121	100400	120687930	16540	16540	16540	16540	0
580	20231121	100300	120687930	16540	16540	16540	16540	10
581	20231121	100200	120522530	16540	16540	16540	16540	5
582	20231121	100100	120439830	16540	16540	16540	16540	2
583	20231121	100000	120406750	16540	16510	16540	16510	23
584	20231121	095900	120026960	16510	16510	16510	16510	10
585	20231121	095800	119861860	16510	16500	16510	16500	80
586	20231121	095700	118541850	16510	16510	16520	16500	72
587	20231121	095600	117353600	16510	16500	16530	16500	90
588	20231121	095500	115868470	16540	16540	16540	16540	0
589	20231121	095400	115868470	16540	16540	16540	16540	0
590	20231121	095300	115868470	16540	16540	16540	16540	5
591	20231121	095200	115785770	16540	16550	16550	16500	1160
592	20231121	095100	96615400	16540	16540	16540	16540	180
593	20231121	095000	93638200	16550	16550	16550	16550	25
594	20231121	094900	93224450	16550	16540	16550	16540	80
595	20231121	094800	91901240	16550	16550	16550	16550	0
596	20231121	094700	91901240	16550	16550	16550	16550	1
597	20231121	094600	91884690	16550	16560	16560	16550	40
598	20231121	094500	91222680	16570	16570	16570	16570	23
599	20231121	094400	90841570	16570	16570	16570	16570	13
600	20231121	094300	90626160	16570	16570	16570	16570	1
601	20231121	094200	90609590	16550	16550	16550	16550	7
602	20231121	094100	90493740	16550	16550	16550	16540	591
603	20231121	094000	80713480	16550	16540	16550	16540	207
604	20231121	093900	77289690	16550	16550	16550	16550	2
605	20231121	093800	77256590	16550	16560	16560	16550	113
606	20231121	093700	75386410	16550	16560	16560	16550	80
607	20231121	093600	74062310	16570	16570	16570	16570	6
608	20231121	093500	73962890	16570	16560	16570	16550	116
609	20231121	093400	72043060	16540	16540	16570	16540	302
610	20231121	093300	67046150	16580	16540	16580	16540	12
611	20231121	093200	66847590	16530	16550	16580	16530	89
612	20231121	093100	65376130	16550	16520	16550	16520	151
613	20231121	093000	62880560	16520	16540	16540	16510	81
614	20231121	092900	61543210	16510	16550	16550	16510	138
615	20231121	092800	59264390	16510	16510	16510	16510	148
616	20231121	092700	56820910	16510	16510	16510	16510	85
617	20231121	092600	55417560	16510	16510	16510	16510	3
618	20231121	092500	55368030	16520	16500	16520	16500	52
619	20231121	092400	54510010	16490	16490	16490	16490	80
620	20231121	092300	53190810	16500	16490	16500	16490	129
621	20231121	092200	51063590	16490	16490	16490	16490	0
622	20231121	092100	51063590	16490	16490	16500	16490	128
623	20231121	092000	48952370	16480	16520	16520	16480	82
624	20231121	091900	47600970	16520	16520	16590	16490	134
625	20231121	091800	45389520	16520	16500	16520	16500	13
626	20231121	091700	45175000	16500	16480	16500	16480	62
627	20231121	091600	44152120	16480	16500	16500	16470	282
628	20231121	091500	39501700	16500	16500	16500	16490	176
629	20231121	091400	36598070	16530	16530	16530	16500	244
630	20231121	091300	32566810	16530	16550	16550	16530	185
631	20231121	091200	29508140	16590	16550	16600	16550	87
632	20231121	091100	28068200	16600	16550	16600	16550	80
633	20231121	091000	26744150	16600	16610	16610	16540	101
634	20231121	090900	25072170	16600	16610	16610	16600	33
635	20231121	090800	24524140	16610	16570	16610	16540	80
636	20231121	090700	23200730	16610	16620	16620	16580	19
637	20231121	090600	22885440	16560	16570	16570	16560	102
638	20231121	090500	21196310	16640	16570	16640	16570	26
639	20231121	090400	20765420	16570	16570	16570	16560	88
640	20231121	090300	19308050	16640	16620	16640	16620	245
641	20231121	090200	15236050	16620	16620	16620	16620	13
642	20231121	090100	15019990	16550	16690	16690	16550	35
643	20231121	090000	14440460	16690	16700	16700	16530	868