KissMeData/111770/min/candle-20231122.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231122	195600	4896857050	46400	46400	46400	46400	2970
3	20231122	195500	4896857050	46400	46400	46400	46400	0
4	20231122	195400	4896857050	46400	46400	46400	46400	0
5	20231122	195300	4896857050	46400	46400	46400	46400	0
6	20231122	195200	4896857050	46400	46400	46400	46400	0
7	20231122	195100	4896857050	46400	46400	46400	46400	0
8	20231122	195000	4896857050	46400	46400	46400	46400	0
9	20231122	194900	4896857050	46400	46400	46400	46400	0
10	20231122	194800	4896857050	46400	46400	46400	46400	0
11	20231122	194700	4896857050	46400	46400	46400	46400	0
12	20231122	194600	4896857050	46400	46400	46400	46400	0
13	20231122	194500	4896857050	46400	46400	46400	46400	0
14	20231122	194400	4896857050	46400	46400	46400	46400	0
15	20231122	194300	4896857050	46400	46400	46400	46400	0
16	20231122	194200	4896857050	46400	46400	46400	46400	0
17	20231122	194100	4896857050	46400	46400	46400	46400	0
18	20231122	194000	4896857050	46400	46400	46400	46400	0
19	20231122	193900	4896857050	46400	46400	46400	46400	0
20	20231122	193800	4896857050	46400	46400	46400	46400	0
21	20231122	193700	4896857050	46400	46400	46400	46400	0
22	20231122	193600	4896857050	46400	46400	46400	46400	0
23	20231122	193500	4896857050	46400	46400	46400	46400	0
24	20231122	193400	4896857050	46400	46400	46400	46400	0
25	20231122	193300	4896857050	46400	46400	46400	46400	0
26	20231122	193200	4896857050	46400	46400	46400	46400	0
27	20231122	193100	4896857050	46400	46400	46400	46400	0
28	20231122	193000	4896857050	46400	46400	46400	46400	0
29	20231122	192900	4896857050	46400	46400	46400	46400	0
30	20231122	192800	4896857050	46400	46400	46400	46400	0
31	20231122	192700	4896857050	46400	46400	46400	46400	0
32	20231122	192600	4896857050	46400	46400	46400	46400	2970
33	20231122	192500	4896857050	46400	46400	46400	46400	0
34	20231122	192400	4896857050	46400	46400	46400	46400	0
35	20231122	192300	4896857050	46400	46400	46400	46400	0
36	20231122	192200	4896857050	46400	46400	46400	46400	0
37	20231122	192100	4896857050	46400	46400	46400	46400	0
38	20231122	192000	4896857050	46400	46400	46400	46400	0
39	20231122	191900	4896857050	46400	46400	46400	46400	0
40	20231122	191800	4896857050	46400	46400	46400	46400	0
41	20231122	191700	4896857050	46400	46400	46400	46400	0
42	20231122	191600	4896857050	46400	46400	46400	46400	0
43	20231122	191500	4896857050	46400	46400	46400	46400	0
44	20231122	191400	4896857050	46400	46400	46400	46400	0
45	20231122	191300	4896857050	46400	46400	46400	46400	0
46	20231122	191200	4896857050	46400	46400	46400	46400	0
47	20231122	191100	4896857050	46400	46400	46400	46400	0
48	20231122	191000	4896857050	46400	46400	46400	46400	0
49	20231122	190900	4896857050	46400	46400	46400	46400	0
50	20231122	190800	4896857050	46400	46400	46400	46400	0
51	20231122	190700	4896857050	46400	46400	46400	46400	0
52	20231122	190600	4896857050	46400	46400	46400	46400	0
53	20231122	190500	4896857050	46400	46400	46400	46400	0
54	20231122	190400	4896857050	46400	46400	46400	46400	0
55	20231122	190300	4896857050	46400	46400	46400	46400	0
56	20231122	190200	4896857050	46400	46400	46400	46400	0
57	20231122	190100	4896857050	46400	46400	46400	46400	0
58	20231122	190000	4896857050	46400	46400	46400	46400	0
59	20231122	185900	4896857050	46400	46400	46400	46400	0
60	20231122	185800	4896857050	46400	46400	46400	46400	0
61	20231122	185700	4896857050	46400	46400	46400	46400	0
62	20231122	185600	4896857050	46400	46400	46400	46400	2970
63	20231122	185500	4896857050	46400	46400	46400	46400	0
64	20231122	185400	4896857050	46400	46400	46400	46400	0
65	20231122	185300	4896857050	46400	46400	46400	46400	0
66	20231122	185200	4896857050	46400	46400	46400	46400	0
67	20231122	185100	4896857050	46400	46400	46400	46400	0
68	20231122	185000	4896857050	46400	46400	46400	46400	0
69	20231122	184900	4896857050	46400	46400	46400	46400	0
70	20231122	184800	4896857050	46400	46400	46400	46400	0
71	20231122	184700	4896857050	46400	46400	46400	46400	0
72	20231122	184600	4896857050	46400	46400	46400	46400	0
73	20231122	184500	4896857050	46400	46400	46400	46400	0
74	20231122	184400	4896857050	46400	46400	46400	46400	0
75	20231122	184300	4896857050	46400	46400	46400	46400	0
76	20231122	184200	4896857050	46400	46400	46400	46400	0
77	20231122	184100	4896857050	46400	46400	46400	46400	0
78	20231122	184000	4896857050	46400	46400	46400	46400	0
79	20231122	183900	4896857050	46400	46400	46400	46400	0
80	20231122	183800	4896857050	46400	46400	46400	46400	0
81	20231122	183700	4896857050	46400	46400	46400	46400	0
82	20231122	183600	4896857050	46400	46400	46400	46400	0
83	20231122	183500	4896857050	46400	46400	46400	46400	0
84	20231122	183400	4896857050	46400	46400	46400	46400	0
85	20231122	183300	4896857050	46400	46400	46400	46400	0
86	20231122	183200	4896857050	46400	46400	46400	46400	0
87	20231122	183100	4896857050	46400	46400	46400	46400	0
88	20231122	183000	4896857050	46400	46400	46400	46400	0
89	20231122	182900	4896857050	46400	46400	46400	46400	0
90	20231122	182800	4896857050	46400	46400	46400	46400	0
91	20231122	182700	4896857050	46400	46400	46400	46400	0
92	20231122	182600	4896857050	46400	46400	46400	46400	2970
93	20231122	182500	4896857050	46400	46400	46400	46400	0
94	20231122	182400	4896857050	46400	46400	46400	46400	0
95	20231122	182300	4896857050	46400	46400	46400	46400	0
96	20231122	182200	4896857050	46400	46400	46400	46400	0
97	20231122	182100	4896857050	46400	46400	46400	46400	0
98	20231122	182000	4896857050	46400	46400	46400	46400	0
99	20231122	181900	4896857050	46400	46400	46400	46400	0
100	20231122	181800	4896857050	46400	46400	46400	46400	0
101	20231122	181700	4896857050	46400	46400	46400	46400	0
102	20231122	181600	4896857050	46400	46400	46400	46400	0
103	20231122	181500	4896857050	46400	46400	46400	46400	0
104	20231122	181400	4896857050	46400	46400	46400	46400	0
105	20231122	181300	4896857050	46400	46400	46400	46400	0
106	20231122	181200	4896857050	46400	46400	46400	46400	0
107	20231122	181100	4896857050	46400	46400	46400	46400	0
108	20231122	181000	4896857050	46400	46400	46400	46400	0
109	20231122	180900	4896857050	46400	46400	46400	46400	0
110	20231122	180800	4896857050	46400	46400	46400	46400	0
111	20231122	180700	4896857050	46400	46400	46400	46400	0
112	20231122	180600	4896857050	46400	46400	46400	46400	0
113	20231122	180500	4896857050	46400	46400	46400	46400	0
114	20231122	180400	4896857050	46400	46400	46400	46400	0
115	20231122	180300	4896857050	46400	46400	46400	46400	0
116	20231122	180200	4896857050	46400	46400	46400	46400	0
117	20231122	180100	4896857050	46400	46400	46400	46400	0
118	20231122	180000	4896857050	46400	46400	46400	46400	0
119	20231122	175900	4896857050	46400	46400	46400	46400	0
120	20231122	175800	4896857050	46400	46400	46400	46400	0
121	20231122	175700	4896857050	46400	46400	46400	46400	0
122	20231122	175600	4896857050	46400	46400	46400	46400	2970
123	20231122	175500	4896857050	46400	46400	46400	46400	0
124	20231122	175400	4896857050	46400	46400	46400	46400	0
125	20231122	175300	4896857050	46400	46400	46400	46400	0
126	20231122	175200	4896857050	46400	46400	46400	46400	0
127	20231122	175100	4896857050	46400	46400	46400	46400	0
128	20231122	175000	4896857050	46400	46400	46400	46400	0
129	20231122	174900	4896857050	46400	46400	46400	46400	0
130	20231122	174800	4896857050	46400	46400	46400	46400	0
131	20231122	174700	4896857050	46400	46400	46400	46400	0
132	20231122	174600	4896857050	46400	46400	46400	46400	0
133	20231122	174500	4896857050	46400	46400	46400	46400	0
134	20231122	174400	4896857050	46400	46400	46400	46400	0
135	20231122	174300	4896857050	46400	46400	46400	46400	0
136	20231122	174200	4896857050	46400	46400	46400	46400	0
137	20231122	174100	4896857050	46400	46400	46400	46400	0
138	20231122	174000	4896857050	46400	46400	46400	46400	0
139	20231122	173900	4896857050	46400	46400	46400	46400	0
140	20231122	173800	4896857050	46400	46400	46400	46400	0
141	20231122	173700	4896857050	46400	46400	46400	46400	0
142	20231122	173600	4896857050	46400	46400	46400	46400	0
143	20231122	173500	4896857050	46400	46400	46400	46400	0
144	20231122	173400	4896857050	46400	46400	46400	46400	0
145	20231122	173300	4896857050	46400	46400	46400	46400	0
146	20231122	173200	4896857050	46400	46400	46400	46400	0
147	20231122	173100	4896857050	46400	46400	46400	46400	0
148	20231122	173000	4896857050	46400	46400	46400	46400	0
149	20231122	172900	4896857050	46400	46400	46400	46400	0
150	20231122	172800	4896857050	46400	46400	46400	46400	0
151	20231122	172700	4896857050	46400	46400	46400	46400	0
152	20231122	172600	4896857050	46400	46400	46400	46400	2970
153	20231122	172500	4896857050	46400	46400	46400	46400	0
154	20231122	172400	4896857050	46400	46400	46400	46400	0
155	20231122	172300	4896857050	46400	46400	46400	46400	0
156	20231122	172200	4896857050	46400	46400	46400	46400	0
157	20231122	172100	4896857050	46400	46400	46400	46400	0
158	20231122	172000	4896857050	46400	46400	46400	46400	0
159	20231122	171900	4896857050	46400	46400	46400	46400	0
160	20231122	171800	4896857050	46400	46400	46400	46400	0
161	20231122	171700	4896857050	46400	46400	46400	46400	0
162	20231122	171600	4896857050	46400	46400	46400	46400	0
163	20231122	171500	4896857050	46400	46400	46400	46400	0
164	20231122	171400	4896857050	46400	46400	46400	46400	0
165	20231122	171300	4896857050	46400	46400	46400	46400	0
166	20231122	171200	4896857050	46400	46400	46400	46400	0
167	20231122	171100	4896857050	46400	46400	46400	46400	0
168	20231122	171000	4896857050	46400	46400	46400	46400	0
169	20231122	170900	4896857050	46400	46400	46400	46400	0
170	20231122	170800	4896857050	46400	46400	46400	46400	0
171	20231122	170700	4896857050	46400	46400	46400	46400	0
172	20231122	170600	4896857050	46400	46400	46400	46400	0
173	20231122	170500	4896857050	46400	46400	46400	46400	0
174	20231122	170400	4896857050	46400	46400	46400	46400	0
175	20231122	170300	4896857050	46400	46400	46400	46400	0
176	20231122	170200	4896857050	46400	46400	46400	46400	0
177	20231122	170100	4896857050	46400	46400	46400	46400	0
178	20231122	170000	4896857050	46400	46400	46400	46400	0
179	20231122	165900	4896857050	46400	46400	46400	46400	0
180	20231122	165800	4896857050	46400	46400	46400	46400	0
181	20231122	165700	4896857050	46400	46400	46400	46400	0
182	20231122	165600	4896857050	46400	46400	46400	46400	2970
183	20231122	165500	4896857050	46400	46400	46400	46400	0
184	20231122	165400	4896857050	46400	46400	46400	46400	0
185	20231122	165300	4896857050	46400	46400	46400	46400	0
186	20231122	165200	4896857050	46400	46400	46400	46400	0
187	20231122	165100	4896857050	46400	46400	46400	46400	0
188	20231122	165000	4896857050	46400	46400	46400	46400	0
189	20231122	164900	4896857050	46400	46400	46400	46400	0
190	20231122	164800	4896857050	46400	46400	46400	46400	0
191	20231122	164700	4896857050	46400	46400	46400	46400	0
192	20231122	164600	4896857050	46400	46400	46400	46400	0
193	20231122	164500	4896857050	46400	46400	46400	46400	0
194	20231122	164400	4896857050	46400	46400	46400	46400	0
195	20231122	164300	4896857050	46400	46400	46400	46400	0
196	20231122	164200	4896857050	46400	46400	46400	46400	0
197	20231122	164100	4896857050	46400	46400	46400	46400	0
198	20231122	164000	4896857050	46400	46400	46400	46400	0
199	20231122	163900	4896857050	46400	46400	46400	46400	0
200	20231122	163800	4896857050	46400	46400	46400	46400	0
201	20231122	163700	4896857050	46400	46400	46400	46400	0
202	20231122	163600	4896857050	46400	46400	46400	46400	0
203	20231122	163500	4896857050	46400	46400	46400	46400	0
204	20231122	163400	4896857050	46400	46400	46400	46400	0
205	20231122	163300	4896857050	46400	46400	46400	46400	0
206	20231122	163200	4896857050	46400	46400	46400	46400	0
207	20231122	163100	4896857050	46400	46400	46400	46400	0
208	20231122	163000	4896857050	46400	46400	46400	46400	0
209	20231122	162900	4896857050	46400	46400	46400	46400	0
210	20231122	162800	4896857050	46400	46400	46400	46400	0
211	20231122	162700	4896857050	46400	46400	46400	46400	0
212	20231122	162600	4896857050	46400	46400	46400	46400	2970
213	20231122	162500	4896857050	46400	46400	46400	46400	0
214	20231122	162400	4896857050	46400	46400	46400	46400	0
215	20231122	162300	4896857050	46400	46400	46400	46400	0
216	20231122	162200	4896857050	46400	46400	46400	46400	0
217	20231122	162100	4896857050	46400	46400	46400	46400	0
218	20231122	162000	4896857050	46400	46400	46400	46400	0
219	20231122	161900	4896857050	46400	46400	46400	46400	0
220	20231122	161800	4896857050	46400	46400	46400	46400	0
221	20231122	161700	4896857050	46400	46400	46400	46400	0
222	20231122	161600	4896857050	46400	46400	46400	46400	0
223	20231122	161500	4896857050	46400	46400	46400	46400	0
224	20231122	161400	4896857050	46400	46400	46400	46400	0
225	20231122	161300	4896857050	46400	46400	46400	46400	0
226	20231122	161200	4896857050	46400	46400	46400	46400	0
227	20231122	161100	4896857050	46400	46400	46400	46400	0
228	20231122	161000	4896857050	46400	46400	46400	46400	0
229	20231122	160900	4896857050	46400	46400	46400	46400	0
230	20231122	160800	4896857050	46400	46400	46400	46400	0
231	20231122	160700	4896857050	46400	46400	46400	46400	0
232	20231122	160600	4896857050	46400	46400	46400	46400	0
233	20231122	160500	4896857050	46400	46400	46400	46400	0
234	20231122	160400	4896857050	46400	46400	46400	46400	0
235	20231122	160300	4896857050	46400	46400	46400	46400	0
236	20231122	160200	4896857050	46400	46400	46400	46400	0
237	20231122	160100	4896857050	46400	46400	46400	46400	0
238	20231122	160000	4896857050	46400	46400	46400	46400	0
239	20231122	155900	4896857050	46400	46400	46400	46400	0
240	20231122	155800	4896857050	46400	46400	46400	46400	0
241	20231122	155700	4896857050	46400	46400	46400	46400	0
242	20231122	155600	4896857050	46400	46400	46400	46400	2970
243	20231122	155500	4896857050	46400	46400	46400	46400	0
244	20231122	155400	4896857050	46400	46400	46400	46400	0
245	20231122	155300	4896857050	46400	46400	46400	46400	0
246	20231122	155200	4896857050	46400	46400	46400	46400	0
247	20231122	155100	4896857050	46400	46400	46400	46400	0
248	20231122	155000	4896857050	46400	46400	46400	46400	0
249	20231122	154900	4896857050	46400	46400	46400	46400	0
250	20231122	154800	4896857050	46400	46400	46400	46400	0
251	20231122	154700	4896857050	46400	46400	46400	46400	0
252	20231122	154600	4896857050	46400	46400	46400	46400	0
253	20231122	154500	4896857050	46400	46400	46400	46400	0
254	20231122	154400	4896857050	46400	46400	46400	46400	0
255	20231122	154300	4896857050	46400	46400	46400	46400	0
256	20231122	154200	4896857050	46400	46400	46400	46400	0
257	20231122	154100	4896857050	46400	46400	46400	46400	0
258	20231122	154000	4896857050	46400	46400	46400	46400	0
259	20231122	153900	4896857050	46400	46400	46400	46400	0
260	20231122	153800	4896857050	46400	46400	46400	46400	0
261	20231122	153700	4896857050	46400	46400	46400	46400	0
262	20231122	153600	4896857050	46400	46400	46400	46400	0
263	20231122	153500	4896857050	46400	46400	46400	46400	0
264	20231122	153400	4896857050	46400	46400	46400	46400	0
265	20231122	153300	4896857050	46400	46400	46400	46400	0
266	20231122	153200	4896857050	46400	46400	46400	46400	0
267	20231122	153100	4896857050	46400	46400	46400	46400	0
268	20231122	153000	4896857050	46400	46400	46400	46400	2970
269	20231122	152900	4759049050	46400	46400	46400	46400	0
270	20231122	152800	4759049050	46400	46400	46400	46400	0
271	20231122	152700	4759049050	46400	46400	46400	46400	0
272	20231122	152600	4759049050	46400	46400	46400	46400	0
273	20231122	152500	4759049050	46400	46400	46400	46400	0
274	20231122	152400	4759049050	46400	46400	46400	46400	0
275	20231122	152300	4759049050	46400	46400	46400	46400	0
276	20231122	152200	4759049050	46400	46400	46400	46400	0
277	20231122	152100	4759049050	46400	46400	46400	46400	0
278	20231122	152000	4759049050	46400	46400	46400	46400	0
279	20231122	151900	4759049050	46400	46400	46450	46400	3264
280	20231122	151800	4607448350	46400	46450	46450	46400	38
281	20231122	151700	4605683300	46400	46400	46450	46350	305
282	20231122	151600	4591529050	46350	46400	46400	46350	1789
283	20231122	151500	4508598150	46400	46350	46400	46350	196
284	20231122	151400	4499504550	46350	46400	46450	46350	351
285	20231122	151300	4483227000	46400	46400	46400	46400	226
286	20231122	151200	4472740600	46400	46400	46450	46400	42
287	20231122	151100	4470791600	46450	46400	46450	46400	22
288	20231122	151000	4469770400	46400	46450	46500	46400	44
289	20231122	150900	4467726700	46450	46450	46500	46450	111
290	20231122	150800	4462570550	46450	46450	46500	46450	25
291	20231122	150700	4461409000	46450	46450	46450	46450	46
292	20231122	150600	4459272300	46450	46450	46500	46450	24
293	20231122	150500	4458157100	46450	46450	46500	46450	57
294	20231122	150400	4455507150	46450	46450	46500	46450	38
295	20231122	150300	4453741850	46450	46450	46500	46450	23
296	20231122	150200	4452673200	46450	46450	46500	46450	18
297	20231122	150100	4451836900	46450	46350	46450	46350	21
298	20231122	150000	4450861900	46350	46400	46400	46350	51
299	20231122	145900	4448496250	46400	46350	46450	46350	265
300	20231122	145800	4436209900	46400	46350	46400	46350	1032
301	20231122	145700	4388329950	46350	46450	46450	46350	459
302	20231122	145600	4367034700	46400	46400	46450	46400	255
303	20231122	145500	4355202350	46400	46400	46400	46400	335
304	20231122	145400	4339658350	46400	46400	46450	46400	121
305	20231122	145300	4334040250	46400	46400	46450	46400	31
306	20231122	145200	4332601700	46400	46350	46450	46350	1501
307	20231122	145100	4262953950	46350	46400	46400	46350	417
308	20231122	145000	4243622500	46350	46350	46400	46350	226
309	20231122	144900	4233146750	46400	46350	46400	46350	346
310	20231122	144800	4217109500	46400	46350	46400	46350	132
311	20231122	144700	4210990800	46350	46400	46400	46350	419
312	20231122	144600	4191563200	46350	46400	46400	46350	246
313	20231122	144500	4180159850	46350	46400	46400	46350	409
314	20231122	144400	4161199600	46350	46350	46400	46350	184
315	20231122	144300	4152668600	46400	46350	46400	46350	514
316	20231122	144200	4128839300	46350	46350	46400	46350	159
317	20231122	144100	4121467400	46350	46350	46400	46350	315
318	20231122	144000	4106866750	46400	46350	46400	46350	235
319	20231122	143900	4095968650	46350	46350	46400	46350	305
320	20231122	143800	4081824650	46400	46400	46400	46350	319
321	20231122	143700	4067032850	46400	46400	46400	46350	336
322	20231122	143600	4051454950	46350	46350	46400	46350	40
323	20231122	143500	4049600800	46350	46400	46450	46350	462
324	20231122	143400	4028168750	46400	46400	46400	46400	207
325	20231122	143300	4018563950	46400	46400	46450	46400	445
326	20231122	143200	3997915350	46400	46450	46450	46400	249
327	20231122	143100	3986361700	46400	46400	46450	46400	337
328	20231122	143000	3970724500	46400	46400	46450	46400	263
329	20231122	142900	3958520950	46400	46450	46450	46400	1007
330	20231122	142800	3911789400	46450	46400	46450	46400	142
331	20231122	142700	3905199500	46450	46400	46450	46400	339
332	20231122	142600	3889469200	46400	46400	46450	46400	133
333	20231122	142500	3883297250	46400	46400	46450	46400	412
334	20231122	142400	3864179750	46450	46400	46450	46400	170
335	20231122	142300	3856290200	46400	46400	46450	46400	325
336	20231122	142200	3841209150	46400	46400	46400	46400	115
337	20231122	142100	3835873150	46450	46400	46450	46400	447
338	20231122	142000	3815125800	46400	46450	46450	46400	120
339	20231122	141900	3809557550	46400	46450	46450	46400	618
340	20231122	141800	3780853350	46450	46450	46500	46450	232
341	20231122	141700	3770075750	46450	46450	46500	46450	409
342	20231122	141600	3751077600	46450	46450	46500	46450	138
343	20231122	141500	3744667200	46500	46450	46500	46450	267
344	20231122	141400	3732264850	46450	46500	46550	46450	156
345	20231122	141300	3725011350	46550	46500	46550	46500	356
346	20231122	141200	3708457300	46550	46500	46550	46500	28
347	20231122	141100	3707154900	46550	46600	46600	46500	296
348	20231122	141000	3693381800	46550	46600	46600	46550	61
349	20231122	140900	3690541850	46550	46500	46600	46500	570
350	20231122	140800	3664016950	46500	46550	46550	46500	33
351	20231122	140700	3662481700	46500	46500	46550	46450	195
352	20231122	140600	3653413550	46450	46450	46500	46450	683
353	20231122	140500	3621655550	46500	46450	46500	46450	34
354	20231122	140400	3620075550	46500	46400	46500	46400	927
355	20231122	140300	3577015000	46450	46450	46450	46400	324
356	20231122	140200	3561980250	46450	46450	46450	46400	119
357	20231122	140100	3556457100	46400	46450	46450	46400	289
358	20231122	140000	3543041400	46450	46400	46450	46400	325
359	20231122	135900	3527949800	46400	46400	46450	46400	513
360	20231122	135800	3504136000	46450	46400	46450	46400	24
361	20231122	135700	3503021700	46400	46500	46500	46400	378
362	20231122	135600	3485460450	46500	46450	46500	46450	58
363	20231122	135500	3482765550	46450	46400	46500	46400	2545
364	20231122	135400	3364556400	46450	46400	46450	46400	189
365	20231122	135300	3355785550	46400	46450	46450	46400	433
366	20231122	135200	3335693600	46400	46400	46450	46400	292
367	20231122	135100	3322133550	46400	46450	46450	46400	547
368	20231122	135000	3296751000	46400	46400	46400	46400	158
369	20231122	134900	3289419800	46400	46400	46450	46400	417
370	20231122	134800	3270070300	46400	46400	46450	46400	166
371	20231122	134700	3262367200	46400	46400	46450	46400	535
372	20231122	134600	3237542400	46400	46400	46450	46400	106
373	20231122	134500	3232623400	46400	46400	46450	46400	99
374	20231122	134400	3228029000	46400	46400	46450	46400	2591
375	20231122	134300	3107690700	46450	46400	46450	46400	1064
376	20231122	134200	3058269350	46400	46400	46450	46400	1094
377	20231122	134100	3007457450	46400	46450	46450	46400	2224
378	20231122	134000	2904163200	46400	46350	46450	46350	1113
379	20231122	133900	2852499150	46350	46400	46450	46350	1144
380	20231122	133800	2799421500	46400	46400	46450	46400	267
381	20231122	133700	2787031700	46400	46400	46450	46400	291
382	20231122	133600	2773528450	46450	46400	46450	46400	30
383	20231122	133500	2772135500	46400	46450	46450	46400	172
384	20231122	133400	2764153400	46400	46400	46450	46400	117
385	20231122	133300	2758721700	46450	46400	46450	46400	76
386	20231122	133200	2755193950	46450	46450	46450	46400	104
387	20231122	133100	2750367250	46450	46400	46450	46400	46
388	20231122	133000	2748231800	46400	46400	46450	46400	222
389	20231122	132900	2737927950	46450	46400	46450	46400	123
390	20231122	132800	2732218250	46400	46400	46450	46400	62
391	20231122	132700	2729339650	46450	46400	46450	46400	132
392	20231122	132600	2723214150	46400	46400	46450	46400	52
393	20231122	132500	2720800650	46450	46400	46450	46400	130
394	20231122	132400	2714767550	46400	46400	46450	46400	63
395	20231122	132300	2711843050	46450	46400	46450	46400	141
396	20231122	132200	2705296950	46450	46450	46450	46400	113
397	20231122	132100	2700052600	46400	46450	46450	46400	58
398	20231122	132000	2697360800	46400	46400	46450	46400	207
399	20231122	131900	2687752200	46400	46400	46450	46400	54
400	20231122	131800	2685245850	46450	46400	46450	46400	346
401	20231122	131700	2669177400	46400	46450	46450	46400	229
402	20231122	131600	2658546250	46400	46400	46450	46400	157
403	20231122	131500	2651260500	46450	46400	46450	46400	132
404	20231122	131400	2645135050	46400	46400	46450	46400	55
405	20231122	131300	2642582450	46450	46400	46450	46400	82
406	20231122	131200	2638776900	46400	46400	46450	46400	71
407	20231122	131100	2635481650	46450	46400	46450	46400	58
408	20231122	131000	2632789500	46400	46400	46450	46400	144
409	20231122	130900	2626107200	46450	46400	46450	46400	38
410	20231122	130800	2624343400	46400	46400	46450	46400	84
411	20231122	130700	2620444700	46400	46400	46450	46400	92
412	20231122	130600	2616175400	46400	46400	46450	46400	73
413	20231122	130500	2612787350	46400	46400	46450	46400	136
414	20231122	130400	2606476150	46400	46400	46450	46400	36
415	20231122	130300	2604805200	46450	46400	46450	46400	553
416	20231122	130200	2579125100	46400	46450	46550	46400	2099
417	20231122	130100	2481642000	46450	46450	46500	46450	44
418	20231122	130000	2479598000	46450	46500	46550	46450	185
419	20231122	125900	2470997750	46500	46450	46550	46450	69
420	20231122	125800	2467790400	46450	46500	46550	46450	82
421	20231122	125700	2463979050	46500	46500	46550	46500	70
422	20231122	125600	2460723300	46500	46500	46550	46500	80
423	20231122	125500	2457002700	46500	46500	46550	46500	119
424	20231122	125400	2451468300	46500	46500	46550	46450	97
425	20231122	125300	2446958400	46500	46500	46550	46500	68
426	20231122	125200	2443795250	46500	46500	46550	46500	69
427	20231122	125100	2440586350	46500	46450	46550	46450	111
428	20231122	125000	2435425050	46450	46450	46500	46450	82
429	20231122	124900	2431616050	46500	46450	46550	46450	95
430	20231122	124800	2427199850	46450	46450	46500	46450	92
431	20231122	124700	2422926400	46500	46450	46500	46450	29
432	20231122	124600	2421578850	46450	46500	46500	46450	85
433	20231122	124500	2417629350	46500	46500	46550	46450	116
434	20231122	124400	2412235150	46500	46450	46550	46450	72
435	20231122	124300	2408888600	46450	46500	46550	46450	88
436	20231122	124200	2404796450	46500	46450	46500	46450	66
437	20231122	124100	2401728400	46450	46500	46550	46450	47
438	20231122	124000	2399542800	46550	46450	46550	46450	240
439	20231122	123900	2388387050	46450	46450	46500	46450	48
440	20231122	123800	2386157200	46450	46450	46500	46450	94
441	20231122	123700	2381790450	46500	46450	46500	46450	54
442	20231122	123600	2379281950	46450	46450	46500	46450	49
443	20231122	123500	2377005800	46500	46450	46500	46450	109
444	20231122	123400	2371942200	46500	46500	46500	46500	82
445	20231122	123300	2368129200	46500	46500	46550	46500	81
446	20231122	123200	2364362300	46500	46500	46550	46500	87
447	20231122	123100	2360316450	46500	46450	46500	46450	83
448	20231122	123000	2356457750	46450	46450	46500	46450	102
449	20231122	122900	2351719550	46450	46500	46550	46450	63
450	20231122	122800	2348790800	46500	46500	46550	46500	73
451	20231122	122700	2345396000	46500	46500	46500	46500	63
452	20231122	122600	2342466500	46500	46500	46550	46500	52
453	20231122	122500	2340048100	46500	46500	46550	46500	94
454	20231122	122400	2335677000	46500	46450	46500	46450	83
455	20231122	122300	2331820850	46450	46450	46500	46450	47
456	20231122	122200	2329637500	46450	46500	46550	46450	48
457	20231122	122100	2327406900	46500	46450	46550	46450	125
458	20231122	122000	2321595500	46500	46450	46500	46450	56
459	20231122	121900	2318992250	46450	46450	46500	46450	71
460	20231122	121800	2315694250	46500	46450	46500	46450	92
461	20231122	121700	2311420550	46450	46400	46500	46400	214
462	20231122	121600	2301482900	46450	46450	46450	46400	72
463	20231122	121500	2298141500	46450	46400	46450	46400	125
464	20231122	121400	2292341050	46400	46400	46450	46400	73
465	20231122	121300	2288953250	46400	46450	46450	46400	144
466	20231122	121200	2282268600	46450	46450	46500	46400	122
467	20231122	121100	2276604100	46450	46400	46450	46400	45
468	20231122	121000	2274515650	46400	46400	46450	46400	148
469	20231122	120900	2267648100	46400	46400	46450	46400	31
470	20231122	120800	2266209500	46450	46450	46450	46400	102
471	20231122	120700	2261476250	46400	46400	46450	46400	65
472	20231122	120600	2258459650	46450	46400	46450	46400	72
473	20231122	120500	2255117000	46400	46450	46450	46400	474
474	20231122	120400	2233122650	46400	46400	46450	46400	58
475	20231122	120300	2230431400	46450	46400	46450	46400	101
476	20231122	120200	2225744600	46400	46400	46450	46400	89
477	20231122	120100	2221614600	46450	46400	46450	46400	46
478	20231122	120000	2219479700	46400	46400	46450	46400	138
479	20231122	115900	2213075800	46400	46400	46450	46400	103
480	20231122	115800	2208294550	46400	46400	46450	46400	63
481	20231122	115700	2205371200	46400	46400	46450	46400	61
482	20231122	115600	2202540500	46400	46400	46450	46400	122
483	20231122	115500	2196877550	46400	46450	46500	46400	476
484	20231122	115400	2174780300	46450	46450	46500	46450	61
485	20231122	115300	2171946700	46450	46450	46500	46450	227
486	20231122	115200	2161400850	46450	46500	46500	46450	36
487	20231122	115100	2159728450	46450	46450	46500	46450	154
488	20231122	115000	2152574700	46450	46450	46500	46450	132
489	20231122	114900	2146442200	46450	46450	46500	46450	64
490	20231122	114800	2143469100	46450	46450	46500	46450	127
491	20231122	114700	2137567750	46450	46450	46500	46450	64
492	20231122	114600	2134594150	46450	46450	46450	46450	53
493	20231122	114500	2132132300	46450	46450	46500	46450	109
494	20231122	114400	2127068900	46450	46450	46450	46450	44
495	20231122	114300	2125025100	46450	46450	46500	46450	109
496	20231122	114200	2119961350	46450	46400	46450	46400	52
497	20231122	114100	2117546400	46400	46450	46450	46400	575
498	20231122	114000	2090840100	46450	46450	46450	46450	85
499	20231122	113900	2086891850	46450	46450	46500	46450	61
500	20231122	113800	2084058000	46450	46500	46500	46450	121
501	20231122	113700	2078435500	46450	46500	46500	46450	1562
502	20231122	113600	2005816150	46500	46500	46550	46500	213
503	20231122	113500	1995907000	46500	46500	46550	46500	292
504	20231122	113400	1982319950	46500	46500	46550	46500	54
505	20231122	113300	1979808500	46500	46500	46550	46500	97
506	20231122	113200	1975297100	46500	46500	46550	46500	177
507	20231122	113100	1967062050	46500	46500	46550	46500	101
508	20231122	113000	1962365450	46550	46550	46600	46500	145
509	20231122	112900	1955617050	46550	46550	46550	46550	60
510	20231122	112800	1952824050	46550	46500	46600	46500	203
511	20231122	112700	1943375650	46500	46500	46550	46500	66
512	20231122	112600	1940306050	46500	46500	46550	46500	149
513	20231122	112500	1933375150	46500	46550	46600	46500	928
514	20231122	112400	1890187450	46600	46550	46600	46550	51
515	20231122	112300	1887813050	46550	46550	46600	46550	95
516	20231122	112200	1883390750	46550	46550	46600	46550	55
517	20231122	112100	1880830400	46550	46550	46600	46550	132
518	20231122	112000	1874685500	46550	46550	46600	46550	31
519	20231122	111900	1873242350	46550	46550	46600	46550	70
520	20231122	111800	1869983700	46550	46550	46600	46550	88
521	20231122	111700	1865887000	46550	46550	46600	46550	173
522	20231122	111600	1857833750	46600	46550	46600	46550	118
523	20231122	111500	1852340750	46600	46550	46600	46550	53
524	20231122	111400	1849873400	46550	46550	46600	46550	45
525	20231122	111300	1847778600	46550	46550	46600	46550	170
526	20231122	111200	1839864800	46600	46550	46600	46550	47
527	20231122	111100	1837676700	46550	46550	46550	46550	358
528	20231122	111000	1821011800	46550	46550	46600	46550	317
529	20231122	110900	1806255000	46550	46550	46550	46550	49
530	20231122	110800	1803974050	46550	46550	46550	46550	92
531	20231122	110700	1799691450	46550	46650	46650	46550	72
532	20231122	110600	1796336300	46600	46600	46600	46600	116
533	20231122	110500	1790930700	46600	46600	46600	46600	38
534	20231122	110400	1789159900	46600	46600	46650	46600	210
535	20231122	110300	1779368250	46600	46600	46600	46600	116
536	20231122	110200	1773962650	46600	46600	46650	46600	107
537	20231122	110100	1768976400	46600	46600	46650	46600	139
538	20231122	110000	1762498800	46650	46600	46650	46600	72
539	20231122	105900	1759142650	46600	46600	46650	46600	64
540	20231122	105800	1756159950	46600	46600	46650	46600	145
541	20231122	105700	1749399450	46600	46600	46600	46600	75
542	20231122	105600	1745904450	46600	46600	46750	46600	251
543	20231122	105500	1734204700	46650	46600	46650	46600	132
544	20231122	105400	1728053150	46600	46600	46650	46600	63
545	20231122	105300	1725117300	46600	46650	46650	46600	102
546	20231122	105200	1720362850	46650	46600	46650	46600	39
547	20231122	105100	1718545150	46600	46600	46650	46600	132
548	20231122	105000	1712393300	46600	46650	46650	46600	31
549	20231122	104900	1710948650	46600	46600	46650	46600	117
550	20231122	104800	1705495050	46600	46600	46700	46600	166
551	20231122	104700	1697753650	46600	46600	46650	46600	58
552	20231122	104600	1695050800	46600	46600	46650	46600	107
553	20231122	104500	1690064300	46650	46650	46650	46600	51
554	20231122	104400	1687687250	46600	46650	46650	46600	79
555	20231122	104300	1684005550	46600	46600	46650	46600	174
556	20231122	104200	1675895400	46600	46600	46600	46600	86
557	20231122	104100	1671887800	46600	46600	46650	46600	78
558	20231122	104000	1668252350	46600	46550	46600	46550	238
559	20231122	103900	1657164300	46550	46550	46600	46550	79
560	20231122	103800	1653486750	46550	46550	46600	46550	277
561	20231122	103700	1640581700	46550	46600	46650	46550	267
562	20231122	103600	1628142300	46600	46600	46650	46600	279
563	20231122	103500	1615140400	46600	46600	46650	46600	261
564	20231122	103400	1602972800	46600	46600	46650	46600	228
565	20231122	103300	1592345300	46600	46600	46650	46600	24
566	20231122	103200	1591226700	46600	46600	46650	46600	83
567	20231122	103100	1587358150	46600	46600	46650	46600	88
568	20231122	103000	1583257150	46600	46600	46650	46600	77
569	20231122	102900	1579668550	46600	46600	46650	46600	41
570	20231122	102800	1577757900	46600	46600	46650	46600	55
571	20231122	102700	1575194450	46600	46600	46650	46600	100
572	20231122	102600	1570534350	46600	46600	46650	46550	530
573	20231122	102500	1545838950	46650	46600	46650	46600	37
574	20231122	102400	1544114500	46600	46650	46650	46600	90
575	20231122	102300	1539920400	46600	46600	46600	46600	75
576	20231122	102200	1536425400	46600	46600	46650	46600	83
577	20231122	102100	1532557100	46600	46650	46650	46600	176
578	20231122	102000	1524355450	46600	46600	46650	46600	75
579	20231122	101900	1520860300	46600	46600	46650	46600	65
580	20231122	101800	1517831000	46600	46600	46650	46600	75
581	20231122	101700	1514335900	46600	46600	46600	46600	41
582	20231122	101600	1512425300	46600	46650	46650	46600	143
583	20231122	101500	1505757950	46600	46600	46650	46600	131
584	20231122	101400	1499649000	46600	46600	46600	46600	172
585	20231122	101300	1491633800	46650	46600	46650	46550	560
586	20231122	101200	1465550000	46600	46600	46600	46550	939
587	20231122	101100	1421792900	46600	46650	46650	46600	419
588	20231122	101000	1402264350	46650	46600	46650	46600	76
589	20231122	100900	1398722350	46600	46600	46650	46600	100
590	20231122	100800	1394062200	46650	46650	46650	46600	66
591	20231122	100700	1390986200	46600	46600	46650	46600	163
592	20231122	100600	1383385150	46600	46600	46650	46600	220
593	20231122	100500	1373132900	46600	46650	46700	46600	81
594	20231122	100400	1369355600	46650	46650	46650	46600	1413
595	20231122	100300	1303443400	46700	46650	46700	46650	2283
596	20231122	100200	1196841050	46650	46700	46700	46650	79
597	20231122	100100	1193155500	46650	46650	46700	46650	72
598	20231122	100000	1189796600	46650	46650	46700	46650	169
599	20231122	095900	1181912650	46650	46650	46700	46650	31
600	20231122	095800	1180466350	46650	46650	46650	46650	541
601	20231122	095700	1155228700	46650	46650	46650	46650	131
602	20231122	095600	1149117550	46650	46650	46700	46650	56
603	20231122	095500	1146504800	46650	46650	46700	46650	15
604	20231122	095400	1145804950	46700	46650	46700	46650	316
605	20231122	095300	1131048800	46650	46650	46700	46650	39
606	20231122	095200	1129228800	46650	46700	46700	46600	155
607	20231122	095100	1122005350	46600	46700	46750	46600	1484
608	20231122	095000	1052770250	46700	46650	46700	46650	263
609	20231122	094900	1040489650	46650	46650	46700	46650	401
610	20231122	094800	1021782800	46700	46700	46700	46650	1060
611	20231122	094700	972296500	46700	46750	46750	46700	17
612	20231122	094600	971502450	46750	46750	46750	46700	135
613	20231122	094500	965196700	46750	46850	46900	46750	2482
614	20231122	094400	849005000	46850	46900	46900	46850	17
615	20231122	094300	848208150	46850	46850	46900	46850	45
616	20231122	094200	846099850	46850	46850	46850	46850	15
617	20231122	094100	845397100	46900	46850	46900	46850	162
618	20231122	094000	837806550	46850	46900	46950	46850	453
619	20231122	093900	816569500	46900	46900	46900	46900	136
620	20231122	093800	810191100	46950	46950	46950	46900	43
621	20231122	093700	808174100	46950	46850	46950	46850	833
622	20231122	093600	769106250	46900	46850	46900	46850	174
623	20231122	093500	760954100	46950	46900	46950	46850	1894
624	20231122	093400	672125750	46900	46900	46950	46900	241
625	20231122	093300	660818150	46900	46950	47000	46900	1360
626	20231122	093200	596983050	46900	46850	46950	46850	68
627	20231122	093100	593793900	46850	46900	46900	46850	186
628	20231122	093000	585078100	46900	46850	46900	46850	30
629	20231122	092900	583672400	46900	46900	46950	46900	13
630	20231122	092800	583062550	46900	46900	46900	46900	191
631	20231122	092700	574104650	46900	46850	46900	46850	38
632	20231122	092600	572323800	46850	46850	46900	46850	14
633	20231122	092500	571667550	46850	46900	46900	46850	147
634	20231122	092400	564773650	46900	46900	46900	46850	137
635	20231122	092300	558350550	46900	46900	46900	46850	203
636	20231122	092200	548831250	46950	46950	46950	46950	1
637	20231122	092100	548784300	46850	46950	46950	46850	20
638	20231122	092000	547847200	46950	46950	46950	46950	1
639	20231122	091900	547800250	46850	46950	46950	46850	40
640	20231122	091800	545926150	46850	46850	46850	46850	136
641	20231122	091700	539554550	46800	46800	46850	46800	209
642	20231122	091600	529765000	46850	46800	46850	46800	162
643	20231122	091500	522177150	46800	46800	46800	46800	122
644	20231122	091400	516467550	46800	46850	46850	46800	275
645	20231122	091300	503586600	46850	46850	46850	46850	61
646	20231122	091200	500728750	46850	46800	46850	46750	147
647	20231122	091100	493847600	46800	46800	46800	46750	526
648	20231122	091000	469240900	46800	47000	47000	46800	1020
649	20231122	090900	421432600	47050	46900	47050	46900	1570
650	20231122	090800	347710800	46900	46950	46950	46900	88
651	20231122	090700	343582450	46950	47200	47200	46900	1877
652	20231122	090600	255450350	47200	46950	47200	46900	253
653	20231122	090500	243535450	46800	46800	46950	46800	127
654	20231122	090400	237579250	46800	46800	46950	46750	244
655	20231122	090300	226160550	46950	46750	46950	46700	248
656	20231122	090200	214565600	46700	46900	46900	46700	686
657	20231122	090100	182474900	46900	46700	46900	46650	402
658	20231122	090000	163708600	46700	47000	47000	46700	3483