KissMeData/216080/min/candle-20231123.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231123	202200	358642710	17030	17030	17030	17030	768
3	20231123	202100	358642710	17030	17030	17030	17030	0
4	20231123	202000	358642710	17030	17030	17030	17030	0
5	20231123	201900	358642710	17030	17030	17030	17030	0
6	20231123	201800	358642710	17030	17030	17030	17030	0
7	20231123	201700	358642710	17030	17030	17030	17030	0
8	20231123	201600	358642710	17030	17030	17030	17030	0
9	20231123	201500	358642710	17030	17030	17030	17030	0
10	20231123	201400	358642710	17030	17030	17030	17030	0
11	20231123	201300	358642710	17030	17030	17030	17030	0
12	20231123	201200	358642710	17030	17030	17030	17030	0
13	20231123	201100	358642710	17030	17030	17030	17030	0
14	20231123	201000	358642710	17030	17030	17030	17030	0
15	20231123	200900	358642710	17030	17030	17030	17030	0
16	20231123	200800	358642710	17030	17030	17030	17030	0
17	20231123	200700	358642710	17030	17030	17030	17030	0
18	20231123	200600	358642710	17030	17030	17030	17030	0
19	20231123	200500	358642710	17030	17030	17030	17030	0
20	20231123	200400	358642710	17030	17030	17030	17030	0
21	20231123	200300	358642710	17030	17030	17030	17030	0
22	20231123	200200	358642710	17030	17030	17030	17030	0
23	20231123	200100	358642710	17030	17030	17030	17030	0
24	20231123	200000	358642710	17030	17030	17030	17030	0
25	20231123	195900	358642710	17030	17030	17030	17030	0
26	20231123	195800	358642710	17030	17030	17030	17030	0
27	20231123	195700	358642710	17030	17030	17030	17030	0
28	20231123	195600	358642710	17030	17030	17030	17030	0
29	20231123	195500	358642710	17030	17030	17030	17030	0
30	20231123	195400	358642710	17030	17030	17030	17030	0
31	20231123	195300	358642710	17030	17030	17030	17030	0
32	20231123	195200	358642710	17030	17030	17030	17030	768
33	20231123	195100	358642710	17030	17030	17030	17030	0
34	20231123	195000	358642710	17030	17030	17030	17030	0
35	20231123	194900	358642710	17030	17030	17030	17030	0
36	20231123	194800	358642710	17030	17030	17030	17030	0
37	20231123	194700	358642710	17030	17030	17030	17030	0
38	20231123	194600	358642710	17030	17030	17030	17030	0
39	20231123	194500	358642710	17030	17030	17030	17030	0
40	20231123	194400	358642710	17030	17030	17030	17030	0
41	20231123	194300	358642710	17030	17030	17030	17030	0
42	20231123	194200	358642710	17030	17030	17030	17030	0
43	20231123	194100	358642710	17030	17030	17030	17030	0
44	20231123	194000	358642710	17030	17030	17030	17030	0
45	20231123	193900	358642710	17030	17030	17030	17030	0
46	20231123	193800	358642710	17030	17030	17030	17030	0
47	20231123	193700	358642710	17030	17030	17030	17030	0
48	20231123	193600	358642710	17030	17030	17030	17030	0
49	20231123	193500	358642710	17030	17030	17030	17030	0
50	20231123	193400	358642710	17030	17030	17030	17030	0
51	20231123	193300	358642710	17030	17030	17030	17030	0
52	20231123	193200	358642710	17030	17030	17030	17030	0
53	20231123	193100	358642710	17030	17030	17030	17030	0
54	20231123	193000	358642710	17030	17030	17030	17030	0
55	20231123	192900	358642710	17030	17030	17030	17030	0
56	20231123	192800	358642710	17030	17030	17030	17030	0
57	20231123	192700	358642710	17030	17030	17030	17030	0
58	20231123	192600	358642710	17030	17030	17030	17030	0
59	20231123	192500	358642710	17030	17030	17030	17030	0
60	20231123	192400	358642710	17030	17030	17030	17030	0
61	20231123	192300	358642710	17030	17030	17030	17030	0
62	20231123	192200	358642710	17030	17030	17030	17030	768
63	20231123	192100	358642710	17030	17030	17030	17030	0
64	20231123	192000	358642710	17030	17030	17030	17030	0
65	20231123	191900	358642710	17030	17030	17030	17030	0
66	20231123	191800	358642710	17030	17030	17030	17030	0
67	20231123	191700	358642710	17030	17030	17030	17030	0
68	20231123	191600	358642710	17030	17030	17030	17030	0
69	20231123	191500	358642710	17030	17030	17030	17030	0
70	20231123	191400	358642710	17030	17030	17030	17030	0
71	20231123	191300	358642710	17030	17030	17030	17030	0
72	20231123	191200	358642710	17030	17030	17030	17030	0
73	20231123	191100	358642710	17030	17030	17030	17030	0
74	20231123	191000	358642710	17030	17030	17030	17030	0
75	20231123	190900	358642710	17030	17030	17030	17030	0
76	20231123	190800	358642710	17030	17030	17030	17030	0
77	20231123	190700	358642710	17030	17030	17030	17030	0
78	20231123	190600	358642710	17030	17030	17030	17030	0
79	20231123	190500	358642710	17030	17030	17030	17030	0
80	20231123	190400	358642710	17030	17030	17030	17030	0
81	20231123	190300	358642710	17030	17030	17030	17030	0
82	20231123	190200	358642710	17030	17030	17030	17030	0
83	20231123	190100	358642710	17030	17030	17030	17030	0
84	20231123	190000	358642710	17030	17030	17030	17030	0
85	20231123	185900	358642710	17030	17030	17030	17030	0
86	20231123	185800	358642710	17030	17030	17030	17030	0
87	20231123	185700	358642710	17030	17030	17030	17030	0
88	20231123	185600	358642710	17030	17030	17030	17030	0
89	20231123	185500	358642710	17030	17030	17030	17030	0
90	20231123	185400	358642710	17030	17030	17030	17030	0
91	20231123	185300	358642710	17030	17030	17030	17030	0
92	20231123	185200	358642710	17030	17030	17030	17030	768
93	20231123	185100	358642710	17030	17030	17030	17030	0
94	20231123	185000	358642710	17030	17030	17030	17030	0
95	20231123	184900	358642710	17030	17030	17030	17030	0
96	20231123	184800	358642710	17030	17030	17030	17030	0
97	20231123	184700	358642710	17030	17030	17030	17030	0
98	20231123	184600	358642710	17030	17030	17030	17030	0
99	20231123	184500	358642710	17030	17030	17030	17030	0
100	20231123	184400	358642710	17030	17030	17030	17030	0
101	20231123	184300	358642710	17030	17030	17030	17030	0
102	20231123	184200	358642710	17030	17030	17030	17030	0
103	20231123	184100	358642710	17030	17030	17030	17030	0
104	20231123	184000	358642710	17030	17030	17030	17030	0
105	20231123	183900	358642710	17030	17030	17030	17030	0
106	20231123	183800	358642710	17030	17030	17030	17030	0
107	20231123	183700	358642710	17030	17030	17030	17030	0
108	20231123	183600	358642710	17030	17030	17030	17030	0
109	20231123	183500	358642710	17030	17030	17030	17030	0
110	20231123	183400	358642710	17030	17030	17030	17030	0
111	20231123	183300	358642710	17030	17030	17030	17030	0
112	20231123	183200	358642710	17030	17030	17030	17030	0
113	20231123	183100	358642710	17030	17030	17030	17030	0
114	20231123	183000	358642710	17030	17030	17030	17030	0
115	20231123	182900	358642710	17030	17030	17030	17030	0
116	20231123	182800	358642710	17030	17030	17030	17030	0
117	20231123	182700	358642710	17030	17030	17030	17030	0
118	20231123	182600	358642710	17030	17030	17030	17030	0
119	20231123	182500	358642710	17030	17030	17030	17030	0
120	20231123	182400	358642710	17030	17030	17030	17030	0
121	20231123	182300	358642710	17030	17030	17030	17030	0
122	20231123	182200	358642710	17030	17030	17030	17030	768
123	20231123	182100	358642710	17030	17030	17030	17030	0
124	20231123	182000	358642710	17030	17030	17030	17030	0
125	20231123	181900	358642710	17030	17030	17030	17030	0
126	20231123	181800	358642710	17030	17030	17030	17030	0
127	20231123	181700	358642710	17030	17030	17030	17030	0
128	20231123	181600	358642710	17030	17030	17030	17030	0
129	20231123	181500	358642710	17030	17030	17030	17030	0
130	20231123	181400	358642710	17030	17030	17030	17030	0
131	20231123	181300	358642710	17030	17030	17030	17030	0
132	20231123	181200	358642710	17030	17030	17030	17030	0
133	20231123	181100	358642710	17030	17030	17030	17030	0
134	20231123	181000	358642710	17030	17030	17030	17030	0
135	20231123	180900	358642710	17030	17030	17030	17030	0
136	20231123	180800	358642710	17030	17030	17030	17030	0
137	20231123	180700	358642710	17030	17030	17030	17030	0
138	20231123	180600	358642710	17030	17030	17030	17030	0
139	20231123	180500	358642710	17030	17030	17030	17030	0
140	20231123	180400	358642710	17030	17030	17030	17030	0
141	20231123	180300	358642710	17030	17030	17030	17030	0
142	20231123	180200	358642710	17030	17030	17030	17030	0
143	20231123	180100	358642710	17030	17030	17030	17030	0
144	20231123	180000	358642710	17030	17030	17030	17030	0
145	20231123	175900	358642710	17030	17030	17030	17030	0
146	20231123	175800	358642710	17030	17030	17030	17030	0
147	20231123	175700	358642710	17030	17030	17030	17030	0
148	20231123	175600	358642710	17030	17030	17030	17030	0
149	20231123	175500	358642710	17030	17030	17030	17030	0
150	20231123	175400	358642710	17030	17030	17030	17030	0
151	20231123	175300	358642710	17030	17030	17030	17030	0
152	20231123	175200	358642710	17030	17030	17030	17030	768
153	20231123	175100	358642710	17030	17030	17030	17030	0
154	20231123	175000	358642710	17030	17030	17030	17030	0
155	20231123	174900	358642710	17030	17030	17030	17030	0
156	20231123	174800	358642710	17030	17030	17030	17030	0
157	20231123	174700	358642710	17030	17030	17030	17030	0
158	20231123	174600	358642710	17030	17030	17030	17030	0
159	20231123	174500	358642710	17030	17030	17030	17030	0
160	20231123	174400	358642710	17030	17030	17030	17030	0
161	20231123	174300	358642710	17030	17030	17030	17030	0
162	20231123	174200	358642710	17030	17030	17030	17030	0
163	20231123	174100	358642710	17030	17030	17030	17030	0
164	20231123	174000	358642710	17030	17030	17030	17030	0
165	20231123	173900	358642710	17030	17030	17030	17030	0
166	20231123	173800	358642710	17030	17030	17030	17030	0
167	20231123	173700	358642710	17030	17030	17030	17030	0
168	20231123	173600	358642710	17030	17030	17030	17030	0
169	20231123	173500	358642710	17030	17030	17030	17030	0
170	20231123	173400	358642710	17030	17030	17030	17030	0
171	20231123	173300	358642710	17030	17030	17030	17030	0
172	20231123	173200	358642710	17030	17030	17030	17030	0
173	20231123	173100	358642710	17030	17030	17030	17030	0
174	20231123	173000	358642710	17030	17030	17030	17030	0
175	20231123	172900	358642710	17030	17030	17030	17030	0
176	20231123	172800	358642710	17030	17030	17030	17030	0
177	20231123	172700	358642710	17030	17030	17030	17030	0
178	20231123	172600	358642710	17030	17030	17030	17030	0
179	20231123	172500	358642710	17030	17030	17030	17030	0
180	20231123	172400	358642710	17030	17030	17030	17030	0
181	20231123	172300	358642710	17030	17030	17030	17030	0
182	20231123	172200	358642710	17030	17030	17030	17030	768
183	20231123	172100	358642710	17030	17030	17030	17030	0
184	20231123	172000	358642710	17030	17030	17030	17030	0
185	20231123	171900	358642710	17030	17030	17030	17030	0
186	20231123	171800	358642710	17030	17030	17030	17030	0
187	20231123	171700	358642710	17030	17030	17030	17030	0
188	20231123	171600	358642710	17030	17030	17030	17030	0
189	20231123	171500	358642710	17030	17030	17030	17030	0
190	20231123	171400	358642710	17030	17030	17030	17030	0
191	20231123	171300	358642710	17030	17030	17030	17030	0
192	20231123	171200	358642710	17030	17030	17030	17030	0
193	20231123	171100	358642710	17030	17030	17030	17030	0
194	20231123	171000	358642710	17030	17030	17030	17030	0
195	20231123	170900	358642710	17030	17030	17030	17030	0
196	20231123	170800	358642710	17030	17030	17030	17030	0
197	20231123	170700	358642710	17030	17030	17030	17030	0
198	20231123	170600	358642710	17030	17030	17030	17030	0
199	20231123	170500	358642710	17030	17030	17030	17030	0
200	20231123	170400	358642710	17030	17030	17030	17030	0
201	20231123	170300	358642710	17030	17030	17030	17030	0
202	20231123	170200	358642710	17030	17030	17030	17030	0
203	20231123	170100	358642710	17030	17030	17030	17030	0
204	20231123	170000	358642710	17030	17030	17030	17030	0
205	20231123	165900	358642710	17030	17030	17030	17030	0
206	20231123	165800	358642710	17030	17030	17030	17030	0
207	20231123	165700	358642710	17030	17030	17030	17030	0
208	20231123	165600	358642710	17030	17030	17030	17030	0
209	20231123	165500	358642710	17030	17030	17030	17030	0
210	20231123	165400	358642710	17030	17030	17030	17030	0
211	20231123	165300	358642710	17030	17030	17030	17030	0
212	20231123	165200	358642710	17030	17030	17030	17030	768
213	20231123	165100	358642710	17030	17030	17030	17030	0
214	20231123	165000	358642710	17030	17030	17030	17030	0
215	20231123	164900	358642710	17030	17030	17030	17030	0
216	20231123	164800	358642710	17030	17030	17030	17030	0
217	20231123	164700	358642710	17030	17030	17030	17030	0
218	20231123	164600	358642710	17030	17030	17030	17030	0
219	20231123	164500	358642710	17030	17030	17030	17030	0
220	20231123	164400	358642710	17030	17030	17030	17030	0
221	20231123	164300	358642710	17030	17030	17030	17030	0
222	20231123	164200	358642710	17030	17030	17030	17030	0
223	20231123	164100	358642710	17030	17030	17030	17030	0
224	20231123	164000	358642710	17030	17030	17030	17030	0
225	20231123	163900	358642710	17030	17030	17030	17030	0
226	20231123	163800	358642710	17030	17030	17030	17030	0
227	20231123	163700	358642710	17030	17030	17030	17030	0
228	20231123	163600	358642710	17030	17030	17030	17030	0
229	20231123	163500	358642710	17030	17030	17030	17030	0
230	20231123	163400	358642710	17030	17030	17030	17030	0
231	20231123	163300	358642710	17030	17030	17030	17030	0
232	20231123	163200	358642710	17030	17030	17030	17030	0
233	20231123	163100	358642710	17030	17030	17030	17030	0
234	20231123	163000	358642710	17030	17030	17030	17030	0
235	20231123	162900	358642710	17030	17030	17030	17030	0
236	20231123	162800	358642710	17030	17030	17030	17030	0
237	20231123	162700	358642710	17030	17030	17030	17030	0
238	20231123	162600	358642710	17030	17030	17030	17030	0
239	20231123	162500	358642710	17030	17030	17030	17030	0
240	20231123	162400	358642710	17030	17030	17030	17030	0
241	20231123	162300	358642710	17030	17030	17030	17030	0
242	20231123	162200	358642710	17030	17030	17030	17030	768
243	20231123	162100	358642710	17030	17030	17030	17030	0
244	20231123	162000	358642710	17030	17030	17030	17030	0
245	20231123	161900	358642710	17030	17030	17030	17030	0
246	20231123	161800	358642710	17030	17030	17030	17030	0
247	20231123	161700	358642710	17030	17030	17030	17030	0
248	20231123	161600	358642710	17030	17030	17030	17030	0
249	20231123	161500	358642710	17030	17030	17030	17030	0
250	20231123	161400	358642710	17030	17030	17030	17030	0
251	20231123	161300	358642710	17030	17030	17030	17030	0
252	20231123	161200	358642710	17030	17030	17030	17030	0
253	20231123	161100	358642710	17030	17030	17030	17030	0
254	20231123	161000	358642710	17030	17030	17030	17030	0
255	20231123	160900	358642710	17030	17030	17030	17030	0
256	20231123	160800	358642710	17030	17030	17030	17030	0
257	20231123	160700	358642710	17030	17030	17030	17030	0
258	20231123	160600	358642710	17030	17030	17030	17030	0
259	20231123	160500	358642710	17030	17030	17030	17030	0
260	20231123	160400	358642710	17030	17030	17030	17030	0
261	20231123	160300	358642710	17030	17030	17030	17030	0
262	20231123	160200	358642710	17030	17030	17030	17030	0
263	20231123	160100	358642710	17030	17030	17030	17030	0
264	20231123	160000	358642710	17030	17030	17030	17030	0
265	20231123	155900	358642710	17030	17030	17030	17030	0
266	20231123	155800	358642710	17030	17030	17030	17030	0
267	20231123	155700	358642710	17030	17030	17030	17030	0
268	20231123	155600	358642710	17030	17030	17030	17030	0
269	20231123	155500	358642710	17030	17030	17030	17030	0
270	20231123	155400	358642710	17030	17030	17030	17030	0
271	20231123	155300	358642710	17030	17030	17030	17030	0
272	20231123	155200	358642710	17030	17030	17030	17030	768
273	20231123	155100	358642710	17030	17030	17030	17030	0
274	20231123	155000	358642710	17030	17030	17030	17030	0
275	20231123	154900	358642710	17030	17030	17030	17030	0
276	20231123	154800	358642710	17030	17030	17030	17030	0
277	20231123	154700	358642710	17030	17030	17030	17030	0
278	20231123	154600	358642710	17030	17030	17030	17030	0
279	20231123	154500	358642710	17030	17030	17030	17030	0
280	20231123	154400	358642710	17030	17030	17030	17030	0
281	20231123	154300	358642710	17030	17030	17030	17030	0
282	20231123	154200	358642710	17030	17030	17030	17030	0
283	20231123	154100	358642710	17030	17030	17030	17030	0
284	20231123	154000	358642710	17030	17030	17030	17030	0
285	20231123	153900	358642710	17030	17030	17030	17030	0
286	20231123	153800	358642710	17030	17030	17030	17030	0
287	20231123	153700	358642710	17030	17030	17030	17030	0
288	20231123	153600	358642710	17030	17030	17030	17030	0
289	20231123	153500	358642710	17030	17030	17030	17030	0
290	20231123	153400	358642710	17030	17030	17030	17030	0
291	20231123	153300	358642710	17030	17030	17030	17030	0
292	20231123	153200	358642710	17030	17030	17030	17030	0
293	20231123	153100	358642710	17030	17030	17030	17030	0
294	20231123	153000	358642710	17030	17030	17030	17030	768
295	20231123	152900	345563670	16980	16980	16980	16980	0
296	20231123	152800	345563670	16980	16980	16980	16980	0
297	20231123	152700	345563670	16980	16980	16980	16980	0
298	20231123	152600	345563670	16980	16980	16980	16980	0
299	20231123	152500	345563670	16980	16980	16980	16980	0
300	20231123	152400	345563670	16980	16980	16980	16980	0
301	20231123	152300	345563670	16980	16980	16980	16980	0
302	20231123	152200	345563670	16980	16980	16980	16980	0
303	20231123	152100	345563670	16980	16980	16980	16980	0
304	20231123	152000	345563670	16980	16980	16980	16980	0
305	20231123	151900	345563670	16980	16980	16980	16980	12
306	20231123	151800	345359910	16980	16980	16980	16980	53
307	20231123	151700	344459970	16910	16910	16910	16910	248
308	20231123	151600	340266290	16910	16910	16910	16910	30
309	20231123	151500	339758990	16910	16910	16910	16910	0
310	20231123	151400	339758990	16910	16910	16910	16910	48
311	20231123	151300	338947310	16910	16910	16910	16910	1
312	20231123	151200	338930400	16900	16910	16910	16900	1203
313	20231123	151100	318599430	16910	16910	16910	16910	0
314	20231123	151000	318599430	16910	16910	16910	16910	0
315	20231123	150900	318599430	16910	16910	16910	16910	0
316	20231123	150800	318599430	16910	16910	16910	16910	0
317	20231123	150700	318599430	16910	16910	16910	16910	0
318	20231123	150600	318599430	16910	16910	16910	16910	0
319	20231123	150500	318599430	16910	16910	16910	16910	0
320	20231123	150400	318599430	16910	16910	16910	16910	0
321	20231123	150300	318599430	16910	16910	16910	16910	50
322	20231123	150200	317753930	16900	16900	16900	16900	0
323	20231123	150100	317753930	16900	16900	16900	16900	0
324	20231123	150000	317753930	16900	16960	16960	16900	111
325	20231123	145900	315877880	16910	16910	16910	16910	5
326	20231123	145800	315793330	16910	16910	16910	16910	64
327	20231123	145700	314711090	16910	16900	16910	16900	79
328	20231123	145600	313375350	16920	16920	16920	16920	0
329	20231123	145500	313375350	16920	16910	16920	16900	327
330	20231123	145400	307845320	16920	16920	16920	16920	0
331	20231123	145300	307845320	16920	16920	16920	16920	127
332	20231123	145200	305696480	17000	17000	17000	17000	0
333	20231123	145100	305696480	17000	16910	17000	16900	430
334	20231123	145000	298427130	16920	16910	16920	16910	74
335	20231123	144900	297175690	16910	16910	16910	16910	47
336	20231123	144800	296380920	16920	16920	16920	16910	145
337	20231123	144700	293927550	16910	16920	16920	16910	78
338	20231123	144600	292608440	16920	16920	16920	16920	174
339	20231123	144500	289664360	16920	16920	16920	16920	16
340	20231123	144400	289393640	16920	16920	16920	16920	0
341	20231123	144300	289393640	16920	16920	16920	16920	1
342	20231123	144200	289376720	16910	16930	16940	16910	126
343	20231123	144100	287244490	16940	16930	16940	16930	151
344	20231123	144000	284687030	17030	17030	17030	17030	0
345	20231123	143900	284687030	17030	17030	17030	17030	0
346	20231123	143800	284687030	17030	16920	17030	16920	138
347	20231123	143700	282343560	16920	16920	16930	16920	163
348	20231123	143600	279584600	16980	16980	16980	16980	0
349	20231123	143500	279584600	16980	17010	17010	16980	30
350	20231123	143400	279075080	16920	16930	16930	16920	142
351	20231123	143300	276671440	16970	16970	16970	16970	1
352	20231123	143200	276654470	16920	16920	16920	16920	142
353	20231123	143100	274251830	16910	16910	16910	16910	0
354	20231123	143000	274251830	16910	16920	16920	16910	137
355	20231123	142900	271934860	16920	16940	16940	16920	128
356	20231123	142800	269768680	16940	16950	16950	16940	148
357	20231123	142700	267260560	16940	16940	16940	16940	31
358	20231123	142600	266735420	17000	17000	17000	17000	9
359	20231123	142500	266582420	17000	17000	17000	17000	302
360	20231123	142400	261448420	16940	17020	17050	16940	546
361	20231123	142300	252141430	17050	16910	17050	16910	473
362	20231123	142200	244094490	16920	16920	16920	16910	155
363	20231123	142100	241472560	16930	16930	16930	16930	169
364	20231123	142000	238611390	16930	16930	16930	16930	16
365	20231123	141900	238340510	16940	16930	16940	16930	173
366	20231123	141800	235410370	16940	16960	16960	16940	31
367	20231123	141700	234884880	16970	17020	17020	16970	6
368	20231123	141600	234782940	16950	16950	16950	16950	158
369	20231123	141500	232104840	16970	16970	16970	16970	87
370	20231123	141400	230628450	16970	16970	16970	16970	0
371	20231123	141300	230628450	16970	17050	17050	16970	45
372	20231123	141200	229862400	17050	16980	17050	16970	1033
373	20231123	141100	212311980	16930	16930	16930	16930	0
374	20231123	141000	212311980	16930	16930	16930	16930	0
375	20231123	140900	212311980	16930	16930	16930	16930	0
376	20231123	140800	212311980	16930	16930	16930	16930	143
377	20231123	140700	209890990	16930	16930	16930	16930	335
378	20231123	140600	204219440	16990	16940	16990	16940	46
379	20231123	140500	203440150	16950	16990	16990	16950	302
380	20231123	140400	198321170	16990	16990	16990	16990	61
381	20231123	140300	197284780	17000	17000	17000	17000	15
382	20231123	140200	197029780	17000	17000	17000	17000	0
383	20231123	140100	197029780	17000	17000	17000	17000	0
384	20231123	140000	197029780	17000	17000	17000	17000	0
385	20231123	135900	197029780	17000	17000	17000	17000	0
386	20231123	135800	197029780	17000	17000	17000	17000	0
387	20231123	135700	197029780	17000	17000	17000	17000	0
388	20231123	135600	197029780	17000	17000	17000	17000	1
389	20231123	135500	197012780	17060	17060	17060	17060	0
390	20231123	135400	197012780	17060	17060	17060	17060	0
391	20231123	135300	197012780	17060	17060	17060	17060	0
392	20231123	135200	197012780	17060	17060	17060	17060	55
393	20231123	135100	196074480	17070	17000	17070	17000	111
394	20231123	135000	194183620	17050	17050	17050	17050	1
395	20231123	134900	194166570	17050	17050	17050	17050	0
396	20231123	134800	194166570	17050	17050	17050	17050	0
397	20231123	134700	194166570	17050	17050	17050	17050	0
398	20231123	134600	194166570	17050	17050	17050	17050	0
399	20231123	134500	194166570	17050	17050	17050	17050	50
400	20231123	134400	193314070	17050	17050	17050	17050	11
401	20231123	134300	193126520	17050	17050	17050	17050	0
402	20231123	134200	193126520	17050	17050	17050	17050	0
403	20231123	134100	193126520	17050	17050	17050	17050	0
404	20231123	134000	193126520	17050	17050	17050	17050	0
405	20231123	133900	193126520	17050	17050	17050	17050	0
406	20231123	133800	193126520	17050	17050	17050	17050	1
407	20231123	133700	193109470	17000	17000	17000	17000	0
408	20231123	133600	193109470	17000	17000	17000	17000	154
409	20231123	133500	190491470	17040	17040	17040	17040	27
410	20231123	133400	190031390	17040	17040	17040	17040	0
411	20231123	133300	190031390	17040	17040	17040	17040	0
412	20231123	133200	190031390	17040	17040	17040	17040	10
413	20231123	133100	189860990	17040	17040	17040	17040	2
414	20231123	133000	189826910	17040	17040	17040	17040	0
415	20231123	132900	189826910	17040	17040	17040	17040	0
416	20231123	132800	189826910	17040	17040	17040	17040	1
417	20231123	132700	189809870	17000	17000	17000	17000	0
418	20231123	132600	189809870	17000	17000	17000	17000	7
419	20231123	132500	189690870	17040	17040	17040	17040	5
420	20231123	132400	189605670	17040	17040	17040	17040	0
421	20231123	132300	189605670	17040	17040	17040	17040	2
422	20231123	132200	189571590	17050	17050	17050	17050	0
423	20231123	132100	189571590	17050	17050	17050	17050	0
424	20231123	132000	189571590	17050	17050	17050	17050	0
425	20231123	131900	189571590	17050	17050	17050	17050	0
426	20231123	131800	189571590	17050	17050	17050	17050	0
427	20231123	131700	189571590	17050	17060	17060	17050	582
428	20231123	131600	179648470	17080	17080	17080	17080	0
429	20231123	131500	179648470	17080	17080	17080	17080	0
430	20231123	131400	179648470	17080	17080	17080	17080	0
431	20231123	131300	179648470	17080	17080	17080	17080	0
432	20231123	131200	179648470	17080	17080	17080	17080	0
433	20231123	131100	179648470	17080	17080	17080	17080	0
434	20231123	131000	179648470	17080	17080	17080	17080	0
435	20231123	130900	179648470	17080	17080	17080	17080	0
436	20231123	130800	179648470	17080	17080	17080	17080	0
437	20231123	130700	179648470	17080	17080	17080	17080	0
438	20231123	130600	179648470	17080	17080	17080	17080	0
439	20231123	130500	179648470	17080	17080	17080	17080	23
440	20231123	130400	179255630	17080	17070	17080	17070	24
441	20231123	130300	178845770	17070	17070	17070	17070	0
442	20231123	130200	178845770	17070	17070	17070	17070	0
443	20231123	130100	178845770	17070	17070	17070	17070	0
444	20231123	130000	178845770	17070	17070	17070	17070	0
445	20231123	125900	178845770	17070	17070	17070	17070	0
446	20231123	125800	178845770	17070	17070	17070	17070	0
447	20231123	125700	178845770	17070	17070	17070	17070	0
448	20231123	125600	178845770	17070	17070	17070	17070	0
449	20231123	125500	178845770	17070	17070	17070	17070	0
450	20231123	125400	178845770	17070	17070	17070	17070	0
451	20231123	125300	178845770	17070	17070	17070	17070	0
452	20231123	125200	178845770	17070	17070	17070	17070	0
453	20231123	125100	178845770	17070	17070	17070	17070	0
454	20231123	125000	178845770	17070	17050	17070	17050	8
455	20231123	124900	178709270	17080	17080	17080	17080	0
456	20231123	124800	178709270	17080	17080	17080	17080	0
457	20231123	124700	178709270	17080	17080	17080	17080	0
458	20231123	124600	178709270	17080	17080	17080	17080	0
459	20231123	124500	178709270	17080	17080	17080	17080	0
460	20231123	124400	178709270	17080	17080	17080	17080	0
461	20231123	124300	178709270	17080	17080	17080	17080	1
462	20231123	124200	178692190	17090	17090	17090	17090	0
463	20231123	124100	178692190	17090	17090	17090	17090	0
464	20231123	124000	178692190	17090	17090	17090	17090	0
465	20231123	123900	178692190	17090	17090	17090	17090	0
466	20231123	123800	178692190	17090	17090	17090	17090	0
467	20231123	123700	178692190	17090	17090	17090	17090	31
468	20231123	123600	178162400	16990	16990	16990	16990	5
469	20231123	123500	178077450	16990	17050	17050	16990	1000
470	20231123	123400	161079080	17090	17090	17090	17090	10
471	20231123	123300	160908180	17090	17060	17090	17050	1191
472	20231123	123200	140575800	17060	17060	17060	17060	0
473	20231123	123100	140575800	17060	17060	17060	17060	100
474	20231123	123000	138869800	17050	17050	17050	17050	0
475	20231123	122900	138869800	17050	17050	17050	17050	0
476	20231123	122800	138869800	17050	17050	17050	17050	89
477	20231123	122700	137352350	17000	17000	17000	17000	5
478	20231123	122600	137267350	17000	17000	17000	17000	0
479	20231123	122500	137267350	17000	17000	17000	17000	29
480	20231123	122400	136774350	17050	17050	17050	17050	72
481	20231123	122300	135546750	17050	17050	17050	17050	0
482	20231123	122200	135546750	17050	17050	17050	17050	28
483	20231123	122100	135069350	17050	17050	17050	17050	0
484	20231123	122000	135069350	17050	17050	17050	17050	0
485	20231123	121900	135069350	17050	17050	17050	17050	0
486	20231123	121800	135069350	17050	17050	17050	17050	0
487	20231123	121700	135069350	17050	17050	17050	17050	0
488	20231123	121600	135069350	17050	17050	17050	17050	0
489	20231123	121500	135069350	17050	17050	17050	17050	128
490	20231123	121400	132886950	17050	17050	17050	17050	82
491	20231123	121300	131488850	17050	17050	17050	17050	0
492	20231123	121200	131488850	17050	17050	17050	17050	0
493	20231123	121100	131488850	17050	17050	17050	17050	0
494	20231123	121000	131488850	17050	17050	17050	17050	0
495	20231123	120900	131488850	17050	17050	17050	17050	0
496	20231123	120800	131488850	17050	17050	17050	17050	0
497	20231123	120700	131488850	17050	17050	17050	17050	10
498	20231123	120600	131318350	17050	17050	17050	17050	0
499	20231123	120500	131318350	17050	17050	17050	17050	1
500	20231123	120400	131301300	17000	17000	17000	17000	0
501	20231123	120300	131301300	17000	17000	17000	17000	0
502	20231123	120200	131301300	17000	17000	17000	17000	0
503	20231123	120100	131301300	17000	17000	17000	17000	0
504	20231123	120000	131301300	17000	17000	17000	17000	0
505	20231123	115900	131301300	17000	17010	17010	17000	50
506	20231123	115800	130451010	17020	17020	17020	17020	0
507	20231123	115700	130451010	17020	17020	17020	17020	5
508	20231123	115600	130365910	17020	17020	17020	17020	0
509	20231123	115500	130365910	17020	17020	17020	17020	0
510	20231123	115400	130365910	17020	17020	17020	17020	0
511	20231123	115300	130365910	17020	17020	17020	17020	100
512	20231123	115200	128663910	17060	17060	17060	17060	0
513	20231123	115100	128663910	17060	17060	17060	17060	0
514	20231123	115000	128663910	17060	17060	17060	17060	0
515	20231123	114900	128663910	17060	17060	17060	17060	1
516	20231123	114800	128646850	17060	17060	17060	17060	12
517	20231123	114700	128442130	17020	17010	17020	17010	2
518	20231123	114600	128408100	17010	17010	17010	17010	0
519	20231123	114500	128408100	17010	17000	17010	17000	102
520	20231123	114400	126674080	17060	17060	17060	17060	0
521	20231123	114300	126674080	17060	17060	17060	17060	0
522	20231123	114200	126674080	17060	17060	17060	17060	0
523	20231123	114100	126674080	17060	17050	17060	17050	327
524	20231123	114000	121097740	17050	17050	17050	17050	0
525	20231123	113900	121097740	17050	17050	17050	17050	0
526	20231123	113800	121097740	17050	17050	17050	17050	50
527	20231123	113700	120245240	17060	17060	17060	17060	0
528	20231123	113600	120245240	17060	17060	17060	17060	0
529	20231123	113500	120245240	17060	17060	17060	17060	0
530	20231123	113400	120245240	17060	17060	17060	17060	0
531	20231123	113300	120245240	17060	17060	17060	17060	0
532	20231123	113200	120245240	17060	17060	17060	17060	0
533	20231123	113100	120245240	17060	17060	17060	17060	0
534	20231123	113000	120245240	17060	17060	17060	16990	106
535	20231123	112900	118437510	17010	17010	17010	17010	0
536	20231123	112800	118437510	17010	17010	17010	17010	0
537	20231123	112700	118437510	17010	17010	17010	17010	0
538	20231123	112600	118437510	17010	17010	17010	17010	0
539	20231123	112500	118437510	17010	17010	17010	17010	0
540	20231123	112400	118437510	17010	17010	17010	17010	0
541	20231123	112300	118437510	17010	17010	17010	17010	0
542	20231123	112200	118437510	17010	17010	17010	17010	0
543	20231123	112100	118437510	17010	17010	17010	17010	0
544	20231123	112000	118437510	17010	17010	17010	17010	0
545	20231123	111900	118437510	17010	17010	17010	17010	0
546	20231123	111800	118437510	17010	17010	17010	17010	0
547	20231123	111700	118437510	17010	17010	17010	17010	18
548	20231123	111600	118131330	17050	17050	17050	17050	0
549	20231123	111500	118131330	17050	17050	17050	17050	0
550	20231123	111400	118131330	17050	16980	17050	16980	538
551	20231123	111300	108982540	16980	16970	16980	16970	131
552	20231123	111200	106758470	16970	16970	16970	16970	10
553	20231123	111100	106588770	16970	16970	16970	16970	0
554	20231123	111000	106588770	16970	16970	16970	16970	0
555	20231123	110900	106588770	16970	16970	16970	16970	0
556	20231123	110800	106588770	16970	16970	16970	16970	0
557	20231123	110700	106588770	16970	16970	16970	16970	0
558	20231123	110600	106588770	16970	16970	16970	16970	0
559	20231123	110500	106588770	16970	16970	16970	16970	2
560	20231123	110400	106554830	16940	16940	16940	16940	0
561	20231123	110300	106554830	16940	16950	16980	16940	42
562	20231123	110200	105842890	16950	16950	16950	16950	0
563	20231123	110100	105842890	16950	16950	16950	16950	0
564	20231123	110000	105842890	16950	16950	16950	16950	21
565	20231123	105900	105486940	16980	16980	16980	16980	8
566	20231123	105800	105351100	16980	16980	16980	16980	1
567	20231123	105700	105334120	16980	16980	16980	16980	0
568	20231123	105600	105334120	16980	16980	16980	16980	0
569	20231123	105500	105334120	16980	16950	16980	16950	24
570	20231123	105400	104926820	16990	16990	16990	16990	0
571	20231123	105300	104926820	16990	16990	16990	16990	0
572	20231123	105200	104926820	16990	16990	16990	16990	0
573	20231123	105100	104926820	16990	16990	16990	16990	2
574	20231123	105000	104892840	16960	16960	16960	16960	148
575	20231123	104900	102382760	17000	17000	17000	17000	1
576	20231123	104800	102365760	16970	16970	16970	16970	0
577	20231123	104700	102365760	16970	16970	16970	16970	0
578	20231123	104600	102365760	16970	16980	16980	16970	58
579	20231123	104500	101381480	17000	17000	17000	17000	0
580	20231123	104400	101381480	17000	17000	17000	17000	0
581	20231123	104300	101381480	17000	17000	17000	17000	0
582	20231123	104200	101381480	17000	17000	17000	17000	2
583	20231123	104100	101347480	17000	17000	17000	17000	0
584	20231123	104000	101347480	17000	17000	17000	17000	0
585	20231123	103900	101347480	17000	17000	17000	17000	0
586	20231123	103800	101347480	17000	17000	17000	17000	0
587	20231123	103700	101347480	17000	17000	17000	17000	180
588	20231123	103600	98287480	17000	17000	17000	17000	0
589	20231123	103500	98287480	17000	17000	17000	17000	3
590	20231123	103400	98236480	16970	16970	16970	16970	0
591	20231123	103300	98236480	16970	16970	16970	16970	0
592	20231123	103200	98236480	16970	16970	16970	16970	1
593	20231123	103100	98219510	16980	16980	16980	16980	0
594	20231123	103000	98219510	16980	16980	16980	16980	0
595	20231123	102900	98219510	16980	16980	16980	16980	1
596	20231123	102800	98202530	16970	16970	16970	16970	0
597	20231123	102700	98202530	16970	16970	16970	16970	0
598	20231123	102600	98202530	16970	16970	16970	16960	99
599	20231123	102500	96522700	17060	17060	17060	17060	1
600	20231123	102400	96505640	16970	16970	16970	16970	0
601	20231123	102300	96505640	16970	16970	16970	16970	0
602	20231123	102200	96505640	16970	16970	16970	16970	0
603	20231123	102100	96505640	16970	16970	16970	16970	0
604	20231123	102000	96505640	16970	16970	16970	16970	5
605	20231123	101900	96420790	17000	17000	17000	17000	0
606	20231123	101800	96420790	17000	17000	17000	17000	8
607	20231123	101700	96284790	17000	17000	17000	17000	92
608	20231123	101600	94720790	17000	17000	17000	17000	10
609	20231123	101500	94550790	17000	17000	17000	17000	0
610	20231123	101400	94550790	17000	17000	17000	17000	0
611	20231123	101300	94550790	17000	17000	17000	17000	0
612	20231123	101200	94550790	17000	17000	17000	17000	0
613	20231123	101100	94550790	17000	17000	17000	17000	0
614	20231123	101000	94550790	17000	17000	17000	17000	0
615	20231123	100900	94550790	17000	16900	17020	16900	236
616	20231123	100800	90559690	17000	17000	17000	17000	0
617	20231123	100700	90559690	17000	17000	17000	17000	0
618	20231123	100600	90559690	17000	17000	17000	17000	0
619	20231123	100500	90559690	17000	17000	17000	17000	0
620	20231123	100400	90559690	17000	17000	17000	17000	84
621	20231123	100300	89131690	17000	17000	17000	17000	0
622	20231123	100200	89131690	17000	16910	17000	16910	2
623	20231123	100100	89097780	16910	16910	16910	16910	130
624	20231123	100000	86899480	16910	17000	17000	16910	201
625	20231123	095900	83500480	16900	16900	16900	16900	0
626	20231123	095800	83500480	16900	16910	17010	16900	289
627	20231123	095700	78614890	16910	17010	17010	16910	218
628	20231123	095600	74925790	17090	17090	17090	17090	40
629	20231123	095500	74242190	17090	17090	17090	17090	6
630	20231123	095400	74139650	17090	17090	17090	17090	0
631	20231123	095300	74139650	17090	17090	17090	17090	135
632	20231123	095200	71832500	17090	17080	17090	17080	13
633	20231123	095100	71610340	17000	17080	17090	17000	6
634	20231123	095000	71507900	17100	17030	17100	17030	411
635	20231123	094900	64497290	17030	16930	17030	16930	715
636	20231123	094800	52349580	16920	16920	16920	16920	0
637	20231123	094700	52349580	16920	16920	16920	16920	1
638	20231123	094600	52332660	16920	16920	16920	16920	1
639	20231123	094500	52315740	16900	16900	16900	16900	0
640	20231123	094400	52315740	16900	16900	16900	16900	41
641	20231123	094300	51622840	16900	16910	16910	16900	22
642	20231123	094200	51250830	16920	16900	16920	16900	46
643	20231123	094100	50473410	16900	16900	16900	16900	0
644	20231123	094000	50473410	16900	16900	16900	16900	55
645	20231123	093900	49543910	16900	16900	16900	16900	0
646	20231123	093800	49543910	16900	16900	16900	16900	0
647	20231123	093700	49543910	16900	16900	16900	16900	2
648	20231123	093600	49510110	16900	16900	16900	16900	0
649	20231123	093500	49510110	16900	16870	16900	16870	160
650	20231123	093400	46809050	16870	16870	16870	16870	2
651	20231123	093300	46775310	16900	16900	16900	16900	1
652	20231123	093200	46758410	16900	16890	16900	16890	2
653	20231123	093100	46724620	16880	16880	16880	16880	0
654	20231123	093000	46724620	16880	16880	16880	16880	11
655	20231123	092900	46538940	16880	16880	16880	16880	1
656	20231123	092800	46522060	16880	16880	16880	16880	9
657	20231123	092700	46370140	16890	16890	16890	16890	1
658	20231123	092600	46353250	16820	16830	16830	16820	22
659	20231123	092500	45983040	16830	16870	16880	16830	64
660	20231123	092400	44905330	16880	16880	16880	16880	0
661	20231123	092300	44905330	16880	16880	16880	16880	53
662	20231123	092200	44010690	16810	16810	16810	16810	0
663	20231123	092100	44010690	16810	16850	16850	16810	833
664	20231123	092000	29998890	16850	16850	16850	16850	0
665	20231123	091900	29998890	16850	16850	16850	16850	72
666	20231123	091800	28785690	16820	16820	16820	16820	0
667	20231123	091700	28785690	16820	16820	16820	16820	163
668	20231123	091600	26044030	16820	16820	16820	16820	0
669	20231123	091500	26044030	16820	16830	16830	16820	87
670	20231123	091400	24580610	16820	16840	16840	16820	294
671	20231123	091300	19633250	16900	16900	16900	16900	115
672	20231123	091200	17689750	16900	16940	16940	16900	103
673	20231123	091100	15948930	16940	16840	16940	16840	11
674	20231123	091000	15763570	16840	16830	16840	16830	26
675	20231123	090900	15325980	16830	16850	16850	16810	305
676	20231123	090800	10193120	16850	16850	16850	16850	7
677	20231123	090700	10075170	16940	16940	16940	16940	0
678	20231123	090600	10075170	16940	16830	16940	16830	302
679	20231123	090500	4959400	17000	17000	17000	17000	0
680	20231123	090400	4959400	17000	17000	17000	17000	0
681	20231123	090300	4959400	17000	17000	17000	17000	0
682	20231123	090200	4959400	17000	17000	17000	17000	0
683	20231123	090100	4959400	17000	17000	17000	16800	104
684	20231123	090000	3205300	17000	17000	17000	16900	179