KissMeData/220100/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	202200	983025060	8870	8870	8870	8870	2442
3	20231121	202100	983025060	8870	8870	8870	8870	0
4	20231121	202000	983025060	8870	8870	8870	8870	0
5	20231121	201900	983025060	8870	8870	8870	8870	0
6	20231121	201800	983025060	8870	8870	8870	8870	0
7	20231121	201700	983025060	8870	8870	8870	8870	0
8	20231121	201600	983025060	8870	8870	8870	8870	0
9	20231121	201500	983025060	8870	8870	8870	8870	0
10	20231121	201400	983025060	8870	8870	8870	8870	0
11	20231121	201300	983025060	8870	8870	8870	8870	0
12	20231121	201200	983025060	8870	8870	8870	8870	0
13	20231121	201100	983025060	8870	8870	8870	8870	0
14	20231121	201000	983025060	8870	8870	8870	8870	0
15	20231121	200900	983025060	8870	8870	8870	8870	0
16	20231121	200800	983025060	8870	8870	8870	8870	0
17	20231121	200700	983025060	8870	8870	8870	8870	0
18	20231121	200600	983025060	8870	8870	8870	8870	0
19	20231121	200500	983025060	8870	8870	8870	8870	0
20	20231121	200400	983025060	8870	8870	8870	8870	0
21	20231121	200300	983025060	8870	8870	8870	8870	0
22	20231121	200200	983025060	8870	8870	8870	8870	0
23	20231121	200100	983025060	8870	8870	8870	8870	0
24	20231121	200000	983025060	8870	8870	8870	8870	0
25	20231121	195900	983025060	8870	8870	8870	8870	0
26	20231121	195800	983025060	8870	8870	8870	8870	0
27	20231121	195700	983025060	8870	8870	8870	8870	0
28	20231121	195600	983025060	8870	8870	8870	8870	0
29	20231121	195500	983025060	8870	8870	8870	8870	0
30	20231121	195400	983025060	8870	8870	8870	8870	0
31	20231121	195300	983025060	8870	8870	8870	8870	0
32	20231121	195200	983025060	8870	8870	8870	8870	2442
33	20231121	195100	983025060	8870	8870	8870	8870	0
34	20231121	195000	983025060	8870	8870	8870	8870	0
35	20231121	194900	983025060	8870	8870	8870	8870	0
36	20231121	194800	983025060	8870	8870	8870	8870	0
37	20231121	194700	983025060	8870	8870	8870	8870	0
38	20231121	194600	983025060	8870	8870	8870	8870	0
39	20231121	194500	983025060	8870	8870	8870	8870	0
40	20231121	194400	983025060	8870	8870	8870	8870	0
41	20231121	194300	983025060	8870	8870	8870	8870	0
42	20231121	194200	983025060	8870	8870	8870	8870	0
43	20231121	194100	983025060	8870	8870	8870	8870	0
44	20231121	194000	983025060	8870	8870	8870	8870	0
45	20231121	193900	983025060	8870	8870	8870	8870	0
46	20231121	193800	983025060	8870	8870	8870	8870	0
47	20231121	193700	983025060	8870	8870	8870	8870	0
48	20231121	193600	983025060	8870	8870	8870	8870	0
49	20231121	193500	983025060	8870	8870	8870	8870	0
50	20231121	193400	983025060	8870	8870	8870	8870	0
51	20231121	193300	983025060	8870	8870	8870	8870	0
52	20231121	193200	983025060	8870	8870	8870	8870	0
53	20231121	193100	983025060	8870	8870	8870	8870	0
54	20231121	193000	983025060	8870	8870	8870	8870	0
55	20231121	192900	983025060	8870	8870	8870	8870	0
56	20231121	192800	983025060	8870	8870	8870	8870	0
57	20231121	192700	983025060	8870	8870	8870	8870	0
58	20231121	192600	983025060	8870	8870	8870	8870	0
59	20231121	192500	983025060	8870	8870	8870	8870	0
60	20231121	192400	983025060	8870	8870	8870	8870	0
61	20231121	192300	983025060	8870	8870	8870	8870	0
62	20231121	192200	983025060	8870	8870	8870	8870	2442
63	20231121	192100	983025060	8870	8870	8870	8870	0
64	20231121	192000	983025060	8870	8870	8870	8870	0
65	20231121	191900	983025060	8870	8870	8870	8870	0
66	20231121	191800	983025060	8870	8870	8870	8870	0
67	20231121	191700	983025060	8870	8870	8870	8870	0
68	20231121	191600	983025060	8870	8870	8870	8870	0
69	20231121	191500	983025060	8870	8870	8870	8870	0
70	20231121	191400	983025060	8870	8870	8870	8870	0
71	20231121	191300	983025060	8870	8870	8870	8870	0
72	20231121	191200	983025060	8870	8870	8870	8870	0
73	20231121	191100	983025060	8870	8870	8870	8870	0
74	20231121	191000	983025060	8870	8870	8870	8870	0
75	20231121	190900	983025060	8870	8870	8870	8870	0
76	20231121	190800	983025060	8870	8870	8870	8870	0
77	20231121	190700	983025060	8870	8870	8870	8870	0
78	20231121	190600	983025060	8870	8870	8870	8870	0
79	20231121	190500	983025060	8870	8870	8870	8870	0
80	20231121	190400	983025060	8870	8870	8870	8870	0
81	20231121	190300	983025060	8870	8870	8870	8870	0
82	20231121	190200	983025060	8870	8870	8870	8870	0
83	20231121	190100	983025060	8870	8870	8870	8870	0
84	20231121	190000	983025060	8870	8870	8870	8870	0
85	20231121	185900	983025060	8870	8870	8870	8870	0
86	20231121	185800	983025060	8870	8870	8870	8870	0
87	20231121	185700	983025060	8870	8870	8870	8870	0
88	20231121	185600	983025060	8870	8870	8870	8870	0
89	20231121	185500	983025060	8870	8870	8870	8870	0
90	20231121	185400	983025060	8870	8870	8870	8870	0
91	20231121	185300	983025060	8870	8870	8870	8870	0
92	20231121	185200	983025060	8870	8870	8870	8870	2442
93	20231121	185100	983025060	8870	8870	8870	8870	0
94	20231121	185000	983025060	8870	8870	8870	8870	0
95	20231121	184900	983025060	8870	8870	8870	8870	0
96	20231121	184800	983025060	8870	8870	8870	8870	0
97	20231121	184700	983025060	8870	8870	8870	8870	0
98	20231121	184600	983025060	8870	8870	8870	8870	0
99	20231121	184500	983025060	8870	8870	8870	8870	0
100	20231121	184400	983025060	8870	8870	8870	8870	0
101	20231121	184300	983025060	8870	8870	8870	8870	0
102	20231121	184200	983025060	8870	8870	8870	8870	0
103	20231121	184100	983025060	8870	8870	8870	8870	0
104	20231121	184000	983025060	8870	8870	8870	8870	0
105	20231121	183900	983025060	8870	8870	8870	8870	0
106	20231121	183800	983025060	8870	8870	8870	8870	0
107	20231121	183700	983025060	8870	8870	8870	8870	0
108	20231121	183600	983025060	8870	8870	8870	8870	0
109	20231121	183500	983025060	8870	8870	8870	8870	0
110	20231121	183400	983025060	8870	8870	8870	8870	0
111	20231121	183300	983025060	8870	8870	8870	8870	0
112	20231121	183200	983025060	8870	8870	8870	8870	0
113	20231121	183100	983025060	8870	8870	8870	8870	0
114	20231121	183000	983025060	8870	8870	8870	8870	0
115	20231121	182900	983025060	8870	8870	8870	8870	0
116	20231121	182800	983025060	8870	8870	8870	8870	0
117	20231121	182700	983025060	8870	8870	8870	8870	0
118	20231121	182600	983025060	8870	8870	8870	8870	0
119	20231121	182500	983025060	8870	8870	8870	8870	0
120	20231121	182400	983025060	8870	8870	8870	8870	0
121	20231121	182300	983025060	8870	8870	8870	8870	0
122	20231121	182200	983025060	8870	8870	8870	8870	2442
123	20231121	182100	983025060	8870	8870	8870	8870	0
124	20231121	182000	983025060	8870	8870	8870	8870	0
125	20231121	181900	983025060	8870	8870	8870	8870	0
126	20231121	181800	983025060	8870	8870	8870	8870	0
127	20231121	181700	983025060	8870	8870	8870	8870	0
128	20231121	181600	983025060	8870	8870	8870	8870	0
129	20231121	181500	983025060	8870	8870	8870	8870	0
130	20231121	181400	983025060	8870	8870	8870	8870	0
131	20231121	181300	983025060	8870	8870	8870	8870	0
132	20231121	181200	983025060	8870	8870	8870	8870	0
133	20231121	181100	983025060	8870	8870	8870	8870	0
134	20231121	181000	983025060	8870	8870	8870	8870	0
135	20231121	180900	983025060	8870	8870	8870	8870	0
136	20231121	180800	983025060	8870	8870	8870	8870	0
137	20231121	180700	983025060	8870	8870	8870	8870	0
138	20231121	180600	983025060	8870	8870	8870	8870	0
139	20231121	180500	983025060	8870	8870	8870	8870	0
140	20231121	180400	983025060	8870	8870	8870	8870	0
141	20231121	180300	983025060	8870	8870	8870	8870	0
142	20231121	180200	983025060	8870	8870	8870	8870	0
143	20231121	180100	983025060	8870	8870	8870	8870	0
144	20231121	180000	983025060	8870	8870	8870	8870	0
145	20231121	175900	983025060	8870	8870	8870	8870	0
146	20231121	175800	983025060	8870	8870	8870	8870	0
147	20231121	175700	983025060	8870	8870	8870	8870	0
148	20231121	175600	983025060	8870	8870	8870	8870	0
149	20231121	175500	983025060	8870	8870	8870	8870	0
150	20231121	175400	983025060	8870	8870	8870	8870	0
151	20231121	175300	983025060	8870	8870	8870	8870	0
152	20231121	175200	983025060	8870	8870	8870	8870	2442
153	20231121	175100	983025060	8870	8870	8870	8870	0
154	20231121	175000	983025060	8870	8870	8870	8870	0
155	20231121	174900	983025060	8870	8870	8870	8870	0
156	20231121	174800	983025060	8870	8870	8870	8870	0
157	20231121	174700	983025060	8870	8870	8870	8870	0
158	20231121	174600	983025060	8870	8870	8870	8870	0
159	20231121	174500	983025060	8870	8870	8870	8870	0
160	20231121	174400	983025060	8870	8870	8870	8870	0
161	20231121	174300	983025060	8870	8870	8870	8870	0
162	20231121	174200	983025060	8870	8870	8870	8870	0
163	20231121	174100	983025060	8870	8870	8870	8870	0
164	20231121	174000	983025060	8870	8870	8870	8870	0
165	20231121	173900	983025060	8870	8870	8870	8870	0
166	20231121	173800	983025060	8870	8870	8870	8870	0
167	20231121	173700	983025060	8870	8870	8870	8870	0
168	20231121	173600	983025060	8870	8870	8870	8870	0
169	20231121	173500	983025060	8870	8870	8870	8870	0
170	20231121	173400	983025060	8870	8870	8870	8870	0
171	20231121	173300	983025060	8870	8870	8870	8870	0
172	20231121	173200	983025060	8870	8870	8870	8870	0
173	20231121	173100	983025060	8870	8870	8870	8870	0
174	20231121	173000	983025060	8870	8870	8870	8870	0
175	20231121	172900	983025060	8870	8870	8870	8870	0
176	20231121	172800	983025060	8870	8870	8870	8870	0
177	20231121	172700	983025060	8870	8870	8870	8870	0
178	20231121	172600	983025060	8870	8870	8870	8870	0
179	20231121	172500	983025060	8870	8870	8870	8870	0
180	20231121	172400	983025060	8870	8870	8870	8870	0
181	20231121	172300	983025060	8870	8870	8870	8870	0
182	20231121	172200	983025060	8870	8870	8870	8870	2442
183	20231121	172100	983025060	8870	8870	8870	8870	0
184	20231121	172000	983025060	8870	8870	8870	8870	0
185	20231121	171900	983025060	8870	8870	8870	8870	0
186	20231121	171800	983025060	8870	8870	8870	8870	0
187	20231121	171700	983025060	8870	8870	8870	8870	0
188	20231121	171600	983025060	8870	8870	8870	8870	0
189	20231121	171500	983025060	8870	8870	8870	8870	0
190	20231121	171400	983025060	8870	8870	8870	8870	0
191	20231121	171300	983025060	8870	8870	8870	8870	0
192	20231121	171200	983025060	8870	8870	8870	8870	0
193	20231121	171100	983025060	8870	8870	8870	8870	0
194	20231121	171000	983025060	8870	8870	8870	8870	0
195	20231121	170900	983025060	8870	8870	8870	8870	0
196	20231121	170800	983025060	8870	8870	8870	8870	0
197	20231121	170700	983025060	8870	8870	8870	8870	0
198	20231121	170600	983025060	8870	8870	8870	8870	0
199	20231121	170500	983025060	8870	8870	8870	8870	0
200	20231121	170400	983025060	8870	8870	8870	8870	0
201	20231121	170300	983025060	8870	8870	8870	8870	0
202	20231121	170200	983025060	8870	8870	8870	8870	0
203	20231121	170100	983025060	8870	8870	8870	8870	0
204	20231121	170000	983025060	8870	8870	8870	8870	0
205	20231121	165900	983025060	8870	8870	8870	8870	0
206	20231121	165800	983025060	8870	8870	8870	8870	0
207	20231121	165700	983025060	8870	8870	8870	8870	0
208	20231121	165600	983025060	8870	8870	8870	8870	0
209	20231121	165500	983025060	8870	8870	8870	8870	0
210	20231121	165400	983025060	8870	8870	8870	8870	0
211	20231121	165300	983025060	8870	8870	8870	8870	0
212	20231121	165200	983025060	8870	8870	8870	8870	2442
213	20231121	165100	983025060	8870	8870	8870	8870	0
214	20231121	165000	983025060	8870	8870	8870	8870	0
215	20231121	164900	983025060	8870	8870	8870	8870	0
216	20231121	164800	983025060	8870	8870	8870	8870	0
217	20231121	164700	983025060	8870	8870	8870	8870	0
218	20231121	164600	983025060	8870	8870	8870	8870	0
219	20231121	164500	983025060	8870	8870	8870	8870	0
220	20231121	164400	983025060	8870	8870	8870	8870	0
221	20231121	164300	983025060	8870	8870	8870	8870	0
222	20231121	164200	983025060	8870	8870	8870	8870	0
223	20231121	164100	983025060	8870	8870	8870	8870	0
224	20231121	164000	983025060	8870	8870	8870	8870	0
225	20231121	163900	983025060	8870	8870	8870	8870	0
226	20231121	163800	983025060	8870	8870	8870	8870	0
227	20231121	163700	983025060	8870	8870	8870	8870	0
228	20231121	163600	983025060	8870	8870	8870	8870	0
229	20231121	163500	983025060	8870	8870	8870	8870	0
230	20231121	163400	983025060	8870	8870	8870	8870	0
231	20231121	163300	983025060	8870	8870	8870	8870	0
232	20231121	163200	983025060	8870	8870	8870	8870	0
233	20231121	163100	983025060	8870	8870	8870	8870	0
234	20231121	163000	983025060	8870	8870	8870	8870	0
235	20231121	162900	983025060	8870	8870	8870	8870	0
236	20231121	162800	983025060	8870	8870	8870	8870	0
237	20231121	162700	983025060	8870	8870	8870	8870	0
238	20231121	162600	983025060	8870	8870	8870	8870	0
239	20231121	162500	983025060	8870	8870	8870	8870	0
240	20231121	162400	983025060	8870	8870	8870	8870	0
241	20231121	162300	983025060	8870	8870	8870	8870	0
242	20231121	162200	983025060	8870	8870	8870	8870	2442
243	20231121	162100	983025060	8870	8870	8870	8870	0
244	20231121	162000	983025060	8870	8870	8870	8870	0
245	20231121	161900	983025060	8870	8870	8870	8870	0
246	20231121	161800	983025060	8870	8870	8870	8870	0
247	20231121	161700	983025060	8870	8870	8870	8870	0
248	20231121	161600	983025060	8870	8870	8870	8870	0
249	20231121	161500	983025060	8870	8870	8870	8870	0
250	20231121	161400	983025060	8870	8870	8870	8870	0
251	20231121	161300	983025060	8870	8870	8870	8870	0
252	20231121	161200	983025060	8870	8870	8870	8870	0
253	20231121	161100	983025060	8870	8870	8870	8870	0
254	20231121	161000	983025060	8870	8870	8870	8870	0
255	20231121	160900	983025060	8870	8870	8870	8870	0
256	20231121	160800	983025060	8870	8870	8870	8870	0
257	20231121	160700	983025060	8870	8870	8870	8870	0
258	20231121	160600	983025060	8870	8870	8870	8870	0
259	20231121	160500	983025060	8870	8870	8870	8870	0
260	20231121	160400	983025060	8870	8870	8870	8870	0
261	20231121	160300	983025060	8870	8870	8870	8870	0
262	20231121	160200	983025060	8870	8870	8870	8870	0
263	20231121	160100	983025060	8870	8870	8870	8870	0
264	20231121	160000	983025060	8870	8870	8870	8870	0
265	20231121	155900	983025060	8870	8870	8870	8870	0
266	20231121	155800	983025060	8870	8870	8870	8870	0
267	20231121	155700	983025060	8870	8870	8870	8870	0
268	20231121	155600	983025060	8870	8870	8870	8870	0
269	20231121	155500	983025060	8870	8870	8870	8870	0
270	20231121	155400	983025060	8870	8870	8870	8870	0
271	20231121	155300	983025060	8870	8870	8870	8870	0
272	20231121	155200	983025060	8870	8870	8870	8870	2442
273	20231121	155100	983025060	8870	8870	8870	8870	0
274	20231121	155000	983025060	8870	8870	8870	8870	0
275	20231121	154900	983025060	8870	8870	8870	8870	0
276	20231121	154800	983025060	8870	8870	8870	8870	0
277	20231121	154700	983025060	8870	8870	8870	8870	0
278	20231121	154600	983025060	8870	8870	8870	8870	0
279	20231121	154500	983025060	8870	8870	8870	8870	0
280	20231121	154400	983025060	8870	8870	8870	8870	0
281	20231121	154300	983025060	8870	8870	8870	8870	0
282	20231121	154200	983025060	8870	8870	8870	8870	0
283	20231121	154100	983025060	8870	8870	8870	8870	0
284	20231121	154000	983025060	8870	8870	8870	8870	0
285	20231121	153900	983025060	8870	8870	8870	8870	0
286	20231121	153800	983025060	8870	8870	8870	8870	0
287	20231121	153700	983025060	8870	8870	8870	8870	0
288	20231121	153600	983025060	8870	8870	8870	8870	0
289	20231121	153500	983025060	8870	8870	8870	8870	0
290	20231121	153400	983025060	8870	8870	8870	8870	0
291	20231121	153300	983025060	8870	8870	8870	8870	0
292	20231121	153200	983025060	8870	8870	8870	8870	0
293	20231121	153100	983025060	8870	8870	8870	8870	0
294	20231121	153000	983025060	8870	8870	8870	8870	2442
295	20231121	152900	961364520	8840	8840	8840	8840	0
296	20231121	152800	961364520	8840	8840	8840	8840	0
297	20231121	152700	961364520	8840	8840	8840	8840	0
298	20231121	152600	961364520	8840	8840	8840	8840	0
299	20231121	152500	961364520	8840	8840	8840	8840	0
300	20231121	152400	961364520	8840	8840	8840	8840	0
301	20231121	152300	961364520	8840	8840	8840	8840	0
302	20231121	152200	961364520	8840	8840	8840	8840	0
303	20231121	152100	961364520	8840	8840	8840	8840	0
304	20231121	152000	961364520	8840	8840	8840	8840	0
305	20231121	151900	961364520	8840	8810	8840	8810	22
306	20231121	151800	961170650	8820	8820	8820	8820	3
307	20231121	151700	961144190	8830	8820	8830	8820	18
308	20231121	151600	960985320	8820	8830	8830	8820	33
309	20231121	151500	960694150	8840	8840	8840	8840	203
310	20231121	151400	958899630	8840	8840	8840	8840	10
311	20231121	151300	958811230	8850	8850	8850	8850	10
312	20231121	151200	958722730	8840	8840	8850	8840	48
313	20231121	151100	958298400	8870	8850	8870	8850	510
314	20231121	151000	953780500	8850	8840	8850	8840	134
315	20231121	150900	952594940	8850	8840	8850	8840	11
316	20231121	150800	952497600	8840	8840	8840	8840	42
317	20231121	150700	952126320	8830	8830	8830	8830	11
318	20231121	150600	952029190	8830	8840	8840	8830	12
319	20231121	150500	951923130	8810	8850	8860	8810	6751
320	20231121	150400	892395260	8850	8850	8850	8850	10
321	20231121	150300	892306760	8850	8850	8850	8850	10
322	20231121	150200	892218260	8850	8850	8850	8850	0
323	20231121	150100	892218260	8850	8830	8850	8830	129
324	20231121	150000	891078980	8830	8840	8850	8830	56
325	20231121	145900	890583450	8840	8850	8850	8840	33
326	20231121	145800	890291710	8850	8850	8850	8850	10
327	20231121	145700	890203210	8850	8850	8850	8850	0
328	20231121	145600	890203210	8850	8850	8850	8850	10
329	20231121	145500	890114710	8850	8850	8850	8850	52
330	20231121	145400	889654510	8850	8850	8850	8850	10
331	20231121	145300	889566010	8850	8840	8850	8840	20
332	20231121	145200	889389110	8840	8840	8840	8840	1870
333	20231121	145100	872858310	8840	8830	8840	8830	1003
334	20231121	145000	864001020	8830	8830	8830	8830	87
335	20231121	144900	863232810	8820	8820	8820	8820	1268
336	20231121	144800	852049050	8800	8830	8830	8790	1420
337	20231121	144700	839537460	8830	8840	8840	8830	78
338	20231121	144600	838848220	8860	8840	8860	8820	1352
339	20231121	144500	826900000	8850	8850	8850	8850	12
340	20231121	144400	826793800	8850	8850	8850	8850	8
341	20231121	144300	826723000	8850	8850	8850	8850	37
342	20231121	144200	826395550	8850	8850	8850	8850	200
343	20231121	144100	824625550	8850	8850	8850	8850	261
344	20231121	144000	822315700	8850	8860	8860	8850	30
345	20231121	143900	822050100	8850	8850	8850	8850	15
346	20231121	143800	821917350	8850	8850	8860	8850	13
347	20231121	143700	821802200	8860	8860	8860	8860	5
348	20231121	143600	821757900	8860	8860	8860	8860	786
349	20231121	143500	814793940	8880	8870	8880	8870	68
350	20231121	143400	814190680	8870	8870	8880	8870	934
351	20231121	143300	805904650	8860	8860	8860	8860	1249
352	20231121	143200	794838510	8850	8860	8860	8850	180
353	20231121	143100	793244860	8860	8860	8860	8860	15
354	20231121	143000	793111960	8860	8850	8860	8850	200
355	20231121	142900	791340960	8850	8850	8850	8850	0
356	20231121	142800	791340960	8850	8860	8860	8850	610
357	20231121	142700	785940360	8860	8860	8860	8860	58
358	20231121	142600	785426480	8860	8860	8860	8860	10
359	20231121	142500	785337880	8850	8850	8850	8850	230
360	20231121	142400	783302380	8850	8850	8850	8850	10
361	20231121	142300	783213880	8850	8850	8850	8850	130
362	20231121	142200	782063380	8850	8850	8850	8850	686
363	20231121	142100	775992280	8840	8820	8840	8820	1281
364	20231121	142000	764682190	8820	8820	8820	8820	10
365	20231121	141900	764593990	8820	8820	8820	8820	0
366	20231121	141800	764593990	8820	8820	8820	8820	272
367	20231121	141700	762194950	8820	8820	8820	8820	10
368	20231121	141600	762106750	8820	8820	8820	8820	0
369	20231121	141500	762106750	8820	8820	8820	8820	10
370	20231121	141400	762018550	8790	8790	8790	8790	300
371	20231121	141300	759381550	8820	8820	8820	8820	75
372	20231121	141200	758720050	8820	8820	8820	8820	11
373	20231121	141100	758623030	8790	8790	8790	8790	150
374	20231121	141000	757304530	8820	8820	8820	8820	10
375	20231121	140900	757216330	8800	8820	8820	8800	330
376	20231121	140800	754311150	8820	8820	8820	8820	10
377	20231121	140700	754222950	8820	8830	8830	8820	20
378	20231121	140600	754046450	8830	8830	8830	8830	0
379	20231121	140500	754046450	8830	8830	8830	8830	110
380	20231121	140400	753075150	8820	8820	8820	8820	78
381	20231121	140300	752387190	8820	8820	8820	8820	10
382	20231121	140200	752298990	8820	8820	8820	8820	10
383	20231121	140100	752210790	8820	8820	8820	8820	27
384	20231121	140000	751972650	8830	8830	8830	8830	10
385	20231121	135900	751884350	8820	8840	8840	8820	32
386	20231121	135800	751601870	8840	8840	8840	8840	0
387	20231121	135700	751601870	8840	8840	8840	8840	11
388	20231121	135600	751504630	8820	8820	8820	8820	32
389	20231121	135500	751222390	8820	8820	8830	8820	613
390	20231121	135400	745812470	8820	8820	8820	8820	110
391	20231121	135300	744842270	8820	8820	8820	8820	10
392	20231121	135200	744754070	8820	8820	8820	8820	10
393	20231121	135100	744665870	8820	8820	8820	8820	420
394	20231121	135000	740961470	8820	8820	8820	8820	56
395	20231121	134900	740467550	8820	8820	8820	8820	10
396	20231121	134800	740379350	8810	8810	8810	8810	0
397	20231121	134700	740379350	8810	8810	8810	8810	77
398	20231121	134600	739700980	8810	8810	8810	8810	67
399	20231121	134500	739110710	8820	8820	8820	8820	10
400	20231121	134400	739022510	8780	8820	8820	8780	36
401	20231121	134300	738705750	8820	8820	8820	8820	0
402	20231121	134200	738705750	8820	8820	8820	8820	10
403	20231121	134100	738617550	8830	8830	8830	8830	56
404	20231121	134000	738123070	8820	8820	8820	8820	30
405	20231121	133900	737858470	8820	8820	8820	8820	11
406	20231121	133800	737761450	8820	8820	8820	8820	0
407	20231121	133700	737761450	8820	8820	8820	8820	25
408	20231121	133600	737540950	8780	8820	8830	8780	114
409	20231121	133500	736535580	8830	8830	8830	8830	0
410	20231121	133400	736535580	8830	8830	8830	8830	20
411	20231121	133300	736358980	8820	8810	8820	8810	66
412	20231121	133200	735776950	8810	8780	8820	8780	104
413	20231121	133100	734861080	8740	8790	8790	8740	17
414	20231121	133000	734712000	8770	8770	8770	8770	0
415	20231121	132900	734712000	8770	8750	8770	8750	90
416	20231121	132800	733922980	8740	8740	8740	8740	10
417	20231121	132700	733835580	8760	8740	8760	8730	679
418	20231121	132600	727904200	8740	8790	8790	8740	6724
419	20231121	132500	668995600	8790	8810	8810	8790	327
420	20231121	132400	666118050	8800	8830	8830	8800	32
421	20231121	132300	665836150	8830	8830	8830	8830	71
422	20231121	132200	665209220	8840	8830	8840	8830	531
423	20231121	132100	660517820	8830	8830	8830	8830	10
424	20231121	132000	660429520	8830	8820	8830	8820	87
425	20231121	131900	659661770	8820	8820	8820	8820	11
426	20231121	131800	659564750	8820	8820	8830	8820	427
427	20231121	131700	655797860	8820	8800	8820	8800	869
428	20231121	131600	648141030	8800	8820	8820	8800	12
429	20231121	131500	648035210	8800	8800	8800	8800	0
430	20231121	131400	648035210	8800	8820	8820	8800	12
431	20231121	131300	647929390	8820	8820	8820	8820	48
432	20231121	131200	647506030	8820	8810	8820	8810	40
433	20231121	131100	647153530	8810	8800	8810	8800	13
434	20231121	131000	647039030	8820	8820	8820	8820	0
435	20231121	130900	647039030	8820	8820	8820	8820	84
436	20231121	130800	646298150	8820	8820	8820	8820	10
437	20231121	130700	646209950	8820	8820	8820	8820	7
438	20231121	130600	646148210	8820	8820	8820	8820	11
439	20231121	130500	646051190	8820	8820	8820	8820	8
440	20231121	130400	645980630	8820	8820	8820	8820	51
441	20231121	130300	645530810	8830	8830	8830	8810	204
442	20231121	130200	643733350	8830	8830	8830	8830	0
443	20231121	130100	643733350	8830	8830	8830	8830	10
444	20231121	130000	643645050	8830	8830	8830	8830	9
445	20231121	125900	643565580	8830	8810	8830	8810	194
446	20231121	125800	641854740	8820	8810	8820	8810	601
447	20231121	125700	636554930	8820	8820	8820	8820	0
448	20231121	125600	636554930	8820	8820	8820	8820	32
449	20231121	125500	636272690	8820	8820	8820	8820	49
450	20231121	125400	635840510	8820	8820	8820	8820	10
451	20231121	125300	635752310	8820	8820	8820	8820	10
452	20231121	125200	635664110	8820	8820	8820	8820	0
453	20231121	125100	635664110	8820	8810	8820	8800	111
454	20231121	125000	634687100	8820	8820	8820	8820	77
455	20231121	124900	634007960	8820	8820	8820	8820	10
456	20231121	124800	633919760	8820	8820	8820	8820	15
457	20231121	124700	633787460	8810	8810	8810	8810	300
458	20231121	124600	631144460	8840	8840	8840	8840	56
459	20231121	124500	630649420	8850	8850	8860	8850	455
460	20231121	124400	626620330	8850	8840	8860	8840	427
461	20231121	124300	622842240	8860	8860	8860	8860	11
462	20231121	124200	622744780	8820	8840	8840	8820	3232
463	20231121	124100	594232470	8880	8820	8890	8820	3417
464	20231121	124000	563982330	8810	8800	8810	8800	331
465	20231121	123900	561067310	8810	8810	8810	8810	0
466	20231121	123800	561067310	8810	8810	8810	8810	10
467	20231121	123700	560979210	8810	8810	8810	8810	1144
468	20231121	123600	550900570	8810	8800	8820	8800	1122
469	20231121	123500	541023310	8800	8800	8800	8800	110
470	20231121	123400	540055310	8800	8800	8800	8800	100
471	20231121	123300	539175310	8800	8790	8800	8740	61
472	20231121	123200	538640900	8800	8790	8800	8790	2056
473	20231121	123100	520566000	8790	8760	8790	8760	67
474	20231121	123000	519978750	8790	8780	8790	8780	20
475	20231121	122900	519803050	8760	8770	8770	8760	700
476	20231121	122800	513669050	8780	8790	8790	8780	206
477	20231121	122700	511858480	8780	8780	8780	8780	637
478	20231121	122600	506265620	8780	8760	8780	8760	890
479	20231121	122500	498463820	8760	8760	8760	8760	10
480	20231121	122400	498376220	8750	8720	8750	8720	2087
481	20231121	122300	480139770	8720	8720	8720	8720	77
482	20231121	122200	479468330	8720	8720	8720	8720	10
483	20231121	122100	479381130	8720	8720	8720	8720	0
484	20231121	122000	479381130	8720	8700	8720	8700	510
485	20231121	121900	474943930	8700	8700	8700	8700	10
486	20231121	121800	474856930	8700	8700	8700	8700	1054
487	20231121	121700	465687130	8700	8700	8700	8700	10
488	20231121	121600	465600130	8700	8700	8700	8700	0
489	20231121	121500	465600130	8700	8700	8700	8700	10
490	20231121	121400	465513130	8700	8700	8700	8700	0
491	20231121	121300	465513130	8700	8700	8700	8700	80
492	20231121	121200	464817130	8700	8700	8700	8700	10
493	20231121	121100	464730130	8700	8700	8700	8700	0
494	20231121	121000	464730130	8700	8700	8700	8700	20
495	20231121	120900	464556130	8700	8700	8700	8700	53
496	20231121	120800	464095030	8700	8700	8700	8700	10
497	20231121	120700	464008030	8700	8700	8700	8700	10
498	20231121	120600	463921030	8700	8700	8700	8700	0
499	20231121	120500	463921030	8700	8700	8700	8700	10
500	20231121	120400	463834030	8700	8700	8700	8700	68
501	20231121	120300	463242430	8700	8700	8700	8700	40
502	20231121	120200	462894430	8700	8690	8700	8690	18
503	20231121	120100	462737910	8690	8690	8690	8690	11
504	20231121	120000	462642320	8700	8690	8700	8690	41
505	20231121	115900	462285920	8700	8700	8700	8690	184
506	20231121	115800	460685310	8700	8700	8700	8700	0
507	20231121	115700	460685310	8700	8700	8700	8700	10
508	20231121	115600	460598310	8700	8700	8700	8700	1
509	20231121	115500	460589610	8700	8690	8700	8690	12
510	20231121	115400	460485220	8690	8690	8690	8690	15
511	20231121	115300	460354870	8690	8690	8690	8690	0
512	20231121	115200	460354870	8690	8690	8690	8690	212
513	20231121	115100	458512590	8690	8690	8690	8690	0
514	20231121	115000	458512590	8690	8690	8690	8690	70
515	20231121	114900	457904290	8690	8690	8690	8690	10
516	20231121	114800	457817390	8690	8690	8690	8690	0
517	20231121	114700	457817390	8690	8690	8690	8690	10
518	20231121	114600	457730490	8690	8690	8690	8690	434
519	20231121	114500	453959030	8690	8690	8690	8680	16
520	20231121	114400	453820040	8690	8690	8690	8690	10
521	20231121	114300	453733140	8690	8690	8690	8690	0
522	20231121	114200	453733140	8690	8680	8690	8680	15
523	20231121	114100	453602830	8680	8680	8680	8680	73
524	20231121	114000	452969190	8680	8680	8680	8680	10
525	20231121	113900	452882390	8680	8680	8680	8680	83
526	20231121	113800	452161950	8680	8680	8680	8680	5
527	20231121	113700	452118550	8680	8680	8680	8680	10
528	20231121	113600	452031750	8670	8670	8670	8670	32
529	20231121	113500	451754310	8670	8670	8670	8670	93
530	20231121	113400	450948000	8670	8670	8670	8670	10
531	20231121	113300	450861300	8670	8670	8670	8670	0
532	20231121	113200	450861300	8670	8670	8670	8670	62
533	20231121	113100	450323760	8670	8670	8680	8670	539
534	20231121	113000	445650180	8670	8670	8670	8670	9
535	20231121	112900	445572150	8670	8670	8670	8670	1
536	20231121	112800	445563480	8670	8670	8670	8670	0
537	20231121	112700	445563480	8670	8670	8670	8660	54
538	20231121	112600	445095350	8670	8670	8670	8670	244
539	20231121	112500	442979870	8650	8650	8650	8650	8
540	20231121	112400	442910670	8650	8650	8650	8650	2
541	20231121	112300	442893370	8650	8650	8650	8650	59
542	20231121	112200	442383020	8650	8630	8650	8600	1010
543	20231121	112100	433693730	8650	8650	8650	8650	10
544	20231121	112000	433607230	8650	8650	8650	8650	0
545	20231121	111900	433607230	8650	8650	8650	8650	19
546	20231121	111800	433442880	8670	8670	8670	8670	164
547	20231121	111700	432021000	8670	8670	8670	8670	10
548	20231121	111600	431934300	8670	8670	8670	8670	10
549	20231121	111500	431847600	8650	8650	8650	8650	1
550	20231121	111400	431838950	8670	8670	8670	8670	10
551	20231121	111300	431752250	8670	8680	8680	8670	79
552	20231121	111200	431067280	8680	8680	8680	8680	10
553	20231121	111100	430980480	8680	8670	8680	8670	20
554	20231121	111000	430806930	8670	8670	8670	8670	190
555	20231121	110900	429159630	8670	8660	8670	8660	145
556	20231121	110800	427903830	8650	8650	8650	8650	502
557	20231121	110700	423561530	8650	8650	8650	8650	0
558	20231121	110600	423561530	8650	8650	8650	8640	21
559	20231121	110500	423379890	8650	8650	8650	8650	0
560	20231121	110400	423379890	8650	8650	8650	8650	55
561	20231121	110300	422904140	8650	8650	8650	8650	10
562	20231121	110200	422817640	8650	8650	8650	8650	6
563	20231121	110100	422765740	8660	8640	8660	8640	209
564	20231121	110000	420958690	8640	8640	8640	8640	0
565	20231121	105900	420958690	8640	8640	8640	8640	76
566	20231121	105800	420302050	8620	8640	8640	8620	174
567	20231121	105700	418801970	8650	8650	8650	8650	0
568	20231121	105600	418801970	8650	8650	8650	8650	10
569	20231121	105500	418715470	8650	8650	8650	8650	61
570	20231121	105400	418187820	8650	8590	8650	8590	1012
571	20231121	105300	409484080	8590	8650	8650	8590	1058
572	20231121	105200	400390680	8650	8600	8650	8600	1001
573	20231121	105100	391782030	8610	8650	8650	8610	1232
574	20231121	105000	381162730	8650	8650	8650	8650	87
575	20231121	104900	380410180	8650	8650	8650	8650	11
576	20231121	104800	380315030	8650	8650	8650	8650	25
577	20231121	104700	380098780	8650	8650	8650	8650	1
578	20231121	104600	380090130	8650	8610	8650	8610	80
579	20231121	104500	379398290	8600	8650	8650	8600	360
580	20231121	104400	376301650	8600	8640	8640	8600	525
581	20231121	104300	371778250	8640	8660	8660	8640	166
582	20231121	104200	370340890	8660	8690	8690	8660	530
583	20231121	104100	365737020	8700	8660	8700	8660	1158
584	20231121	104000	355677750	8660	8660	8660	8660	10
585	20231121	103900	355591150	8660	8660	8660	8660	200
586	20231121	103800	353859150	8660	8660	8670	8650	1066
587	20231121	103700	344624210	8650	8630	8650	8560	1681
588	20231121	103600	330106600	8620	8570	8620	8560	152
589	20231121	103500	328801740	8610	8640	8640	8580	229
590	20231121	103400	326834930	8570	8570	8570	8570	70
591	20231121	103300	326235030	8550	8570	8640	8550	2163
592	20231121	103200	307713730	8660	8620	8660	8570	1071
593	20231121	103100	298520820	8670	8610	8670	8580	1104
594	20231121	103000	289040120	8670	8600	8670	8600	134
595	20231121	102900	287887020	8600	8620	8620	8600	400
596	20231121	102800	284446030	8630	8690	8690	8630	210
597	20231121	102700	282631130	8630	8690	8690	8630	156
598	20231121	102600	281281490	8700	8660	8700	8640	313
599	20231121	102500	278573960	8700	8690	8700	8690	110
600	20231121	102400	277617460	8700	8700	8700	8700	0
601	20231121	102300	277617460	8700	8630	8700	8630	1775
602	20231121	102200	262246860	8630	8630	8630	8630	0
603	20231121	102100	262246860	8630	8630	8630	8630	132
604	20231121	102000	261107700	8630	8630	8630	8630	0
605	20231121	101900	261107700	8630	8630	8630	8630	0
606	20231121	101800	261107700	8630	8630	8630	8630	57
607	20231121	101700	260615790	8630	8630	8630	8630	29
608	20231121	101600	260365520	8630	8630	8630	8630	0
609	20231121	101500	260365520	8630	8640	8640	8630	1174
610	20231121	101400	250232900	8630	8630	8630	8630	10
611	20231121	101300	250146600	8640	8630	8640	8630	306
612	20231121	101200	247505060	8630	8630	8630	8630	1
613	20231121	101100	247496430	8600	8600	8600	8600	1
614	20231121	101000	247487830	8600	8600	8600	8600	0
615	20231121	100900	247487830	8600	8590	8600	8590	1025
616	20231121	100800	238678520	8590	8560	8590	8540	1189
617	20231121	100700	228505850	8580	8580	8580	8580	0
618	20231121	100600	228505850	8580	8580	8580	8580	20
619	20231121	100500	228334250	8580	8570	8580	8570	475
620	20231121	100400	224262240	8570	8550	8570	8550	588
621	20231121	100300	219233620	8550	8560	8560	8550	1617
622	20231121	100200	205394390	8560	8570	8570	8560	458
623	20231121	100100	201472920	8570	8560	8570	8560	1044
624	20231121	100000	192529040	8560	8560	8560	8560	1132
625	20231121	095900	182839120	8570	8570	8570	8560	1869
626	20231121	095800	166825340	8570	8570	8570	8570	39
627	20231121	095700	166491110	8570	8570	8570	8570	38
628	20231121	095600	166165450	8570	8580	8580	8560	1032
629	20231121	095500	157330890	8580	8570	8580	8570	16
630	20231121	095400	157193710	8570	8570	8570	8570	40
631	20231121	095300	156850910	8560	8560	8560	8560	0
632	20231121	095200	156850910	8560	8560	8560	8560	0
633	20231121	095100	156850910	8560	8560	8560	8560	17
634	20231121	095000	156705390	8560	8560	8560	8560	200
635	20231121	094900	154993390	8590	8560	8590	8560	104
636	20231121	094800	154101980	8560	8570	8570	8560	40
637	20231121	094700	153759190	8570	8580	8580	8570	31
638	20231121	094600	153493220	8580	8580	8580	8580	0
639	20231121	094500	153493220	8580	8560	8580	8560	3
640	20231121	094400	153467500	8560	8560	8560	8560	1
641	20231121	094300	153458940	8580	8550	8580	8550	50
642	20231121	094200	153030540	8550	8550	8550	8550	0
643	20231121	094100	153030540	8550	8550	8550	8550	4
644	20231121	094000	152996340	8560	8560	8580	8550	190
645	20231121	093900	151370080	8580	8580	8580	8560	21
646	20231121	093800	151189980	8580	8580	8580	8580	2
647	20231121	093700	151172820	8520	8520	8520	8520	0
648	20231121	093600	151172820	8520	8520	8520	8520	0
649	20231121	093500	151172820	8520	8520	8520	8520	0
650	20231121	093400	151172820	8520	8550	8590	8510	1206
651	20231121	093300	140882230	8600	8600	8600	8600	0
652	20231121	093200	140882230	8600	8600	8600	8600	0
653	20231121	093100	140882230	8600	8600	8600	8600	1
654	20231121	093000	140873630	8480	8560	8560	8480	5230
655	20231121	092900	96380210	8510	8510	8510	8510	0
656	20231121	092800	96380210	8510	8530	8530	8510	587
657	20231121	092700	91374970	8530	8550	8550	8530	28
658	20231121	092600	91135890	8540	8550	8550	8540	21
659	20231121	092500	90956400	8550	8550	8550	8550	50
660	20231121	092400	90528900	8550	8550	8550	8550	102
661	20231121	092300	89656800	8550	8520	8550	8500	1230
662	20231121	092200	79183940	8510	8580	8580	8510	4289
663	20231121	092100	42612510	8550	8600	8600	8550	1000
664	20231121	092000	34032710	8600	8600	8600	8600	0
665	20231121	091900	34032710	8600	8630	8630	8600	1000
666	20231121	091800	25427160	8630	8630	8630	8630	2
667	20231121	091700	25409900	8630	8620	8630	8620	221
668	20231121	091600	23504650	8630	8640	8640	8630	545
669	20231121	091500	18798540	8650	8650	8650	8650	1
670	20231121	091400	18789890	8630	8660	8660	8630	617
671	20231121	091300	13452380	8670	8670	8670	8670	68
672	20231121	091200	12862820	8670	8690	8690	8670	369
673	20231121	091100	9660660	8690	8690	8690	8690	48
674	20231121	091000	9243540	8690	8730	8730	8690	482
675	20231121	090900	5047580	8740	8740	8740	8740	1
676	20231121	090800	5038840	8700	8700	8700	8700	140
677	20231121	090700	3820840	8700	8750	8750	8700	276
678	20231121	090600	1416940	8730	8730	8730	8730	1
679	20231121	090500	1408210	8720	8730	8730	8720	19
680	20231121	090400	1242520	8720	8790	8790	8720	2
681	20231121	090300	1225010	8760	8760	8760	8760	1
682	20231121	090200	1216250	8750	8750	8750	8750	62
683	20231121	090100	673750	8750	8750	8750	8750	30
684	20231121	090000	411250	8750	8750	8750	8750	47