KissMeData/249420/min/candle-20231121.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20231121	202900	974455710	16730	16730	16730	16730	2927
3	20231121	202800	974455710	16730	16730	16730	16730	0
4	20231121	202700	974455710	16730	16730	16730	16730	0
5	20231121	202600	974455710	16730	16730	16730	16730	0
6	20231121	202500	974455710	16730	16730	16730	16730	0
7	20231121	202400	974455710	16730	16730	16730	16730	0
8	20231121	202300	974455710	16730	16730	16730	16730	0
9	20231121	202200	974455710	16730	16730	16730	16730	0
10	20231121	202100	974455710	16730	16730	16730	16730	0
11	20231121	202000	974455710	16730	16730	16730	16730	0
12	20231121	201900	974455710	16730	16730	16730	16730	0
13	20231121	201800	974455710	16730	16730	16730	16730	0
14	20231121	201700	974455710	16730	16730	16730	16730	0
15	20231121	201600	974455710	16730	16730	16730	16730	0
16	20231121	201500	974455710	16730	16730	16730	16730	0
17	20231121	201400	974455710	16730	16730	16730	16730	0
18	20231121	201300	974455710	16730	16730	16730	16730	0
19	20231121	201200	974455710	16730	16730	16730	16730	0
20	20231121	201100	974455710	16730	16730	16730	16730	0
21	20231121	201000	974455710	16730	16730	16730	16730	0
22	20231121	200900	974455710	16730	16730	16730	16730	0
23	20231121	200800	974455710	16730	16730	16730	16730	0
24	20231121	200700	974455710	16730	16730	16730	16730	0
25	20231121	200600	974455710	16730	16730	16730	16730	0
26	20231121	200500	974455710	16730	16730	16730	16730	0
27	20231121	200400	974455710	16730	16730	16730	16730	0
28	20231121	200300	974455710	16730	16730	16730	16730	0
29	20231121	200200	974455710	16730	16730	16730	16730	0
30	20231121	200100	974455710	16730	16730	16730	16730	0
31	20231121	200000	974455710	16730	16730	16730	16730	0
32	20231121	195900	974455710	16730	16730	16730	16730	2927
33	20231121	195800	974455710	16730	16730	16730	16730	0
34	20231121	195700	974455710	16730	16730	16730	16730	0
35	20231121	195600	974455710	16730	16730	16730	16730	0
36	20231121	195500	974455710	16730	16730	16730	16730	0
37	20231121	195400	974455710	16730	16730	16730	16730	0
38	20231121	195300	974455710	16730	16730	16730	16730	0
39	20231121	195200	974455710	16730	16730	16730	16730	0
40	20231121	195100	974455710	16730	16730	16730	16730	0
41	20231121	195000	974455710	16730	16730	16730	16730	0
42	20231121	194900	974455710	16730	16730	16730	16730	0
43	20231121	194800	974455710	16730	16730	16730	16730	0
44	20231121	194700	974455710	16730	16730	16730	16730	0
45	20231121	194600	974455710	16730	16730	16730	16730	0
46	20231121	194500	974455710	16730	16730	16730	16730	0
47	20231121	194400	974455710	16730	16730	16730	16730	0
48	20231121	194300	974455710	16730	16730	16730	16730	0
49	20231121	194200	974455710	16730	16730	16730	16730	0
50	20231121	194100	974455710	16730	16730	16730	16730	0
51	20231121	194000	974455710	16730	16730	16730	16730	0
52	20231121	193900	974455710	16730	16730	16730	16730	0
53	20231121	193800	974455710	16730	16730	16730	16730	0
54	20231121	193700	974455710	16730	16730	16730	16730	0
55	20231121	193600	974455710	16730	16730	16730	16730	0
56	20231121	193500	974455710	16730	16730	16730	16730	0
57	20231121	193400	974455710	16730	16730	16730	16730	0
58	20231121	193300	974455710	16730	16730	16730	16730	0
59	20231121	193200	974455710	16730	16730	16730	16730	0
60	20231121	193100	974455710	16730	16730	16730	16730	0
61	20231121	193000	974455710	16730	16730	16730	16730	0
62	20231121	192900	974455710	16730	16730	16730	16730	2927
63	20231121	192800	974455710	16730	16730	16730	16730	0
64	20231121	192700	974455710	16730	16730	16730	16730	0
65	20231121	192600	974455710	16730	16730	16730	16730	0
66	20231121	192500	974455710	16730	16730	16730	16730	0
67	20231121	192400	974455710	16730	16730	16730	16730	0
68	20231121	192300	974455710	16730	16730	16730	16730	0
69	20231121	192200	974455710	16730	16730	16730	16730	0
70	20231121	192100	974455710	16730	16730	16730	16730	0
71	20231121	192000	974455710	16730	16730	16730	16730	0
72	20231121	191900	974455710	16730	16730	16730	16730	0
73	20231121	191800	974455710	16730	16730	16730	16730	0
74	20231121	191700	974455710	16730	16730	16730	16730	0
75	20231121	191600	974455710	16730	16730	16730	16730	0
76	20231121	191500	974455710	16730	16730	16730	16730	0
77	20231121	191400	974455710	16730	16730	16730	16730	0
78	20231121	191300	974455710	16730	16730	16730	16730	0
79	20231121	191200	974455710	16730	16730	16730	16730	0
80	20231121	191100	974455710	16730	16730	16730	16730	0
81	20231121	191000	974455710	16730	16730	16730	16730	0
82	20231121	190900	974455710	16730	16730	16730	16730	0
83	20231121	190800	974455710	16730	16730	16730	16730	0
84	20231121	190700	974455710	16730	16730	16730	16730	0
85	20231121	190600	974455710	16730	16730	16730	16730	0
86	20231121	190500	974455710	16730	16730	16730	16730	0
87	20231121	190400	974455710	16730	16730	16730	16730	0
88	20231121	190300	974455710	16730	16730	16730	16730	0
89	20231121	190200	974455710	16730	16730	16730	16730	0
90	20231121	190100	974455710	16730	16730	16730	16730	0
91	20231121	190000	974455710	16730	16730	16730	16730	0
92	20231121	185900	974455710	16730	16730	16730	16730	2927
93	20231121	185800	974455710	16730	16730	16730	16730	0
94	20231121	185700	974455710	16730	16730	16730	16730	0
95	20231121	185600	974455710	16730	16730	16730	16730	0
96	20231121	185500	974455710	16730	16730	16730	16730	0
97	20231121	185400	974455710	16730	16730	16730	16730	0
98	20231121	185300	974455710	16730	16730	16730	16730	0
99	20231121	185200	974455710	16730	16730	16730	16730	0
100	20231121	185100	974455710	16730	16730	16730	16730	0
101	20231121	185000	974455710	16730	16730	16730	16730	0
102	20231121	184900	974455710	16730	16730	16730	16730	0
103	20231121	184800	974455710	16730	16730	16730	16730	0
104	20231121	184700	974455710	16730	16730	16730	16730	0
105	20231121	184600	974455710	16730	16730	16730	16730	0
106	20231121	184500	974455710	16730	16730	16730	16730	0
107	20231121	184400	974455710	16730	16730	16730	16730	0
108	20231121	184300	974455710	16730	16730	16730	16730	0
109	20231121	184200	974455710	16730	16730	16730	16730	0
110	20231121	184100	974455710	16730	16730	16730	16730	0
111	20231121	184000	974455710	16730	16730	16730	16730	0
112	20231121	183900	974455710	16730	16730	16730	16730	0
113	20231121	183800	974455710	16730	16730	16730	16730	0
114	20231121	183700	974455710	16730	16730	16730	16730	0
115	20231121	183600	974455710	16730	16730	16730	16730	0
116	20231121	183500	974455710	16730	16730	16730	16730	0
117	20231121	183400	974455710	16730	16730	16730	16730	0
118	20231121	183300	974455710	16730	16730	16730	16730	0
119	20231121	183200	974455710	16730	16730	16730	16730	0
120	20231121	183100	974455710	16730	16730	16730	16730	0
121	20231121	183000	974455710	16730	16730	16730	16730	0
122	20231121	182900	974455710	16730	16730	16730	16730	2927
123	20231121	182800	974455710	16730	16730	16730	16730	0
124	20231121	182700	974455710	16730	16730	16730	16730	0
125	20231121	182600	974455710	16730	16730	16730	16730	0
126	20231121	182500	974455710	16730	16730	16730	16730	0
127	20231121	182400	974455710	16730	16730	16730	16730	0
128	20231121	182300	974455710	16730	16730	16730	16730	0
129	20231121	182200	974455710	16730	16730	16730	16730	0
130	20231121	182100	974455710	16730	16730	16730	16730	0
131	20231121	182000	974455710	16730	16730	16730	16730	0
132	20231121	181900	974455710	16730	16730	16730	16730	0
133	20231121	181800	974455710	16730	16730	16730	16730	0
134	20231121	181700	974455710	16730	16730	16730	16730	0
135	20231121	181600	974455710	16730	16730	16730	16730	0
136	20231121	181500	974455710	16730	16730	16730	16730	0
137	20231121	181400	974455710	16730	16730	16730	16730	0
138	20231121	181300	974455710	16730	16730	16730	16730	0
139	20231121	181200	974455710	16730	16730	16730	16730	0
140	20231121	181100	974455710	16730	16730	16730	16730	0
141	20231121	181000	974455710	16730	16730	16730	16730	0
142	20231121	180900	974455710	16730	16730	16730	16730	0
143	20231121	180800	974455710	16730	16730	16730	16730	0
144	20231121	180700	974455710	16730	16730	16730	16730	0
145	20231121	180600	974455710	16730	16730	16730	16730	0
146	20231121	180500	974455710	16730	16730	16730	16730	0
147	20231121	180400	974455710	16730	16730	16730	16730	0
148	20231121	180300	974455710	16730	16730	16730	16730	0
149	20231121	180200	974455710	16730	16730	16730	16730	0
150	20231121	180100	974455710	16730	16730	16730	16730	0
151	20231121	180000	974455710	16730	16730	16730	16730	0
152	20231121	175900	974455710	16730	16730	16730	16730	2927
153	20231121	175800	974455710	16730	16730	16730	16730	0
154	20231121	175700	974455710	16730	16730	16730	16730	0
155	20231121	175600	974455710	16730	16730	16730	16730	0
156	20231121	175500	974455710	16730	16730	16730	16730	0
157	20231121	175400	974455710	16730	16730	16730	16730	0
158	20231121	175300	974455710	16730	16730	16730	16730	0
159	20231121	175200	974455710	16730	16730	16730	16730	0
160	20231121	175100	974455710	16730	16730	16730	16730	0
161	20231121	175000	974455710	16730	16730	16730	16730	0
162	20231121	174900	974455710	16730	16730	16730	16730	0
163	20231121	174800	974455710	16730	16730	16730	16730	0
164	20231121	174700	974455710	16730	16730	16730	16730	0
165	20231121	174600	974455710	16730	16730	16730	16730	0
166	20231121	174500	974455710	16730	16730	16730	16730	0
167	20231121	174400	974455710	16730	16730	16730	16730	0
168	20231121	174300	974455710	16730	16730	16730	16730	0
169	20231121	174200	974455710	16730	16730	16730	16730	0
170	20231121	174100	974455710	16730	16730	16730	16730	0
171	20231121	174000	974455710	16730	16730	16730	16730	0
172	20231121	173900	974455710	16730	16730	16730	16730	0
173	20231121	173800	974455710	16730	16730	16730	16730	0
174	20231121	173700	974455710	16730	16730	16730	16730	0
175	20231121	173600	974455710	16730	16730	16730	16730	0
176	20231121	173500	974455710	16730	16730	16730	16730	0
177	20231121	173400	974455710	16730	16730	16730	16730	0
178	20231121	173300	974455710	16730	16730	16730	16730	0
179	20231121	173200	974455710	16730	16730	16730	16730	0
180	20231121	173100	974455710	16730	16730	16730	16730	0
181	20231121	173000	974455710	16730	16730	16730	16730	0
182	20231121	172900	974455710	16730	16730	16730	16730	2927
183	20231121	172800	974455710	16730	16730	16730	16730	0
184	20231121	172700	974455710	16730	16730	16730	16730	0
185	20231121	172600	974455710	16730	16730	16730	16730	0
186	20231121	172500	974455710	16730	16730	16730	16730	0
187	20231121	172400	974455710	16730	16730	16730	16730	0
188	20231121	172300	974455710	16730	16730	16730	16730	0
189	20231121	172200	974455710	16730	16730	16730	16730	0
190	20231121	172100	974455710	16730	16730	16730	16730	0
191	20231121	172000	974455710	16730	16730	16730	16730	0
192	20231121	171900	974455710	16730	16730	16730	16730	0
193	20231121	171800	974455710	16730	16730	16730	16730	0
194	20231121	171700	974455710	16730	16730	16730	16730	0
195	20231121	171600	974455710	16730	16730	16730	16730	0
196	20231121	171500	974455710	16730	16730	16730	16730	0
197	20231121	171400	974455710	16730	16730	16730	16730	0
198	20231121	171300	974455710	16730	16730	16730	16730	0
199	20231121	171200	974455710	16730	16730	16730	16730	0
200	20231121	171100	974455710	16730	16730	16730	16730	0
201	20231121	171000	974455710	16730	16730	16730	16730	0
202	20231121	170900	974455710	16730	16730	16730	16730	0
203	20231121	170800	974455710	16730	16730	16730	16730	0
204	20231121	170700	974455710	16730	16730	16730	16730	0
205	20231121	170600	974455710	16730	16730	16730	16730	0
206	20231121	170500	974455710	16730	16730	16730	16730	0
207	20231121	170400	974455710	16730	16730	16730	16730	0
208	20231121	170300	974455710	16730	16730	16730	16730	0
209	20231121	170200	974455710	16730	16730	16730	16730	0
210	20231121	170100	974455710	16730	16730	16730	16730	0
211	20231121	170000	974455710	16730	16730	16730	16730	0
212	20231121	165900	974455710	16730	16730	16730	16730	2927
213	20231121	165800	974455710	16730	16730	16730	16730	0
214	20231121	165700	974455710	16730	16730	16730	16730	0
215	20231121	165600	974455710	16730	16730	16730	16730	0
216	20231121	165500	974455710	16730	16730	16730	16730	0
217	20231121	165400	974455710	16730	16730	16730	16730	0
218	20231121	165300	974455710	16730	16730	16730	16730	0
219	20231121	165200	974455710	16730	16730	16730	16730	0
220	20231121	165100	974455710	16730	16730	16730	16730	0
221	20231121	165000	974455710	16730	16730	16730	16730	0
222	20231121	164900	974455710	16730	16730	16730	16730	0
223	20231121	164800	974455710	16730	16730	16730	16730	0
224	20231121	164700	974455710	16730	16730	16730	16730	0
225	20231121	164600	974455710	16730	16730	16730	16730	0
226	20231121	164500	974455710	16730	16730	16730	16730	0
227	20231121	164400	974455710	16730	16730	16730	16730	0
228	20231121	164300	974455710	16730	16730	16730	16730	0
229	20231121	164200	974455710	16730	16730	16730	16730	0
230	20231121	164100	974455710	16730	16730	16730	16730	0
231	20231121	164000	974455710	16730	16730	16730	16730	0
232	20231121	163900	974455710	16730	16730	16730	16730	0
233	20231121	163800	974455710	16730	16730	16730	16730	0
234	20231121	163700	974455710	16730	16730	16730	16730	0
235	20231121	163600	974455710	16730	16730	16730	16730	0
236	20231121	163500	974455710	16730	16730	16730	16730	0
237	20231121	163400	974455710	16730	16730	16730	16730	0
238	20231121	163300	974455710	16730	16730	16730	16730	0
239	20231121	163200	974455710	16730	16730	16730	16730	0
240	20231121	163100	974455710	16730	16730	16730	16730	0
241	20231121	163000	974455710	16730	16730	16730	16730	0
242	20231121	162900	974455710	16730	16730	16730	16730	2927
243	20231121	162800	974455710	16730	16730	16730	16730	0
244	20231121	162700	974455710	16730	16730	16730	16730	0
245	20231121	162600	974455710	16730	16730	16730	16730	0
246	20231121	162500	974455710	16730	16730	16730	16730	0
247	20231121	162400	974455710	16730	16730	16730	16730	0
248	20231121	162300	974455710	16730	16730	16730	16730	0
249	20231121	162200	974455710	16730	16730	16730	16730	0
250	20231121	162100	974455710	16730	16730	16730	16730	0
251	20231121	162000	974455710	16730	16730	16730	16730	0
252	20231121	161900	974455710	16730	16730	16730	16730	0
253	20231121	161800	974455710	16730	16730	16730	16730	0
254	20231121	161700	974455710	16730	16730	16730	16730	0
255	20231121	161600	974455710	16730	16730	16730	16730	0
256	20231121	161500	974455710	16730	16730	16730	16730	0
257	20231121	161400	974455710	16730	16730	16730	16730	0
258	20231121	161300	974455710	16730	16730	16730	16730	0
259	20231121	161200	974455710	16730	16730	16730	16730	0
260	20231121	161100	974455710	16730	16730	16730	16730	0
261	20231121	161000	974455710	16730	16730	16730	16730	0
262	20231121	160900	974455710	16730	16730	16730	16730	0
263	20231121	160800	974455710	16730	16730	16730	16730	0
264	20231121	160700	974455710	16730	16730	16730	16730	0
265	20231121	160600	974455710	16730	16730	16730	16730	0
266	20231121	160500	974455710	16730	16730	16730	16730	0
267	20231121	160400	974455710	16730	16730	16730	16730	0
268	20231121	160300	974455710	16730	16730	16730	16730	0
269	20231121	160200	974455710	16730	16730	16730	16730	0
270	20231121	160100	974455710	16730	16730	16730	16730	0
271	20231121	160000	974455710	16730	16730	16730	16730	0
272	20231121	155900	974455710	16730	16730	16730	16730	2927
273	20231121	155800	974455710	16730	16730	16730	16730	0
274	20231121	155700	974455710	16730	16730	16730	16730	0
275	20231121	155600	974455710	16730	16730	16730	16730	0
276	20231121	155500	974455710	16730	16730	16730	16730	0
277	20231121	155400	974455710	16730	16730	16730	16730	0
278	20231121	155300	974455710	16730	16730	16730	16730	0
279	20231121	155200	974455710	16730	16730	16730	16730	0
280	20231121	155100	974455710	16730	16730	16730	16730	0
281	20231121	155000	974455710	16730	16730	16730	16730	0
282	20231121	154900	974455710	16730	16730	16730	16730	0
283	20231121	154800	974455710	16730	16730	16730	16730	0
284	20231121	154700	974455710	16730	16730	16730	16730	0
285	20231121	154600	974455710	16730	16730	16730	16730	0
286	20231121	154500	974455710	16730	16730	16730	16730	0
287	20231121	154400	974455710	16730	16730	16730	16730	0
288	20231121	154300	974455710	16730	16730	16730	16730	0
289	20231121	154200	974455710	16730	16730	16730	16730	0
290	20231121	154100	974455710	16730	16730	16730	16730	0
291	20231121	154000	974455710	16730	16730	16730	16730	0
292	20231121	153900	974455710	16730	16730	16730	16730	0
293	20231121	153800	974455710	16730	16730	16730	16730	0
294	20231121	153700	974455710	16730	16730	16730	16730	0
295	20231121	153600	974455710	16730	16730	16730	16730	0
296	20231121	153500	974455710	16730	16730	16730	16730	0
297	20231121	153400	974455710	16730	16730	16730	16730	0
298	20231121	153300	974455710	16730	16730	16730	16730	0
299	20231121	153200	974455710	16730	16730	16730	16730	0
300	20231121	153100	974455710	16730	16730	16730	16730	0
301	20231121	153000	974455710	16730	16730	16730	16730	2927
302	20231121	152900	925487000	16690	16690	16690	16690	0
303	20231121	152800	925487000	16690	16690	16690	16690	0
304	20231121	152700	925487000	16690	16690	16690	16690	0
305	20231121	152600	925487000	16690	16690	16690	16690	0
306	20231121	152500	925487000	16690	16690	16690	16690	0
307	20231121	152400	925487000	16690	16690	16690	16690	0
308	20231121	152300	925487000	16690	16690	16690	16690	0
309	20231121	152200	925487000	16690	16690	16690	16690	0
310	20231121	152100	925487000	16690	16690	16690	16690	0
311	20231121	152000	925487000	16690	16690	16690	16690	0
312	20231121	151900	925487000	16690	16680	16690	16670	264
313	20231121	151800	921084470	16670	16670	16680	16660	353
314	20231121	151700	915197480	16670	16670	16680	16670	530
315	20231121	151600	906357360	16670	16670	16670	16670	251
316	20231121	151500	902173190	16670	16670	16670	16670	0
317	20231121	151400	902173190	16670	16660	16670	16660	200
318	20231121	151300	898839790	16590	16660	16660	16590	133
319	20231121	151200	896630610	16660	16660	16660	16660	1
320	20231121	151100	896613950	16610	16620	16620	16610	2
321	20231121	151000	896580720	16600	16630	16630	16600	746
322	20231121	150900	884191360	16660	16660	16660	16660	1
323	20231121	150800	884174700	16660	16660	16660	16650	8
324	20231121	150700	884041440	16660	16650	16670	16650	1134
325	20231121	150600	865151050	16650	16650	16650	16650	171
326	20231121	150500	862303900	16650	16650	16650	16650	3
327	20231121	150400	862253950	16650	16650	16650	16630	24
328	20231121	150300	861854750	16640	16650	16650	16640	139
329	20231121	150200	859540640	16650	16660	16660	16630	207
330	20231121	150100	856094890	16660	16640	16660	16640	1727
331	20231121	150000	827341800	16630	16650	16650	16630	50
332	20231121	145900	826509520	16650	16650	16650	16650	1
333	20231121	145800	826492870	16650	16650	16650	16650	1
334	20231121	145700	826476220	16650	16660	16660	16640	541
335	20231121	145600	817468640	16650	16660	16660	16650	5
336	20231121	145500	817385350	16660	16660	16660	16650	284
337	20231121	145400	812654010	16660	16660	16660	16650	44
338	20231121	145300	811921370	16660	16660	16660	16660	24
339	20231121	145200	811521530	16660	16660	16660	16660	5
340	20231121	145100	811438230	16660	16650	16660	16650	122
341	20231121	145000	809406910	16660	16650	16660	16650	11
342	20231121	144900	809223710	16650	16650	16650	16650	15
343	20231121	144800	808973960	16650	16650	16660	16650	24
344	20231121	144700	808574340	16660	16660	16660	16660	10
345	20231121	144600	808407740	16660	16650	16660	16650	13
346	20231121	144500	808191250	16650	16660	16660	16650	4
347	20231121	144400	808124630	16670	16650	16670	16630	113
348	20231121	144300	806244060	16670	16670	16670	16670	5
349	20231121	144200	806160710	16670	16660	16670	16650	204
350	20231121	144100	802762230	16660	16670	16670	16660	7
351	20231121	144000	802645560	16670	16670	16670	16660	58
352	20231121	143900	801678710	16670	16660	16670	16660	76
353	20231121	143800	800412510	16660	16650	16660	16650	12
354	20231121	143700	800212670	16660	16660	16660	16660	0
355	20231121	143600	800212670	16660	16640	16660	16640	2979
356	20231121	143500	750613430	16640	16640	16640	16630	51
357	20231121	143400	749765260	16640	16640	16640	16640	104
358	20231121	143300	748034700	16620	16620	16620	16620	1
359	20231121	143200	748018080	16620	16630	16630	16620	35
360	20231121	143100	747436360	16630	16630	16630	16630	2
361	20231121	143000	747403100	16640	16640	16640	16640	0
362	20231121	142900	747403100	16640	16640	16640	16640	5
363	20231121	142800	747319900	16640	16640	16640	16630	7
364	20231121	142700	747203430	16640	16650	16650	16630	27
365	20231121	142600	746754100	16650	16650	16650	16640	334
366	20231121	142500	741193030	16650	16630	16650	16630	720
367	20231121	142400	729213100	16630	16610	16630	16610	106
368	20231121	142300	727451360	16610	16610	16620	16590	205
369	20231121	142200	724046330	16610	16600	16610	16600	14
370	20231121	142100	723813900	16600	16600	16610	16600	33
371	20231121	142000	723266090	16600	16600	16610	16600	19
372	20231121	141900	722950660	16610	16600	16610	16590	43
373	20231121	141800	722236850	16570	16570	16570	16570	0
374	20231121	141700	722236850	16570	16570	16570	16570	0
375	20231121	141600	722236850	16570	16580	16580	16570	29
376	20231121	141500	721756180	16590	16590	16590	16590	1
377	20231121	141400	721739590	16580	16580	16580	16580	5
378	20231121	141300	721656690	16570	16590	16590	16570	100
379	20231121	141200	719999660	16570	16570	16570	16570	0
380	20231121	141100	719999660	16570	16600	16600	16570	201
381	20231121	141000	716666700	16590	16590	16590	16590	16
382	20231121	140900	716401260	16590	16590	16590	16590	1
383	20231121	140800	716384670	16590	16580	16590	16580	12
384	20231121	140700	716185690	16580	16580	16580	16580	0
385	20231121	140600	716185690	16580	16590	16600	16580	250
386	20231121	140500	712040500	16580	16590	16590	16580	11
387	20231121	140400	711858110	16590	16590	16590	16590	2
388	20231121	140300	711824930	16580	16580	16580	16580	0
389	20231121	140200	711824930	16580	16590	16590	16580	210
390	20231121	140100	708341310	16590	16600	16600	16590	392
391	20231121	140000	701834330	16610	16610	16610	16610	2
392	20231121	135900	701801110	16610	16610	16610	16610	70
393	20231121	135800	700638410	16610	16610	16610	16610	1
394	20231121	135700	700621800	16590	16590	16590	16590	40
395	20231121	135600	699958200	16590	16600	16600	16590	150
396	20231121	135500	697469650	16590	16590	16590	16590	0
397	20231121	135400	697469650	16590	16590	16590	16590	0
398	20231121	135300	697469650	16590	16590	16590	16590	0
399	20231121	135200	697469650	16590	16600	16600	16590	302
400	20231121	135100	692459450	16600	16590	16600	16590	2
401	20231121	135000	692426260	16590	16600	16600	16590	301
402	20231121	134900	687432660	16600	16600	16600	16600	1
403	20231121	134800	687416060	16600	16600	16600	16600	0
404	20231121	134700	687416060	16600	16600	16600	16600	1
405	20231121	134600	687399460	16590	16590	16590	16590	0
406	20231121	134500	687399460	16590	16590	16590	16590	1
407	20231121	134400	687382870	16590	16600	16600	16580	8
408	20231121	134300	687250120	16580	16590	16590	16580	50
409	20231121	134200	686420820	16600	16600	16600	16600	0
410	20231121	134100	686420820	16600	16590	16600	16580	22
411	20231121	134000	686056000	16590	16580	16590	16580	52
412	20231121	133900	685193820	16580	16590	16590	16580	106
413	20231121	133800	683435300	16600	16610	16610	16600	616
414	20231121	133700	673208690	16620	16620	16620	16620	1
415	20231121	133600	673192070	16610	16620	16620	16610	21
416	20231121	133500	672843250	16620	16620	16620	16620	0
417	20231121	133400	672843250	16620	16620	16620	16620	153
418	20231121	133300	670300390	16620	16620	16620	16620	300
419	20231121	133200	665314390	16620	16620	16620	16620	0
420	20231121	133100	665314390	16620	16620	16620	16620	0
421	20231121	133000	665314390	16620	16620	16620	16620	0
422	20231121	132900	665314390	16620	16620	16620	16620	2
423	20231121	132800	665281150	16620	16640	16640	16620	5
424	20231121	132700	665197990	16640	16640	16640	16620	21
425	20231121	132600	664848670	16640	16640	16640	16630	30
426	20231121	132500	664349540	16640	16640	16640	16640	7
427	20231121	132400	664233060	16640	16640	16640	16640	13
428	20231121	132300	664016740	16640	16640	16640	16640	1
429	20231121	132200	664000100	16640	16630	16640	16630	523
430	20231121	132100	655302600	16630	16650	16650	16630	120
431	20231121	132000	653306600	16650	16650	16650	16650	0
432	20231121	131900	653306600	16650	16650	16650	16630	21
433	20231121	131800	652957250	16640	16640	16650	16640	132
434	20231121	131700	650760760	16650	16640	16650	16640	8
435	20231121	131600	650627630	16650	16650	16650	16650	0
436	20231121	131500	650627630	16650	16650	16650	16650	1
437	20231121	131400	650610980	16650	16650	16650	16650	11
438	20231121	131300	650427830	16650	16640	16650	16640	262
439	20231121	131200	646068130	16640	16640	16640	16640	0
440	20231121	131100	646068130	16640	16640	16640	16630	23
441	20231121	131000	645685620	16640	16640	16650	16640	575
442	20231121	130900	636117610	16650	16650	16650	16650	0
443	20231121	130800	636117610	16650	16650	16650	16640	111
444	20231121	130700	634270530	16640	16650	16650	16640	138
445	20231121	130600	631973830	16650	16650	16650	16650	0
446	20231121	130500	631973830	16650	16650	16650	16650	1
447	20231121	130400	631957180	16650	16640	16650	16640	50
448	20231121	130300	631125130	16640	16650	16650	16640	88
449	20231121	130200	629660780	16650	16650	16650	16640	29
450	20231121	130100	629178190	16650	16650	16650	16650	0
451	20231121	130000	629178190	16650	16650	16650	16650	6
452	20231121	125900	629078290	16650	16640	16650	16640	5
453	20231121	125800	628995060	16650	16650	16650	16650	3
454	20231121	125700	628945110	16650	16640	16650	16640	112
455	20231121	125600	627081420	16640	16640	16640	16640	0
456	20231121	125500	627081420	16640	16640	16640	16640	183
457	20231121	125400	624036300	16640	16630	16640	16630	2
458	20231121	125300	624003030	16640	16640	16640	16640	0
459	20231121	125200	624003030	16640	16620	16640	16620	76
460	20231121	125100	622739890	16640	16640	16640	16640	1
461	20231121	125000	622723250	16640	16640	16640	16640	0
462	20231121	124900	622723250	16640	16640	16640	16640	0
463	20231121	124800	622723250	16640	16640	16650	16620	120
464	20231121	124700	620727280	16640	16650	16650	16640	113
465	20231121	124600	618846950	16650	16640	16650	16640	18
466	20231121	124500	618547420	16640	16640	16640	16630	203
467	20231121	124400	615170500	16640	16640	16640	16640	3
468	20231121	124300	615120580	16640	16640	16640	16640	7
469	20231121	124200	615004100	16640	16640	16640	16640	10
470	20231121	124100	614837700	16650	16650	16650	16650	1
471	20231121	124000	614821050	16650	16650	16650	16650	1
472	20231121	123900	614804400	16650	16650	16650	16650	4
473	20231121	123800	614737800	16650	16650	16650	16630	62
474	20231121	123700	613705620	16650	16640	16650	16640	152
475	20231121	123600	611176330	16630	16630	16630	16630	10
476	20231121	123500	611010030	16640	16640	16640	16640	0
477	20231121	123400	611010030	16640	16640	16640	16640	0
478	20231121	123300	611010030	16640	16640	16640	16640	0
479	20231121	123200	611010030	16640	16640	16640	16640	0
480	20231121	123100	611010030	16640	16640	16640	16640	4
481	20231121	123000	610943470	16640	16630	16640	16630	32
482	20231121	122900	610411280	16630	16630	16630	16630	6
483	20231121	122800	610311500	16630	16630	16630	16630	19
484	20231121	122700	609995530	16610	16610	16610	16610	0
485	20231121	122600	609995530	16610	16620	16620	16610	21
486	20231121	122500	609646610	16610	16620	16620	16610	11
487	20231121	122400	609463890	16610	16610	16610	16610	0
488	20231121	122300	609463890	16610	16610	16610	16610	0
489	20231121	122200	609463890	16610	16610	16610	16610	0
490	20231121	122100	609463890	16610	16610	16610	16610	0
491	20231121	122000	609463890	16610	16610	16610	16610	0
492	20231121	121900	609463890	16610	16610	16610	16610	50
493	20231121	121800	608633390	16610	16610	16610	16610	100
494	20231121	121700	606972390	16610	16620	16620	16610	100
495	20231121	121600	605310670	16630	16630	16630	16630	4
496	20231121	121500	605244150	16630	16630	16630	16630	34
497	20231121	121400	604678730	16640	16650	16650	16640	259
498	20231121	121300	600368210	16650	16660	16660	16650	14
499	20231121	121200	600134980	16660	16650	16660	16650	5
500	20231121	121100	600051700	16660	16660	16660	16660	89
501	20231121	121000	598568960	16660	16660	16660	16660	22
502	20231121	120900	598202440	16660	16650	16660	16650	1468
503	20231121	120800	573759130	16650	16650	16650	16650	64
504	20231121	120700	572693530	16650	16650	16650	16640	39
505	20231121	120600	572044240	16650	16650	16650	16640	4
506	20231121	120500	571977650	16650	16630	16650	16620	33
507	20231121	120400	571428910	16640	16640	16640	16640	81
508	20231121	120300	570081070	16640	16640	16640	16640	0
509	20231121	120200	570081070	16640	16640	16640	16640	2
510	20231121	120100	570047790	16640	16640	16640	16640	4
511	20231121	120000	569981230	16640	16620	16640	16620	105
512	20231121	115900	568235450	16620	16630	16630	16620	5
513	20231121	115800	568152330	16630	16620	16630	16620	6
514	20231121	115700	568052580	16630	16630	16630	16630	9
515	20231121	115600	567902910	16630	16630	16630	16630	4
516	20231121	115500	567836390	16630	16620	16630	16620	16
517	20231121	115400	567570340	16620	16620	16620	16610	18
518	20231121	115300	567271260	16610	16610	16620	16610	62
519	20231121	115200	566241380	16620	16620	16620	16610	13
520	20231121	115100	566025420	16620	16630	16630	16620	120
521	20231121	115000	564029980	16640	16640	16640	16640	0
522	20231121	114900	564029980	16640	16640	16640	16640	7
523	20231121	114800	563913500	16640	16640	16640	16640	24
524	20231121	114700	563514140	16640	16640	16640	16640	50
525	20231121	114600	562682140	16650	16650	16650	16650	53
526	20231121	114500	561799690	16650	16650	16650	16650	133
527	20231121	114400	559585240	16650	16660	16660	16650	1150
528	20231121	114300	540435210	16650	16650	16650	16650	0
529	20231121	114200	540435210	16650	16650	16650	16650	0
530	20231121	114100	540435210	16650	16650	16650	16650	11
531	20231121	114000	540252060	16660	16660	16660	16660	2
532	20231121	113900	540218740	16660	16660	16660	16660	5
533	20231121	113800	540135440	16660	16650	16660	16650	50
534	20231121	113700	539302550	16650	16650	16650	16650	15
535	20231121	113600	539052800	16660	16660	16660	16660	0
536	20231121	113500	539052800	16660	16660	16670	16660	101
537	20231121	113400	537370130	16660	16660	16660	16660	202
538	20231121	113300	534004810	16660	16660	16660	16660	23
539	20231121	113200	533621630	16660	16650	16660	16650	56
540	20231121	113100	532689190	16650	16660	16670	16650	293
541	20231121	113000	527809160	16660	16660	16660	16650	65
542	20231121	112900	526726370	16660	16670	16670	16660	263
543	20231121	112800	522344170	16670	16670	16670	16670	38
544	20231121	112700	521710710	16660	16670	16670	16660	218
545	20231121	112600	518076740	16670	16660	16680	16660	8
546	20231121	112500	517943410	16660	16700	16700	16660	375
547	20231121	112400	511686910	16700	16690	16700	16680	1360
548	20231121	112300	488978790	16690	16670	16690	16670	105
549	20231121	112200	487227360	16670	16670	16670	16670	45
550	20231121	112100	486477210	16670	16650	16670	16650	49
551	20231121	112000	485661200	16650	16630	16650	16630	33
552	20231121	111900	485112290	16620	16620	16620	16620	0
553	20231121	111800	485112290	16620	16620	16620	16620	208
554	20231121	111700	481655330	16620	16620	16620	16620	150
555	20231121	111600	479162330	16590	16600	16600	16590	424
556	20231121	111500	472125300	16610	16600	16610	16600	68
557	20231121	111400	470995880	16600	16590	16600	16590	32
558	20231121	111300	470464700	16590	16590	16590	16590	8
559	20231121	111200	470331980	16600	16590	16600	16590	584
560	20231121	111100	460637600	16590	16590	16590	16590	8
561	20231121	111000	460504880	16590	16600	16600	16590	42
562	20231121	110900	459808070	16600	16600	16600	16600	0
563	20231121	110800	459808070	16600	16600	16600	16600	1
564	20231121	110700	459791470	16600	16600	16600	16600	318
565	20231121	110600	454512670	16600	16600	16600	16600	0
566	20231121	110500	454512670	16600	16600	16600	16600	12
567	20231121	110400	454313470	16600	16600	16600	16600	22
568	20231121	110300	453948270	16600	16600	16600	16600	101
569	20231121	110200	452271670	16600	16600	16600	16600	9
570	20231121	110100	452122270	16600	16600	16600	16600	0
571	20231121	110000	452122270	16600	16600	16600	16600	0
572	20231121	105900	452122270	16600	16600	16600	16600	237
573	20231121	105800	448188070	16600	16600	16600	16600	5
574	20231121	105700	448105070	16600	16600	16600	16600	25
575	20231121	105600	447690070	16590	16600	16600	16590	109
576	20231121	105500	445881670	16600	16600	16600	16600	95
577	20231121	105400	444304670	16600	16610	16610	16600	7
578	20231121	105300	444188410	16610	16610	16610	16610	1
579	20231121	105200	444171800	16610	16610	16610	16610	1
580	20231121	105100	444155190	16630	16610	16630	16610	130
581	20231121	105000	441995470	16610	16600	16620	16600	106
582	20231121	104900	440234850	16600	16620	16620	16600	97
583	20231121	104800	438624470	16630	16650	16650	16630	608
584	20231121	104700	428512470	16650	16650	16650	16650	60
585	20231121	104600	427513470	16660	16670	16670	16660	69
586	20231121	104500	426363860	16670	16670	16680	16670	103
587	20231121	104400	424646810	16670	16670	16670	16660	11
588	20231121	104300	424463490	16670	16660	16680	16660	271
589	20231121	104200	419948540	16670	16660	16670	16660	231
590	20231121	104100	416097820	16670	16660	16670	16640	21
591	20231121	104000	415748090	16660	16650	16660	16650	61
592	20231121	103900	414732410	16650	16670	16670	16650	64
593	20231121	103800	413666130	16670	16670	16670	16660	11
594	20231121	103700	413482800	16670	16680	16680	16660	55
595	20231121	103600	412565940	16670	16680	16680	16670	52
596	20231121	103500	411699020	16680	16680	16680	16650	48
597	20231121	103400	410899210	16660	16670	16690	16650	244
598	20231121	103300	406831990	16660	16660	16670	16660	283
599	20231121	103200	402115670	16660	16630	16670	16630	564
600	20231121	103100	392728660	16630	16650	16650	16630	111
601	20231121	103000	390882660	16650	16650	16650	16640	8
602	20231121	102900	390749480	16650	16600	16650	16590	337
603	20231121	102800	385147470	16600	16560	16600	16560	201
604	20231121	102700	381814890	16580	16580	16580	16570	8
605	20231121	102600	381682280	16590	16570	16600	16540	29
606	20231121	102500	381202010	16600	16550	16610	16530	36
607	20231121	102400	380606500	16620	16570	16620	16570	230
608	20231121	102300	376787650	16570	16510	16570	16510	1589
609	20231121	102200	350521140	16490	16500	16500	16490	85
610	20231121	102100	349118790	16520	16500	16520	16500	242
611	20231121	102000	345122050	16490	16510	16510	16490	109
612	20231121	101900	343322950	16500	16500	16500	16500	1
613	20231121	101800	343306450	16500	16500	16500	16500	4
614	20231121	101700	343240450	16500	16500	16500	16500	0
615	20231121	101600	343240450	16500	16510	16510	16500	59
616	20231121	101500	342266930	16530	16530	16550	16530	66
617	20231121	101400	341175730	16480	16480	16480	16480	50
618	20231121	101300	340351730	16470	16470	16470	16470	117
619	20231121	101200	338424740	16470	16470	16580	16470	657
620	20231121	101100	327577950	16460	16420	16460	16420	1711
621	20231121	101000	299466150	16420	16430	16440	16420	283
622	20231121	100900	294816920	16440	16450	16450	16440	233
623	20231121	100800	290984870	16460	16450	16460	16450	186
624	20231121	100700	287923340	16460	16460	16460	16460	104
625	20231121	100600	286211500	16450	16450	16450	16450	0
626	20231121	100500	286211500	16450	16450	16450	16450	1
627	20231121	100400	286195050	16460	16420	16460	16420	16
628	20231121	100300	285931960	16420	16420	16420	16420	305
629	20231121	100200	280923860	16420	16420	16420	16420	164
630	20231121	100100	278230980	16420	16430	16430	16420	327
631	20231121	100000	272861470	16460	16450	16470	16430	45
632	20231121	095900	272120660	16430	16460	16460	16430	115
633	20231121	095800	270230410	16440	16450	16450	16440	98
634	20231121	095700	268619230	16450	16450	16450	16450	100
635	20231121	095600	266974230	16450	16460	16460	16450	397
636	20231121	095500	260440160	16460	16460	16460	16460	0
637	20231121	095400	260440160	16460	16460	16460	16460	0
638	20231121	095300	260440160	16460	16460	16460	16460	10
639	20231121	095200	260275560	16450	16450	16450	16450	0
640	20231121	095100	260275560	16450	16460	16460	16450	147
641	20231121	095000	257856410	16460	16460	16460	16460	150
642	20231121	094900	255387410	16460	16460	16460	16450	51
643	20231121	094800	254548430	16450	16450	16450	16450	0
644	20231121	094700	254548430	16450	16480	16480	16450	7
645	20231121	094600	254433190	16480	16490	16490	16480	3
646	20231121	094500	254383730	16500	16450	16500	16450	59
647	20231121	094400	253411650	16430	16430	16430	16430	100
648	20231121	094300	251768650	16430	16430	16430	16430	100
649	20231121	094200	250125650	16430	16430	16430	16420	319
650	20231121	094100	244884680	16420	16460	16460	16420	238
651	20231121	094000	240973900	16460	16510	16510	16440	583
652	20231121	093900	231365990	16500	16510	16520	16500	36
653	20231121	093800	230771680	16510	16550	16550	16510	24
654	20231121	093700	230375360	16550	16500	16550	16500	165
655	20231121	093600	227652760	16500	16500	16500	16500	100
656	20231121	093500	226002760	16500	16500	16500	16500	100
657	20231121	093400	224352760	16530	16570	16570	16530	17
658	20231121	093300	224071670	16570	16590	16590	16570	4
659	20231121	093200	224005370	16590	16600	16600	16590	8
660	20231121	093100	223872590	16470	16540	16600	16470	200
661	20231121	093000	220562780	16540	16500	16540	16500	713
662	20231121	092900	208793800	16470	16440	16470	16440	416
663	20231121	092800	201951200	16350	16400	16400	16350	1087
664	20231121	092700	184154310	16400	16400	16400	16400	202
665	20231121	092600	180841510	16400	16440	16440	16400	42
666	20231121	092500	180152190	16390	16440	16440	16390	332
667	20231121	092400	174709110	16440	16440	16440	16390	1404
668	20231121	092300	151658980	16450	16450	16450	16450	2
669	20231121	092200	151626080	16450	16450	16450	16440	877
670	20231121	092100	137201430	16450	16480	16480	16450	1043
671	20231121	092000	120029050	16470	16490	16490	16470	468
672	20231121	091900	112316150	16490	16500	16500	16490	932
673	20231121	091800	96942220	16500	16510	16510	16500	709
674	20231121	091700	85242490	16510	16540	16540	16510	173
675	20231121	091600	82385710	16540	16540	16540	16540	2
676	20231121	091500	82352630	16500	16500	16510	16500	753
677	20231121	091400	69923380	16500	16510	16510	16500	364
678	20231121	091300	63914760	16490	16490	16490	16480	956
679	20231121	091200	48152360	16510	16510	16510	16490	18
680	20231121	091100	47855500	16490	16530	16530	16490	355
681	20231121	091000	41998630	16540	16540	16540	16540	106
682	20231121	090900	40245390	16540	16500	16540	16500	297
683	20231121	090800	35344830	16500	16560	16560	16480	534
684	20231121	090700	26531600	16560	16580	16620	16560	99
685	20231121	090600	24890720	16650	16670	16670	16600	114
686	20231121	090500	22998080	16670	16600	16670	16600	339
687	20231121	090400	17364100	16670	16610	16690	16610	640
688	20231121	090300	6721950	16610	16690	16690	16610	280
689	20231121	090200	2070040	16690	16700	16700	16680	35
690	20231121	090100	1485610	16700	16700	16700	16570	15
691	20231121	090000	1236540	16710	16710	16710	16710	74